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
Altimmune Inc
(NQ:
ALT
)
8.220
-0.680 (-7.64%)
Streaming Delayed Price
Updated: 12:03 PM EDT, May 17, 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 (%)
Apr 30, 2020
3.070
3.070
2.950
3.050
419,666
+0.01(+0.33%)
Apr 29, 2020
3.160
3.160
2.970
3.040
568,181
-0.05(-1.62%)
Apr 28, 2020
3.220
3.240
3.010
3.090
417,445
-0.07(-2.22%)
Apr 27, 2020
3.260
3.280
3.100
3.160
425,149
+0.00(+0.00%)
Apr 24, 2020
3.100
3.230
3.030
3.160
664,400
+0.07(+2.27%)
Apr 23, 2020
3.080
3.180
3.030
3.090
306,138
+0.02(+0.65%)
Apr 22, 2020
3.250
3.290
3.050
3.070
367,840
-0.10(-3.15%)
Apr 21, 2020
3.230
3.300
3.070
3.170
579,360
-0.06(-1.86%)
Apr 20, 2020
3.300
3.350
3.180
3.230
433,374
-0.09(-2.71%)
Apr 17, 2020
3.500
3.500
3.290
3.320
474,400
-0.14(-4.05%)
Apr 16, 2020
3.500
3.600
3.310
3.460
1,251,991
+0.05(+1.47%)
Apr 15, 2020
3.170
3.420
3.130
3.410
579,685
+0.16(+4.92%)
Apr 14, 2020
3.380
3.410
3.210
3.250
371,654
-0.01(-0.31%)
Apr 13, 2020
3.160
3.300
3.060
3.260
374,060
+0.09(+2.84%)
Apr 09, 2020
3.350
3.420
3.127
3.170
658,700
-0.18(-5.37%)
Apr 08, 2020
3.490
3.540
3.130
3.350
1,835,692
+0.00(+0.00%)
Apr 07, 2020
2.940
3.430
2.900
3.350
3,145,542
+0.38(+12.79%)
Apr 06, 2020
2.940
3.040
2.860
2.970
427,801
+0.07(+2.41%)
Apr 03, 2020
2.970
2.990
2.860
2.900
371,400
-0.12(-3.97%)
Apr 02, 2020
2.910
3.040
2.890
3.020
534,387
-0.02(-0.66%)
Apr 01, 2020
3.250
3.280
2.850
3.040
1,730,502
-0.17(-5.30%)
Mar 31, 2020
3.070
3.280
2.850
3.210
1,811,590
+0.19(+6.29%)
Mar 30, 2020
3.040
3.200
2.860
3.020
1,772,727
+0.17(+5.96%)
Mar 27, 2020
2.700
2.960
2.680
2.850
1,685,700
-0.40(-12.31%)
Mar 26, 2020
3.490
3.730
3.100
3.250
1,965,018
-0.18(-5.25%)
Mar 25, 2020
3.150
3.480
3.060
3.430
1,803,030
+0.23(+7.19%)
Mar 24, 2020
3.000
3.300
2.900
3.200
2,695,607
+0.25(+8.47%)
Mar 23, 2020
3.040
3.050
2.750
2.950
744,695
+0.01(+0.34%)
Mar 20, 2020
2.850
3.070
2.750
2.940
957,100
+0.09(+3.16%)
Mar 19, 2020
2.890
3.070
2.800
2.850
797,176
+0.03(+1.06%)
Mar 18, 2020
3.100
3.200
2.750
2.820
955,246
-0.17(-5.69%)
Mar 17, 2020
3.000
3.100
2.810
2.990
774,165
+0.10(+3.46%)
Mar 16, 2020
2.740
3.290
2.550
2.890
1,082,032
+0.00(+0.00%)
Mar 13, 2020
3.060
3.250
2.700
2.890
1,342,000
-0.41(-12.42%)
Mar 12, 2020
3.310
3.430
2.800
3.300
1,305,480
+0.11(+3.45%)
Mar 11, 2020
3.100
3.790
2.910
3.190
5,071,457
+0.58(+22.22%)
Mar 10, 2020
3.000
3.080
2.500
2.610
1,797,437
-0.55(-17.41%)
Mar 09, 2020
3.990
3.990
3.110
3.160
2,224,505
-0.64(-16.84%)
Mar 06, 2020
3.770
3.900
3.400
3.800
5,011,600
+0.43(+12.76%)
Mar 05, 2020
3.000
3.450
2.850
3.370
2,883,800
+0.52(+18.25%)
Mar 04, 2020
3.040
3.090
2.750
2.850
2,018,290
-0.41(-12.58%)
Mar 03, 2020
2.900
3.510
2.500
3.260
5,869,476
+0.10(+3.16%)
Mar 02, 2020
3.800
3.880
2.710
3.160
5,201,374
-0.54(-14.59%)
Feb 28, 2020
4.180
4.450
3.000
3.700
26,125,300
+1.94(+110.23%)
Feb 27, 2020
1.690
1.780
1.600
1.760
362,810
+0.07(+4.14%)
Feb 26, 2020
1.760
1.780
1.670
1.690
102,497
-0.04(-2.31%)
Feb 25, 2020
1.800
1.830
1.710
1.730
157,841
-0.04(-2.26%)
Feb 24, 2020
1.740
1.810
1.710
1.770
205,686
+0.01(+0.57%)
Feb 21, 2020
1.790
1.790
1.720
1.760
74,400
-0.01(-0.56%)
Feb 20, 2020
1.760
1.780
1.730
1.770
45,658
+0.01(+0.57%)
Feb 19, 2020
1.710
1.760
1.710
1.760
60,286
+0.05(+2.92%)
Feb 18, 2020
1.700
1.750
1.680
1.710
60,019
-0.03(-1.72%)
Feb 14, 2020
1.700
1.750
1.674
1.740
74,300
+0.03(+1.75%)
Feb 13, 2020
1.700
1.760
1.690
1.710
138,330
-0.01(-0.58%)
Feb 12, 2020
1.770
1.800
1.710
1.720
109,351
-0.05(-2.82%)
Feb 11, 2020
1.810
1.810
1.757
1.770
124,317
-0.02(-1.12%)
Feb 10, 2020
1.830
1.830
1.760
1.790
153,385
-0.01(-0.56%)
Feb 07, 2020
1.770
1.940
1.730
1.800
436,000
+0.01(+0.56%)
Feb 06, 2020
1.800
1.880
1.750
1.790
80,235
-0.02(-1.10%)
Feb 05, 2020
1.770
1.850
1.750
1.810
198,805
+0.06(+3.43%)
Feb 04, 2020
1.800
1.800
1.730
1.750
92,139
-0.01(-0.57%)
Feb 03, 2020
1.720
1.830
1.720
1.760
75,839
+0.04(+2.33%)
Jan 31, 2020
1.760
1.810
1.690
1.720
298,300
-0.05(-2.82%)
Jan 30, 2020
1.800
1.840
1.740
1.770
117,320
-0.04(-2.21%)
Jan 29, 2020
1.820
1.850
1.750
1.810
185,187
-0.02(-1.09%)
Jan 28, 2020
1.870
1.890
1.760
1.830
157,335
-0.02(-1.08%)
Jan 27, 2020
1.900
1.930
1.822
1.850
193,603
-0.06(-3.14%)
Jan 24, 2020
1.980
1.980
1.900
1.910
348,900
-0.10(-4.98%)
Jan 23, 2020
2.080
2.150
1.910
2.010
1,668,455
-0.02(-0.99%)
Jan 22, 2020
1.970
2.060
1.880
2.030
1,221,475
+0.01(+0.50%)
Jan 21, 2020
1.940
2.200
1.870
2.020
1,522,560
+0.18(+9.78%)
Jan 17, 2020
1.840
1.870
1.830
1.840
57,500
+0.02(+0.91%)
Jan 16, 2020
1.790
1.840
1.790
1.823
78,622
+0.02(+1.30%)
Jan 15, 2020
1.780
1.810
1.770
1.800
43,218
+0.03(+1.69%)
Jan 14, 2020
1.760
1.824
1.760
1.770
52,212
-0.01(-0.56%)
Jan 13, 2020
1.780
1.820
1.710
1.780
71,029
-0.07(-3.78%)
Jan 10, 2020
1.870
1.880
1.810
1.850
72,600
-0.02(-1.07%)
Jan 09, 2020
1.910
1.920
1.860
1.870
56,128
-0.01(-0.53%)
Jan 08, 2020
1.960
1.970
1.880
1.880
52,222
-0.07(-3.59%)
Jan 07, 2020
1.970
1.970
1.940
1.950
60,151
+0.00(+0.00%)
Jan 06, 2020
1.940
1.950
1.910
1.950
55,108
+0.03(+1.56%)
Jan 03, 2020
1.920
1.950
1.891
1.920
136,700
+0.00(+0.00%)
Jan 02, 2020
1.890
1.930
1.880
1.920
124,056
+0.03(+1.59%)
Dec 31, 2019
1.780
1.920
1.780
1.890
343,600
+0.09(+5.00%)
Dec 30, 2019
1.820
1.830
1.770
1.800
160,783
+0.00(+0.00%)
Dec 27, 2019
1.760
1.830
1.760
1.800
263,200
+0.01(+0.56%)
Dec 26, 2019
1.770
1.830
1.770
1.790
66,780
+0.02(+1.13%)
Dec 24, 2019
1.780
1.810
1.770
1.770
70,200
+0.00(+0.00%)
Dec 23, 2019
1.760
1.810
1.730
1.770
129,932
+0.01(+0.57%)
Dec 20, 2019
1.770
1.830
1.740
1.760
101,500
-0.02(-1.12%)
Dec 19, 2019
1.790
1.795
1.710
1.780
118,671
+0.07(+4.09%)
Dec 18, 2019
1.730
1.780
1.710
1.710
40,436
-0.03(-1.72%)
Dec 17, 2019
1.730
1.750
1.705
1.740
80,677
+0.00(+0.00%)
Dec 16, 2019
1.730
1.800
1.710
1.740
75,550
+0.02(+1.16%)
Dec 13, 2019
1.790
1.850
1.710
1.720
141,500
-0.07(-3.91%)
Dec 12, 2019
1.820
1.880
1.790
1.790
112,809
-0.06(-3.24%)
Dec 11, 2019
1.830
1.900
1.760
1.850
109,172
+0.02(+1.09%)
Dec 10, 2019
1.850
1.900
1.810
1.830
64,142
-0.01(-0.54%)
Dec 09, 2019
1.890
1.930
1.810
1.840
138,698
-0.04(-2.13%)
Dec 06, 2019
1.840
1.920
1.830
1.880
115,200
+0.05(+2.73%)
Dec 05, 2019
2.210
2.240
1.830
1.830
746,267
-0.31(-14.49%)
Dec 04, 2019
2.150
2.220
2.100
2.140
171,436
-0.01(-0.47%)
Dec 03, 2019
1.950
2.150
1.930
2.150
296,823
+0.21(+10.82%)
Dec 02, 2019
1.900
1.940
1.850
1.940
189,352
+0.12(+6.59%)
Nov 29, 2019
1.690
1.839
1.660
1.820
95,100
+0.16(+9.64%)
Nov 27, 2019
1.650
1.680
1.620
1.660
80,800
+0.01(+0.61%)
Nov 26, 2019
1.650
1.660
1.610
1.650
111,020
+0.00(+0.00%)
Nov 25, 2019
1.610
1.660
1.580
1.650
98,189
+0.03(+1.85%)
Nov 22, 2019
1.660
1.670
1.620
1.620
83,300
-0.05(-2.99%)
Nov 21, 2019
1.570
1.680
1.570
1.670
301,284
+0.12(+7.74%)
Nov 20, 2019
1.540
1.630
1.530
1.550
149,373
+0.02(+1.31%)
Nov 19, 2019
1.530
1.570
1.510
1.530
167,963
-0.03(-1.92%)
Nov 18, 2019
1.650
1.660
1.530
1.560
192,017
-0.05(-3.11%)
Nov 15, 2019
1.600
1.650
1.580
1.610
181,200
+0.00(+0.00%)
Nov 14, 2019
1.700
1.700
1.521
1.610
573,769
-0.15(-8.52%)
Nov 13, 2019
1.780
1.800
1.750
1.760
128,975
+0.01(+0.57%)
Nov 12, 2019
1.790
1.840
1.750
1.750
77,380
-0.03(-1.69%)
Nov 11, 2019
1.820
1.829
1.750
1.780
121,114
-0.06(-3.26%)
Nov 08, 2019
1.850
1.860
1.820
1.840
73,700
-0.02(-0.89%)
Nov 07, 2019
1.870
1.880
1.830
1.857
66,011
-0.01(-0.72%)
Nov 06, 2019
1.920
1.920
1.860
1.870
91,231
-0.05(-2.60%)
Nov 05, 2019
1.950
1.950
1.910
1.920
57,085
-0.01(-0.52%)
Nov 04, 2019
1.940
1.959
1.900
1.930
45,980
-0.02(-1.03%)
Nov 01, 2019
1.930
1.970
1.900
1.950
50,100
+0.04(+2.09%)
Oct 31, 2019
1.970
1.980
1.900
1.910
89,828
-0.04(-2.05%)
Oct 30, 2019
2.000
2.000
1.950
1.950
47,663
-0.03(-1.52%)
Oct 29, 2019
2.020
2.020
1.980
1.980
24,233
-0.04(-1.98%)
Oct 28, 2019
1.980
2.030
1.980
2.020
24,871
+0.04(+2.02%)
Oct 25, 2019
2.000
2.015
1.950
1.980
53,000
-0.02(-1.00%)
Oct 24, 2019
2.020
2.040
1.990
2.000
20,680
-0.02(-0.99%)
Oct 23, 2019
2.010
2.040
1.960
2.020
49,969
+0.01(+0.50%)
Oct 22, 2019
2.000
2.040
1.950
2.010
48,536
+0.03(+1.52%)
Oct 21, 2019
2.020
2.040
1.980
1.980
46,119
-0.04(-1.98%)
Oct 18, 2019
2.000
2.030
1.960
2.020
36,700
+0.03(+1.51%)
Oct 17, 2019
2.040
2.040
1.950
1.990
54,314
-0.04(-1.97%)
Oct 16, 2019
2.060
2.080
1.980
2.030
123,752
-0.02(-0.98%)
Oct 15, 2019
1.960
2.050
1.950
2.050
93,502
+0.08(+4.06%)
Oct 14, 2019
1.950
1.970
1.940
1.970
27,255
+0.01(+0.53%)
Oct 11, 2019
1.930
1.980
1.900
1.960
46,000
+0.06(+3.14%)
Oct 10, 2019
1.920
1.958
1.900
1.900
53,821
-0.02(-1.04%)
Oct 09, 2019
1.930
1.960
1.910
1.920
40,669
-0.01(-0.52%)
Oct 08, 2019
1.910
1.980
1.870
1.930
232,181
+0.03(+1.58%)
Oct 07, 2019
1.910
1.960
1.890
1.900
52,628
+0.00(+0.00%)
Oct 04, 2019
1.900
1.970
1.900
1.900
132,500
+0.02(+1.06%)
Oct 03, 2019
1.870
1.910
1.850
1.880
67,107
-0.01(-0.53%)
Oct 02, 2019
1.910
1.950
1.890
1.890
62,045
-0.01(-0.53%)
Oct 01, 2019
1.960
1.990
1.900
1.900
166,878
-0.05(-2.56%)
Sep 30, 2019
1.930
2.010
1.910
1.950
119,433
+0.00(+0.00%)
Sep 27, 2019
2.000
2.040
1.920
1.950
165,500
-0.05(-2.50%)
Sep 26, 2019
2.010
2.110
1.950
2.000
238,219
-0.01(-0.50%)
Sep 25, 2019
2.050
2.080
2.010
2.010
87,780
-0.02(-0.99%)
Sep 24, 2019
2.060
2.070
2.010
2.030
113,778
-0.06(-2.87%)
Sep 23, 2019
2.080
2.110
2.070
2.090
73,030
-0.02(-0.95%)
Sep 20, 2019
2.020
2.140
2.020
2.110
120,500
+0.07(+3.43%)
Sep 19, 2019
2.100
2.170
2.020
2.040
106,242
-0.06(-2.86%)
Sep 18, 2019
2.180
2.220
2.100
2.100
97,879
-0.07(-3.23%)
Sep 17, 2019
2.220
2.270
2.160
2.170
106,261
-0.05(-2.25%)
Sep 16, 2019
2.200
2.290
2.170
2.220
234,103
-0.03(-1.33%)
Sep 13, 2019
2.240
2.250
2.160
2.250
77,800
+0.10(+4.65%)
Sep 12, 2019
2.230
2.250
2.150
2.150
67,997
-0.05(-2.27%)
Sep 11, 2019
2.240
2.270
2.160
2.200
198,433
+0.00(+0.00%)
Sep 10, 2019
2.130
2.290
2.100
2.200
218,324
+0.07(+3.29%)
Sep 09, 2019
2.050
2.130
2.050
2.130
149,702
+0.11(+5.45%)
Sep 06, 2019
2.170
2.170
2.020
2.020
152,800
-0.04(-1.94%)
Sep 05, 2019
2.150
2.160
2.050
2.060
161,458
-0.04(-1.90%)
Sep 04, 2019
2.120
2.150
2.080
2.100
65,590
+0.00(+0.00%)
Sep 03, 2019
2.080
2.190
2.060
2.100
74,553
-0.01(-0.47%)
Aug 30, 2019
2.060
2.150
2.045
2.110
83,800
+0.05(+2.43%)
Aug 29, 2019
2.000
2.070
1.990
2.060
72,785
+0.08(+4.04%)
Aug 28, 2019
1.940
1.990
1.940
1.980
71,410
+0.02(+1.02%)
Aug 27, 2019
2.040
2.108
1.950
1.960
202,630
-0.06(-2.97%)
Aug 26, 2019
2.130
2.130
2.020
2.020
55,965
-0.06(-2.88%)
Aug 23, 2019
2.090
2.140
2.060
2.080
72,500
-0.05(-2.35%)
Aug 22, 2019
2.110
2.150
2.080
2.130
47,416
+0.01(+0.47%)
Aug 21, 2019
2.280
2.290
2.070
2.120
250,656
-0.01(-0.47%)
Aug 20, 2019
2.210
2.210
2.110
2.130
62,296
-0.06(-2.74%)
Aug 19, 2019
2.040
2.210
2.010
2.190
237,276
+0.16(+7.88%)
Aug 16, 2019
2.020
2.090
1.990
2.030
136,500
-0.03(-1.46%)
Aug 15, 2019
2.040
2.060
1.970
2.060
151,337
+0.03(+1.48%)
Aug 14, 2019
2.200
2.200
2.020
2.030
152,198
-0.09(-4.25%)
Aug 13, 2019
2.150
2.250
2.120
2.120
161,592
-0.05(-2.30%)
Aug 12, 2019
2.220
2.280
2.150
2.170
129,535
-0.04(-1.81%)
Aug 09, 2019
2.280
2.300
2.200
2.210
154,000
-0.05(-2.21%)
Aug 08, 2019
2.250
2.320
2.230
2.260
67,383
+0.00(+0.00%)
Aug 07, 2019
2.210
2.350
2.180
2.260
173,435
+0.04(+1.80%)
Aug 06, 2019
2.230
2.280
2.190
2.220
115,902
-0.01(-0.45%)
Aug 05, 2019
2.220
2.310
2.200
2.230
182,100
-0.06(-2.62%)
Aug 02, 2019
2.410
2.410
2.240
2.290
234,300
-0.09(-3.78%)
Aug 01, 2019
2.410
2.450
2.350
2.380
131,150
-0.02(-0.83%)
Jul 31, 2019
2.370
2.460
2.320
2.400
136,469
+0.01(+0.42%)
Jul 30, 2019
2.320
2.430
2.310
2.390
114,460
+0.04(+1.70%)
Jul 29, 2019
2.390
2.410
2.300
2.350
114,058
-0.06(-2.49%)
Jul 26, 2019
2.350
2.470
2.340
2.410
247,900
+0.08(+3.43%)
Jul 25, 2019
2.320
2.390
2.290
2.330
308,021
+0.00(+0.00%)
Jul 24, 2019
2.340
2.350
2.210
2.330
262,559
+0.02(+0.87%)
Jul 23, 2019
2.320
2.370
2.260
2.310
298,770
-0.03(-1.28%)
Jul 22, 2019
2.360
2.370
2.230
2.340
472,085
-0.01(-0.43%)
Jul 19, 2019
2.410
2.540
2.310
2.350
1,198,200
+0.02(+0.86%)
Jul 18, 2019
2.430
2.440
2.320
2.330
168,743
-0.12(-4.90%)
Jul 17, 2019
2.480
2.480
2.410
2.450
73,919
-0.04(-1.61%)
Jul 16, 2019
2.460
2.530
2.440
2.490
162,816
+0.02(+0.81%)
Jul 15, 2019
2.480
2.490
2.400
2.470
108,320
+0.02(+0.82%)
Jul 12, 2019
2.430
2.490
2.350
2.450
269,400
+0.05(+2.08%)
Jul 11, 2019
2.430
2.450
2.360
2.400
323,090
-0.05(-2.04%)
Jul 10, 2019
2.540
2.570
2.400
2.450
591,514
-0.21(-7.89%)
Jul 09, 2019
2.850
2.950
2.520
2.660
5,557,899
+0.16(+6.40%)
Jul 08, 2019
2.430
2.540
2.410
2.500
159,597
+0.08(+3.31%)
Jul 05, 2019
2.400
2.440
2.378
2.420
72,700
+0.04(+1.68%)
Jul 03, 2019
2.330
2.430
2.330
2.380
70,900
+0.02(+0.85%)
Jul 02, 2019
2.370
2.450
2.350
2.360
99,911
-0.07(-2.88%)
Jul 01, 2019
2.360
2.490
2.350
2.430
146,672
+0.05(+2.10%)
Jun 28, 2019
2.310
2.380
2.310
2.380
116,400
+0.07(+3.03%)
Jun 27, 2019
2.230
2.380
2.219
2.310
218,358
+0.08(+3.59%)
Jun 26, 2019
2.240
2.270
2.210
2.230
107,420
+0.04(+1.83%)
Jun 25, 2019
2.200
2.240
2.130
2.190
194,980
-0.01(-0.45%)
Jun 24, 2019
2.280
2.310
2.200
2.200
140,313
-0.10(-4.35%)
Jun 21, 2019
2.310
2.340
2.230
2.300
111,700
-0.01(-0.43%)
Jun 20, 2019
2.360
2.400
2.300
2.310
127,978
-0.02(-0.86%)
Jun 19, 2019
2.390
2.440
2.300
2.330
160,260
-0.03(-1.27%)
Jun 18, 2019
2.500
2.580
2.350
2.360
327,064
-0.10(-4.07%)
Jun 17, 2019
2.580
2.600
2.450
2.460
236,199
-0.12(-4.65%)
Jun 14, 2019
2.460
2.620
2.440
2.580
378,400
+0.10(+4.03%)
Jun 13, 2019
2.380
2.480
2.350
2.480
199,225
+0.13(+5.53%)
Jun 12, 2019
2.360
2.410
2.320
2.350
110,258
+0.00(+0.00%)
Jun 11, 2019
2.420
2.420
2.320
2.350
83,034
+0.01(+0.43%)
Jun 10, 2019
2.410
2.530
2.340
2.340
219,172
-0.02(-0.85%)
Jun 07, 2019
2.310
2.390
2.238
2.360
247,400
+0.04(+1.72%)
Jun 06, 2019
2.440
2.460
2.270
2.320
186,287
-0.12(-4.92%)
Jun 05, 2019
2.500
2.560
2.320
2.440
361,810
-0.00(-0.20%)
Jun 04, 2019
2.470
2.490
2.440
2.445
128,479
-0.04(-1.41%)
Jun 03, 2019
2.410
2.540
2.410
2.480
115,621
+0.05(+2.06%)
May 31, 2019
2.420
2.450
2.360
2.430
152,100
+0.00(+0.00%)
May 30, 2019
2.490
2.500
2.420
2.430
124,482
-0.06(-2.41%)
May 29, 2019
2.510
2.570
2.460
2.490
133,677
-0.07(-2.73%)
May 28, 2019
2.490
2.590
2.460
2.560
200,157
+0.05(+1.99%)
May 24, 2019
2.470
2.520
2.390
2.510
143,800
+0.08(+3.29%)
May 23, 2019
2.440
2.470
2.360
2.430
144,270
-0.01(-0.41%)
May 22, 2019
2.520
2.560
2.420
2.440
202,812
-0.10(-3.94%)
May 21, 2019
2.460
2.580
2.440
2.540
147,299
+0.09(+3.67%)
May 20, 2019
2.410
2.540
2.360
2.450
244,959
+0.00(+0.00%)
May 17, 2019
2.570
2.581
2.400
2.450
228,600
-0.16(-6.13%)
May 16, 2019
2.640
2.680
2.560
2.610
204,851
-0.03(-1.14%)
May 15, 2019
2.700
2.730
2.530
2.640
255,083
+0.01(+0.38%)
May 14, 2019
2.550
2.700
2.550
2.630
201,864
+0.06(+2.33%)
May 13, 2019
2.740
2.770
2.280
2.570
510,972
-0.20(-7.22%)
May 10, 2019
2.860
2.882
2.700
2.770
377,100
-0.09(-3.15%)
May 09, 2019
2.930
2.950
2.810
2.860
339,938
-0.13(-4.35%)
May 08, 2019
2.900
3.080
2.850
2.990
531,469
+0.05(+1.70%)
May 07, 2019
2.990
3.043
2.900
2.940
164,852
-0.10(-3.29%)
May 06, 2019
2.850
3.060
2.840
3.040
338,897
+0.10(+3.40%)
May 03, 2019
2.880
2.950
2.867
2.940
330,900
+0.05(+1.73%)
May 02, 2019
2.850
2.920
2.810
2.890
254,093
+0.01(+0.35%)
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.