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
Dbv Technologies ADR
(NQ:
DBVT
)
0.5835
-0.0075 (-1.27%)
Streaming Delayed Price
Updated: 3:59 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, 2021
6.680
6.880
6.490
6.530
286,900
+0.19(+3.00%)
Apr 29, 2021
6.500
6.500
6.220
6.340
114,481
+0.06(+0.96%)
Apr 28, 2021
6.320
6.330
6.170
6.280
103,748
+0.13(+2.11%)
Apr 27, 2021
6.090
6.170
6.040
6.150
92,825
+0.01(+0.16%)
Apr 26, 2021
6.060
6.210
6.030
6.140
114,403
+0.10(+1.66%)
Apr 23, 2021
6.050
6.110
5.990
6.040
52,100
-0.02(-0.33%)
Apr 22, 2021
6.150
6.150
6.000
6.060
63,315
-0.09(-1.46%)
Apr 21, 2021
5.900
6.150
5.900
6.150
114,530
+0.26(+4.41%)
Apr 20, 2021
5.970
5.990
5.850
5.890
58,863
-0.09(-1.51%)
Apr 19, 2021
6.050
6.050
5.970
5.980
60,711
-0.06(-0.99%)
Apr 16, 2021
6.170
6.200
6.020
6.040
67,600
-0.21(-3.36%)
Apr 15, 2021
6.390
6.400
6.230
6.250
168,829
-0.20(-3.10%)
Apr 14, 2021
6.370
6.730
6.330
6.450
397,035
+0.56(+9.51%)
Apr 13, 2021
5.800
5.940
5.800
5.890
74,143
+0.21(+3.70%)
Apr 12, 2021
5.780
5.800
5.650
5.680
62,956
-0.06(-1.05%)
Apr 09, 2021
5.850
5.880
5.610
5.740
133,500
-0.19(-3.20%)
Apr 08, 2021
5.980
6.050
5.845
5.930
176,173
+0.35(+6.27%)
Apr 07, 2021
5.590
5.620
5.530
5.580
119,156
+0.11(+2.01%)
Apr 06, 2021
5.400
5.540
5.400
5.470
58,981
+0.06(+1.11%)
Apr 05, 2021
5.380
5.465
5.300
5.410
58,012
+0.09(+1.69%)
Apr 01, 2021
5.470
5.600
5.310
5.320
193,000
-0.01(-0.19%)
Mar 31, 2021
5.290
5.360
5.270
5.330
43,238
-0.05(-0.93%)
Mar 30, 2021
5.280
5.410
5.270
5.380
124,805
+0.04(+0.75%)
Mar 29, 2021
5.230
5.370
5.190
5.340
131,685
+0.01(+0.19%)
Mar 26, 2021
5.340
5.360
5.240
5.330
79,300
+0.02(+0.38%)
Mar 25, 2021
5.350
5.402
5.220
5.310
88,611
-0.11(-2.03%)
Mar 24, 2021
5.410
5.520
5.410
5.420
99,563
-0.10(-1.81%)
Mar 23, 2021
5.490
5.560
5.460
5.520
108,516
+0.02(+0.36%)
Mar 22, 2021
5.610
5.610
5.470
5.500
86,735
-0.07(-1.26%)
Mar 19, 2021
5.500
5.660
5.480
5.570
158,700
+0.00(+0.00%)
Mar 18, 2021
5.490
5.600
5.440
5.570
182,367
+0.00(+0.00%)
Mar 17, 2021
5.400
5.590
5.370
5.570
125,058
+0.06(+1.09%)
Mar 16, 2021
5.560
5.560
5.480
5.510
99,065
-0.23(-4.01%)
Mar 15, 2021
5.700
5.820
5.610
5.740
216,158
-0.25(-4.17%)
Mar 12, 2021
5.930
6.010
5.720
5.990
415,400
+0.75(+14.31%)
Mar 11, 2021
5.390
5.390
5.200
5.240
141,297
-0.15(-2.78%)
Mar 10, 2021
5.460
5.530
5.360
5.390
119,389
-0.12(-2.18%)
Mar 09, 2021
5.470
5.590
5.470
5.510
87,497
+0.26(+4.95%)
Mar 08, 2021
5.250
5.420
5.202
5.250
102,243
+0.04(+0.77%)
Mar 05, 2021
5.080
5.220
4.970
5.210
165,700
+0.19(+3.78%)
Mar 04, 2021
5.190
5.250
4.910
5.020
236,125
-0.38(-7.04%)
Mar 03, 2021
5.340
5.440
5.290
5.400
151,805
+0.13(+2.47%)
Mar 02, 2021
5.430
5.430
5.270
5.270
112,400
-0.19(-3.48%)
Mar 01, 2021
5.360
5.570
5.360
5.460
85,109
+0.11(+2.06%)
Feb 26, 2021
5.320
5.480
5.250
5.350
101,900
-0.01(-0.19%)
Feb 25, 2021
5.520
5.545
5.349
5.360
90,095
-0.20(-3.60%)
Feb 24, 2021
5.530
5.570
5.430
5.560
138,760
+0.12(+2.21%)
Feb 23, 2021
5.530
5.600
5.380
5.440
237,783
-0.26(-4.56%)
Feb 22, 2021
5.600
5.850
5.590
5.700
208,233
+0.07(+1.24%)
Feb 19, 2021
5.600
5.720
5.600
5.630
149,800
+0.03(+0.54%)
Feb 18, 2021
5.700
5.710
5.580
5.600
140,519
-0.21(-3.61%)
Feb 17, 2021
5.790
5.860
5.760
5.810
159,766
-0.10(-1.69%)
Feb 16, 2021
5.980
6.010
5.750
5.910
306,600
+0.04(+0.68%)
Feb 12, 2021
5.720
5.940
5.700
5.870
217,600
-0.03(-0.51%)
Feb 11, 2021
5.870
5.910
5.720
5.900
258,367
-0.04(-0.67%)
Feb 10, 2021
5.910
5.970
5.750
5.940
251,812
+0.09(+1.54%)
Feb 09, 2021
5.800
5.950
5.780
5.850
171,476
-0.13(-2.17%)
Feb 08, 2021
5.910
5.980
5.860
5.980
258,545
+0.05(+0.84%)
Feb 05, 2021
5.740
5.950
5.700
5.930
346,200
+0.18(+3.13%)
Feb 04, 2021
5.540
5.810
5.540
5.750
242,614
+0.07(+1.23%)
Feb 03, 2021
5.530
5.680
5.460
5.680
124,274
+0.11(+1.97%)
Feb 02, 2021
5.420
5.600
5.340
5.570
214,152
+0.06(+1.09%)
Feb 01, 2021
5.580
5.630
5.390
5.510
416,454
+0.37(+7.20%)
Jan 29, 2021
5.293
5.300
5.050
5.140
316,300
-0.17(-3.20%)
Jan 28, 2021
5.370
5.430
5.230
5.310
710,661
-0.02(-0.38%)
Jan 27, 2021
5.490
5.560
5.180
5.330
1,050,289
-0.41(-7.14%)
Jan 26, 2021
5.800
5.970
5.740
5.740
412,977
+0.17(+3.05%)
Jan 25, 2021
5.790
5.860
5.460
5.570
766,688
-0.36(-6.07%)
Jan 22, 2021
6.110
6.110
5.900
5.930
834,600
-0.55(-8.49%)
Jan 21, 2021
6.520
6.670
6.390
6.480
679,303
-0.03(-0.46%)
Jan 20, 2021
6.490
6.940
6.420
6.510
1,470,829
-0.06(-0.91%)
Jan 19, 2021
7.370
7.380
6.120
6.570
4,746,109
+0.91(+16.08%)
Jan 15, 2021
5.320
5.900
4.980
5.660
17,181,800
+1.92(+51.34%)
Jan 14, 2021
3.730
3.800
3.690
3.740
423,529
+0.01(+0.27%)
Jan 13, 2021
3.770
3.820
3.660
3.730
315,627
+0.03(+0.81%)
Jan 12, 2021
3.640
3.750
3.631
3.700
197,616
-0.08(-2.12%)
Jan 11, 2021
3.750
3.960
3.670
3.780
743,854
-0.13(-3.32%)
Jan 08, 2021
3.420
3.910
3.390
3.910
1,314,700
+0.34(+9.52%)
Jan 07, 2021
3.250
3.680
3.235
3.570
1,471,578
-0.05(-1.38%)
Jan 06, 2021
3.310
3.650
3.230
3.620
3,165,156
+0.78(+27.46%)
Jan 05, 2021
2.880
2.910
2.800
2.840
170,224
+0.09(+3.27%)
Jan 04, 2021
2.780
2.790
2.673
2.750
263,282
+0.13(+4.96%)
Dec 31, 2020
2.620
2.620
2.620
1,447,087
-0.14(-5.07%)
Dec 30, 2020
2.550
2.840
2.530
2.760
1,447,087
+0.26(+10.40%)
Dec 29, 2020
2.610
2.610
2.450
2.500
729,458
-0.04(-1.57%)
Dec 28, 2020
2.630
2.680
2.540
2.540
240,682
-0.04(-1.55%)
Dec 24, 2020
2.590
2.610
2.560
2.580
124,400
+0.01(+0.39%)
Dec 23, 2020
2.700
2.710
2.539
2.570
457,461
-0.06(-2.28%)
Dec 22, 2020
2.760
2.780
2.610
2.630
430,872
-0.12(-4.36%)
Dec 21, 2020
2.680
2.820
2.660
2.750
523,950
-0.26(-8.64%)
Dec 18, 2020
2.840
3.030
2.805
3.010
765,400
+0.16(+5.61%)
Dec 17, 2020
2.740
2.850
2.730
2.850
400,716
+0.13(+4.78%)
Dec 16, 2020
2.680
2.770
2.670
2.720
426,651
+0.02(+0.74%)
Dec 15, 2020
2.600
2.720
2.580
2.700
680,900
+0.06(+2.27%)
Dec 14, 2020
2.630
2.745
2.550
2.640
1,345,885
-0.08(-2.94%)
Dec 11, 2020
2.700
2.760
2.650
2.720
959,400
-0.14(-4.90%)
Dec 10, 2020
2.750
2.910
2.720
2.860
624,119
-0.01(-0.35%)
Dec 09, 2020
2.900
2.900
2.820
2.870
439,212
-0.03(-1.03%)
Dec 08, 2020
2.820
2.930
2.820
2.900
782,310
+0.00(+0.00%)
Dec 07, 2020
2.730
2.950
2.690
2.900
1,149,404
+0.21(+7.81%)
Dec 04, 2020
2.580
2.750
2.570
2.690
975,500
-0.04(-1.47%)
Dec 03, 2020
2.410
2.800
2.380
2.730
1,753,341
+0.30(+12.35%)
Dec 02, 2020
2.340
2.470
2.330
2.430
163,591
-0.01(-0.41%)
Dec 01, 2020
2.430
2.470
2.400
2.440
250,321
-0.01(-0.41%)
Nov 30, 2020
2.540
2.540
2.410
2.450
604,507
-0.10(-3.92%)
Nov 27, 2020
2.650
2.660
2.490
2.550
606,500
+0.18(+7.59%)
Nov 25, 2020
2.430
2.445
2.310
2.370
378,600
-0.03(-1.25%)
Nov 24, 2020
2.470
2.530
2.390
2.400
1,049,867
-0.33(-12.09%)
Nov 23, 2020
2.250
2.860
2.230
2.730
2,184,369
+0.36(+15.19%)
Nov 20, 2020
2.280
2.374
2.280
2.370
216,800
+0.01(+0.42%)
Nov 19, 2020
2.350
2.370
2.290
2.360
158,179
+0.04(+1.72%)
Nov 18, 2020
2.440
2.440
2.300
2.320
357,059
-0.14(-5.69%)
Nov 17, 2020
2.380
2.485
2.370
2.460
388,524
-0.03(-1.20%)
Nov 16, 2020
2.470
2.520
2.410
2.490
371,562
+0.01(+0.40%)
Nov 13, 2020
2.400
2.495
2.380
2.480
405,500
+0.10(+4.20%)
Nov 12, 2020
2.410
2.440
2.320
2.380
712,495
-0.07(-2.86%)
Nov 11, 2020
2.620
2.620
2.410
2.450
1,375,506
-0.14(-5.41%)
Nov 10, 2020
2.420
2.670
2.370
2.590
2,574,150
+0.41(+18.81%)
Nov 09, 2020
2.200
2.370
2.170
2.180
1,175,611
+0.02(+0.93%)
Nov 06, 2020
2.280
2.300
2.140
2.160
806,000
-0.06(-2.70%)
Nov 05, 2020
2.360
2.440
2.170
2.220
2,636,291
+0.15(+7.25%)
Nov 04, 2020
1.990
2.090
1.950
2.070
1,819,884
+0.01(+0.49%)
Nov 03, 2020
1.860
2.130
1.790
2.060
8,499,279
+0.30(+17.05%)
Nov 02, 2020
2.530
2.610
1.760
1.760
74,558,448
+0.33(+23.08%)
Oct 30, 2020
1.450
1.450
1.370
1.430
136,500
+0.03(+2.14%)
Oct 29, 2020
1.400
1.420
1.350
1.400
269,565
+0.02(+1.45%)
Oct 28, 2020
1.410
1.410
1.380
1.380
416,575
-0.07(-4.83%)
Oct 27, 2020
1.490
1.520
1.450
1.450
563,459
-0.08(-5.23%)
Oct 26, 2020
1.520
1.560
1.490
1.530
348,388
+0.00(+0.00%)
Oct 23, 2020
1.560
1.560
1.530
1.530
175,100
+0.02(+1.32%)
Oct 22, 2020
1.540
1.550
1.510
1.510
422,149
-0.01(-0.66%)
Oct 21, 2020
1.590
1.590
1.520
1.520
301,421
-0.06(-3.80%)
Oct 20, 2020
1.640
1.640
1.570
1.580
697,479
-0.03(-1.86%)
Oct 19, 2020
1.670
1.700
1.610
1.610
102,525
-0.06(-3.59%)
Oct 16, 2020
1.650
1.690
1.650
1.670
39,000
+0.00(+0.00%)
Oct 15, 2020
1.640
1.690
1.620
1.670
134,788
+0.01(+0.60%)
Oct 14, 2020
1.700
1.740
1.660
1.660
106,544
-0.03(-1.78%)
Oct 13, 2020
1.700
1.788
1.690
1.690
277,285
-0.06(-3.43%)
Oct 12, 2020
1.750
1.830
1.750
1.750
147,245
-0.04(-2.23%)
Oct 09, 2020
1.740
1.830
1.740
1.790
126,400
+0.07(+4.07%)
Oct 08, 2020
1.750
1.790
1.720
1.720
165,698
-0.05(-2.82%)
Oct 07, 2020
1.770
1.810
1.750
1.770
204,121
+0.00(+0.00%)
Oct 06, 2020
1.800
1.830
1.760
1.770
439,416
+0.12(+7.27%)
Oct 05, 2020
1.680
1.710
1.650
1.650
209,236
-0.05(-2.94%)
Oct 02, 2020
1.680
1.710
1.660
1.700
136,000
-0.01(-0.58%)
Oct 01, 2020
1.720
1.760
1.700
1.710
343,660
-0.02(-1.16%)
Sep 30, 2020
1.770
1.799
1.730
1.730
343,649
+0.02(+1.17%)
Sep 29, 2020
1.750
1.750
1.700
1.710
224,722
-0.03(-1.72%)
Sep 28, 2020
1.740
1.770
1.700
1.740
969,110
+0.14(+8.75%)
Sep 25, 2020
1.630
1.660
1.590
1.600
1,062,600
+0.02(+1.27%)
Sep 24, 2020
1.620
1.630
1.570
1.580
1,187,487
-0.05(-3.07%)
Sep 23, 2020
1.830
1.840
1.620
1.630
841,805
-0.15(-8.43%)
Sep 22, 2020
1.810
1.820
1.740
1.780
333,826
-0.10(-5.32%)
Sep 21, 2020
1.830
1.910
1.790
1.880
336,921
-0.07(-3.59%)
Sep 18, 2020
1.960
2.020
1.910
1.950
660,500
-0.03(-1.52%)
Sep 17, 2020
1.960
2.000
1.920
1.980
356,297
-0.02(-1.00%)
Sep 16, 2020
1.960
2.040
1.960
2.000
437,031
+0.04(+2.04%)
Sep 15, 2020
2.000
2.100
1.960
1.960
1,390,048
+0.00(+0.00%)
Sep 14, 2020
2.000
2.000
1.960
1.960
237,277
-0.02(-1.01%)
Sep 11, 2020
1.960
2.000
1.930
1.980
665,900
+0.07(+3.66%)
Sep 10, 2020
1.990
2.000
1.910
1.910
290,518
-0.05(-2.55%)
Sep 09, 2020
1.950
2.000
1.950
1.960
243,928
+0.05(+2.62%)
Sep 08, 2020
1.990
2.000
1.910
1.910
431,034
-0.09(-4.50%)
Sep 04, 2020
2.050
2.070
1.896
2.000
878,400
-0.06(-2.91%)
Sep 03, 2020
2.100
2.110
2.020
2.060
939,246
-0.01(-0.48%)
Sep 02, 2020
2.070
2.130
2.070
2.070
555,716
+0.02(+0.98%)
Sep 01, 2020
2.150
2.180
2.040
2.050
824,256
-0.11(-5.09%)
Aug 31, 2020
2.200
2.210
2.130
2.160
2,095,101
+0.09(+4.35%)
Aug 28, 2020
2.120
2.120
2.050
2.070
478,000
-0.02(-0.96%)
Aug 27, 2020
2.170
2.170
2.090
2.090
147,435
-0.02(-0.95%)
Aug 26, 2020
2.140
2.160
2.110
2.110
228,017
-0.04(-1.86%)
Aug 25, 2020
2.160
2.180
2.140
2.150
289,817
-0.01(-0.46%)
Aug 24, 2020
2.200
2.220
2.135
2.160
683,477
+0.08(+3.85%)
Aug 21, 2020
2.180
2.200
2.080
2.080
741,000
-0.12(-5.45%)
Aug 20, 2020
2.270
2.270
2.160
2.200
326,948
-0.07(-3.08%)
Aug 19, 2020
2.310
2.340
2.270
2.270
185,833
-0.05(-2.16%)
Aug 18, 2020
2.430
2.430
2.320
2.320
399,760
+0.00(+0.00%)
Aug 17, 2020
2.350
2.390
2.320
2.320
440,655
-0.02(-0.85%)
Aug 14, 2020
2.360
2.380
2.310
2.340
313,100
-0.02(-0.85%)
Aug 13, 2020
2.370
2.410
2.350
2.360
510,445
+0.06(+2.61%)
Aug 12, 2020
2.360
2.360
2.300
2.300
412,210
+0.00(+0.00%)
Aug 11, 2020
2.430
2.430
2.300
2.300
626,674
-0.03(-1.29%)
Aug 10, 2020
2.330
2.370
2.320
2.330
533,619
+0.07(+3.10%)
Aug 07, 2020
2.370
2.370
2.250
2.260
1,160,400
-0.06(-2.59%)
Aug 06, 2020
2.460
2.470
2.320
2.320
1,108,135
-0.16(-6.45%)
Aug 05, 2020
2.490
2.500
2.450
2.480
2,235,421
+0.14(+5.98%)
Aug 04, 2020
2.580
2.600
2.320
2.340
6,208,829
-1.76(-42.93%)
Aug 03, 2020
3.980
4.140
3.900
4.100
300,607
-0.01(-0.24%)
Jul 31, 2020
4.340
4.700
4.070
4.110
361,100
+0.26(+6.75%)
Jul 30, 2020
3.740
3.950
3.710
3.850
218,712
-0.18(-4.47%)
Jul 29, 2020
4.010
4.070
3.840
4.030
1,007,926
+0.00(+0.00%)
Jul 28, 2020
4.190
4.200
4.000
4.030
242,535
-0.17(-4.05%)
Jul 27, 2020
4.120
4.210
4.110
4.200
101,114
+0.05(+1.20%)
Jul 24, 2020
4.270
4.270
4.150
4.150
139,500
-0.16(-3.71%)
Jul 23, 2020
4.310
4.380
4.240
4.310
59,982
-0.03(-0.69%)
Jul 22, 2020
4.400
4.470
4.250
4.340
115,515
-0.07(-1.59%)
Jul 21, 2020
4.490
4.540
4.410
4.410
75,866
-0.11(-2.43%)
Jul 20, 2020
4.590
4.590
4.490
4.520
77,314
+0.09(+2.03%)
Jul 17, 2020
4.500
4.560
4.430
4.430
185,400
-0.17(-3.70%)
Jul 16, 2020
4.600
4.670
4.560
4.600
172,261
-0.17(-3.56%)
Jul 15, 2020
4.360
4.780
4.330
4.770
482,251
+0.38(+8.66%)
Jul 14, 2020
4.200
4.390
4.190
4.390
131,704
+0.20(+4.77%)
Jul 13, 2020
4.370
4.386
4.180
4.190
106,546
-0.01(-0.24%)
Jul 10, 2020
4.290
4.300
4.150
4.200
104,000
-0.10(-2.33%)
Jul 09, 2020
4.360
4.370
4.240
4.300
131,907
-0.20(-4.44%)
Jul 08, 2020
4.540
4.580
4.430
4.500
99,583
-0.07(-1.53%)
Jul 07, 2020
4.500
4.660
4.470
4.570
164,437
+0.06(+1.33%)
Jul 06, 2020
4.570
4.590
4.430
4.510
95,658
+0.04(+0.89%)
Jul 02, 2020
4.590
4.590
4.430
4.470
114,300
-0.02(-0.45%)
Jul 01, 2020
4.510
4.610
4.380
4.490
207,336
+0.10(+2.28%)
Jun 30, 2020
4.440
4.460
4.250
4.390
347,894
-0.24(-5.18%)
Jun 29, 2020
4.660
4.660
4.480
4.630
209,842
-0.03(-0.64%)
Jun 26, 2020
4.610
4.680
4.520
4.660
553,200
-0.74(-13.70%)
Jun 25, 2020
5.350
5.500
5.280
5.400
148,330
-0.05(-0.92%)
Jun 24, 2020
5.500
5.541
5.370
5.450
100,479
-0.15(-2.68%)
Jun 23, 2020
5.860
5.930
5.600
5.600
187,428
-0.04(-0.71%)
Jun 22, 2020
5.420
5.713
5.320
5.640
179,202
+0.27(+5.03%)
Jun 19, 2020
5.520
5.560
5.280
5.370
136,500
-0.10(-1.83%)
Jun 18, 2020
5.430
5.550
5.340
5.470
176,739
+0.08(+1.48%)
Jun 17, 2020
5.550
5.670
5.370
5.390
101,193
-0.10(-1.82%)
Jun 16, 2020
5.670
5.700
5.450
5.490
143,452
+0.00(+0.00%)
Jun 15, 2020
5.220
5.630
5.160
5.490
131,707
+0.18(+3.39%)
Jun 12, 2020
5.490
5.580
5.190
5.310
182,700
+0.15(+2.91%)
Jun 11, 2020
5.400
5.410
5.070
5.160
143,360
-0.45(-8.02%)
Jun 10, 2020
5.620
5.790
5.570
5.610
185,105
-0.32(-5.40%)
Jun 09, 2020
5.580
6.040
5.560
5.930
341,221
+0.08(+1.37%)
Jun 08, 2020
5.830
5.980
5.680
5.850
287,148
+0.39(+7.14%)
Jun 05, 2020
5.760
5.760
5.360
5.460
538,300
+0.29(+5.61%)
Jun 04, 2020
5.100
5.280
5.100
5.170
120,999
-0.05(-0.96%)
Jun 03, 2020
5.300
5.390
5.170
5.220
359,983
+0.27(+5.45%)
Jun 02, 2020
4.870
5.050
4.830
4.950
174,527
+0.09(+1.85%)
Jun 01, 2020
4.810
4.920
4.730
4.860
157,863
+0.01(+0.21%)
May 29, 2020
4.690
4.860
4.650
4.850
181,700
-0.02(-0.41%)
May 28, 2020
4.840
5.066
4.740
4.870
224,502
+0.11(+2.31%)
May 27, 2020
4.720
4.820
4.590
4.760
175,498
+0.21(+4.62%)
May 26, 2020
4.690
4.690
4.550
4.550
108,132
+0.05(+1.11%)
May 22, 2020
4.440
4.600
4.340
4.500
159,700
+0.01(+0.22%)
May 21, 2020
4.650
4.720
4.460
4.490
268,192
-0.41(-8.37%)
May 20, 2020
4.480
5.120
4.360
4.900
588,371
+0.35(+7.69%)
May 19, 2020
5.080
5.080
4.500
4.550
569,986
-0.83(-15.43%)
May 18, 2020
5.510
5.580
5.355
5.380
103,122
+0.05(+0.94%)
May 15, 2020
5.030
5.445
5.030
5.330
159,500
+0.22(+4.31%)
May 14, 2020
5.000
5.110
4.950
5.110
149,541
-0.16(-3.04%)
May 13, 2020
5.650
5.670
5.050
5.270
233,822
-0.59(-10.07%)
May 12, 2020
5.910
6.200
5.700
5.860
179,592
-0.30(-4.87%)
May 11, 2020
5.960
6.360
5.530
6.160
228,889
+0.14(+2.33%)
May 08, 2020
6.050
6.090
5.900
6.020
73,400
+0.11(+1.86%)
May 07, 2020
5.780
6.000
5.740
5.910
100,141
+0.23(+4.05%)
May 06, 2020
5.930
6.200
5.320
5.680
178,088
-0.28(-4.70%)
May 05, 2020
6.220
6.240
5.700
5.960
303,873
+0.00(+0.00%)
May 04, 2020
5.980
6.010
5.380
5.960
245,431
+0.02(+0.34%)
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.