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
)
1.880
+0.010 (+0.53%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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
9.460
9.650
9.180
9.360
3,230,800
-0.13(-1.37%)
Apr 29, 2021
9.960
9.960
9.412
9.490
1,059,034
-0.42(-4.24%)
Apr 28, 2021
9.540
10.05
9.400
9.910
787,446
+0.36(+3.77%)
Apr 27, 2021
9.490
9.810
9.400
9.550
749,458
+0.06(+0.63%)
Apr 26, 2021
9.220
9.600
9.010
9.490
731,353
+0.33(+3.60%)
Apr 23, 2021
8.765
9.250
8.640
9.160
1,148,300
+0.20(+2.23%)
Apr 22, 2021
8.480
9.040
8.330
8.960
1,116,455
+0.43(+5.04%)
Apr 21, 2021
8.020
8.560
7.670
8.530
889,012
+0.57(+7.16%)
Apr 20, 2021
7.590
8.000
7.430
7.960
648,713
+0.36(+4.74%)
Apr 19, 2021
7.410
7.650
7.390
7.600
579,007
+0.09(+1.20%)
Apr 16, 2021
7.710
7.720
7.230
7.510
940,100
-0.14(-1.83%)
Apr 15, 2021
7.510
7.680
7.350
7.650
1,146,239
+0.43(+5.96%)
Apr 14, 2021
6.850
7.250
6.850
7.220
1,272,986
+0.39(+5.71%)
Apr 13, 2021
6.850
6.910
6.500
6.830
1,137,646
+0.09(+1.34%)
Apr 12, 2021
7.670
7.770
6.720
6.740
1,515,396
-0.98(-12.69%)
Apr 09, 2021
7.800
7.800
7.530
7.720
1,001,600
-0.09(-1.15%)
Apr 08, 2021
7.710
7.850
7.640
7.810
669,128
+0.21(+2.76%)
Apr 07, 2021
8.100
8.170
7.580
7.600
626,590
-0.59(-7.20%)
Apr 06, 2021
8.420
8.420
8.110
8.190
1,063,557
-0.19(-2.27%)
Apr 05, 2021
7.920
8.400
7.820
8.380
834,594
+0.51(+6.48%)
Apr 01, 2021
7.810
8.100
7.650
7.870
437,500
+0.14(+1.81%)
Mar 31, 2021
7.440
7.820
7.350
7.730
897,569
+0.33(+4.46%)
Mar 30, 2021
7.500
7.740
7.300
7.400
612,866
-0.19(-2.50%)
Mar 29, 2021
8.020
8.080
7.560
7.590
992,442
-0.03(-0.39%)
Mar 26, 2021
7.960
7.990
7.530
7.620
666,000
-0.32(-4.03%)
Mar 25, 2021
7.810
7.950
7.540
7.940
867,365
+0.02(+0.25%)
Mar 24, 2021
8.790
8.790
7.880
7.920
878,746
-0.84(-9.59%)
Mar 23, 2021
8.800
9.090
8.360
8.760
1,429,523
+0.24(+2.82%)
Mar 22, 2021
8.180
8.790
8.180
8.520
559,241
+0.25(+3.02%)
Mar 19, 2021
8.030
8.420
7.840
8.270
4,856,900
+0.23(+2.86%)
Mar 18, 2021
8.270
8.580
8.000
8.040
537,385
-0.42(-4.96%)
Mar 17, 2021
8.400
8.610
8.170
8.460
474,773
-0.03(-0.35%)
Mar 16, 2021
8.700
8.860
8.380
8.490
512,625
-0.27(-3.08%)
Mar 15, 2021
8.540
8.800
8.350
8.760
748,706
+0.26(+3.06%)
Mar 12, 2021
8.570
8.650
8.390
8.500
571,000
-0.13(-1.51%)
Mar 11, 2021
8.370
8.640
8.340
8.630
763,657
+0.38(+4.61%)
Mar 10, 2021
8.370
8.560
8.130
8.250
578,638
+0.04(+0.49%)
Mar 09, 2021
7.790
8.303
7.790
8.210
585,742
+0.56(+7.32%)
Mar 08, 2021
7.800
7.920
7.480
7.650
536,449
-0.13(-1.67%)
Mar 05, 2021
7.660
7.780
7.010
7.780
820,000
+0.18(+2.37%)
Mar 04, 2021
8.190
8.380
7.380
7.600
937,130
-0.61(-7.43%)
Mar 03, 2021
8.410
8.500
8.020
8.210
744,797
-0.13(-1.56%)
Mar 02, 2021
8.390
8.570
8.130
8.340
604,815
-0.11(-1.30%)
Mar 01, 2021
8.020
8.490
7.960
8.450
808,491
+0.60(+7.64%)
Feb 26, 2021
7.860
7.920
7.530
7.850
1,413,800
-0.01(-0.13%)
Feb 25, 2021
8.130
8.462
7.830
7.860
687,819
-0.18(-2.24%)
Feb 24, 2021
8.010
8.200
7.800
8.040
526,248
+0.03(+0.37%)
Feb 23, 2021
8.000
8.280
7.750
8.010
958,109
-0.48(-5.65%)
Feb 22, 2021
8.760
9.060
8.480
8.490
767,888
-0.43(-4.82%)
Feb 19, 2021
8.710
8.980
8.655
8.920
603,600
+0.19(+2.18%)
Feb 18, 2021
8.440
8.800
8.230
8.730
692,555
+0.13(+1.51%)
Feb 17, 2021
8.750
8.760
8.230
8.600
603,141
-0.04(-0.46%)
Feb 16, 2021
9.210
9.420
8.590
8.640
817,038
-0.36(-4.00%)
Feb 12, 2021
8.260
9.320
8.050
9.000
1,935,000
+0.76(+9.22%)
Feb 11, 2021
8.600
8.650
8.120
8.240
679,054
-0.30(-3.51%)
Feb 10, 2021
8.800
9.020
8.330
8.540
765,618
-0.22(-2.51%)
Feb 09, 2021
8.870
8.930
8.540
8.760
721,817
-0.02(-0.23%)
Feb 08, 2021
8.250
8.820
8.050
8.780
1,235,768
+0.74(+9.20%)
Feb 05, 2021
7.700
8.120
7.620
8.040
939,000
+0.34(+4.42%)
Feb 04, 2021
7.580
7.750
7.340
7.700
1,009,542
+0.20(+2.67%)
Feb 03, 2021
7.750
7.750
7.430
7.500
1,016,872
-0.18(-2.34%)
Feb 02, 2021
7.560
7.790
7.360
7.680
1,386,401
+0.11(+1.45%)
Feb 01, 2021
7.250
7.630
7.060
7.570
1,530,395
+0.66(+9.55%)
Jan 29, 2021
7.050
7.230
6.820
6.910
1,210,100
-0.10(-1.43%)
Jan 28, 2021
7.090
7.280
6.920
7.010
1,321,171
+0.07(+1.01%)
Jan 27, 2021
7.030
7.340
6.770
6.940
1,941,803
+0.04(+0.58%)
Jan 26, 2021
7.110
7.280
6.800
6.900
1,488,552
-0.20(-2.82%)
Jan 25, 2021
6.760
7.120
6.580
7.100
1,878,397
+0.45(+6.77%)
Jan 22, 2021
6.840
6.880
6.530
6.650
2,320,500
+0.05(+0.76%)
Jan 21, 2021
7.420
7.500
6.600
6.600
6,755,575
-1.55(-19.07%)
Jan 20, 2021
8.250
8.525
8.020
8.155
1,452,051
-0.33(-3.83%)
Jan 19, 2021
8.000
8.550
7.970
8.480
608,654
+0.55(+6.94%)
Jan 15, 2021
7.830
8.340
7.830
7.930
505,700
+0.08(+1.02%)
Jan 14, 2021
7.680
7.920
7.640
7.850
466,069
+0.17(+2.21%)
Jan 13, 2021
7.660
7.780
7.580
7.680
225,438
+0.04(+0.52%)
Jan 12, 2021
7.490
7.750
7.490
7.640
302,663
+0.14(+1.87%)
Jan 11, 2021
7.430
7.640
7.270
7.500
413,294
+0.10(+1.35%)
Jan 08, 2021
7.260
7.410
7.200
7.400
294,400
+0.21(+2.92%)
Jan 07, 2021
7.210
7.310
7.090
7.190
329,539
+0.07(+0.98%)
Jan 06, 2021
6.970
7.230
6.800
7.120
534,570
+0.21(+3.04%)
Jan 05, 2021
6.820
6.990
6.640
6.910
593,320
+0.13(+1.92%)
Jan 04, 2021
6.630
6.900
6.430
6.780
537,791
+0.23(+3.51%)
Dec 31, 2020
6.550
6.550
6.550
580,106
-0.27(-3.96%)
Dec 30, 2020
7.110
7.300
6.715
6.820
580,106
-0.24(-3.40%)
Dec 29, 2020
7.350
7.400
6.850
7.060
606,944
-0.25(-3.42%)
Dec 28, 2020
7.450
7.550
7.270
7.310
673,217
-0.11(-1.48%)
Dec 24, 2020
7.670
7.710
7.400
7.420
174,000
-0.27(-3.51%)
Dec 23, 2020
7.870
7.910
7.620
7.690
182,103
-0.18(-2.29%)
Dec 22, 2020
7.840
7.990
7.780
7.870
276,921
+0.04(+0.51%)
Dec 21, 2020
7.680
7.920
7.620
7.830
440,965
+0.01(+0.13%)
Dec 18, 2020
7.600
7.920
7.490
7.820
2,947,900
+0.27(+3.58%)
Dec 17, 2020
7.450
7.580
7.380
7.550
874,255
+0.10(+1.34%)
Dec 16, 2020
7.700
7.845
7.410
7.450
602,518
-0.24(-3.12%)
Dec 15, 2020
7.950
7.950
7.560
7.690
462,235
-0.21(-2.66%)
Dec 14, 2020
7.620
8.000
7.620
7.900
974,874
+0.32(+4.22%)
Dec 11, 2020
7.290
7.820
7.260
7.580
856,900
+0.31(+4.26%)
Dec 10, 2020
7.160
7.340
7.100
7.270
526,545
+0.08(+1.11%)
Dec 09, 2020
7.490
7.490
7.080
7.190
343,067
-0.23(-3.10%)
Dec 08, 2020
7.270
7.480
7.160
7.420
338,670
+0.15(+2.06%)
Dec 07, 2020
7.400
7.510
7.260
7.270
380,446
-0.13(-1.76%)
Dec 04, 2020
7.300
7.460
7.270
7.400
425,200
+0.13(+1.79%)
Dec 03, 2020
7.430
7.500
7.130
7.270
453,867
-0.15(-2.02%)
Dec 02, 2020
7.520
7.520
7.320
7.420
616,157
-0.11(-1.46%)
Dec 01, 2020
7.610
7.790
7.470
7.530
447,907
+0.01(+0.13%)
Nov 30, 2020
7.370
7.660
7.370
7.520
500,878
+0.10(+1.35%)
Nov 27, 2020
7.370
7.470
7.300
7.420
187,900
+0.07(+0.95%)
Nov 25, 2020
7.310
7.430
7.080
7.350
507,700
-0.03(-0.41%)
Nov 24, 2020
7.360
7.550
7.110
7.380
736,464
+0.06(+0.82%)
Nov 23, 2020
7.360
7.520
7.300
7.320
262,051
+0.00(+0.00%)
Nov 20, 2020
7.360
7.400
7.200
7.320
191,800
-0.09(-1.21%)
Nov 19, 2020
7.340
7.600
7.340
7.410
199,358
+0.08(+1.09%)
Nov 18, 2020
7.360
7.600
7.270
7.330
277,819
-0.05(-0.68%)
Nov 17, 2020
7.250
7.420
7.130
7.380
236,237
+0.05(+0.68%)
Nov 16, 2020
7.500
7.520
7.130
7.330
348,866
-0.07(-0.95%)
Nov 13, 2020
7.700
7.780
7.380
7.400
237,700
-0.25(-3.27%)
Nov 12, 2020
7.530
7.850
7.310
7.650
538,553
+0.13(+1.73%)
Nov 11, 2020
7.440
7.580
7.170
7.520
396,156
+0.05(+0.67%)
Nov 10, 2020
6.920
7.490
6.840
7.470
399,522
+0.63(+9.21%)
Nov 09, 2020
7.250
7.397
6.820
6.840
407,667
-0.18(-2.56%)
Nov 06, 2020
7.170
7.230
6.820
7.020
332,900
-0.05(-0.71%)
Nov 05, 2020
7.080
7.140
6.760
7.070
362,331
+0.00(+0.00%)
Nov 04, 2020
6.660
7.150
6.660
7.070
469,195
+0.34(+5.05%)
Nov 03, 2020
6.610
6.790
6.450
6.730
269,893
+0.18(+2.67%)
Nov 02, 2020
6.680
6.770
6.400
6.555
425,745
-0.07(-0.98%)
Oct 30, 2020
6.760
6.780
6.520
6.620
313,000
-0.15(-2.22%)
Oct 29, 2020
6.710
6.850
6.520
6.770
210,370
+0.05(+0.74%)
Oct 28, 2020
6.560
6.780
6.470
6.720
249,214
+0.09(+1.36%)
Oct 27, 2020
6.620
6.710
6.550
6.630
974,633
-0.02(-0.30%)
Oct 26, 2020
6.580
6.850
6.495
6.650
251,844
-0.11(-1.63%)
Oct 23, 2020
6.780
6.850
6.670
6.760
730,400
+0.01(+0.15%)
Oct 22, 2020
6.570
6.770
6.430
6.750
474,105
+0.18(+2.74%)
Oct 21, 2020
6.690
6.800
6.540
6.570
261,020
-0.14(-2.09%)
Oct 20, 2020
6.710
6.810
6.510
6.710
668,822
+0.02(+0.30%)
Oct 19, 2020
6.950
7.060
6.680
6.690
517,256
-0.17(-2.48%)
Oct 16, 2020
6.850
7.000
6.820
6.860
212,900
+0.05(+0.73%)
Oct 15, 2020
6.640
6.820
6.560
6.810
356,568
+0.04(+0.59%)
Oct 14, 2020
6.940
7.210
6.700
6.770
372,364
-0.13(-1.88%)
Oct 13, 2020
6.860
6.950
6.780
6.900
272,435
+0.05(+0.73%)
Oct 12, 2020
6.830
6.940
6.740
6.850
253,180
+0.03(+0.51%)
Oct 09, 2020
6.940
6.990
6.760
6.815
180,200
-0.08(-1.23%)
Oct 08, 2020
7.010
7.080
6.870
6.900
241,635
-0.04(-0.58%)
Oct 07, 2020
6.730
7.010
6.710
6.940
259,135
+0.24(+3.58%)
Oct 06, 2020
7.070
7.070
6.690
6.700
300,845
-0.32(-4.56%)
Oct 05, 2020
6.590
7.060
6.500
7.020
325,723
+0.55(+8.50%)
Oct 02, 2020
6.760
6.840
6.400
6.470
553,300
-0.44(-6.37%)
Oct 01, 2020
6.680
6.930
6.680
6.910
272,458
+0.26(+3.91%)
Sep 30, 2020
6.700
6.830
6.590
6.650
345,495
-0.04(-0.60%)
Sep 29, 2020
6.690
6.795
6.630
6.690
186,535
+0.00(+0.00%)
Sep 28, 2020
6.820
6.840
6.630
6.690
188,722
-0.11(-1.62%)
Sep 25, 2020
6.560
6.880
6.500
6.800
506,600
+0.25(+3.82%)
Sep 24, 2020
6.570
6.750
6.380
6.550
483,964
-0.06(-0.91%)
Sep 23, 2020
6.780
6.970
6.580
6.610
364,322
-0.11(-1.64%)
Sep 22, 2020
6.650
6.840
6.410
6.720
551,586
-0.22(-3.17%)
Sep 21, 2020
7.210
7.210
6.850
6.940
546,370
-0.46(-6.22%)
Sep 18, 2020
7.270
7.460
7.040
7.400
898,800
+0.22(+3.06%)
Sep 17, 2020
7.210
7.290
7.040
7.180
267,058
-0.15(-2.05%)
Sep 16, 2020
7.320
7.535
7.240
7.330
363,627
+0.11(+1.52%)
Sep 15, 2020
7.290
7.460
7.170
7.220
516,022
+0.04(+0.56%)
Sep 14, 2020
6.850
7.260
6.820
7.180
1,548,200
+0.45(+6.69%)
Sep 11, 2020
6.970
7.080
6.670
6.730
699,100
-0.13(-1.90%)
Sep 10, 2020
6.840
6.990
6.810
6.860
627,428
+0.04(+0.59%)
Sep 09, 2020
6.650
6.920
6.630
6.820
289,315
+0.21(+3.10%)
Sep 08, 2020
6.470
6.790
6.400
6.615
386,776
+0.06(+0.84%)
Sep 04, 2020
6.740
6.830
6.250
6.560
362,100
-0.12(-1.80%)
Sep 03, 2020
7.140
7.140
6.680
6.680
378,106
-0.51(-7.09%)
Sep 02, 2020
7.020
7.340
6.980
7.190
428,652
+0.17(+2.42%)
Sep 01, 2020
7.260
7.320
7.000
7.020
331,982
-0.28(-3.84%)
Aug 31, 2020
7.110
7.340
6.940
7.300
634,011
+0.16(+2.24%)
Aug 28, 2020
7.040
7.150
6.925
7.140
397,500
+0.09(+1.28%)
Aug 27, 2020
7.040
7.120
6.920
7.050
189,987
+0.02(+0.36%)
Aug 26, 2020
7.100
7.190
6.960
7.025
262,069
-0.05(-0.78%)
Aug 25, 2020
6.860
7.150
6.770
7.080
366,823
+0.23(+3.36%)
Aug 24, 2020
7.000
7.210
6.800
6.850
348,624
-0.10(-1.44%)
Aug 21, 2020
7.150
7.320
6.915
6.950
363,900
-0.21(-2.93%)
Aug 20, 2020
6.980
7.200
6.910
7.160
294,673
+0.12(+1.63%)
Aug 19, 2020
7.160
7.200
6.950
7.045
324,523
-0.13(-1.88%)
Aug 18, 2020
7.130
7.380
7.040
7.180
335,072
+0.02(+0.28%)
Aug 17, 2020
6.860
7.260
6.860
7.160
628,343
+0.29(+4.30%)
Aug 14, 2020
7.020
7.140
6.780
6.865
319,000
-0.13(-1.93%)
Aug 13, 2020
7.090
7.210
6.940
7.000
335,478
-0.07(-0.99%)
Aug 12, 2020
7.100
7.340
6.960
7.070
461,834
+0.08(+1.14%)
Aug 11, 2020
7.720
7.720
6.980
6.990
622,405
-0.63(-8.27%)
Aug 10, 2020
7.670
7.900
7.530
7.620
284,664
+0.00(+0.00%)
Aug 07, 2020
7.360
8.100
7.270
7.620
425,500
+0.07(+0.93%)
Aug 06, 2020
7.390
7.610
7.320
7.550
312,941
+0.10(+1.34%)
Aug 05, 2020
7.300
7.540
7.300
7.450
288,690
+0.17(+2.34%)
Aug 04, 2020
7.340
7.465
7.250
7.280
261,267
-0.09(-1.22%)
Aug 03, 2020
7.090
7.390
6.940
7.370
553,840
+0.36(+5.14%)
Jul 31, 2020
7.420
7.440
6.950
7.010
577,100
-0.43(-5.78%)
Jul 30, 2020
7.180
7.550
7.150
7.440
427,267
+0.17(+2.34%)
Jul 29, 2020
7.490
7.630
7.190
7.270
473,589
-0.13(-1.76%)
Jul 28, 2020
7.930
7.930
7.380
7.400
492,654
-0.52(-6.57%)
Jul 27, 2020
7.800
8.090
7.800
7.920
774,435
+0.16(+2.06%)
Jul 24, 2020
7.700
7.930
7.570
7.760
558,300
-0.16(-2.02%)
Jul 23, 2020
8.050
8.200
7.830
7.920
281,244
-0.14(-1.74%)
Jul 22, 2020
8.260
8.360
7.980
8.060
317,984
-0.23(-2.77%)
Jul 21, 2020
8.650
8.650
8.250
8.290
378,037
-0.28(-3.27%)
Jul 20, 2020
8.630
8.750
8.490
8.570
208,500
-0.05(-0.64%)
Jul 17, 2020
8.490
8.685
8.430
8.625
318,200
+0.12(+1.35%)
Jul 16, 2020
8.760
8.760
8.460
8.510
365,845
-0.32(-3.62%)
Jul 15, 2020
8.750
9.150
8.650
8.830
562,972
+0.28(+3.27%)
Jul 14, 2020
8.640
8.650
8.220
8.550
712,189
-0.14(-1.61%)
Jul 13, 2020
8.570
9.290
8.510
8.690
583,017
+0.16(+1.94%)
Jul 10, 2020
8.300
8.770
8.290
8.525
404,700
+0.21(+2.59%)
Jul 09, 2020
8.330
8.480
8.180
8.310
265,837
-0.07(-0.84%)
Jul 08, 2020
8.280
8.500
8.140
8.380
310,115
+0.15(+1.82%)
Jul 07, 2020
8.150
8.460
8.060
8.230
364,466
+0.03(+0.37%)
Jul 06, 2020
8.550
8.550
8.110
8.200
396,022
-0.21(-2.50%)
Jul 02, 2020
8.600
8.670
8.380
8.410
449,100
-0.11(-1.29%)
Jul 01, 2020
8.370
8.590
8.260
8.520
344,598
+0.19(+2.28%)
Jun 30, 2020
8.240
8.360
8.140
8.330
679,381
+0.12(+1.46%)
Jun 29, 2020
8.280
8.530
8.030
8.210
381,059
+0.01(+0.12%)
Jun 26, 2020
8.470
8.720
8.160
8.200
736,200
-0.36(-4.21%)
Jun 25, 2020
8.240
8.730
8.210
8.560
360,731
+0.26(+3.13%)
Jun 24, 2020
8.620
8.700
8.169
8.300
405,253
-0.46(-5.25%)
Jun 23, 2020
8.650
9.085
8.650
8.760
542,064
+0.19(+2.22%)
Jun 22, 2020
8.270
8.650
7.980
8.570
620,526
+0.32(+3.88%)
Jun 19, 2020
8.530
8.680
8.250
8.250
2,922,900
-0.22(-2.60%)
Jun 18, 2020
8.250
8.550
8.250
8.470
443,117
+0.12(+1.44%)
Jun 17, 2020
8.500
8.590
8.130
8.350
327,184
-0.17(-2.00%)
Jun 16, 2020
8.200
8.740
8.090
8.520
551,523
+0.48(+5.97%)
Jun 15, 2020
7.770
8.160
7.570
8.040
563,137
+0.08(+1.01%)
Jun 12, 2020
7.730
8.110
7.630
7.960
1,270,100
+0.45(+5.99%)
Jun 11, 2020
7.810
7.850
7.330
7.510
788,168
-0.42(-5.30%)
Jun 10, 2020
8.170
8.210
7.890
7.930
359,808
-0.12(-1.49%)
Jun 09, 2020
8.300
8.420
8.030
8.050
381,912
-0.32(-3.82%)
Jun 08, 2020
8.100
8.450
7.970
8.370
508,359
+0.31(+3.85%)
Jun 05, 2020
8.370
8.370
8.040
8.060
680,300
-0.09(-1.10%)
Jun 04, 2020
8.020
8.660
8.010
8.150
745,431
+0.10(+1.24%)
Jun 03, 2020
8.100
8.270
7.930
8.050
602,965
-0.07(-0.86%)
Jun 02, 2020
8.070
8.180
7.780
8.120
565,615
+0.06(+0.74%)
Jun 01, 2020
8.580
8.740
7.920
8.060
1,110,331
-0.80(-9.03%)
May 29, 2020
8.960
9.240
8.510
8.860
715,300
+0.13(+1.49%)
May 28, 2020
9.040
9.050
8.710
8.730
541,290
-0.31(-3.43%)
May 27, 2020
9.170
9.317
8.745
9.040
459,441
-0.12(-1.31%)
May 26, 2020
9.440
9.470
8.730
9.160
1,839,493
-0.12(-1.29%)
May 22, 2020
9.440
9.490
9.090
9.280
544,800
-0.13(-1.38%)
May 21, 2020
9.270
9.670
9.130
9.410
402,940
+0.10(+1.07%)
May 20, 2020
9.240
9.460
9.070
9.310
462,373
+0.16(+1.69%)
May 19, 2020
9.400
9.520
9.000
9.155
683,064
-0.25(-2.61%)
May 18, 2020
9.050
9.610
8.810
9.400
930,214
+0.39(+4.33%)
May 15, 2020
9.330
9.330
8.610
9.010
1,041,500
-0.22(-2.38%)
May 14, 2020
10.96
11.29
8.820
9.230
2,890,693
-5.21(-36.08%)
May 13, 2020
14.86
15.44
13.72
14.44
1,024,514
-0.20(-1.37%)
May 12, 2020
14.46
15.32
14.46
14.64
1,148,883
+0.18(+1.24%)
May 11, 2020
14.21
14.86
13.47
14.46
797,356
+0.22(+1.54%)
May 08, 2020
12.84
14.50
12.45
14.24
1,251,300
+1.99(+16.24%)
May 07, 2020
12.23
12.59
11.95
12.25
990,282
+0.20(+1.66%)
May 06, 2020
11.68
12.10
11.27
12.05
441,956
+0.45(+3.88%)
May 05, 2020
11.68
11.89
11.43
11.60
345,457
+0.08(+0.69%)
May 04, 2020
11.16
11.94
10.91
11.52
491,878
+0.31(+2.77%)
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.