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
Kala Bio Inc
(NQ:
KALA
)
7.007
+0.252 (+3.74%)
Streaming Delayed Price
Updated: 3:37 PM EDT, May 3, 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 (%)
Jun 29, 2018
694.50
701.00
676.50
686.50
1,910
-6.00(-0.87%)
Jun 28, 2018
677.50
713.75
671.50
692.50
3,020
+16.50(+2.44%)
Jun 27, 2018
691.00
691.00
673.25
676.00
2,402
-14.50(-2.10%)
Jun 26, 2018
687.00
705.00
671.50
690.50
1,202
+8.00(+1.17%)
Jun 25, 2018
690.50
692.50
665.50
682.50
2,192
-4.00(-0.58%)
Jun 22, 2018
699.50
714.50
675.00
686.50
7,503
-10.50(-1.51%)
Jun 21, 2018
695.50
747.50
690.00
697.00
5,717
+0.50(+0.07%)
Jun 20, 2018
690.00
727.00
670.50
696.50
5,936
+29.00(+4.34%)
Jun 19, 2018
682.50
691.50
656.00
667.50
4,438
-20.00(-2.91%)
Jun 18, 2018
668.00
690.00
651.50
687.50
3,797
+22.50(+3.38%)
Jun 15, 2018
686.00
653.41
665.00
4,325
-21.00(-3.06%)
Jun 14, 2018
683.50
694.50
672.50
686.00
2,194
+5.50(+0.81%)
Jun 13, 2018
687.00
699.95
675.00
680.50
1,460
-6.00(-0.87%)
Jun 12, 2018
674.00
708.00
673.50
686.50
3,089
+17.50(+2.62%)
Jun 11, 2018
686.00
707.39
662.50
669.00
3,117
-19.50(-2.83%)
Jun 08, 2018
694.50
740.75
686.41
688.50
2,662
-5.00(-0.72%)
Jun 07, 2018
763.00
763.00
683.00
693.50
5,255
-66.00(-8.69%)
Jun 06, 2018
778.00
800.00
752.50
759.50
1,724
-15.50(-2.00%)
Jun 05, 2018
754.50
795.09
754.50
775.00
2,284
+17.50(+2.31%)
Jun 04, 2018
784.50
784.50
736.00
757.50
2,641
-29.50(-3.75%)
Jun 01, 2018
762.50
789.00
741.50
787.00
2,114
+25.00(+3.28%)
May 31, 2018
762.50
767.75
740.50
762.00
2,497
+4.50(+0.59%)
May 30, 2018
727.50
778.00
727.50
757.50
3,473
+36.00(+4.99%)
May 29, 2018
769.50
769.58
702.50
721.50
3,200
-48.50(-6.30%)
May 25, 2018
770.00
770.00
770.00
0
+14.00(+1.85%)
May 24, 2018
754.50
767.00
751.00
756.00
561
-2.00(-0.26%)
May 23, 2018
739.50
770.50
739.50
758.00
2,845
+18.50(+2.50%)
May 22, 2018
773.00
782.50
738.00
739.50
2,970
-30.50(-3.96%)
May 21, 2018
829.00
829.00
761.50
770.00
3,869
-59.50(-7.17%)
May 18, 2018
847.50
854.50
820.50
829.50
1,902
-11.00(-1.31%)
May 17, 2018
846.50
850.00
822.00
840.50
2,908
-8.00(-0.94%)
May 16, 2018
854.00
866.50
846.50
848.50
4,519
-1.50(-0.18%)
May 15, 2018
868.50
868.50
848.50
850.00
1,464
-15.00(-1.73%)
May 14, 2018
840.00
869.50
840.00
865.00
2,252
+29.00(+3.47%)
May 11, 2018
848.50
865.00
830.52
836.00
3,574
-12.00(-1.42%)
May 10, 2018
834.50
863.00
822.50
848.00
4,120
+28.50(+3.48%)
May 09, 2018
814.50
835.00
805.68
819.50
1,649
+6.00(+0.74%)
May 08, 2018
798.00
817.50
787.50
813.50
1,973
+16.00(+2.01%)
May 07, 2018
787.50
816.50
776.73
797.50
1,641
+10.00(+1.27%)
May 04, 2018
783.50
812.93
783.50
787.50
978
-0.50(-0.06%)
May 03, 2018
787.50
791.50
765.50
788.00
1,448
-3.00(-0.38%)
May 02, 2018
773.50
802.00
773.50
791.00
944
+16.50(+2.13%)
May 01, 2018
751.50
776.50
734.50
774.50
1,316
+23.50(+3.13%)
Apr 30, 2018
777.50
793.50
751.50
751.00
1,303
-23.50(-3.03%)
Apr 27, 2018
797.00
799.00
766.50
774.50
2,208
-21.00(-2.64%)
Apr 26, 2018
792.50
822.00
781.00
795.50
2,315
+4.00(+0.51%)
Apr 25, 2018
771.50
798.50
762.50
791.50
1,612
+19.00(+2.46%)
Apr 24, 2018
792.00
804.00
763.00
772.50
1,334
-16.00(-2.03%)
Apr 23, 2018
801.50
807.50
777.85
788.50
1,198
-11.50(-1.44%)
Apr 20, 2018
788.50
819.00
785.50
800.00
3,861
+9.00(+1.14%)
Apr 19, 2018
796.00
828.00
784.00
791.00
1,746
-11.00(-1.37%)
Apr 18, 2018
823.00
837.50
798.50
802.00
1,780
-23.00(-2.79%)
Apr 17, 2018
831.00
876.50
824.00
825.00
3,520
-3.50(-0.42%)
Apr 16, 2018
826.00
844.50
823.50
828.50
1,347
+9.00(+1.10%)
Apr 13, 2018
817.00
847.50
813.50
819.50
2,526
+2.50(+0.31%)
Apr 12, 2018
823.00
848.50
803.00
817.00
2,126
-2.00(-0.24%)
Apr 11, 2018
854.00
874.50
814.50
819.00
3,116
-41.50(-4.82%)
Apr 10, 2018
877.50
877.50
854.00
860.50
2,535
-14.00(-1.60%)
Apr 09, 2018
819.00
903.50
819.00
874.50
2,020
+54.00(+6.58%)
Apr 06, 2018
826.50
833.50
807.00
820.50
1,486
-10.50(-1.26%)
Apr 05, 2018
807.07
850.00
805.88
831.00
4,226
+25.50(+3.17%)
Apr 04, 2018
788.00
811.00
775.50
805.50
3,974
+18.50(+2.35%)
Apr 03, 2018
770.00
803.00
742.00
787.00
4,195
+13.00(+1.68%)
Apr 02, 2018
788.50
793.00
765.25
774.00
2,141
-17.50(-2.21%)
Mar 29, 2018
791.50
791.50
791.50
0
-24.50(-3.00%)
Mar 28, 2018
793.50
818.00
765.50
816.00
3,468
+22.00(+2.77%)
Mar 27, 2018
742.50
802.50
742.50
794.00
4,676
+57.25(+7.77%)
Mar 26, 2018
833.00
859.50
725.50
736.75
5,182
-117.75(-13.78%)
Mar 23, 2018
847.00
869.00
837.50
854.50
2,106
+8.00(+0.95%)
Mar 22, 2018
843.00
871.00
840.50
846.50
1,649
-1.50(-0.18%)
Mar 21, 2018
857.00
877.75
840.00
848.00
6,402
-9.00(-1.05%)
Mar 20, 2018
888.00
888.00
840.00
857.00
3,187
-26.50(-3.00%)
Mar 19, 2018
900.00
900.00
863.50
883.50
3,847
-21.50(-2.38%)
Mar 16, 2018
838.50
915.00
812.50
905.00
18,536
+65.00(+7.74%)
Mar 15, 2018
844.00
889.00
829.00
840.00
3,086
-2.50(-0.30%)
Mar 14, 2018
832.50
853.50
827.50
842.50
4,208
+11.00(+1.32%)
Mar 13, 2018
873.50
883.50
820.50
831.50
5,081
-39.50(-4.54%)
Mar 12, 2018
876.50
877.78
853.00
871.00
3,241
-5.00(-0.57%)
Mar 09, 2018
851.00
910.50
816.50
876.00
7,975
+25.00(+2.94%)
Mar 08, 2018
756.50
865.50
742.00
851.00
6,704
+97.00(+12.86%)
Mar 07, 2018
747.00
772.50
729.50
754.00
4,326
+0.50(+0.07%)
Mar 06, 2018
735.00
756.00
723.25
753.50
7,552
+25.50(+3.50%)
Mar 05, 2018
740.00
751.50
715.25
728.00
4,585
-13.00(-1.75%)
Mar 02, 2018
730.00
753.00
704.50
741.00
5,635
+5.50(+0.75%)
Mar 01, 2018
702.00
741.50
677.50
735.50
8,642
+33.00(+4.70%)
Feb 28, 2018
706.00
721.00
692.00
702.50
4,173
-3.00(-0.43%)
Feb 27, 2018
737.50
744.00
680.55
705.50
5,840
-30.00(-4.08%)
Feb 26, 2018
714.00
742.00
707.00
735.50
2,631
+25.50(+3.59%)
Feb 23, 2018
705.50
729.50
695.50
710.00
2,108
+6.50(+0.92%)
Feb 22, 2018
700.50
703.50
2,716
-20.50(-2.83%)
Feb 21, 2018
738.50
747.50
720.00
724.00
2,769
-18.00(-2.43%)
Feb 20, 2018
737.00
751.00
733.50
742.00
2,997
+3.50(+0.47%)
Feb 16, 2018
738.50
738.50
738.50
0
-13.50(-1.80%)
Feb 15, 2018
730.00
764.50
727.50
752.00
4,874
+30.50(+4.23%)
Feb 14, 2018
703.50
742.00
703.50
721.50
3,464
+3.00(+0.42%)
Feb 13, 2018
677.50
726.50
656.75
718.50
4,380
+38.00(+5.58%)
Feb 12, 2018
635.00
696.00
630.18
680.50
7,418
+57.00(+9.14%)
Feb 09, 2018
651.50
658.45
593.00
623.50
8,080
-23.50(-3.63%)
Feb 08, 2018
644.50
655.50
631.00
647.00
4,271
+4.00(+0.62%)
Feb 07, 2018
628.00
655.00
615.50
643.00
7,737
+30.00(+4.89%)
Feb 06, 2018
672.50
688.00
602.00
613.00
11,549
-80.50(-11.61%)
Feb 05, 2018
738.00
751.00
678.25
693.50
4,930
-42.00(-5.71%)
Feb 02, 2018
745.50
748.50
725.50
735.50
3,748
-13.50(-1.80%)
Feb 01, 2018
758.50
768.50
744.50
749.00
7,790
-12.00(-1.58%)
Jan 31, 2018
755.00
779.50
742.50
761.00
15,829
+16.00(+2.15%)
Jan 30, 2018
751.00
755.50
750.00
745.00
3,712
-10.50(-1.39%)
Jan 29, 2018
754.00
757.50
741.05
755.50
4,699
+3.00(+0.40%)
Jan 26, 2018
748.50
770.95
729.50
752.50
8,431
+6.00(+0.80%)
Jan 25, 2018
772.50
782.00
733.00
746.50
8,674
+0.50(+0.07%)
Jan 24, 2018
750.00
757.50
731.00
746.00
6,996
-6.50(-0.86%)
Jan 23, 2018
749.50
774.50
742.50
752.50
10,115
+3.00(+0.40%)
Jan 22, 2018
742.50
761.00
738.00
749.50
7,703
+3.00(+0.40%)
Jan 19, 2018
773.50
778.13
733.50
746.50
8,834
-24.50(-3.18%)
Jan 18, 2018
777.00
802.50
742.50
771.00
13,262
-4.00(-0.52%)
Jan 17, 2018
822.50
822.50
763.11
775.00
8,568
-48.50(-5.89%)
Jan 16, 2018
797.00
899.50
795.50
823.50
16,577
+43.50(+5.58%)
Jan 12, 2018
780.00
780.00
780.00
0
+87.50(+12.64%)
Jan 11, 2018
650.00
678.00
630.75
692.50
7,477
+42.50(+6.54%)
Jan 10, 2018
657.51
650.00
9,275
+2.50(+0.39%)
Jan 09, 2018
680.00
680.00
617.50
647.50
15,054
-33.00(-4.85%)
Jan 08, 2018
622.50
689.00
622.50
680.50
22,268
+67.75(+11.06%)
Jan 05, 2018
800.00
800.00
590.50
612.75
59,417
-253.75(-29.28%)
Jan 04, 2018
890.50
890.50
854.00
866.50
3,011
-17.00(-1.92%)
Jan 03, 2018
951.00
951.00
856.50
883.50
6,139
-65.50(-6.90%)
Jan 02, 2018
923.00
1008
920.00
949.00
6,514
+24.50(+2.65%)
Dec 29, 2017
924.50
924.50
924.50
0
-25.50(-2.68%)
Dec 28, 2017
951.00
951.00
902.50
950.00
5,227
+0.00(+0.00%)
Dec 27, 2017
919.50
960.59
901.75
950.00
4,128
+41.50(+4.57%)
Dec 26, 2017
862.50
914.50
862.50
908.50
3,082
+45.00(+5.21%)
Dec 22, 2017
870.00
891.00
838.00
863.50
3,647
-6.50(-0.75%)
Dec 21, 2017
858.50
885.00
822.75
870.00
3,813
+9.00(+1.05%)
Dec 20, 2017
843.50
863.00
821.50
861.00
1,945
+21.00(+2.50%)
Dec 19, 2017
881.00
883.23
835.50
840.00
3,356
-34.50(-3.95%)
Dec 18, 2017
840.00
919.50
793.00
874.50
9,003
+42.00(+5.05%)
Dec 15, 2017
815.00
866.00
792.50
832.50
13,320
+17.00(+2.08%)
Dec 14, 2017
850.00
856.50
803.00
815.50
4,733
-21.50(-2.57%)
Dec 13, 2017
948.50
948.50
816.50
837.00
7,045
-65.00(-7.21%)
Dec 12, 2017
888.50
939.50
884.50
902.00
4,302
+7.00(+0.78%)
Dec 11, 2017
963.50
988.00
882.17
895.00
6,310
-62.00(-6.48%)
Dec 08, 2017
958.00
963.00
915.03
957.00
4,379
+6.00(+0.63%)
Dec 07, 2017
875.00
965.50
869.50
951.00
4,366
+74.50(+8.50%)
Dec 06, 2017
884.00
925.61
863.25
876.50
1,610
-33.50(-3.68%)
Dec 05, 2017
900.00
924.50
848.50
910.00
3,948
+9.00(+1.00%)
Dec 04, 2017
974.50
1004
897.50
901.00
4,875
-44.00(-4.66%)
Dec 01, 2017
953.00
964.25
880.50
945.00
3,363
-12.50(-1.31%)
Nov 30, 2017
969.50
979.00
950.00
957.50
2,471
-12.00(-1.24%)
Nov 29, 2017
986.00
1008
949.50
969.50
3,101
-12.50(-1.27%)
Nov 28, 2017
990.00
1006
955.00
982.00
2,282
-15.50(-1.55%)
Nov 27, 2017
1022
1068
984.50
997.50
3,036
-23.50(-2.30%)
Nov 24, 2017
1078
1105
1000
1021
1,664
-46.50(-4.36%)
Nov 22, 2017
1036
1102
1036
1068
3,783
+32.50(+3.14%)
Nov 21, 2017
989.00
1036
989.00
1035
2,137
+55.00(+5.61%)
Nov 20, 2017
935.50
985.00
932.50
980.00
1,498
+45.00(+4.81%)
Nov 17, 2017
928.00
963.50
926.00
935.00
4,164
+7.00(+0.75%)
Nov 16, 2017
968.00
972.04
911.50
928.00
2,138
-30.50(-3.18%)
Nov 15, 2017
994.00
1025
952.50
958.50
4,243
-45.00(-4.48%)
Nov 14, 2017
992.50
1031
962.50
1004
2,009
+6.50(+0.65%)
Nov 13, 2017
972.50
1033
970.50
997.00
3,797
+37.50(+3.91%)
Nov 10, 2017
922.50
972.50
887.00
959.50
4,185
+39.00(+4.24%)
Nov 09, 2017
892.00
930.00
869.00
920.50
4,920
+19.00(+2.11%)
Nov 08, 2017
916.00
916.00
872.00
901.50
3,020
-8.50(-0.93%)
Nov 07, 2017
916.00
924.97
848.50
910.00
5,261
-25.00(-2.67%)
Nov 06, 2017
817.50
955.00
817.50
935.00
6,004
+119.00(+14.58%)
Nov 03, 2017
682.50
820.00
682.50
816.00
4,520
+132.00(+19.30%)
Nov 02, 2017
752.50
752.50
675.50
684.00
3,451
-67.50(-8.98%)
Nov 01, 2017
802.00
816.37
745.00
751.50
2,565
-51.50(-6.41%)
Oct 31, 2017
812.00
812.00
774.50
803.00
2,300
+19.50(+2.49%)
Oct 30, 2017
760.00
788.50
740.50
783.50
1,582
+23.50(+3.09%)
Oct 27, 2017
770.00
787.72
738.00
760.00
3,806
-10.50(-1.36%)
Oct 26, 2017
825.00
831.00
756.30
770.50
3,574
-54.50(-6.61%)
Oct 25, 2017
836.50
872.75
821.50
825.00
5,339
+0.00(+0.00%)
Oct 24, 2017
841.50
857.50
803.50
825.00
5,544
-17.50(-2.08%)
Oct 23, 2017
839.50
864.50
825.00
842.50
4,471
-1.00(-0.12%)
Oct 20, 2017
851.50
889.00
825.00
843.50
3,144
-7.50(-0.88%)
Oct 19, 2017
862.50
874.50
824.50
851.00
3,501
-13.50(-1.56%)
Oct 18, 2017
936.00
936.00
851.50
864.50
5,165
-73.00(-7.79%)
Oct 17, 2017
1024
1038
932.00
937.50
3,090
-84.50(-8.27%)
Oct 16, 2017
1108
1126
1019
1022
2,589
-85.50(-7.72%)
Oct 13, 2017
1102
1119
1070
1108
1,614
+0.00(+0.00%)
Oct 12, 2017
1115
1133
1105
1108
1,424
-8.50(-0.76%)
Oct 11, 2017
1130
1139
1100
1116
1,197
-25.00(-2.19%)
Oct 10, 2017
1145
1147
1121
1141
1,429
-1.50(-0.13%)
Oct 09, 2017
1130
1154
1118
1142
1,542
+12.00(+1.06%)
Oct 06, 2017
1152
1154
1114
1130
1,350
-20.00(-1.74%)
Oct 05, 2017
1146
1159
1126
1150
2,452
+5.00(+0.44%)
Oct 04, 2017
1160
1160
1136
1146
1,652
-13.00(-1.12%)
Oct 03, 2017
1136
1166
1136
1158
2,005
+29.00(+2.57%)
Oct 02, 2017
1154
1164
1108
1130
1,874
-12.50(-1.09%)
Sep 29, 2017
1163
1166
1122
1142
3,072
-12.00(-1.04%)
Sep 28, 2017
1184
1199
1145
1154
1,343
-22.50(-1.91%)
Sep 27, 2017
1177
1223
1165
1176
2,291
+4.00(+0.34%)
Sep 26, 2017
1080
1174
1080
1172
3,303
+88.50(+8.16%)
Sep 25, 2017
1025
1092
1020
1084
1,361
+49.50(+4.78%)
Sep 22, 2017
1029
1042
999.00
1034
2,117
+7.00(+0.68%)
Sep 21, 2017
995.00
1050
995.00
1028
2,100
+34.50(+3.47%)
Sep 20, 2017
1025
1038
965.00
993.00
3,228
-37.50(-3.64%)
Sep 19, 2017
1124
1172
1022
1030
4,692
-69.00(-6.28%)
Sep 18, 2017
1256
1294
1093
1100
7,382
-164.00(-12.98%)
Sep 15, 2017
1313
1336
1242
1264
22,736
-63.00(-4.75%)
Sep 14, 2017
1310
1338
1296
1326
4,351
+16.50(+1.26%)
Sep 13, 2017
1304
1337
1294
1310
7,618
+5.50(+0.42%)
Sep 12, 2017
1289
1332
1276
1304
2,161
+17.00(+1.32%)
Sep 11, 2017
1283
1323
1267
1288
1,674
+17.00(+1.34%)
Sep 08, 2017
1283
1284
1250
1270
2,368
-17.00(-1.32%)
Sep 07, 2017
1288
1300
1269
1288
1,877
-2.50(-0.19%)
Sep 06, 2017
1268
1293
1232
1290
4,818
+30.50(+2.42%)
Sep 05, 2017
1284
1291
1236
1260
6,735
+10.00(+0.80%)
Sep 01, 2017
1275
1328
1275
1250
1,944
-15.50(-1.23%)
Aug 31, 2017
1176
1300
1175
1265
2,670
+79.00(+6.66%)
Aug 30, 2017
1125
1224
1125
1186
3,946
+56.00(+4.96%)
Aug 29, 2017
1126
1178
1105
1130
2,652
+2.00(+0.18%)
Aug 28, 2017
1068
1150
1068
1128
4,876
+59.50(+5.57%)
Aug 25, 2017
1090
1106
1044
1068
2,484
-19.50(-1.79%)
Aug 24, 2017
1096
1125
1081
1088
4,210
-2.50(-0.23%)
Aug 23, 2017
1076
1098
1067
1090
2,245
+9.00(+0.83%)
Aug 22, 2017
1075
1090
1058
1082
1,612
+6.50(+0.60%)
Aug 21, 2017
1070
1104
1069
1075
2,154
+7.00(+0.66%)
Aug 18, 2017
1081
1109
1060
1068
1,172
-18.00(-1.66%)
Aug 17, 2017
1112
1112
1068
1086
2,383
-31.50(-2.82%)
Aug 16, 2017
1100
1154
1075
1118
4,110
+17.50(+1.59%)
Aug 15, 2017
1102
1102
1058
1100
3,152
+25.50(+2.37%)
Aug 14, 2017
1073
1092
991.50
1074
12,379
+91.50(+9.31%)
Aug 11, 2017
958.00
987.50
917.50
983.00
3,244
+30.50(+3.20%)
Aug 10, 2017
1004
1004
925.05
952.50
3,045
-48.00(-4.80%)
Aug 09, 2017
996.50
1010
984.02
1000
1,592
+8.00(+0.81%)
Aug 08, 2017
1002
1002
982.25
992.50
1,299
-7.00(-0.70%)
Aug 07, 2017
1005
1007
983.00
999.50
910
-3.00(-0.30%)
Aug 04, 2017
993.00
1009
978.75
1002
1,374
+6.50(+0.65%)
Aug 03, 2017
1000
1016
981.00
996.00
2,058
+1.00(+0.10%)
Aug 02, 2017
1000
1003
972.00
995.00
3,883
+0.00(+0.00%)
Aug 01, 2017
993.00
1010
950.00
995.00
7,096
-9.00(-0.90%)
Jul 31, 2017
1028
1050
995.00
1004
4,250
-14.50(-1.42%)
Jul 28, 2017
949.00
1044
949.00
1018
6,968
+11.00(+1.09%)
Jul 27, 2017
951.00
1012
925.00
1008
10,528
+58.50(+6.16%)
Jul 26, 2017
962.00
972.00
936.00
949.00
3,421
-11.00(-1.15%)
Jul 25, 2017
970.50
983.48
947.50
960.00
7,203
-11.00(-1.13%)
Jul 24, 2017
957.50
989.95
952.50
971.00
8,889
+16.00(+1.68%)
Jul 21, 2017
926.00
972.00
915.00
955.00
19,186
+30.50(+3.30%)
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.