Sign In
|
Register
|
About Daly City
|
Contact Us
Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast
|
Traffic
Daly City News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Daly City Gas Prices
Ski And Snow Reports
Financial Markets
American
Asian
Bakery
Barbecue
Brazilian
Breakfast
Burgers
Chinese
Coffee Houses
Deli
Fast Food
Filipino
French
Greek
Hawaiian
Ice Cream / Fozen Yogurt
Indian
Japanese
Mexican
Pizza
Sandwiches
Seafood
Soul Food
Steak Chops
Sushi
Thai
Vietnamese
Bars and Lounges
Night Clubs
Attractions
Museum
Family Activities
Arts & Culture
Annual Events
The Cow Palace
Accommodations
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Associations, Foundations and Organizations
Business & Professional Clubs
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Attractions & Entertainment
Activities
Bowling, Billiards & Video Games
General Attractions
Golfing
Horseback Riding
Movie Theatres
Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - New
Dealers - Used
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Health Clubs & Gyms
Health Food Products & Vitamins
Manicures
Massage
Skin Treatment
Business & Professional Services
Appraisers
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business Legal Services
Consultants
Courier, Delivery & Messenger Service
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Graphic Design & Art
Internet Services
Marketing & Advertising Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Trade Shows, Expos & Conventions
Video Production
Waste Management & Recycling
Commercial Contractors
Contractors
Air Conditioning
Architects
Concrete
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Landscaping
Painting & Wallcovering
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Pet Sitting and Day Care
Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Government
City & County Government
Federal Government
National Government
Post Offices
State Government
Health and Medicine
Alternative Medicine / Acupuncture
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Physical Therapist
Physicians & Surgeons
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Insurance
Agents & Brokers
Auto
Health
Home
Life
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Industrial Supplies & Services
Machine Shops
Metal
Textiles & Apparel
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Party Rentals & Entertainment
Miscellaneous
Nightlife
Bars and Lounges
Night Clubs
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Real Estate
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
American
Asian
Bakery
Barbecue
Brazilian
Breakfast
Burgers
Chinese
Coffee Houses
Deli
Fast Food
Filipino
French
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Japanese
Mexican
Pizza
Sandwiches
Seafood
Soul Food
Steaks, Chops
Sushi
Thai
Vietnamese
Shopping
Accessories
Antiques
Auctions
Auto, Window Glass
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Jewelry
Men's Clothing Stores
Office Supplies & Service
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Bowling Alleys
Dance Clubs & Studios, Instruction
Equestrian
Fitness Equipment & Apparel
Golf Courses
Health Clubs
Instruction
Martial Arts
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Auto Rentals
Bus Lines & Charters
Passport Services
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Daly City
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Dbv Technologies ADR
(NQ:
DBVT
)
1.040
+0.030 (+2.97%)
Streaming Delayed Price
Updated: 1:57 PM EDT, Jun 10, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 30, 2019
8.560
8.640
8.470
8.600
135,804
+0.03(+0.35%)
Sep 27, 2019
8.750
8.790
8.520
8.570
238,100
-0.26(-2.94%)
Sep 26, 2019
8.870
8.950
8.820
8.830
98,156
-0.21(-2.32%)
Sep 25, 2019
8.860
9.110
8.748
9.040
173,881
+0.16(+1.80%)
Sep 24, 2019
9.230
9.250
8.870
8.880
166,257
-0.28(-3.06%)
Sep 23, 2019
9.430
9.490
8.980
9.160
198,019
-0.30(-3.17%)
Sep 20, 2019
9.700
9.840
9.370
9.460
317,300
-0.17(-1.77%)
Sep 19, 2019
9.910
9.940
9.560
9.630
173,014
+0.03(+0.31%)
Sep 18, 2019
9.510
9.670
9.390
9.600
119,808
+0.05(+0.52%)
Sep 17, 2019
9.770
9.770
9.480
9.550
101,984
-0.25(-2.55%)
Sep 16, 2019
10.35
10.40
9.780
9.800
202,844
-0.45(-4.39%)
Sep 13, 2019
9.950
10.40
9.790
10.25
731,700
+0.66(+6.88%)
Sep 12, 2019
9.710
9.780
9.530
9.590
107,184
-0.24(-2.44%)
Sep 11, 2019
9.500
9.860
9.500
9.830
304,983
+0.12(+1.24%)
Sep 10, 2019
8.980
9.740
8.930
9.710
271,085
+0.22(+2.32%)
Sep 09, 2019
9.990
9.990
9.460
9.490
167,853
-0.73(-7.14%)
Sep 06, 2019
9.990
10.29
9.990
10.22
147,700
+0.28(+2.82%)
Sep 05, 2019
9.840
9.940
9.740
9.940
100,459
+0.52(+5.52%)
Sep 04, 2019
9.280
9.500
9.230
9.420
95,006
+0.37(+4.09%)
Sep 03, 2019
9.150
9.180
8.990
9.050
80,780
-0.05(-0.55%)
Aug 30, 2019
9.230
9.230
9.050
9.100
54,700
-0.01(-0.11%)
Aug 29, 2019
9.180
9.220
9.070
9.110
103,890
+0.22(+2.47%)
Aug 28, 2019
8.930
9.050
8.820
8.890
59,336
-0.18(-1.98%)
Aug 27, 2019
9.250
9.260
8.980
9.070
55,262
-0.12(-1.31%)
Aug 26, 2019
9.410
9.450
9.130
9.190
53,384
+0.04(+0.44%)
Aug 23, 2019
9.370
9.520
9.125
9.150
62,400
-0.22(-2.35%)
Aug 22, 2019
9.440
9.450
9.260
9.370
102,194
-0.07(-0.74%)
Aug 21, 2019
9.580
9.680
9.380
9.440
167,632
+0.09(+0.96%)
Aug 20, 2019
9.370
9.640
9.280
9.350
233,539
+0.19(+2.07%)
Aug 19, 2019
9.180
9.237
9.070
9.160
43,490
+0.18(+2.00%)
Aug 16, 2019
8.780
9.040
8.770
8.980
59,900
+0.21(+2.39%)
Aug 15, 2019
8.940
8.960
8.710
8.770
113,403
-0.26(-2.88%)
Aug 14, 2019
9.240
9.300
8.970
9.030
105,923
-0.38(-4.04%)
Aug 13, 2019
9.170
9.460
9.110
9.410
80,170
+0.14(+1.51%)
Aug 12, 2019
9.490
9.550
9.220
9.270
103,803
-0.42(-4.33%)
Aug 09, 2019
9.800
9.870
9.579
9.690
217,600
-0.32(-3.20%)
Aug 08, 2019
10.49
10.55
9.800
10.01
719,129
+0.87(+9.52%)
Aug 07, 2019
8.890
9.150
8.830
9.140
60,709
+0.19(+2.12%)
Aug 06, 2019
8.770
8.970
8.700
8.950
163,531
+0.25(+2.87%)
Aug 05, 2019
8.990
9.000
8.670
8.700
169,756
-0.42(-4.61%)
Aug 02, 2019
9.390
9.410
9.090
9.120
134,400
-0.49(-5.10%)
Aug 01, 2019
9.810
9.810
9.450
9.610
203,532
+0.14(+1.48%)
Jul 31, 2019
9.690
9.825
9.360
9.470
125,882
-0.16(-1.66%)
Jul 30, 2019
9.580
9.630
9.360
9.630
201,990
-0.07(-0.72%)
Jul 29, 2019
9.880
9.911
9.660
9.700
124,909
-0.03(-0.31%)
Jul 26, 2019
9.860
9.960
9.670
9.730
308,800
-0.05(-0.51%)
Jul 25, 2019
10.12
10.17
9.660
9.780
297,835
-0.32(-3.17%)
Jul 24, 2019
10.13
10.18
9.970
10.10
108,630
+0.08(+0.80%)
Jul 23, 2019
10.05
10.19
9.970
10.02
107,328
+0.16(+1.62%)
Jul 22, 2019
9.940
10.03
9.760
9.860
77,893
-0.09(-0.90%)
Jul 19, 2019
10.05
10.07
9.900
9.950
48,500
-0.10(-1.00%)
Jul 18, 2019
9.770
10.13
9.710
10.05
158,945
+0.17(+1.72%)
Jul 17, 2019
9.810
10.01
9.700
9.880
102,909
-0.13(-1.30%)
Jul 16, 2019
10.19
10.27
9.900
10.01
226,033
-0.29(-2.82%)
Jul 15, 2019
10.37
10.49
10.22
10.30
222,948
-0.12(-1.15%)
Jul 12, 2019
10.55
10.62
10.13
10.42
471,500
-0.23(-2.16%)
Jul 11, 2019
10.83
10.91
10.60
10.65
364,727
-0.07(-0.65%)
Jul 10, 2019
10.89
10.98
10.55
10.72
229,188
+0.09(+0.85%)
Jul 09, 2019
10.39
10.70
10.39
10.63
274,533
+0.21(+2.02%)
Jul 08, 2019
10.55
10.62
10.21
10.42
381,597
+0.02(+0.19%)
Jul 05, 2019
10.95
11.13
9.910
10.40
1,717,100
+0.96(+10.17%)
Jul 03, 2019
9.010
9.630
8.999
9.440
279,500
+0.73(+8.38%)
Jul 02, 2019
8.770
8.840
8.500
8.710
249,305
+0.04(+0.46%)
Jul 01, 2019
8.600
8.700
8.520
8.670
156,687
+0.45(+5.47%)
Jun 28, 2019
8.420
8.470
8.130
8.220
416,200
+0.25(+3.14%)
Jun 27, 2019
8.180
8.220
7.960
7.970
212,310
-0.08(-0.99%)
Jun 26, 2019
8.310
8.310
7.950
8.050
235,545
-0.10(-1.23%)
Jun 25, 2019
8.390
8.400
8.110
8.150
100,843
-0.17(-2.04%)
Jun 24, 2019
8.450
8.480
8.240
8.320
181,325
-0.03(-0.36%)
Jun 21, 2019
8.390
8.440
8.280
8.350
135,500
-0.06(-0.71%)
Jun 20, 2019
8.710
8.740
8.320
8.410
203,222
-0.03(-0.36%)
Jun 19, 2019
8.480
8.550
8.290
8.440
138,714
-0.01(-0.12%)
Jun 18, 2019
8.400
8.530
8.330
8.450
229,892
+0.30(+3.68%)
Jun 17, 2019
8.310
8.310
8.100
8.150
353,938
+0.12(+1.49%)
Jun 14, 2019
8.290
8.290
7.990
8.030
309,200
-0.33(-3.95%)
Jun 13, 2019
8.390
8.510
8.280
8.360
125,481
-0.04(-0.48%)
Jun 12, 2019
8.680
8.680
8.245
8.400
247,569
-0.37(-4.22%)
Jun 11, 2019
9.080
9.080
8.698
8.770
579,186
-0.21(-2.34%)
Jun 10, 2019
9.180
9.440
8.980
8.980
239,657
-0.15(-1.64%)
Jun 07, 2019
9.270
9.280
9.110
9.130
516,200
-0.02(-0.22%)
Jun 06, 2019
9.490
9.500
9.100
9.150
330,115
-0.10(-1.08%)
Jun 05, 2019
9.410
9.460
9.120
9.250
367,019
+0.10(+1.09%)
Jun 04, 2019
9.590
9.590
9.100
9.150
251,479
+0.05(+0.55%)
Jun 03, 2019
9.250
9.400
8.980
9.100
261,494
+0.08(+0.89%)
May 31, 2019
9.170
9.340
8.880
9.020
284,200
-0.14(-1.53%)
May 30, 2019
9.300
9.310
9.100
9.160
195,212
-0.04(-0.43%)
May 29, 2019
9.400
9.443
9.160
9.200
178,836
-0.20(-2.13%)
May 28, 2019
9.600
9.660
9.400
9.400
234,372
+0.28(+3.07%)
May 24, 2019
9.200
9.232
8.980
9.120
40,800
+0.12(+1.33%)
May 23, 2019
9.190
9.210
8.950
9.000
83,367
-0.33(-3.54%)
May 22, 2019
9.510
9.560
9.280
9.330
150,409
-0.02(-0.21%)
May 21, 2019
9.180
9.370
9.100
9.350
191,843
+0.38(+4.24%)
May 20, 2019
9.000
9.100
8.940
8.970
71,130
-0.22(-2.39%)
May 17, 2019
9.340
9.420
9.100
9.190
157,200
-0.22(-2.34%)
May 16, 2019
9.590
9.620
9.330
9.410
102,996
+0.10(+1.07%)
May 15, 2019
9.110
9.390
9.045
9.310
146,919
+0.32(+3.56%)
May 14, 2019
9.130
9.260
8.970
8.990
193,340
+0.46(+5.39%)
May 13, 2019
8.840
8.860
8.530
8.530
179,764
-0.46(-5.12%)
May 10, 2019
9.210
9.240
8.930
8.990
139,900
-0.22(-2.39%)
May 09, 2019
9.320
9.380
9.100
9.210
193,072
-0.18(-1.92%)
May 08, 2019
9.600
9.700
9.330
9.390
177,188
-0.12(-1.26%)
May 07, 2019
9.840
9.840
9.450
9.510
105,017
-0.21(-2.16%)
May 06, 2019
9.600
9.785
9.600
9.720
136,341
-0.07(-0.72%)
May 03, 2019
9.830
9.900
9.690
9.790
137,000
+0.09(+0.93%)
May 02, 2019
9.670
9.790
9.540
9.700
83,013
+0.14(+1.46%)
May 01, 2019
9.850
9.850
9.500
9.560
71,317
-0.19(-1.95%)
Apr 30, 2019
9.860
9.880
9.650
9.750
151,863
-0.20(-2.01%)
Apr 29, 2019
10.34
10.37
9.930
9.950
428,581
-0.05(-0.50%)
Apr 26, 2019
10.02
10.12
9.690
10.00
278,300
+0.45(+4.71%)
Apr 25, 2019
9.500
9.710
9.450
9.550
311,828
+0.20(+2.14%)
Apr 24, 2019
9.600
9.660
9.290
9.350
313,546
+0.25(+2.75%)
Apr 23, 2019
9.000
9.290
8.960
9.100
209,745
+0.42(+4.84%)
Apr 22, 2019
8.760
8.871
8.640
8.680
35,825
-0.08(-0.91%)
Apr 18, 2019
8.910
8.920
8.680
8.760
87,400
-0.20(-2.23%)
Apr 17, 2019
9.090
9.090
8.880
8.960
156,460
-0.08(-0.88%)
Apr 16, 2019
9.170
9.240
8.970
9.040
935,400
+0.00(+0.00%)
Apr 15, 2019
9.300
9.330
8.990
9.040
188,181
-0.21(-2.27%)
Apr 12, 2019
9.150
9.300
9.050
9.250
268,100
+0.21(+2.32%)
Apr 11, 2019
9.110
9.120
8.980
9.040
124,374
-0.05(-0.55%)
Apr 10, 2019
8.950
9.130
8.950
9.090
137,662
+0.08(+0.89%)
Apr 09, 2019
9.120
9.120
8.950
9.010
217,998
-0.22(-2.38%)
Apr 08, 2019
9.240
9.450
9.070
9.230
273,529
+0.42(+4.77%)
Apr 05, 2019
8.610
8.850
8.570
8.810
310,100
+0.05(+0.57%)
Apr 04, 2019
7.940
9.130
7.920
8.760
1,944,351
+0.92(+11.73%)
Apr 03, 2019
7.720
7.980
7.699
7.840
115,244
+0.14(+1.82%)
Apr 02, 2019
7.590
7.780
7.550
7.700
34,115
+0.12(+1.58%)
Apr 01, 2019
7.660
7.730
7.440
7.580
111,344
-0.13(-1.69%)
Mar 29, 2019
7.520
7.730
7.450
7.710
210,000
+0.27(+3.63%)
Mar 28, 2019
7.430
7.540
7.340
7.440
124,088
-0.03(-0.40%)
Mar 27, 2019
7.630
7.630
7.270
7.470
210,949
-0.17(-2.23%)
Mar 26, 2019
7.390
7.710
7.390
7.640
196,636
+0.19(+2.55%)
Mar 25, 2019
7.430
7.580
7.160
7.450
216,542
-0.19(-2.49%)
Mar 22, 2019
7.780
7.880
7.630
7.640
273,600
-0.53(-6.49%)
Mar 21, 2019
8.030
8.240
7.910
8.170
232,273
+0.00(+0.00%)
Mar 20, 2019
8.400
8.410
8.110
8.170
140,286
-0.30(-3.54%)
Mar 19, 2019
8.050
8.570
8.030
8.470
354,965
+0.29(+3.55%)
Mar 18, 2019
8.260
8.265
8.050
8.180
139,023
-0.06(-0.73%)
Mar 15, 2019
8.420
8.430
8.170
8.240
173,800
+0.02(+0.24%)
Mar 14, 2019
8.500
8.560
8.130
8.220
220,910
-0.41(-4.75%)
Mar 13, 2019
8.600
8.670
8.460
8.630
223,705
+0.11(+1.29%)
Mar 12, 2019
8.620
8.680
8.490
8.520
331,557
-0.06(-0.70%)
Mar 11, 2019
8.550
8.610
8.440
8.580
206,145
+0.22(+2.63%)
Mar 08, 2019
8.500
8.540
8.250
8.360
157,600
-0.14(-1.65%)
Mar 07, 2019
8.670
8.710
8.460
8.500
237,149
+0.10(+1.19%)
Mar 06, 2019
8.750
8.920
8.210
8.400
460,085
-0.97(-10.35%)
Mar 05, 2019
9.490
10.12
8.760
9.370
1,184,194
+0.33(+3.65%)
Mar 04, 2019
8.540
9.140
8.510
9.040
666,816
+0.55(+6.48%)
Mar 01, 2019
8.140
8.550
8.125
8.490
324,400
+0.35(+4.30%)
Feb 28, 2019
8.090
8.160
7.820
8.140
360,094
+0.22(+2.78%)
Feb 27, 2019
7.710
8.200
7.590
7.920
313,124
+0.33(+4.35%)
Feb 26, 2019
7.870
7.900
7.580
7.590
164,311
-0.33(-4.17%)
Feb 25, 2019
7.700
7.970
7.700
7.920
420,512
+0.13(+1.67%)
Feb 22, 2019
7.350
7.890
7.170
7.790
775,900
-0.18(-2.26%)
Feb 21, 2019
8.170
8.200
7.890
7.970
173,426
-0.33(-3.98%)
Feb 20, 2019
8.220
8.420
8.060
8.300
636,651
+0.72(+9.50%)
Feb 19, 2019
7.390
7.770
7.360
7.580
359,254
+0.01(+0.13%)
Feb 15, 2019
7.770
7.780
7.550
7.570
246,800
-0.29(-3.69%)
Feb 14, 2019
7.550
8.060
7.420
7.860
1,517,202
+0.81(+11.49%)
Feb 13, 2019
7.020
7.100
6.990
7.050
255,890
-0.06(-0.84%)
Feb 12, 2019
7.080
7.150
6.970
7.110
551,849
+0.08(+1.14%)
Feb 11, 2019
6.780
7.030
6.750
7.030
446,698
+0.12(+1.74%)
Feb 08, 2019
6.800
6.970
6.790
6.910
326,600
-0.09(-1.29%)
Feb 07, 2019
6.780
7.040
6.760
7.000
365,573
-0.06(-0.85%)
Feb 06, 2019
7.020
7.250
6.980
7.060
366,335
-0.01(-0.14%)
Feb 05, 2019
6.880
7.105
6.850
7.070
332,820
+0.03(+0.43%)
Feb 04, 2019
6.920
7.080
6.900
7.040
146,044
+0.04(+0.57%)
Feb 01, 2019
6.650
7.030
6.630
7.000
344,200
+0.25(+3.70%)
Jan 31, 2019
6.410
6.890
6.400
6.750
296,008
+0.06(+0.90%)
Jan 30, 2019
6.410
6.740
6.370
6.690
242,055
+0.26(+4.04%)
Jan 29, 2019
6.190
6.490
6.170
6.430
473,713
+0.25(+4.05%)
Jan 28, 2019
6.200
6.261
6.080
6.180
145,808
-0.08(-1.28%)
Jan 25, 2019
6.190
6.340
6.080
6.260
252,700
+0.34(+5.74%)
Jan 24, 2019
6.040
6.100
5.910
5.920
104,005
+0.11(+1.89%)
Jan 23, 2019
5.960
6.100
5.770
5.810
553,179
-0.76(-11.57%)
Jan 22, 2019
6.610
6.670
6.410
6.570
365,496
-0.51(-7.20%)
Jan 18, 2019
7.070
7.170
6.980
7.080
172,700
-0.20(-2.75%)
Jan 17, 2019
7.040
7.350
6.960
7.280
167,099
-0.11(-1.49%)
Jan 16, 2019
7.830
7.900
7.260
7.390
320,091
-0.53(-6.69%)
Jan 15, 2019
8.060
8.080
7.890
7.920
181,951
+0.00(+0.00%)
Jan 14, 2019
8.320
8.410
7.900
7.920
208,948
-0.05(-0.63%)
Jan 11, 2019
7.960
8.110
7.770
7.970
166,200
-0.03(-0.38%)
Jan 10, 2019
7.800
8.200
7.790
8.000
364,979
+0.33(+4.30%)
Jan 09, 2019
7.500
7.695
7.390
7.670
327,623
+0.40(+5.50%)
Jan 08, 2019
7.530
7.580
7.180
7.270
366,900
-0.11(-1.49%)
Jan 07, 2019
7.600
7.690
7.190
7.380
434,906
-0.37(-4.77%)
Jan 04, 2019
7.920
8.000
7.440
7.750
1,328,000
+0.32(+4.31%)
Jan 03, 2019
7.940
7.960
7.060
7.430
1,851,765
+0.44(+6.29%)
Jan 02, 2019
6.150
7.240
6.120
6.990
923,380
+0.57(+8.88%)
Dec 31, 2018
5.860
6.510
5.750
6.420
632,500
+0.67(+11.65%)
Dec 28, 2018
6.180
6.250
5.650
5.750
922,700
-0.37(-6.05%)
Dec 27, 2018
6.350
6.400
5.820
6.120
1,537,581
+0.07(+1.16%)
Dec 26, 2018
5.780
6.240
5.450
6.050
1,580,132
+0.27(+4.67%)
Dec 24, 2018
5.450
6.440
5.450
5.780
1,292,600
-0.92(-13.73%)
Dec 21, 2018
5.500
6.700
4.700
6.700
6,827,200
+0.94(+16.32%)
Dec 20, 2018
4.890
6.400
3.600
5.760
16,609,291
-8.39(-59.29%)
Dec 19, 2018
14.63
14.88
13.85
14.15
194,935
-0.54(-3.68%)
Dec 18, 2018
15.06
15.18
14.56
14.69
244,627
-0.07(-0.47%)
Dec 17, 2018
15.00
15.33
14.62
14.76
218,203
-0.50(-3.28%)
Dec 14, 2018
15.00
15.37
14.56
15.26
314,300
-0.12(-0.78%)
Dec 13, 2018
16.02
16.12
15.25
15.38
265,232
-0.18(-1.16%)
Dec 12, 2018
15.69
16.19
15.50
15.56
246,384
+1.17(+8.13%)
Dec 11, 2018
14.49
14.55
14.20
14.39
97,037
+0.43(+3.08%)
Dec 10, 2018
13.91
14.22
13.51
13.96
169,435
-0.33(-2.31%)
Dec 07, 2018
14.40
14.53
14.18
14.29
108,800
-0.24(-1.65%)
Dec 06, 2018
14.22
14.57
13.94
14.53
109,391
-0.04(-0.27%)
Dec 04, 2018
15.31
15.40
14.57
14.57
57,800
-0.59(-3.89%)
Dec 03, 2018
15.34
15.46
15.15
15.16
104,256
+0.06(+0.40%)
Nov 30, 2018
15.11
15.11
14.85
15.10
78,900
-0.38(-2.45%)
Nov 29, 2018
15.66
15.80
15.46
15.48
60,867
-0.16(-1.02%)
Nov 28, 2018
15.54
15.64
15.34
15.64
82,912
+0.51(+3.37%)
Nov 27, 2018
15.17
15.18
14.93
15.13
33,411
-0.17(-1.11%)
Nov 26, 2018
15.09
15.32
14.89
15.30
95,944
+0.37(+2.48%)
Nov 23, 2018
14.91
15.25
14.76
14.93
275,000
-0.47(-3.05%)
Nov 21, 2018
15.40
15.40
15.40
0
-0.05(-0.32%)
Nov 20, 2018
15.57
15.71
15.22
15.45
87,626
-0.63(-3.92%)
Nov 19, 2018
16.11
16.12
15.63
16.08
171,684
-0.59(-3.54%)
Nov 16, 2018
16.21
16.79
16.15
16.67
263,300
+0.32(+1.96%)
Nov 15, 2018
16.18
16.68
16.03
16.35
231,735
-0.02(-0.12%)
Nov 14, 2018
16.83
16.97
16.15
16.37
136,845
-0.16(-0.97%)
Nov 13, 2018
16.87
17.25
16.51
16.53
277,797
-1.17(-6.61%)
Nov 12, 2018
18.20
18.20
17.43
17.70
202,103
-1.50(-7.81%)
Nov 09, 2018
19.58
19.62
18.99
19.20
97,200
-0.80(-4.00%)
Nov 08, 2018
19.49
20.00
19.45
20.00
122,128
-0.03(-0.15%)
Nov 07, 2018
19.60
20.10
19.56
20.03
64,978
+0.63(+3.25%)
Nov 06, 2018
19.24
19.40
19.18
19.40
56,556
+0.26(+1.36%)
Nov 05, 2018
19.62
19.62
19.02
19.14
49,779
-0.50(-2.55%)
Nov 02, 2018
19.43
19.68
19.19
19.64
71,900
+0.60(+3.15%)
Nov 01, 2018
18.90
19.16
18.73
19.04
177,324
+0.60(+3.25%)
Oct 31, 2018
18.67
18.82
18.30
18.44
148,600
+0.23(+1.26%)
Oct 30, 2018
18.09
18.29
17.93
18.21
174,250
-0.37(-1.99%)
Oct 29, 2018
18.76
18.92
18.11
18.58
128,167
+0.28(+1.53%)
Oct 26, 2018
18.20
18.63
17.97
18.30
84,800
+0.14(+0.77%)
Oct 25, 2018
18.22
18.49
18.05
18.16
92,817
+0.12(+0.67%)
Oct 24, 2018
18.31
18.43
17.74
18.04
249,908
-0.27(-1.47%)
Oct 23, 2018
17.78
18.42
17.72
18.31
119,496
-0.37(-1.98%)
Oct 22, 2018
19.21
19.32
18.66
18.68
123,943
-0.23(-1.22%)
Oct 19, 2018
19.15
19.31
18.75
18.91
74,500
-0.15(-0.79%)
Oct 18, 2018
19.47
19.59
18.74
19.06
70,547
-0.36(-1.85%)
Oct 17, 2018
19.77
19.77
19.29
19.42
74,426
+0.13(+0.67%)
Oct 16, 2018
19.19
19.46
19.13
19.29
127,318
+0.86(+4.67%)
Oct 15, 2018
18.51
18.64
18.11
18.43
179,997
+0.02(+0.11%)
Oct 12, 2018
18.77
18.77
18.05
18.41
123,400
-0.14(-0.75%)
Oct 11, 2018
18.26
18.91
18.12
18.55
209,202
+1.02(+5.82%)
Oct 10, 2018
17.90
17.90
17.51
17.53
119,596
-0.55(-3.04%)
Oct 09, 2018
18.04
18.46
17.94
18.08
82,473
-0.40(-2.16%)
Oct 08, 2018
18.41
18.58
18.07
18.48
189,909
-0.66(-3.45%)
Oct 05, 2018
19.62
19.73
19.00
19.14
204,700
-1.08(-5.34%)
Oct 04, 2018
20.52
20.54
19.90
20.22
193,181
-0.78(-3.71%)
Oct 03, 2018
21.21
21.34
20.93
21.00
128,479
-0.21(-0.99%)
Oct 02, 2018
21.63
21.73
20.95
21.21
95,246
-0.64(-2.93%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.