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
Cytomx Thera
(NQ:
CTMX
)
1.890
-0.110 (-5.50%)
Streaming Delayed Price
Updated: 4:00 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 28, 2023
1.580
1.660
1.560
1.630
296,332
+0.04(+2.52%)
Apr 27, 2023
1.580
1.590
1.540
1.590
292,945
+0.02(+1.27%)
Apr 26, 2023
1.590
1.605
1.530
1.570
459,281
-0.04(-2.48%)
Apr 25, 2023
1.620
1.650
1.590
1.610
408,263
-0.02(-1.23%)
Apr 24, 2023
1.650
1.660
1.610
1.630
463,235
-0.02(-1.21%)
Apr 21, 2023
1.640
1.690
1.620
1.650
212,887
+0.02(+1.23%)
Apr 20, 2023
1.660
1.710
1.630
1.630
426,292
-0.07(-4.12%)
Apr 19, 2023
1.650
1.700
1.615
1.700
285,973
+0.05(+3.03%)
Apr 18, 2023
1.720
1.720
1.625
1.650
441,376
-0.06(-3.51%)
Apr 17, 2023
1.660
1.730
1.650
1.710
559,619
+0.05(+3.01%)
Apr 14, 2023
1.700
1.720
1.635
1.660
373,120
-0.07(-4.05%)
Apr 13, 2023
1.630
1.755
1.605
1.730
707,653
+0.10(+6.13%)
Apr 12, 2023
1.710
1.725
1.620
1.630
537,564
-0.05(-2.98%)
Apr 11, 2023
1.600
1.700
1.560
1.680
746,813
+0.08(+5.00%)
Apr 10, 2023
1.530
1.610
1.520
1.600
810,938
+0.04(+2.56%)
Apr 06, 2023
1.490
1.570
1.480
1.560
406,999
+0.07(+4.70%)
Apr 05, 2023
1.500
1.530
1.455
1.490
568,627
+0.00(+0.00%)
Apr 04, 2023
1.540
1.570
1.490
1.490
454,189
-0.05(-3.25%)
Apr 03, 2023
1.530
1.565
1.510
1.540
510,006
+0.03(+1.99%)
Mar 31, 2023
1.460
1.525
1.460
1.510
798,824
+0.03(+2.03%)
Mar 30, 2023
1.520
1.550
1.440
1.480
1,196,193
-0.05(-3.58%)
Mar 29, 2023
1.540
1.580
1.460
1.535
1,238,155
+0.01(+0.99%)
Mar 28, 2023
1.480
1.625
1.430
1.520
3,742,740
-0.27(-15.08%)
Mar 27, 2023
1.750
1.840
1.740
1.790
1,360,596
+0.09(+5.29%)
Mar 24, 2023
1.700
1.730
1.650
1.700
905,233
+0.01(+0.59%)
Mar 23, 2023
1.730
1.760
1.640
1.690
1,217,154
-0.05(-2.87%)
Mar 22, 2023
1.840
1.840
1.730
1.740
917,642
-0.06(-3.33%)
Mar 21, 2023
1.850
1.870
1.765
1.800
954,883
-0.04(-2.17%)
Mar 20, 2023
1.900
1.900
1.790
1.840
665,859
-0.02(-1.08%)
Mar 17, 2023
1.880
1.920
1.830
1.860
1,421,136
-0.08(-4.12%)
Mar 16, 2023
1.980
2.020
1.900
1.940
819,721
-0.09(-4.43%)
Mar 15, 2023
2.070
2.120
1.990
2.030
1,070,607
-0.08(-3.79%)
Mar 14, 2023
2.030
2.130
1.970
2.110
2,079,362
+0.16(+8.21%)
Mar 13, 2023
1.900
2.025
1.880
1.950
1,866,977
+0.09(+4.84%)
Mar 10, 2023
1.970
1.970
1.800
1.860
1,608,792
-0.10(-5.10%)
Mar 09, 2023
2.070
2.140
1.925
1.960
1,347,290
-0.14(-6.67%)
Mar 08, 2023
2.170
2.190
2.070
2.100
632,246
-0.07(-3.23%)
Mar 07, 2023
2.080
2.230
2.080
2.170
1,650,375
+0.09(+4.33%)
Mar 06, 2023
2.140
2.160
1.980
2.080
1,168,765
-0.06(-2.80%)
Mar 03, 2023
2.150
2.160
2.090
2.140
416,706
-0.01(-0.47%)
Mar 02, 2023
2.120
2.160
2.080
2.150
467,661
-0.02(-0.92%)
Mar 01, 2023
2.170
2.200
2.150
2.170
370,206
+0.02(+0.93%)
Feb 28, 2023
2.140
2.175
2.120
2.150
258,478
+0.00(+0.00%)
Feb 27, 2023
2.160
2.230
2.143
2.150
533,302
+0.02(+0.94%)
Feb 24, 2023
2.210
2.210
2.120
2.130
960,112
-0.10(-4.48%)
Feb 23, 2023
2.250
2.280
2.175
2.230
846,882
-0.02(-0.89%)
Feb 22, 2023
2.280
2.290
2.230
2.250
451,511
-0.01(-0.44%)
Feb 21, 2023
2.300
2.350
2.235
2.260
609,040
-0.10(-4.24%)
Feb 17, 2023
2.250
2.365
2.240
2.360
673,380
+0.08(+3.51%)
Feb 16, 2023
2.330
2.355
2.245
2.280
1,462,711
-0.04(-1.72%)
Feb 15, 2023
2.390
2.415
2.300
2.320
1,102,781
-0.10(-4.13%)
Feb 14, 2023
2.500
2.500
2.360
2.420
2,124,153
-0.05(-2.02%)
Feb 13, 2023
2.540
2.540
2.430
2.470
1,147,784
-0.07(-2.76%)
Feb 10, 2023
2.500
2.565
2.450
2.540
1,125,415
+0.04(+1.60%)
Feb 09, 2023
2.600
2.630
2.473
2.500
1,645,391
-0.10(-3.85%)
Feb 08, 2023
2.770
2.770
2.600
2.600
1,511,254
-0.15(-5.45%)
Feb 07, 2023
2.830
2.833
2.700
2.750
1,199,427
-0.09(-3.17%)
Feb 06, 2023
2.640
2.850
2.620
2.840
1,975,512
+0.19(+7.17%)
Feb 03, 2023
2.600
2.710
2.600
2.650
865,499
+0.06(+2.32%)
Feb 02, 2023
2.700
2.750
2.560
2.590
1,524,200
-0.09(-3.36%)
Feb 01, 2023
2.690
2.709
2.610
2.680
996,669
-0.02(-0.74%)
Jan 31, 2023
2.630
2.735
2.630
2.700
953,322
+0.02(+0.75%)
Jan 30, 2023
2.740
2.750
2.640
2.680
1,966,569
-0.09(-3.25%)
Jan 27, 2023
2.750
2.850
2.730
2.770
1,369,222
-0.01(-0.36%)
Jan 26, 2023
2.740
2.920
2.690
2.780
3,659,220
+0.16(+6.11%)
Jan 25, 2023
2.740
2.740
2.555
2.620
1,358,862
-0.13(-4.73%)
Jan 24, 2023
2.720
2.780
2.635
2.750
1,623,134
+0.02(+0.73%)
Jan 23, 2023
2.570
2.800
2.491
2.730
3,308,938
+0.21(+8.33%)
Jan 20, 2023
2.500
2.540
2.450
2.520
2,530,391
+0.02(+0.80%)
Jan 19, 2023
2.550
2.585
2.455
2.500
2,013,263
-0.03(-1.19%)
Jan 18, 2023
2.690
2.760
2.500
2.530
2,085,549
-0.14(-5.24%)
Jan 17, 2023
2.860
2.860
2.620
2.670
1,825,785
-0.19(-6.64%)
Jan 13, 2023
2.730
2.920
2.705
2.860
2,625,205
+0.13(+4.76%)
Jan 12, 2023
2.750
2.880
2.610
2.730
3,639,964
-0.01(-0.36%)
Jan 11, 2023
2.740
2.840
2.630
2.740
2,669,197
-0.04(-1.44%)
Jan 10, 2023
2.820
2.950
2.670
2.780
4,802,954
-0.10(-3.47%)
Jan 09, 2023
2.460
3.020
2.450
2.880
12,355,275
+0.36(+14.29%)
Jan 06, 2023
2.960
2.980
2.340
2.520
51,385,496
+0.73(+40.78%)
Jan 05, 2023
1.700
1.880
1.670
1.790
13,116,988
+0.12(+7.19%)
Jan 04, 2023
1.610
1.690
1.585
1.670
1,614,316
+0.06(+3.73%)
Jan 03, 2023
1.620
1.675
1.570
1.610
890,792
+0.01(+0.63%)
Dec 30, 2022
1.550
1.610
1.500
1.600
772,744
+0.03(+1.91%)
Dec 29, 2022
1.550
1.610
1.500
1.570
578,907
+0.03(+1.95%)
Dec 28, 2022
1.470
1.540
1.460
1.540
814,136
+0.09(+6.21%)
Dec 27, 2022
1.520
1.550
1.430
1.450
626,128
-0.10(-6.45%)
Dec 23, 2022
1.570
1.570
1.505
1.550
404,966
+0.02(+1.31%)
Dec 22, 2022
1.490
1.550
1.463
1.530
315,449
+0.02(+1.32%)
Dec 21, 2022
1.520
1.560
1.500
1.510
475,508
+0.01(+0.67%)
Dec 20, 2022
1.510
1.520
1.450
1.500
575,442
-0.03(-1.96%)
Dec 19, 2022
1.570
1.580
1.490
1.530
948,550
-0.04(-2.55%)
Dec 16, 2022
1.590
1.620
1.550
1.570
1,307,923
-0.02(-1.26%)
Dec 15, 2022
1.610
1.640
1.590
1.590
303,016
-0.05(-3.05%)
Dec 14, 2022
1.610
1.675
1.610
1.640
454,202
+0.01(+0.61%)
Dec 13, 2022
1.550
1.675
1.540
1.630
954,024
+0.09(+5.84%)
Dec 12, 2022
1.520
1.560
1.500
1.540
573,304
-0.01(-0.65%)
Dec 09, 2022
1.590
1.640
1.330
1.550
2,442,967
-0.07(-4.32%)
Dec 08, 2022
1.590
1.650
1.560
1.620
573,372
+0.04(+2.53%)
Dec 07, 2022
1.670
1.670
1.570
1.580
777,835
-0.06(-3.66%)
Dec 06, 2022
1.710
1.710
1.600
1.640
877,075
-0.07(-4.09%)
Dec 05, 2022
1.700
1.780
1.674
1.710
882,623
+0.00(+0.00%)
Dec 02, 2022
1.690
1.710
1.660
1.710
570,969
+0.00(+0.00%)
Dec 01, 2022
1.720
1.740
1.655
1.710
701,831
-0.03(-1.72%)
Nov 30, 2022
1.680
1.780
1.680
1.740
663,396
+0.04(+2.35%)
Nov 29, 2022
1.710
1.730
1.630
1.700
950,978
-0.02(-1.16%)
Nov 28, 2022
1.800
1.850
1.700
1.720
956,806
-0.09(-4.97%)
Nov 25, 2022
1.810
1.835
1.780
1.810
440,353
+0.02(+1.12%)
Nov 23, 2022
1.880
1.940
1.770
1.790
1,320,040
-0.12(-6.28%)
Nov 22, 2022
1.670
1.920
1.620
1.910
3,062,281
+0.20(+11.70%)
Nov 21, 2022
1.740
1.860
1.680
1.710
3,548,366
-0.03(-1.72%)
Nov 18, 2022
1.620
1.775
1.550
1.740
6,484,992
+0.14(+8.75%)
Nov 17, 2022
1.490
1.680
1.420
1.600
42,377,000
+0.39(+32.23%)
Nov 16, 2022
1.200
1.250
1.170
1.210
515,673
+0.02(+1.68%)
Nov 15, 2022
1.300
1.300
1.170
1.190
343,632
-0.08(-6.30%)
Nov 14, 2022
1.250
1.300
1.240
1.270
237,471
-0.02(-1.55%)
Nov 11, 2022
1.240
1.310
1.240
1.290
246,212
+0.03(+2.38%)
Nov 10, 2022
1.190
1.280
1.190
1.260
292,602
+0.02(+1.61%)
Nov 09, 2022
1.230
1.290
1.170
1.240
519,180
+0.01(+0.81%)
Nov 08, 2022
1.240
1.300
1.220
1.230
402,914
-0.02(-1.60%)
Nov 07, 2022
1.240
1.260
1.210
1.250
213,245
+0.00(+0.00%)
Nov 04, 2022
1.300
1.300
1.200
1.250
345,945
+0.00(+0.00%)
Nov 03, 2022
1.320
1.320
1.250
1.250
170,154
-0.02(-1.57%)
Nov 02, 2022
1.310
1.320
1.260
1.270
328,293
-0.04(-3.05%)
Nov 01, 2022
1.340
1.345
1.300
1.310
214,913
+0.00(+0.00%)
Oct 31, 2022
1.340
1.370
1.310
1.310
81,954
-0.04(-2.96%)
Oct 28, 2022
1.310
1.360
1.290
1.350
294,920
+0.05(+3.85%)
Oct 27, 2022
1.350
1.360
1.300
1.300
297,200
-0.06(-4.41%)
Oct 26, 2022
1.330
1.390
1.310
1.360
284,838
+0.04(+3.03%)
Oct 25, 2022
1.290
1.350
1.280
1.320
367,711
+0.00(+0.00%)
Oct 24, 2022
1.340
1.380
1.290
1.320
459,133
-0.01(-0.75%)
Oct 21, 2022
1.310
1.340
1.290
1.330
224,544
+0.03(+2.31%)
Oct 20, 2022
1.320
1.349
1.300
1.300
356,004
-0.03(-2.26%)
Oct 19, 2022
1.410
1.410
1.305
1.330
358,046
-0.08(-5.67%)
Oct 18, 2022
1.430
1.460
1.400
1.410
116,613
+0.00(+0.00%)
Oct 17, 2022
1.420
1.450
1.395
1.410
182,869
-0.01(-0.70%)
Oct 14, 2022
1.450
1.475
1.400
1.420
199,182
+0.00(+0.00%)
Oct 13, 2022
1.390
1.455
1.385
1.420
449,056
-0.02(-1.39%)
Oct 12, 2022
1.410
1.440
1.390
1.440
235,559
+0.01(+0.70%)
Oct 11, 2022
1.390
1.465
1.380
1.430
353,515
+0.03(+2.14%)
Oct 10, 2022
1.390
1.420
1.370
1.400
365,986
+0.00(+0.00%)
Oct 07, 2022
1.450
1.450
1.390
1.400
383,346
-0.06(-4.11%)
Oct 06, 2022
1.480
1.490
1.420
1.460
266,790
-0.03(-2.01%)
Oct 05, 2022
1.510
1.520
1.440
1.490
406,722
-0.02(-1.32%)
Oct 04, 2022
1.520
1.567
1.490
1.510
1,134,209
+0.02(+1.34%)
Oct 03, 2022
1.470
1.510
1.450
1.490
471,985
+0.04(+2.76%)
Sep 30, 2022
1.470
1.510
1.450
1.450
201,365
-0.02(-1.36%)
Sep 29, 2022
1.460
1.470
1.410
1.470
244,098
+0.01(+0.68%)
Sep 28, 2022
1.440
1.490
1.420
1.460
249,893
+0.05(+3.55%)
Sep 27, 2022
1.460
1.470
1.400
1.410
349,087
+0.01(+0.71%)
Sep 26, 2022
1.430
1.460
1.390
1.400
314,577
-0.03(-2.10%)
Sep 23, 2022
1.470
1.480
1.405
1.430
491,066
-0.06(-4.03%)
Sep 22, 2022
1.520
1.540
1.455
1.490
743,632
+0.00(+0.00%)
Sep 21, 2022
1.560
1.560
1.465
1.490
497,748
-0.07(-4.49%)
Sep 20, 2022
1.530
1.580
1.520
1.560
432,945
+0.01(+0.65%)
Sep 19, 2022
1.560
1.590
1.527
1.550
334,970
-0.03(-1.90%)
Sep 16, 2022
1.650
1.650
1.555
1.580
402,026
-0.08(-4.82%)
Sep 15, 2022
1.640
1.680
1.605
1.660
301,784
+0.03(+1.84%)
Sep 14, 2022
1.640
1.650
1.600
1.630
303,227
-0.01(-0.61%)
Sep 13, 2022
1.630
1.670
1.617
1.640
388,657
-0.07(-4.09%)
Sep 12, 2022
1.630
1.740
1.570
1.710
754,728
+0.11(+6.87%)
Sep 09, 2022
1.700
1.700
1.600
1.600
280,502
-0.08(-4.76%)
Sep 08, 2022
1.620
1.695
1.620
1.680
523,392
+0.03(+1.82%)
Sep 07, 2022
1.610
1.675
1.560
1.650
1,837,648
+0.04(+2.48%)
Sep 06, 2022
1.660
1.770
1.590
1.610
3,034,581
+0.15(+10.27%)
Sep 02, 2022
1.520
1.550
1.460
1.460
219,866
-0.05(-3.31%)
Sep 01, 2022
1.500
1.530
1.440
1.510
431,639
+0.01(+0.67%)
Aug 31, 2022
1.480
1.515
1.450
1.500
428,004
+0.02(+1.35%)
Aug 30, 2022
1.500
1.530
1.465
1.480
381,791
-0.01(-0.67%)
Aug 29, 2022
1.530
1.545
1.480
1.490
267,171
-0.04(-2.61%)
Aug 26, 2022
1.650
1.650
1.520
1.530
496,806
-0.12(-7.27%)
Aug 25, 2022
1.660
1.690
1.630
1.650
375,647
+0.00(+0.00%)
Aug 24, 2022
1.580
1.690
1.580
1.650
615,173
+0.09(+5.77%)
Aug 23, 2022
1.570
1.590
1.530
1.560
550,250
+0.01(+0.65%)
Aug 22, 2022
1.640
1.645
1.530
1.550
949,556
-0.11(-6.63%)
Aug 19, 2022
1.640
1.685
1.625
1.660
359,980
+0.01(+0.61%)
Aug 18, 2022
1.640
1.680
1.605
1.650
629,979
+0.02(+1.23%)
Aug 17, 2022
1.660
1.680
1.605
1.630
532,806
-0.04(-2.40%)
Aug 16, 2022
1.720
1.720
1.660
1.670
683,433
-0.06(-3.47%)
Aug 15, 2022
1.680
1.758
1.670
1.730
1,290,039
+0.06(+3.59%)
Aug 12, 2022
1.550
1.690
1.530
1.670
1,056,526
+0.14(+9.15%)
Aug 11, 2022
1.600
1.630
1.515
1.530
1,450,674
-0.06(-3.77%)
Aug 10, 2022
1.610
1.620
1.540
1.590
983,008
-0.01(-0.63%)
Aug 09, 2022
1.590
1.645
1.569
1.600
721,040
+0.00(+0.00%)
Aug 08, 2022
1.660
1.680
1.570
1.600
1,026,712
-0.06(-3.61%)
Aug 05, 2022
1.570
1.680
1.560
1.660
1,460,217
+0.03(+1.84%)
Aug 04, 2022
1.590
1.640
1.570
1.630
1,055,661
+0.06(+3.82%)
Aug 03, 2022
1.520
1.640
1.500
1.570
2,435,465
+0.03(+1.95%)
Aug 02, 2022
1.540
1.560
1.495
1.540
1,398,021
+0.12(+8.45%)
Aug 01, 2022
1.460
1.475
1.400
1.420
1,752,114
-0.01(-0.70%)
Jul 29, 2022
1.420
1.460
1.405
1.430
569,114
+0.00(+0.00%)
Jul 28, 2022
1.450
1.450
1.400
1.430
432,582
-0.02(-1.38%)
Jul 27, 2022
1.400
1.490
1.380
1.450
2,285,739
+0.05(+3.57%)
Jul 26, 2022
1.400
1.440
1.360
1.400
1,239,465
-0.01(-0.71%)
Jul 25, 2022
1.410
1.450
1.400
1.410
706,960
-0.04(-2.76%)
Jul 22, 2022
1.460
1.470
1.400
1.450
949,346
-0.02(-1.36%)
Jul 21, 2022
1.470
1.511
1.445
1.470
684,605
-0.04(-2.65%)
Jul 20, 2022
1.420
1.530
1.420
1.510
987,131
+0.01(+0.67%)
Jul 19, 2022
1.400
1.510
1.400
1.500
1,446,107
+0.10(+7.14%)
Jul 18, 2022
1.490
1.540
1.380
1.400
2,559,661
-0.10(-6.67%)
Jul 15, 2022
1.420
1.500
1.360
1.500
4,061,794
+0.10(+7.14%)
Jul 14, 2022
1.320
1.420
1.320
1.400
5,075,133
+0.10(+7.69%)
Jul 13, 2022
1.260
1.325
1.250
1.300
2,206,064
+0.02(+1.56%)
Jul 12, 2022
1.270
1.300
1.250
1.280
1,417,061
+0.00(+0.00%)
Jul 11, 2022
1.280
1.300
1.240
1.280
2,967,715
-0.02(-1.54%)
Jul 08, 2022
1.260
1.330
1.250
1.300
9,188,311
+0.07(+5.69%)
Jul 07, 2022
1.410
1.470
1.190
1.230
27,441,390
-0.74(-37.56%)
Jul 06, 2022
1.980
2.010
1.935
1.970
1,552,905
+0.03(+1.55%)
Jul 05, 2022
1.840
1.960
1.810
1.940
1,060,330
+0.10(+5.43%)
Jul 01, 2022
1.830
1.910
1.830
1.840
471,439
+0.01(+0.55%)
Jun 30, 2022
1.850
1.890
1.810
1.830
554,355
-0.04(-2.14%)
Jun 29, 2022
1.850
1.985
1.800
1.870
730,340
+0.01(+0.54%)
Jun 28, 2022
1.940
1.940
1.821
1.860
875,853
-0.08(-4.12%)
Jun 27, 2022
1.900
2.000
1.855
1.940
1,543,265
+0.04(+2.11%)
Jun 24, 2022
1.950
2.000
1.850
1.900
10,443,867
+0.03(+1.60%)
Jun 23, 2022
1.800
1.880
1.780
1.870
847,110
+0.07(+3.89%)
Jun 22, 2022
1.700
1.840
1.670
1.800
1,243,869
+0.09(+5.26%)
Jun 21, 2022
1.640
1.740
1.610
1.710
909,365
+0.11(+6.87%)
Jun 17, 2022
1.650
1.730
1.590
1.600
1,360,889
-0.05(-3.03%)
Jun 16, 2022
1.700
1.700
1.590
1.650
756,796
-0.07(-4.07%)
Jun 15, 2022
1.700
1.760
1.640
1.720
829,120
+0.03(+1.78%)
Jun 14, 2022
1.770
1.770
1.660
1.690
361,104
-0.06(-3.43%)
Jun 13, 2022
1.790
1.790
1.700
1.750
580,936
-0.11(-5.91%)
Jun 10, 2022
1.880
1.886
1.790
1.860
734,447
-0.09(-4.62%)
Jun 09, 2022
1.880
1.960
1.835
1.950
710,502
+0.04(+2.09%)
Jun 08, 2022
1.900
2.000
1.885
1.910
782,453
+0.02(+1.06%)
Jun 07, 2022
1.720
1.935
1.710
1.890
1,105,661
+0.15(+8.62%)
Jun 06, 2022
1.780
1.860
1.730
1.740
1,217,029
-0.04(-2.25%)
Jun 03, 2022
1.590
1.810
1.590
1.780
877,652
+0.17(+10.56%)
Jun 02, 2022
1.570
1.620
1.515
1.610
523,931
+0.06(+3.87%)
Jun 01, 2022
1.650
1.700
1.520
1.550
803,213
-0.06(-3.73%)
May 31, 2022
1.620
1.670
1.590
1.610
512,603
-0.01(-0.62%)
May 27, 2022
1.610
1.650
1.520
1.620
941,366
+0.05(+3.18%)
May 26, 2022
1.540
1.580
1.505
1.570
530,635
+0.04(+2.61%)
May 25, 2022
1.600
1.630
1.525
1.530
796,009
-0.07(-4.38%)
May 24, 2022
1.560
1.630
1.520
1.600
774,778
+0.02(+1.27%)
May 23, 2022
1.630
1.640
1.519
1.580
732,506
-0.04(-2.47%)
May 20, 2022
1.700
1.740
1.560
1.620
648,392
-0.07(-4.14%)
May 19, 2022
1.700
1.760
1.650
1.690
870,118
+0.00(+0.00%)
May 18, 2022
1.820
1.825
1.680
1.690
921,437
-0.17(-9.14%)
May 17, 2022
1.740
1.870
1.730
1.860
1,282,109
+0.13(+7.51%)
May 16, 2022
1.750
1.815
1.710
1.730
662,300
-0.03(-1.70%)
May 13, 2022
1.800
1.810
1.700
1.760
1,115,783
+0.02(+1.15%)
May 12, 2022
1.620
1.775
1.620
1.740
1,000,681
+0.08(+4.82%)
May 11, 2022
1.770
1.815
1.650
1.660
1,164,339
-0.12(-6.74%)
May 10, 2022
1.570
1.830
1.560
1.780
2,555,248
+0.25(+16.34%)
May 09, 2022
1.620
1.650
1.510
1.530
1,035,474
-0.09(-5.56%)
May 06, 2022
1.690
1.715
1.525
1.620
887,505
+0.01(+0.62%)
May 05, 2022
1.670
1.700
1.560
1.610
1,368,549
-0.10(-5.85%)
May 04, 2022
1.720
1.730
1.590
1.710
1,256,460
-0.01(-0.58%)
May 03, 2022
1.840
1.855
1.720
1.720
1,205,686
-0.10(-5.49%)
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.