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
Chemocentryx Inc
(NQ:
CCXI
)
51.99
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Oct 19, 2022
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
53.20
54.07
51.76
53.01
421,776
-0.07(-0.13%)
Apr 29, 2020
53.59
53.59
51.17
53.08
771,600
+1.05(+2.02%)
Apr 28, 2020
53.20
53.28
50.50
52.03
533,102
-0.27(-0.52%)
Apr 27, 2020
51.89
53.75
50.71
52.30
710,009
+1.31(+2.57%)
Apr 24, 2020
49.55
51.41
48.17
50.99
405,100
+2.04(+4.17%)
Apr 23, 2020
48.91
50.28
48.41
48.95
475,773
+0.32(+0.66%)
Apr 22, 2020
49.53
50.09
48.12
48.63
437,167
+0.24(+0.50%)
Apr 21, 2020
50.23
51.50
46.67
48.39
641,576
-3.27(-6.33%)
Apr 20, 2020
49.03
53.78
48.57
51.66
548,020
+2.27(+4.60%)
Apr 17, 2020
48.08
49.59
47.09
49.39
446,800
+2.55(+5.44%)
Apr 16, 2020
45.51
47.63
45.30
46.84
341,497
+0.78(+1.69%)
Apr 15, 2020
46.65
47.86
45.03
46.06
350,310
-2.60(-5.34%)
Apr 14, 2020
47.22
49.50
47.22
48.66
553,215
+2.28(+4.92%)
Apr 13, 2020
44.93
46.82
44.05
46.38
260,054
+1.39(+3.09%)
Apr 09, 2020
44.90
45.50
43.48
44.99
566,400
+1.75(+4.05%)
Apr 08, 2020
43.42
43.84
41.77
43.24
623,661
+0.64(+1.50%)
Apr 07, 2020
44.94
45.13
42.15
42.60
705,504
-0.90(-2.07%)
Apr 06, 2020
40.66
44.26
39.36
43.50
638,453
+4.54(+11.65%)
Apr 03, 2020
39.55
40.01
38.25
38.96
327,000
-0.79(-1.99%)
Apr 02, 2020
38.39
40.22
37.42
39.75
519,416
+1.17(+3.03%)
Apr 01, 2020
38.88
40.24
38.01
38.58
500,059
-1.60(-3.98%)
Mar 31, 2020
39.70
40.87
38.24
40.18
553,028
+0.58(+1.46%)
Mar 30, 2020
38.86
39.92
37.13
39.60
927,533
+1.05(+2.72%)
Mar 27, 2020
38.13
40.18
38.00
38.55
590,600
-1.36(-3.41%)
Mar 26, 2020
38.90
41.72
38.38
39.91
552,004
+1.05(+2.70%)
Mar 25, 2020
39.08
40.78
37.35
38.86
718,991
-0.42(-1.07%)
Mar 24, 2020
40.00
41.46
37.31
39.28
745,770
+1.73(+4.61%)
Mar 23, 2020
37.02
39.00
33.87
37.55
588,776
+0.72(+1.95%)
Mar 20, 2020
35.94
38.78
35.20
36.83
892,900
+1.86(+5.32%)
Mar 19, 2020
32.54
36.33
31.76
34.97
769,826
+2.24(+6.84%)
Mar 18, 2020
33.73
35.82
30.72
32.73
1,172,959
-2.32(-6.62%)
Mar 17, 2020
35.32
36.00
31.66
35.05
1,175,463
+0.62(+1.80%)
Mar 16, 2020
36.39
41.26
33.03
34.43
1,195,806
-10.01(-22.52%)
Mar 13, 2020
41.36
44.44
37.55
44.44
1,203,400
+5.35(+13.69%)
Mar 12, 2020
38.69
45.62
37.00
39.09
1,422,787
-2.45(-5.90%)
Mar 11, 2020
45.78
46.73
40.55
41.54
1,430,331
-4.24(-9.26%)
Mar 10, 2020
45.66
46.11
43.55
45.78
821,337
+1.64(+3.72%)
Mar 09, 2020
43.00
46.52
42.48
44.14
823,851
-3.18(-6.72%)
Mar 06, 2020
47.70
48.61
45.71
47.32
630,700
-2.17(-4.38%)
Mar 05, 2020
49.34
51.01
48.60
49.49
529,288
-1.29(-2.54%)
Mar 04, 2020
47.44
50.93
46.29
50.78
638,909
+4.19(+8.99%)
Mar 03, 2020
46.25
47.91
45.09
46.59
631,308
+0.07(+0.15%)
Mar 02, 2020
45.66
46.63
42.75
46.52
763,892
+1.77(+3.96%)
Feb 28, 2020
42.13
45.12
40.76
44.75
1,023,700
+0.57(+1.29%)
Feb 27, 2020
44.72
46.15
42.69
44.18
555,453
-1.87(-4.06%)
Feb 26, 2020
46.19
47.48
45.61
46.05
459,982
-0.32(-0.69%)
Feb 25, 2020
47.99
48.59
46.22
46.37
749,999
-0.63(-1.34%)
Feb 24, 2020
47.05
47.91
46.29
47.00
514,887
-1.87(-3.83%)
Feb 21, 2020
49.56
49.63
48.07
48.87
308,900
-0.72(-1.45%)
Feb 20, 2020
50.47
51.13
48.87
49.59
345,338
-0.93(-1.84%)
Feb 19, 2020
48.97
51.36
48.77
50.52
527,510
+1.70(+3.48%)
Feb 18, 2020
48.94
49.01
46.52
48.82
578,581
+0.82(+1.71%)
Feb 14, 2020
49.19
49.39
46.86
48.00
529,900
-1.29(-2.62%)
Feb 13, 2020
48.99
49.97
48.78
49.29
445,973
+0.03(+0.06%)
Feb 12, 2020
49.29
49.59
48.58
49.26
402,199
+0.22(+0.45%)
Feb 11, 2020
49.50
49.55
48.77
49.04
522,552
+0.27(+0.55%)
Feb 10, 2020
47.45
48.93
47.45
48.77
401,454
+1.28(+2.70%)
Feb 07, 2020
47.95
48.04
46.73
47.49
581,500
-0.30(-0.64%)
Feb 06, 2020
47.81
48.00
45.89
47.80
630,556
+0.64(+1.35%)
Feb 05, 2020
45.81
47.16
45.50
47.16
521,425
+1.90(+4.20%)
Feb 04, 2020
45.57
45.90
44.59
45.26
800,727
+0.37(+0.82%)
Feb 03, 2020
42.88
44.96
42.59
44.89
648,921
+2.47(+5.82%)
Jan 31, 2020
40.70
42.47
40.42
42.42
390,500
+1.52(+3.72%)
Jan 30, 2020
39.92
41.41
39.66
40.90
285,923
+0.15(+0.37%)
Jan 29, 2020
41.23
41.58
40.31
40.75
248,507
-0.42(-1.02%)
Jan 28, 2020
41.10
42.03
40.81
41.17
260,905
+0.55(+1.35%)
Jan 27, 2020
39.80
41.07
38.85
40.62
403,736
-0.65(-1.57%)
Jan 24, 2020
41.47
43.08
40.35
41.27
576,800
+0.53(+1.30%)
Jan 23, 2020
42.53
42.83
39.46
40.74
639,211
-1.78(-4.19%)
Jan 22, 2020
43.13
43.93
42.09
42.52
833,434
-0.20(-0.47%)
Jan 21, 2020
43.44
44.21
41.51
42.72
942,595
-0.94(-2.15%)
Jan 17, 2020
40.98
43.89
40.36
43.66
1,423,300
+2.73(+6.67%)
Jan 16, 2020
38.00
41.17
37.94
40.93
1,301,401
+3.28(+8.71%)
Jan 15, 2020
37.91
38.88
37.16
37.65
566,868
-0.26(-0.69%)
Jan 14, 2020
36.73
38.50
36.22
37.91
472,171
+1.22(+3.33%)
Jan 13, 2020
38.00
38.19
36.22
36.69
618,438
-1.52(-3.98%)
Jan 10, 2020
38.36
39.10
38.04
38.21
847,000
-0.26(-0.68%)
Jan 09, 2020
36.83
38.88
36.40
38.47
899,843
+1.68(+4.57%)
Jan 08, 2020
35.34
37.23
35.10
36.79
563,064
+1.39(+3.94%)
Jan 07, 2020
34.82
35.88
33.91
35.40
633,624
+0.62(+1.80%)
Jan 06, 2020
35.64
35.89
33.84
34.77
741,132
-1.18(-3.28%)
Jan 03, 2020
36.05
36.50
35.11
35.95
677,100
-0.49(-1.34%)
Jan 02, 2020
39.57
39.80
35.81
36.44
853,791
-3.11(-7.86%)
Dec 31, 2019
37.92
39.75
37.63
39.55
961,400
+1.55(+4.08%)
Dec 30, 2019
36.19
38.42
35.70
38.00
635,646
+1.77(+4.89%)
Dec 27, 2019
37.16
37.34
35.70
36.23
535,500
-1.11(-2.97%)
Dec 26, 2019
37.03
37.54
36.43
37.34
375,364
+0.10(+0.27%)
Dec 24, 2019
36.07
37.78
36.01
37.24
376,400
+1.13(+3.13%)
Dec 23, 2019
36.06
36.59
33.25
36.11
616,752
-0.14(-0.39%)
Dec 20, 2019
34.83
36.50
34.49
36.25
1,416,200
+1.62(+4.68%)
Dec 19, 2019
33.28
34.67
33.28
34.63
612,648
+1.39(+4.18%)
Dec 18, 2019
34.20
34.79
32.89
33.24
471,305
-0.82(-2.41%)
Dec 17, 2019
33.67
34.32
32.68
34.06
466,515
+0.29(+0.86%)
Dec 16, 2019
31.89
34.40
31.75
33.77
923,140
+2.36(+7.51%)
Dec 13, 2019
33.30
33.80
30.83
31.41
660,200
-1.87(-5.62%)
Dec 12, 2019
31.12
34.25
30.82
33.28
1,099,097
+2.07(+6.63%)
Dec 11, 2019
31.03
31.42
30.34
31.21
532,587
+0.08(+0.26%)
Dec 10, 2019
29.64
31.48
29.60
31.13
775,833
+1.50(+5.06%)
Dec 09, 2019
31.35
32.35
29.50
29.63
821,822
-1.65(-5.27%)
Dec 06, 2019
30.52
31.61
29.50
31.28
670,600
+0.23(+0.74%)
Dec 05, 2019
28.16
32.11
27.65
31.05
1,783,222
+2.97(+10.58%)
Dec 04, 2019
29.42
29.89
27.47
28.08
1,344,562
-1.28(-4.36%)
Dec 03, 2019
28.70
30.25
28.28
29.36
1,148,480
+0.24(+0.82%)
Dec 02, 2019
30.49
30.68
28.95
29.12
1,453,112
-1.21(-3.99%)
Nov 29, 2019
28.89
30.99
28.05
30.33
1,720,400
+0.57(+1.92%)
Nov 27, 2019
30.26
30.83
28.78
29.76
3,817,900
-0.97(-3.16%)
Nov 26, 2019
34.82
36.88
26.74
30.73
29,110,560
+22.67(+281.27%)
Nov 25, 2019
7.920
8.310
7.920
8.060
2,989,181
+0.12(+1.51%)
Nov 22, 2019
8.350
8.460
7.880
7.940
906,100
-0.42(-5.02%)
Nov 21, 2019
8.670
8.685
8.330
8.360
880,959
-0.26(-3.02%)
Nov 20, 2019
8.760
8.760
8.530
8.620
842,533
-0.08(-0.92%)
Nov 19, 2019
8.720
8.910
8.610
8.700
862,598
+0.00(+0.00%)
Nov 18, 2019
8.830
8.936
8.240
8.700
642,715
-0.14(-1.58%)
Nov 15, 2019
8.860
9.060
8.780
8.840
718,700
+0.09(+1.03%)
Nov 14, 2019
9.210
9.220
8.740
8.750
364,245
-0.45(-4.89%)
Nov 13, 2019
9.570
9.605
9.130
9.200
321,907
-0.43(-4.47%)
Nov 12, 2019
9.500
10.14
9.490
9.630
539,504
+0.26(+2.77%)
Nov 11, 2019
9.640
9.695
9.270
9.370
395,488
-0.33(-3.40%)
Nov 08, 2019
9.890
10.30
9.635
9.700
548,400
-0.34(-3.39%)
Nov 07, 2019
9.990
10.15
9.500
10.04
694,619
+0.14(+1.41%)
Nov 06, 2019
10.03
10.06
9.680
9.900
403,112
-0.10(-1.00%)
Nov 05, 2019
10.07
10.07
9.480
10.00
814,254
+0.64(+6.84%)
Nov 04, 2019
9.110
9.470
8.930
9.360
370,892
+0.32(+3.54%)
Nov 01, 2019
8.670
9.240
8.600
9.040
471,100
+0.44(+5.12%)
Oct 31, 2019
8.980
9.140
8.470
8.600
375,331
-0.38(-4.23%)
Oct 30, 2019
8.520
9.240
8.520
8.980
544,190
+0.48(+5.65%)
Oct 29, 2019
7.740
8.520
7.610
8.500
515,554
+0.76(+9.82%)
Oct 28, 2019
7.930
8.082
7.670
7.740
178,279
-0.16(-2.03%)
Oct 25, 2019
7.620
8.020
7.520
7.900
267,500
+0.27(+3.54%)
Oct 24, 2019
7.710
7.804
7.500
7.630
228,050
-0.06(-0.78%)
Oct 23, 2019
7.920
8.120
7.620
7.690
276,009
-0.23(-2.90%)
Oct 22, 2019
7.980
8.190
7.865
7.920
164,137
-0.05(-0.63%)
Oct 21, 2019
7.790
8.150
7.750
7.970
237,802
+0.23(+2.97%)
Oct 18, 2019
7.970
8.178
7.700
7.740
381,900
-0.25(-3.13%)
Oct 17, 2019
7.700
8.030
7.700
7.990
273,223
+0.34(+4.44%)
Oct 16, 2019
7.730
8.035
7.590
7.650
259,230
-0.10(-1.29%)
Oct 15, 2019
7.350
7.860
7.220
7.750
397,490
+0.48(+6.60%)
Oct 14, 2019
7.600
7.640
7.190
7.270
266,500
-0.32(-4.22%)
Oct 11, 2019
7.800
7.850
7.560
7.590
497,100
-0.13(-1.68%)
Oct 10, 2019
7.430
7.750
7.340
7.720
335,907
+0.32(+4.32%)
Oct 09, 2019
7.380
7.510
7.310
7.400
334,575
+0.09(+1.23%)
Oct 08, 2019
7.260
7.340
7.030
7.310
488,090
-0.04(-0.54%)
Oct 07, 2019
7.180
7.405
7.090
7.350
246,970
+0.19(+2.65%)
Oct 04, 2019
7.160
7.280
7.030
7.160
292,900
-0.05(-0.69%)
Oct 03, 2019
6.920
7.240
6.770
7.210
386,585
+0.32(+4.64%)
Oct 02, 2019
6.770
6.910
6.490
6.890
337,541
+0.08(+1.17%)
Oct 01, 2019
6.780
7.070
6.730
6.810
295,868
+0.03(+0.44%)
Sep 30, 2019
6.590
6.800
6.440
6.780
331,616
+0.23(+3.51%)
Sep 27, 2019
6.600
6.880
6.470
6.550
405,800
-0.05(-0.76%)
Sep 26, 2019
6.810
6.920
6.540
6.600
223,695
-0.21(-3.08%)
Sep 25, 2019
6.930
6.990
6.770
6.810
232,625
-0.11(-1.52%)
Sep 24, 2019
7.330
7.330
6.780
6.915
445,613
-0.32(-4.36%)
Sep 23, 2019
7.400
7.410
7.140
7.230
214,626
-0.27(-3.60%)
Sep 20, 2019
7.580
7.820
7.090
7.500
2,950,100
-0.09(-1.19%)
Sep 19, 2019
7.570
7.950
7.410
7.590
608,930
+0.34(+4.69%)
Sep 18, 2019
7.570
7.700
7.220
7.250
479,376
-0.33(-4.35%)
Sep 17, 2019
7.620
7.790
7.450
7.580
257,390
-0.05(-0.66%)
Sep 16, 2019
7.550
7.710
7.380
7.630
354,542
+0.05(+0.66%)
Sep 13, 2019
7.670
7.850
7.320
7.580
522,400
-0.06(-0.79%)
Sep 12, 2019
8.430
8.430
7.440
7.640
557,974
-0.06(-0.78%)
Sep 11, 2019
7.650
7.760
7.630
7.700
198,250
+0.11(+1.45%)
Sep 10, 2019
7.190
7.680
7.100
7.590
292,545
+0.39(+5.42%)
Sep 09, 2019
6.900
7.360
6.750
7.200
421,856
+0.34(+4.96%)
Sep 06, 2019
7.010
7.250
6.850
6.860
468,100
-0.10(-1.44%)
Sep 05, 2019
6.780
7.000
6.630
6.960
667,468
+0.27(+4.04%)
Sep 04, 2019
6.680
6.740
6.550
6.690
222,386
+0.09(+1.36%)
Sep 03, 2019
6.600
6.760
6.500
6.600
460,979
-0.06(-0.90%)
Aug 30, 2019
6.740
6.820
6.570
6.660
131,500
-0.10(-1.48%)
Aug 29, 2019
6.800
6.835
6.600
6.760
324,328
+0.01(+0.15%)
Aug 28, 2019
6.580
6.980
6.580
6.750
178,670
+0.13(+1.96%)
Aug 27, 2019
6.860
7.090
6.610
6.620
211,031
-0.18(-2.65%)
Aug 26, 2019
6.760
6.830
6.620
6.800
176,246
+0.10(+1.49%)
Aug 23, 2019
6.930
7.130
6.670
6.700
271,500
-0.25(-3.60%)
Aug 22, 2019
7.090
7.130
6.720
6.950
320,226
-0.17(-2.39%)
Aug 21, 2019
7.140
7.320
6.940
7.120
244,071
+0.05(+0.71%)
Aug 20, 2019
7.110
7.250
6.860
7.070
212,814
-0.02(-0.28%)
Aug 19, 2019
6.930
7.130
6.630
7.090
335,869
+0.37(+5.51%)
Aug 16, 2019
6.520
6.890
6.520
6.720
513,500
+0.25(+3.86%)
Aug 15, 2019
6.840
7.000
6.370
6.470
915,158
-0.34(-4.99%)
Aug 14, 2019
6.940
7.080
6.780
6.810
681,669
-0.21(-2.99%)
Aug 13, 2019
6.750
7.080
6.710
7.020
403,830
+0.27(+4.00%)
Aug 12, 2019
6.790
7.100
6.530
6.750
464,853
-0.09(-1.32%)
Aug 09, 2019
7.110
7.460
6.830
6.840
441,500
-0.27(-3.80%)
Aug 08, 2019
6.910
7.170
6.910
7.110
515,970
+0.20(+2.89%)
Aug 07, 2019
6.700
7.080
6.520
6.910
394,744
+0.03(+0.44%)
Aug 06, 2019
7.330
7.710
6.160
6.880
1,163,720
-0.74(-9.71%)
Aug 05, 2019
7.700
7.780
7.450
7.620
345,400
-0.25(-3.18%)
Aug 02, 2019
7.880
8.115
7.750
7.870
244,300
-0.05(-0.63%)
Aug 01, 2019
8.030
8.130
7.870
7.920
374,538
-0.06(-0.75%)
Jul 31, 2019
8.090
8.130
7.960
7.980
318,175
-0.11(-1.36%)
Jul 30, 2019
7.910
8.165
7.910
8.090
301,923
+0.14(+1.76%)
Jul 29, 2019
7.760
7.980
7.640
7.950
204,061
+0.21(+2.71%)
Jul 26, 2019
7.580
7.750
7.580
7.740
303,500
+0.21(+2.79%)
Jul 25, 2019
7.950
7.970
7.500
7.530
350,179
-0.43(-5.40%)
Jul 24, 2019
8.150
8.150
7.860
7.960
349,868
-0.19(-2.33%)
Jul 23, 2019
8.320
8.330
8.120
8.150
203,518
-0.14(-1.69%)
Jul 22, 2019
8.210
8.330
8.095
8.290
239,228
+0.13(+1.59%)
Jul 19, 2019
8.280
8.310
8.100
8.160
264,900
-0.42(-4.90%)
Jul 18, 2019
8.090
8.330
7.960
8.580
277,937
+0.47(+5.80%)
Jul 17, 2019
8.270
8.290
7.930
8.110
336,880
-0.16(-1.93%)
Jul 16, 2019
8.310
8.370
8.050
8.270
317,220
+0.01(+0.12%)
Jul 15, 2019
8.520
8.560
8.250
8.260
309,446
-0.24(-2.82%)
Jul 12, 2019
8.650
8.680
8.450
8.500
245,900
-0.17(-1.96%)
Jul 11, 2019
8.860
8.950
8.640
8.670
201,167
-0.19(-2.14%)
Jul 10, 2019
8.850
9.000
8.650
8.860
313,485
+0.03(+0.34%)
Jul 09, 2019
8.410
8.850
8.410
8.830
252,598
+0.38(+4.50%)
Jul 08, 2019
8.900
8.900
8.250
8.450
708,513
-0.44(-4.95%)
Jul 05, 2019
8.890
9.020
8.830
8.890
222,800
+0.00(+0.00%)
Jul 03, 2019
8.850
9.030
8.680
8.890
260,500
+0.08(+0.91%)
Jul 02, 2019
9.000
9.000
8.610
8.810
329,021
-0.14(-1.56%)
Jul 01, 2019
9.330
9.400
8.750
8.950
672,808
-0.35(-3.76%)
Jun 28, 2019
8.970
9.550
8.740
9.300
2,908,100
+0.36(+4.03%)
Jun 27, 2019
8.700
8.950
8.700
8.940
464,695
+0.25(+2.88%)
Jun 26, 2019
8.770
8.880
8.580
8.690
397,406
-0.03(-0.34%)
Jun 25, 2019
8.600
8.990
8.500
8.720
626,487
+0.19(+2.23%)
Jun 24, 2019
8.680
8.840
8.500
8.530
648,391
-0.17(-1.95%)
Jun 21, 2019
8.820
8.880
8.440
8.700
2,098,400
-0.15(-1.69%)
Jun 20, 2019
8.590
8.910
8.570
8.850
374,408
+0.28(+3.27%)
Jun 19, 2019
8.750
8.870
8.440
8.570
314,903
-0.14(-1.61%)
Jun 18, 2019
8.810
8.890
8.650
8.710
554,246
-0.07(-0.80%)
Jun 17, 2019
8.670
8.880
8.450
8.780
318,472
+0.44(+5.28%)
Jun 14, 2019
8.620
8.750
8.320
8.340
228,600
-0.34(-3.92%)
Jun 13, 2019
8.740
8.920
8.610
8.680
274,779
-0.01(-0.12%)
Jun 12, 2019
8.300
8.830
8.275
8.690
384,466
+0.38(+4.57%)
Jun 11, 2019
8.690
8.700
8.270
8.310
433,578
-0.27(-3.15%)
Jun 10, 2019
8.670
8.880
8.440
8.580
329,755
-0.08(-0.92%)
Jun 07, 2019
8.720
8.880
8.560
8.660
428,800
-0.05(-0.57%)
Jun 06, 2019
9.020
9.270
8.250
8.710
909,848
-0.25(-2.79%)
Jun 05, 2019
8.240
9.750
8.060
8.960
3,358,470
-2.12(-19.13%)
Jun 04, 2019
11.28
11.28
10.83
11.08
272,844
-0.12(-1.07%)
Jun 03, 2019
11.30
11.40
11.02
11.20
238,334
-0.08(-0.71%)
May 31, 2019
11.65
11.65
11.25
11.28
271,600
-0.53(-4.49%)
May 30, 2019
12.36
12.47
11.67
11.81
208,860
-0.51(-4.14%)
May 29, 2019
12.22
12.50
11.91
12.32
476,109
-0.03(-0.24%)
May 28, 2019
11.69
12.40
11.62
12.35
271,594
+0.64(+5.47%)
May 24, 2019
11.70
11.96
11.58
11.71
346,500
+0.11(+0.95%)
May 23, 2019
11.73
12.05
11.44
11.60
603,744
-0.18(-1.53%)
May 22, 2019
11.81
12.04
11.70
11.78
782,722
-0.08(-0.67%)
May 21, 2019
11.92
12.00
11.78
11.86
701,590
+0.04(+0.34%)
May 20, 2019
12.34
12.39
11.81
11.82
226,865
-0.61(-4.91%)
May 17, 2019
12.40
12.69
12.39
12.43
239,900
-0.09(-0.72%)
May 16, 2019
12.37
12.52
12.15
12.52
602,782
+0.17(+1.38%)
May 15, 2019
11.82
12.43
11.77
12.35
308,041
+0.41(+3.43%)
May 14, 2019
12.00
12.25
11.79
11.94
302,290
-0.04(-0.33%)
May 13, 2019
12.08
12.23
11.63
11.98
885,212
-0.35(-2.84%)
May 10, 2019
12.14
12.48
12.06
12.33
174,300
+0.12(+0.98%)
May 09, 2019
12.20
12.41
11.67
12.21
838,660
+0.01(+0.08%)
May 08, 2019
12.78
12.78
12.10
12.20
460,292
-0.55(-4.31%)
May 07, 2019
13.29
13.29
12.65
12.75
1,108,814
-0.66(-4.92%)
May 06, 2019
12.89
13.49
12.77
13.41
217,698
+0.48(+3.71%)
May 03, 2019
12.78
13.09
12.74
12.93
143,400
+0.14(+1.09%)
May 02, 2019
12.85
13.23
11.66
12.79
175,567
-0.15(-1.16%)
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.