Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chimerix Inc (NQ: CMRX )

0.9875 +0.0177 (+1.83%)
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2019 2.730 2.780 2.590 2.700 355,258 -0.04(-1.46%)
Apr 29, 2019 2.590 2.830 2.590 2.740 390,319 +0.16(+6.20%)
Apr 26, 2019 2.530 2.730 2.525 2.580 1,379,500 +0.04(+1.57%)
Apr 25, 2019 2.550 2.620 2.500 2.540 233,870 +0.00(+0.00%)
Apr 24, 2019 2.710 2.750 2.520 2.540 1,302,102 -0.18(-6.62%)
Apr 23, 2019 2.680 2.740 2.630 2.720 305,491 +0.04(+1.49%)
Apr 22, 2019 2.630 2.720 2.570 2.680 420,203 +0.06(+2.29%)
Apr 18, 2019 2.590 2.650 2.520 2.620 284,400 +0.01(+0.38%)
Apr 17, 2019 2.730 2.730 2.560 2.610 293,365 -0.10(-3.69%)
Apr 16, 2019 2.670 2.720 2.580 2.710 294,818 +0.07(+2.65%)
Apr 15, 2019 2.690 2.730 2.530 2.640 292,306 -0.05(-1.86%)
Apr 12, 2019 2.860 2.970 2.670 2.690 622,700 -0.21(-7.24%)
Apr 11, 2019 2.840 3.030 2.750 2.900 1,246,629 +0.10(+3.57%)
Apr 10, 2019 2.650 2.850 2.590 2.800 1,551,787 +0.06(+2.19%)
Apr 09, 2019 2.250 2.780 2.250 2.740 4,338,147 +0.65(+31.10%)
Apr 08, 2019 2.040 2.090 1.980 2.090 303,664 +0.04(+1.95%)
Apr 05, 2019 2.080 2.100 2.020 2.050 297,200 -0.05(-2.38%)
Apr 04, 2019 2.120 2.150 2.050 2.100 164,847 -0.01(-0.47%)
Apr 03, 2019 2.140 2.260 2.100 2.110 335,403 -0.01(-0.47%)
Apr 02, 2019 2.130 2.160 2.080 2.120 257,525 -0.01(-0.47%)
Apr 01, 2019 2.100 2.160 2.080 2.130 195,892 +0.03(+1.43%)
Mar 29, 2019 2.090 2.170 2.050 2.100 244,800 +0.01(+0.48%)
Mar 28, 2019 2.120 2.140 2.050 2.090 1,509,434 -0.03(-1.42%)
Mar 27, 2019 2.160 2.180 2.050 2.120 416,670 -0.05(-2.30%)
Mar 26, 2019 2.020 2.230 2.020 2.170 700,921 +0.15(+7.43%)
Mar 25, 2019 1.990 2.030 1.940 2.020 401,230 +0.02(+1.00%)
Mar 22, 2019 2.000 2.030 1.920 2.000 613,300 +0.00(+0.00%)
Mar 21, 2019 2.000 2.080 1.980 2.000 339,370 -0.01(-0.50%)
Mar 20, 2019 2.020 2.150 2.000 2.010 400,680 -0.02(-0.99%)
Mar 19, 2019 2.030 2.080 2.010 2.030 199,471 +0.01(+0.50%)
Mar 18, 2019 2.040 2.080 2.000 2.020 283,554 -0.03(-1.46%)
Mar 15, 2019 1.990 2.050 1.970 2.050 870,300 +0.07(+3.54%)
Mar 14, 2019 1.840 2.110 1.800 1.980 1,040,549 +0.13(+7.03%)
Mar 13, 2019 1.830 1.900 1.790 1.850 306,014 +0.01(+0.54%)
Mar 12, 2019 1.880 1.900 1.785 1.840 500,957 -0.04(-2.13%)
Mar 11, 2019 1.800 1.890 1.760 1.880 253,202 +0.09(+5.03%)
Mar 08, 2019 1.810 1.820 1.740 1.790 502,500 -0.02(-1.10%)
Mar 07, 2019 1.880 1.890 1.770 1.810 635,590 -0.08(-4.23%)
Mar 06, 2019 2.040 2.040 1.880 1.890 611,877 -0.04(-2.07%)
Mar 05, 2019 2.240 2.250 1.930 1.930 833,996 -0.37(-16.09%)
Mar 04, 2019 2.290 2.430 2.170 2.300 534,496 +0.01(+0.44%)
Mar 01, 2019 2.060 2.350 2.040 2.290 535,900 +0.26(+12.81%)
Feb 28, 2019 2.150 2.150 2.030 2.030 233,655 -0.11(-5.14%)
Feb 27, 2019 2.000 2.180 1.980 2.140 639,614 +0.14(+7.00%)
Feb 26, 2019 2.000 2.080 1.980 2.000 374,550 +0.02(+1.01%)
Feb 25, 2019 1.940 2.060 1.920 1.980 884,116 +0.06(+3.13%)
Feb 22, 2019 1.990 2.050 1.880 1.920 1,244,600 +0.00(+0.00%)
Feb 21, 2019 1.960 1.980 1.900 1.920 393,114 -0.05(-2.54%)
Feb 20, 2019 1.900 2.000 1.900 1.970 347,073 +0.06(+3.14%)
Feb 19, 2019 1.980 2.020 1.890 1.910 244,275 -0.08(-4.02%)
Feb 15, 2019 2.000 2.040 1.970 1.990 252,100 +0.02(+1.02%)
Feb 14, 2019 2.110 2.160 1.950 1.970 473,220 -0.15(-7.08%)
Feb 13, 2019 2.160 2.220 2.110 2.120 228,636 -0.01(-0.47%)
Feb 12, 2019 2.240 2.315 2.110 2.130 1,368,317 -0.12(-5.33%)
Feb 11, 2019 2.220 2.310 2.190 2.250 205,990 +0.05(+2.27%)
Feb 08, 2019 2.100 2.230 2.100 2.200 256,600 +0.08(+3.77%)
Feb 07, 2019 2.320 2.400 2.110 2.120 346,090 -0.20(-8.62%)
Feb 06, 2019 2.310 2.470 2.310 2.320 110,938 -0.01(-0.43%)
Feb 05, 2019 2.460 2.500 2.310 2.330 145,346 -0.11(-4.51%)
Feb 04, 2019 2.310 2.490 2.310 2.440 143,716 +0.10(+4.27%)
Feb 01, 2019 2.340 2.460 2.300 2.340 476,800 +0.01(+0.43%)
Jan 31, 2019 2.400 2.458 2.320 2.330 397,918 -0.06(-2.51%)
Jan 30, 2019 2.170 2.420 2.150 2.390 416,775 +0.25(+11.68%)
Jan 29, 2019 2.200 2.250 2.120 2.140 443,874 -0.03(-1.38%)
Jan 28, 2019 2.310 2.310 2.150 2.170 691,799 -0.14(-6.06%)
Jan 25, 2019 2.510 2.510 2.280 2.310 175,900 -0.18(-7.23%)
Jan 24, 2019 2.420 2.510 2.420 2.490 152,567 +0.08(+3.32%)
Jan 23, 2019 2.620 2.740 2.400 2.410 213,733 -0.19(-7.31%)
Jan 22, 2019 2.710 2.720 2.570 2.600 331,902 -0.10(-3.70%)
Jan 18, 2019 2.860 2.890 2.700 2.700 256,200 -0.19(-6.57%)
Jan 17, 2019 2.920 2.950 2.850 2.890 138,317 -0.04(-1.37%)
Jan 16, 2019 3.050 3.130 2.910 2.930 88,156 -0.10(-3.30%)
Jan 15, 2019 3.010 3.045 2.930 3.030 71,380 +0.05(+1.68%)
Jan 14, 2019 3.030 3.100 2.950 2.980 92,993 -0.09(-2.93%)
Jan 11, 2019 3.000 3.140 2.970 3.070 152,600 +0.07(+2.33%)
Jan 10, 2019 3.010 3.060 2.970 3.000 403,458 -0.03(-0.99%)
Jan 09, 2019 3.120 3.120 3.010 3.030 103,251 -0.09(-2.88%)
Jan 08, 2019 3.010 3.150 2.910 3.120 234,841 +0.17(+5.76%)
Jan 07, 2019 2.870 3.010 2.790 2.950 131,817 +0.10(+3.51%)
Jan 04, 2019 2.720 2.860 2.670 2.850 190,400 +0.19(+7.14%)
Jan 03, 2019 2.670 2.740 2.580 2.660 104,510 -0.02(-0.75%)
Jan 02, 2019 2.530 2.790 2.530 2.680 311,626 +0.11(+4.28%)
Dec 31, 2018 2.570 2.610 2.460 2.570 253,100 +0.01(+0.39%)
Dec 28, 2018 2.440 2.670 2.400 2.560 1,801,300 +0.11(+4.49%)
Dec 27, 2018 2.270 2.560 2.270 2.450 282,105 +0.15(+6.52%)
Dec 26, 2018 2.230 2.350 2.080 2.300 963,565 +0.06(+2.68%)
Dec 24, 2018 2.300 2.405 2.200 2.240 725,500 -0.07(-3.03%)
Dec 21, 2018 2.440 2.480 2.285 2.310 1,111,200 -0.16(-6.48%)
Dec 20, 2018 2.800 2.850 2.420 2.470 882,329 -0.31(-11.15%)
Dec 19, 2018 2.940 3.000 2.730 2.780 437,440 -0.15(-5.12%)
Dec 18, 2018 3.000 3.100 2.920 2.930 256,079 -0.07(-2.33%)
Dec 17, 2018 3.250 3.380 2.990 3.000 284,195 -0.25(-7.69%)
Dec 14, 2018 3.350 3.370 3.220 3.250 249,100 -0.11(-3.27%)
Dec 13, 2018 3.380 3.410 3.300 3.360 154,179 -0.03(-0.88%)
Dec 12, 2018 3.480 3.530 3.370 3.390 190,312 -0.04(-1.17%)
Dec 11, 2018 3.450 3.511 3.370 3.430 251,920 +0.05(+1.48%)
Dec 10, 2018 3.300 3.430 3.250 3.380 115,171 +0.09(+2.74%)
Dec 07, 2018 3.170 3.300 3.170 3.290 209,900 +0.07(+2.17%)
Dec 06, 2018 3.220 3.280 3.120 3.220 209,785 -0.03(-0.92%)
Dec 04, 2018 3.200 3.300 3.200 3.250 298,800 +0.02(+0.62%)
Dec 03, 2018 3.360 3.400 3.160 3.230 144,293 -0.06(-1.82%)
Nov 30, 2018 3.340 3.420 3.260 3.290 214,000 -0.06(-1.79%)
Nov 29, 2018 3.420 3.550 3.340 3.350 63,388 -0.11(-3.18%)
Nov 28, 2018 3.350 3.500 3.330 3.460 84,596 +0.12(+3.59%)
Nov 27, 2018 3.360 3.420 3.300 3.340 49,240 -0.05(-1.47%)
Nov 26, 2018 3.230 3.420 3.230 3.390 163,033 +0.12(+3.67%)
Nov 23, 2018 3.270 3.380 3.230 3.270 43,600 -0.06(-1.80%)
Nov 21, 2018 3.330 3.330 3.330 0 +0.03(+0.91%)
Nov 20, 2018 3.290 3.410 3.260 3.300 77,304 -0.02(-0.60%)
Nov 19, 2018 3.400 3.460 3.240 3.320 117,799 -0.08(-2.35%)
Nov 16, 2018 3.370 3.450 3.260 3.400 73,800 +0.00(+0.00%)
Nov 15, 2018 3.280 3.435 3.280 3.400 195,521 +0.09(+2.72%)
Nov 14, 2018 3.210 3.350 3.110 3.310 319,811 +0.14(+4.42%)
Nov 13, 2018 3.220 3.280 3.150 3.170 82,139 -0.03(-0.94%)
Nov 12, 2018 3.330 3.330 3.120 3.200 281,261 -0.12(-3.61%)
Nov 09, 2018 3.580 3.580 3.300 3.320 84,100 -0.17(-4.87%)
Nov 08, 2018 3.640 3.640 3.440 3.490 94,540 -0.10(-2.79%)
Nov 07, 2018 3.650 3.690 3.540 3.590 74,442 -0.07(-1.91%)
Nov 06, 2018 3.710 3.730 3.590 3.660 68,873 -0.04(-1.08%)
Nov 05, 2018 3.760 3.770 3.590 3.700 109,455 -0.05(-1.33%)
Nov 02, 2018 3.540 3.840 3.490 3.750 133,900 +0.23(+6.53%)
Nov 01, 2018 3.500 3.600 3.450 3.520 111,318 +0.03(+0.86%)
Oct 31, 2018 3.600 3.630 3.480 3.490 164,729 -0.09(-2.51%)
Oct 30, 2018 3.450 3.600 3.340 3.580 139,910 +0.13(+3.77%)
Oct 29, 2018 3.590 3.730 3.370 3.450 139,590 -0.08(-2.27%)
Oct 26, 2018 3.450 3.630 3.110 3.530 558,400 +0.02(+0.57%)
Oct 25, 2018 3.230 3.550 3.150 3.510 422,816 +0.31(+9.69%)
Oct 24, 2018 3.480 3.550 3.200 3.200 1,290,679 -0.28(-8.05%)
Oct 23, 2018 3.500 3.590 3.380 3.480 119,678 -0.06(-1.69%)
Oct 22, 2018 3.620 3.650 3.520 3.540 147,503 -0.06(-1.67%)
Oct 19, 2018 3.680 3.740 3.580 3.600 75,200 -0.07(-1.91%)
Oct 18, 2018 3.550 3.705 3.540 3.670 142,124 +0.06(+1.66%)
Oct 17, 2018 3.730 3.730 3.570 3.610 109,586 -0.12(-3.22%)
Oct 16, 2018 3.710 3.780 3.635 3.730 97,928 +0.04(+1.08%)
Oct 15, 2018 3.570 3.695 3.550 3.690 148,283 +0.11(+3.07%)
Oct 12, 2018 3.680 3.770 3.530 3.580 126,600 -0.06(-1.65%)
Oct 11, 2018 3.810 3.880 3.630 3.640 125,556 -0.19(-4.96%)
Oct 10, 2018 3.870 3.960 3.820 3.830 115,080 -0.06(-1.54%)
Oct 09, 2018 3.870 3.990 3.811 3.890 192,542 +0.06(+1.57%)
Oct 08, 2018 3.900 3.930 3.790 3.830 118,922 -0.07(-1.79%)
Oct 05, 2018 3.950 4.000 3.810 3.900 154,200 +0.02(+0.52%)
Oct 04, 2018 3.890 3.960 3.820 3.880 184,718 +0.00(+0.00%)
Oct 03, 2018 3.720 3.900 3.680 3.880 270,833 +0.16(+4.30%)
Oct 02, 2018 3.750 3.900 3.700 3.720 102,374 -0.02(-0.53%)
Oct 01, 2018 3.880 3.940 3.710 3.740 119,044 -0.15(-3.86%)
Sep 28, 2018 3.940 3.985 3.830 3.890 190,900 -0.05(-1.27%)
Sep 27, 2018 3.880 3.960 3.740 3.940 1,375,667 +0.04(+1.03%)
Sep 26, 2018 3.940 4.090 3.778 3.900 104,215 -0.04(-1.02%)
Sep 25, 2018 4.020 4.170 3.880 3.940 447,143 -0.06(-1.50%)
Sep 24, 2018 4.000 4.050 3.870 4.000 940,691 +0.03(+0.76%)
Sep 21, 2018 3.900 4.000 3.840 3.970 459,800 +0.06(+1.53%)
Sep 20, 2018 3.820 3.930 3.810 3.910 96,129 +0.11(+2.89%)
Sep 19, 2018 3.770 3.890 3.670 3.800 184,117 +0.02(+0.53%)
Sep 18, 2018 3.720 3.820 3.650 3.780 124,811 +0.07(+1.89%)
Sep 17, 2018 3.750 3.856 3.670 3.710 104,793 -0.02(-0.54%)
Sep 14, 2018 3.580 3.760 3.570 3.730 163,800 +0.15(+4.19%)
Sep 13, 2018 3.760 3.760 3.570 3.580 291,287 -0.17(-4.53%)
Sep 12, 2018 3.900 3.950 3.700 3.750 111,773 -0.15(-3.85%)
Sep 11, 2018 3.900 4.020 3.810 3.900 597,606 +0.08(+2.09%)
Sep 10, 2018 3.930 3.930 3.761 3.820 312,381 -0.08(-2.05%)
Sep 07, 2018 3.770 3.910 3.730 3.900 129,600 +0.15(+4.14%)
Sep 06, 2018 3.990 4.020 3.740 3.745 107,520 -0.25(-6.14%)
Sep 05, 2018 3.910 4.090 3.910 3.990 245,453 +0.09(+2.31%)
Sep 04, 2018 4.010 4.010 3.850 3.900 128,250 -0.09(-2.26%)
Aug 31, 2018 3.990 3.990 3.990 0 -0.16(-3.86%)
Aug 30, 2018 4.160 4.260 4.020 4.150 99,539 -0.04(-0.95%)
Aug 29, 2018 4.160 4.220 4.160 4.190 39,741 +0.01(+0.24%)
Aug 28, 2018 4.200 4.210 4.170 4.180 65,106 +0.01(+0.24%)
Aug 27, 2018 4.180 4.280 4.100 4.170 109,133 +0.00(+0.00%)
Aug 24, 2018 4.180 4.240 4.140 4.170 67,700 +0.01(+0.24%)
Aug 23, 2018 4.180 4.240 4.140 4.160 33,142 -0.03(-0.72%)
Aug 22, 2018 4.060 4.250 4.060 4.190 53,724 -0.03(-0.71%)
Aug 21, 2018 4.020 4.240 3.965 4.220 67,655 +0.18(+4.46%)
Aug 20, 2018 4.080 4.140 3.950 4.040 108,146 -0.01(-0.25%)
Aug 17, 2018 4.150 4.170 3.980 4.050 100,500 -0.10(-2.41%)
Aug 16, 2018 4.070 4.160 3.960 4.150 64,652 +0.12(+2.98%)
Aug 15, 2018 4.200 4.210 4.010 4.030 85,505 -0.18(-4.28%)
Aug 14, 2018 4.250 4.330 4.190 4.210 83,085 -0.08(-1.86%)
Aug 13, 2018 4.380 4.380 4.011 4.290 104,006 -0.09(-2.05%)
Aug 10, 2018 4.390 4.410 4.310 4.380 138,800 +0.02(+0.46%)
Aug 09, 2018 4.400 4.450 4.320 4.360 134,042 -0.02(-0.46%)
Aug 08, 2018 4.510 4.510 4.260 4.380 128,565 +0.08(+1.86%)
Aug 07, 2018 4.180 4.340 4.180 4.300 106,301 +0.09(+2.14%)
Aug 06, 2018 4.270 4.340 4.060 4.210 209,148 -0.07(-1.64%)
Aug 03, 2018 4.440 4.440 4.240 4.280 95,300 -0.15(-3.39%)
Aug 02, 2018 4.480 4.490 4.370 4.430 177,121 -0.07(-1.56%)
Aug 01, 2018 4.470 4.560 4.450 4.500 103,174 +0.03(+0.67%)
Jul 31, 2018 4.390 4.500 4.330 4.470 511,454 +0.10(+2.29%)
Jul 30, 2018 4.460 4.500 4.360 4.370 80,057 -0.08(-1.80%)
Jul 27, 2018 4.530 4.530 4.385 4.450 137,200 -0.07(-1.55%)
Jul 26, 2018 4.580 4.580 4.490 4.520 79,553 -0.07(-1.53%)
Jul 25, 2018 4.510 4.630 4.470 4.590 87,017 +0.08(+1.77%)
Jul 24, 2018 4.600 4.620 4.470 4.510 135,218 -0.09(-1.96%)
Jul 23, 2018 4.600 4.610 4.500 4.600 73,401 +0.00(+0.00%)
Jul 20, 2018 4.660 4.590 4.600 51,021 -0.01(-0.22%)
Jul 19, 2018 4.620 4.680 4.560 4.610 81,953 +0.00(+0.00%)
Jul 18, 2018 4.730 4.730 4.600 4.610 74,041 -0.13(-2.74%)
Jul 17, 2018 4.730 4.790 4.690 4.740 89,354 +0.01(+0.21%)
Jul 16, 2018 4.750 4.750 4.680 4.730 78,476 -0.01(-0.21%)
Jul 13, 2018 4.780 4.830 4.720 4.740 87,454 -0.02(-0.42%)
Jul 12, 2018 4.840 4.750 4.760 80,780 +0.03(+0.63%)
Jul 11, 2018 4.780 4.910 4.720 4.730 89,835 -0.05(-1.05%)
Jul 10, 2018 4.860 4.920 4.770 4.780 70,794 -0.07(-1.44%)
Jul 09, 2018 4.880 4.890 4.850 4.850 77,825 -0.04(-0.82%)
Jul 06, 2018 4.920 5.040 4.840 4.890 180,534 -0.01(-0.20%)
Jul 05, 2018 4.810 4.960 4.810 4.900 111,510 +0.09(+1.87%)
Jul 03, 2018 4.810 4.810 4.810 0 -0.02(-0.41%)
Jul 02, 2018 4.750 4.840 4.730 4.830 104,475 +0.07(+1.47%)
Jun 29, 2018 4.780 4.640 4.760 190,990 +0.09(+1.93%)
Jun 28, 2018 4.790 4.790 4.660 4.670 95,183 -0.13(-2.71%)
Jun 27, 2018 4.850 4.850 4.740 4.800 179,582 -0.04(-0.83%)
Jun 26, 2018 4.700 4.860 4.670 4.840 134,969 +0.16(+3.42%)
Jun 25, 2018 4.740 4.770 4.610 4.680 200,887 -0.08(-1.68%)
Jun 22, 2018 4.850 4.880 4.680 4.760 688,905 -0.08(-1.65%)
Jun 21, 2018 4.780 4.900 4.740 4.840 559,410 +0.02(+0.41%)
Jun 20, 2018 4.720 4.880 4.720 4.820 365,609 +0.12(+2.55%)
Jun 19, 2018 4.600 4.750 4.590 4.700 301,665 +0.08(+1.73%)
Jun 18, 2018 4.580 4.660 4.560 4.620 139,680 +0.03(+0.65%)
Jun 15, 2018 4.640 4.520 4.590 338,093 +0.07(+1.55%)
Jun 14, 2018 4.540 4.600 4.430 4.520 173,866 -0.02(-0.44%)
Jun 13, 2018 4.500 4.600 4.420 4.540 131,124 +0.03(+0.67%)
Jun 12, 2018 4.520 4.606 4.420 4.510 188,655 +0.01(+0.22%)
Jun 11, 2018 4.450 4.530 4.345 4.500 227,307 +0.07(+1.58%)
Jun 08, 2018 4.620 4.700 4.430 4.430 226,167 -0.18(-3.90%)
Jun 07, 2018 4.900 4.960 4.590 4.610 317,109 -0.21(-4.36%)
Jun 06, 2018 4.760 4.890 4.760 4.820 559,107 +0.06(+1.26%)
Jun 05, 2018 4.740 4.770 4.650 4.760 147,425 +0.04(+0.85%)
Jun 04, 2018 4.720 4.780 4.695 4.720 103,143 +0.02(+0.43%)
Jun 01, 2018 4.600 4.715 4.580 4.700 278,613 +0.13(+2.84%)
May 31, 2018 4.630 4.670 4.540 4.570 102,816 -0.04(-0.87%)
May 30, 2018 4.600 4.700 4.580 4.610 114,900 +0.04(+0.88%)
May 29, 2018 4.610 4.680 4.550 4.570 156,729 -0.06(-1.30%)
May 25, 2018 4.630 4.630 4.630 0 +0.07(+1.54%)
May 24, 2018 4.650 4.730 4.480 4.560 138,342 -0.09(-1.94%)
May 23, 2018 4.690 4.800 4.630 4.650 342,009 -0.04(-0.85%)
May 22, 2018 4.800 4.860 4.670 4.690 152,166 -0.11(-2.29%)
May 21, 2018 4.780 4.930 4.780 4.800 271,618 +0.00(+0.00%)
May 18, 2018 4.840 4.860 4.760 4.800 219,711 +0.00(+0.00%)
May 17, 2018 4.860 4.870 4.730 4.800 176,063 -0.06(-1.23%)
May 16, 2018 4.760 4.880 4.690 4.860 170,268 +0.11(+2.32%)
May 15, 2018 4.620 4.780 4.550 4.750 175,360 +0.11(+2.37%)
May 14, 2018 4.600 4.760 4.600 4.640 120,896 +0.02(+0.43%)
May 11, 2018 4.550 4.670 4.505 4.620 105,087 +0.06(+1.32%)
May 10, 2018 4.660 4.790 4.500 4.560 92,593 -0.09(-1.94%)
May 09, 2018 4.720 4.730 4.580 4.650 78,049 -0.06(-1.27%)
May 08, 2018 4.790 4.810 4.710 4.710 64,952 -0.06(-1.26%)
May 07, 2018 4.800 4.880 4.660 4.770 86,144 +0.04(+0.85%)
May 04, 2018 4.650 4.760 4.650 4.730 88,317 +0.06(+1.28%)
May 03, 2018 4.750 4.820 4.600 4.670 92,808 -0.09(-1.89%)
May 02, 2018 4.740 4.890 4.530 4.760 107,659 +0.02(+0.42%)
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
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.