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
Cassava Sciences Inc
(NQ:
SAVA
)
23.12
+1.56 (+7.24%)
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:
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
8.090
8.100
7.520
7.640
656,980
-0.35(-4.38%)
Apr 29, 2020
7.540
8.150
7.410
7.990
1,363,000
+0.58(+7.83%)
Apr 28, 2020
7.370
7.510
6.980
7.410
693,795
+0.04(+0.54%)
Apr 27, 2020
7.060
7.720
6.940
7.370
1,426,072
+0.25(+3.51%)
Apr 24, 2020
7.020
7.340
6.730
7.120
1,481,000
-0.19(-2.60%)
Apr 23, 2020
5.890
7.570
5.820
7.310
5,428,482
+1.77(+31.95%)
Apr 22, 2020
5.350
5.640
5.350
5.540
476,865
+0.16(+2.97%)
Apr 21, 2020
5.350
5.460
5.130
5.380
492,797
-0.08(-1.47%)
Apr 20, 2020
5.730
5.800
5.240
5.460
763,780
-0.28(-4.88%)
Apr 17, 2020
5.840
5.840
5.510
5.740
412,400
+0.07(+1.23%)
Apr 16, 2020
5.510
5.970
5.370
5.670
494,542
+0.17(+3.09%)
Apr 15, 2020
5.500
5.590
5.100
5.500
639,996
-0.16(-2.83%)
Apr 14, 2020
5.700
6.160
5.600
5.660
701,570
+0.16(+2.91%)
Apr 13, 2020
4.810
5.640
4.680
5.500
788,989
+0.69(+14.35%)
Apr 09, 2020
4.830
5.410
4.721
4.810
608,000
-0.23(-4.56%)
Apr 08, 2020
4.630
5.190
4.580
5.040
628,900
+0.40(+8.62%)
Apr 07, 2020
4.850
4.950
4.530
4.640
436,793
-0.18(-3.73%)
Apr 06, 2020
4.950
5.080
4.600
4.820
467,706
+0.02(+0.42%)
Apr 03, 2020
4.870
5.057
4.630
4.800
470,200
-0.02(-0.41%)
Apr 02, 2020
4.170
5.270
4.100
4.820
1,191,097
+0.61(+14.49%)
Apr 01, 2020
3.880
4.220
3.850
4.210
578,141
+0.10(+2.43%)
Mar 31, 2020
3.950
4.200
3.880
4.110
491,591
+0.07(+1.73%)
Mar 30, 2020
4.110
4.320
3.730
4.040
677,733
-0.22(-5.16%)
Mar 27, 2020
4.100
4.490
3.800
4.260
653,600
+0.13(+3.15%)
Mar 26, 2020
4.200
4.400
3.750
4.130
1,112,176
-0.02(-0.48%)
Mar 25, 2020
4.460
4.590
4.150
4.150
721,235
-0.21(-4.82%)
Mar 24, 2020
4.300
4.510
4.100
4.360
524,435
+0.20(+4.81%)
Mar 23, 2020
3.830
4.190
3.600
4.160
469,576
+0.29(+7.49%)
Mar 20, 2020
4.320
4.370
3.810
3.870
700,100
-0.36(-8.51%)
Mar 19, 2020
3.910
4.500
3.610
4.230
1,031,394
+0.43(+11.32%)
Mar 18, 2020
3.500
3.910
3.310
3.800
700,318
+0.14(+3.83%)
Mar 17, 2020
3.950
4.150
3.500
3.660
957,709
-0.32(-8.04%)
Mar 16, 2020
3.490
4.310
3.180
3.980
827,741
-0.15(-3.63%)
Mar 13, 2020
3.500
4.150
3.260
4.130
1,073,600
+0.87(+26.69%)
Mar 12, 2020
3.530
3.880
3.100
3.260
1,259,953
-0.98(-23.11%)
Mar 11, 2020
4.800
4.930
3.960
4.240
1,123,426
-0.74(-14.86%)
Mar 10, 2020
5.180
5.540
4.820
4.980
920,413
+0.12(+2.47%)
Mar 09, 2020
5.500
5.760
4.850
4.860
1,147,268
-1.18(-19.54%)
Mar 06, 2020
5.950
6.115
5.609
6.040
729,900
-0.08(-1.31%)
Mar 05, 2020
5.910
6.190
5.910
6.120
374,357
+0.11(+1.83%)
Mar 04, 2020
6.270
6.490
5.850
6.010
705,850
-0.17(-2.75%)
Mar 03, 2020
6.540
6.630
5.960
6.180
536,607
-0.29(-4.48%)
Mar 02, 2020
5.690
6.650
5.620
6.470
797,987
+0.86(+15.33%)
Feb 28, 2020
5.450
5.770
5.010
5.610
1,445,200
-0.33(-5.56%)
Feb 27, 2020
6.050
6.360
5.600
5.940
1,033,425
-0.49(-7.62%)
Feb 26, 2020
6.770
7.040
6.300
6.430
1,141,917
-0.42(-6.13%)
Feb 25, 2020
7.490
7.500
6.760
6.850
1,100,711
-0.52(-7.06%)
Feb 24, 2020
7.360
7.610
7.053
7.370
831,140
-0.25(-3.28%)
Feb 21, 2020
7.100
7.810
6.930
7.620
1,640,800
+0.56(+7.93%)
Feb 20, 2020
6.800
7.150
6.750
7.060
919,475
+0.23(+3.37%)
Feb 19, 2020
7.160
7.240
6.810
6.830
1,168,014
-0.37(-5.14%)
Feb 18, 2020
7.300
7.350
7.040
7.200
710,118
-0.06(-0.83%)
Feb 14, 2020
7.740
7.840
7.210
7.260
1,483,200
-0.47(-6.08%)
Feb 13, 2020
7.770
7.880
7.650
7.730
503,274
-0.11(-1.40%)
Feb 12, 2020
7.770
8.190
7.710
7.840
849,584
-0.01(-0.13%)
Feb 11, 2020
8.160
8.350
7.690
7.850
2,007,299
-0.03(-0.38%)
Feb 10, 2020
8.020
8.200
7.800
7.880
857,317
-0.02(-0.25%)
Feb 07, 2020
8.200
8.280
7.860
7.900
1,165,500
-0.35(-4.24%)
Feb 06, 2020
8.450
8.460
8.210
8.250
508,223
-0.21(-2.48%)
Feb 05, 2020
8.480
8.570
8.170
8.460
1,067,181
+0.11(+1.32%)
Feb 04, 2020
8.950
9.000
8.110
8.350
3,797,573
+0.23(+2.83%)
Feb 03, 2020
8.290
9.260
8.050
8.120
3,705,805
-0.03(-0.37%)
Jan 31, 2020
7.900
8.350
7.840
8.150
1,054,900
+0.12(+1.49%)
Jan 30, 2020
8.080
8.150
7.610
8.030
1,617,072
-0.26(-3.14%)
Jan 29, 2020
8.620
8.760
8.030
8.290
2,173,922
-0.37(-4.27%)
Jan 28, 2020
6.860
9.750
6.860
8.660
10,338,769
+1.51(+21.12%)
Jan 27, 2020
6.930
7.500
6.800
7.150
1,264,865
-0.02(-0.35%)
Jan 24, 2020
7.720
7.750
7.030
7.175
1,494,300
-0.56(-7.18%)
Jan 23, 2020
8.020
8.080
7.620
7.730
1,116,117
-0.37(-4.57%)
Jan 22, 2020
7.810
8.410
7.750
8.100
1,882,113
+0.21(+2.66%)
Jan 21, 2020
7.970
8.100
7.840
7.890
1,425,621
-0.36(-4.36%)
Jan 17, 2020
8.500
8.580
7.850
8.250
2,728,600
-0.38(-4.40%)
Jan 16, 2020
8.710
8.820
8.300
8.630
3,275,101
+0.18(+2.13%)
Jan 15, 2020
7.370
8.450
7.160
8.450
3,825,337
+0.93(+12.37%)
Jan 14, 2020
6.840
7.740
6.510
7.520
3,380,138
+0.53(+7.58%)
Jan 13, 2020
7.700
7.980
6.800
6.990
4,247,676
-1.16(-14.23%)
Jan 10, 2020
8.400
8.600
7.900
8.150
3,800,100
+0.22(+2.77%)
Jan 09, 2020
8.620
8.700
7.800
7.930
3,425,633
-0.67(-7.79%)
Jan 08, 2020
7.370
9.060
7.020
8.600
8,408,978
+0.90(+11.69%)
Jan 07, 2020
8.000
8.150
6.640
7.700
11,046,812
-0.93(-10.78%)
Jan 06, 2020
10.45
10.60
8.540
8.630
20,848,780
-1.02(-10.57%)
Jan 03, 2020
6.870
10.95
6.630
9.650
36,473,400
+2.45(+34.03%)
Jan 02, 2020
7.230
7.280
6.250
7.200
16,814,026
+2.00(+38.46%)
Dec 31, 2019
5.410
5.930
5.110
5.200
6,930,100
-0.92(-15.03%)
Dec 30, 2019
6.140
7.200
5.880
6.120
18,921,856
+0.91(+17.47%)
Dec 27, 2019
4.300
5.500
3.990
5.210
12,728,700
+1.18(+29.28%)
Dec 26, 2019
4.760
4.980
3.760
4.030
9,214,427
-0.52(-11.43%)
Dec 24, 2019
4.100
4.950
4.010
4.550
19,722,900
+0.96(+26.74%)
Dec 23, 2019
2.680
4.050
2.620
3.590
31,725,834
+1.34(+59.56%)
Dec 20, 2019
2.020
2.300
2.000
2.250
5,459,400
+0.35(+18.42%)
Dec 19, 2019
1.650
1.950
1.650
1.900
1,208,172
+0.22(+13.10%)
Dec 18, 2019
1.750
1.750
1.620
1.680
617,964
-0.09(-5.08%)
Dec 17, 2019
1.840
1.840
1.740
1.770
507,341
-0.08(-4.32%)
Dec 16, 2019
1.900
1.940
1.760
1.850
796,041
-0.03(-1.60%)
Dec 13, 2019
1.930
2.050
1.830
1.880
1,308,500
+0.00(+0.00%)
Dec 12, 2019
1.720
1.910
1.710
1.880
1,276,426
+0.18(+10.59%)
Dec 11, 2019
1.600
1.770
1.600
1.700
1,105,000
+0.05(+3.03%)
Dec 10, 2019
1.640
1.670
1.510
1.650
1,806,677
-0.02(-1.20%)
Dec 09, 2019
1.790
1.790
1.610
1.670
2,471,460
-0.12(-6.70%)
Dec 06, 2019
2.170
2.550
1.750
1.790
34,681,000
-0.01(-0.56%)
Dec 05, 2019
1.840
1.950
1.650
1.800
1,074,312
+0.03(+1.69%)
Dec 04, 2019
1.790
1.810
1.500
1.770
933,560
+0.07(+4.12%)
Dec 03, 2019
1.800
1.870
1.630
1.700
1,132,249
-0.01(-0.58%)
Dec 02, 2019
1.680
1.760
1.550
1.710
1,612,490
+0.23(+15.55%)
Nov 29, 2019
1.470
1.480
1.420
1.480
203,800
+0.04(+2.77%)
Nov 27, 2019
1.420
1.450
1.390
1.440
146,800
+0.03(+2.13%)
Nov 26, 2019
1.430
1.430
1.370
1.410
155,020
+0.00(+0.00%)
Nov 25, 2019
1.350
1.430
1.341
1.410
298,462
+0.09(+6.82%)
Nov 22, 2019
1.290
1.330
1.290
1.320
81,700
+0.04(+3.13%)
Nov 21, 2019
1.270
1.310
1.270
1.280
37,428
+0.01(+0.79%)
Nov 20, 2019
1.240
1.300
1.240
1.270
77,333
-0.01(-0.78%)
Nov 19, 2019
1.220
1.300
1.220
1.280
33,540
+0.04(+3.34%)
Nov 18, 2019
1.240
1.253
1.220
1.239
45,081
-0.00(-0.11%)
Nov 15, 2019
1.220
1.240
1.205
1.240
92,400
+0.00(+0.00%)
Nov 14, 2019
1.250
1.270
1.230
1.240
66,943
-0.01(-0.79%)
Nov 13, 2019
1.250
1.290
1.240
1.250
21,641
-0.00(-0.05%)
Nov 12, 2019
1.240
1.300
1.240
1.250
27,688
-0.01(-0.75%)
Nov 11, 2019
1.240
1.290
1.230
1.260
42,321
-0.01(-0.79%)
Nov 08, 2019
1.310
1.330
1.240
1.270
82,500
-0.03(-2.31%)
Nov 07, 2019
1.300
1.340
1.290
1.300
29,335
-0.02(-1.52%)
Nov 06, 2019
1.280
1.330
1.276
1.320
42,416
+0.03(+2.33%)
Nov 05, 2019
1.300
1.350
1.290
1.290
31,250
+0.00(+0.00%)
Nov 04, 2019
1.310
1.350
1.290
1.290
151,187
-0.02(-1.53%)
Nov 01, 2019
1.300
1.374
1.300
1.310
130,800
+0.00(+0.00%)
Oct 31, 2019
1.310
1.350
1.310
1.310
46,306
-0.02(-1.68%)
Oct 30, 2019
1.310
1.380
1.300
1.332
60,901
-0.01(-0.57%)
Oct 29, 2019
1.300
1.340
1.270
1.340
75,795
+0.07(+5.51%)
Oct 28, 2019
1.300
1.350
1.260
1.270
121,139
-0.03(-2.31%)
Oct 25, 2019
1.260
1.370
1.220
1.300
189,200
+0.03(+2.36%)
Oct 24, 2019
1.270
1.300
1.210
1.270
163,288
+0.07(+5.99%)
Oct 23, 2019
1.125
1.230
1.100
1.198
96,319
+0.10(+8.93%)
Oct 22, 2019
1.230
1.230
1.050
1.100
146,571
-0.08(-6.78%)
Oct 21, 2019
1.240
1.240
1.170
1.180
83,932
-0.06(-4.84%)
Oct 18, 2019
1.220
1.240
1.190
1.240
64,700
+0.01(+0.81%)
Oct 17, 2019
1.240
1.260
1.220
1.230
42,324
-0.01(-0.81%)
Oct 16, 2019
1.260
1.270
1.230
1.240
33,236
-0.03(-2.36%)
Oct 15, 2019
1.270
1.272
1.250
1.270
29,592
+0.01(+0.79%)
Oct 14, 2019
1.240
1.270
1.240
1.260
16,763
+0.00(+0.00%)
Oct 11, 2019
1.240
1.280
1.240
1.260
16,200
+0.03(+2.44%)
Oct 10, 2019
1.210
1.300
1.210
1.230
51,188
+0.02(+1.65%)
Oct 09, 2019
1.230
1.260
1.210
1.210
22,173
-0.02(-1.63%)
Oct 08, 2019
1.250
1.300
1.230
1.230
33,631
-0.01(-0.81%)
Oct 07, 2019
1.240
1.305
1.230
1.240
81,059
-0.02(-1.40%)
Oct 04, 2019
1.210
1.300
1.210
1.258
97,500
+0.05(+3.93%)
Oct 03, 2019
1.210
1.250
1.210
1.210
36,566
-0.02(-1.63%)
Oct 02, 2019
1.240
1.270
1.220
1.230
84,462
+0.00(+0.00%)
Oct 01, 2019
1.190
1.250
1.170
1.230
121,630
+0.03(+2.50%)
Sep 30, 2019
1.210
1.220
1.200
1.200
31,563
-0.01(-0.83%)
Sep 27, 2019
1.260
1.280
1.200
1.210
353,400
-0.05(-3.97%)
Sep 26, 2019
1.260
1.300
1.232
1.260
131,680
-0.01(-0.79%)
Sep 25, 2019
1.230
1.310
1.222
1.270
147,386
+0.05(+4.10%)
Sep 24, 2019
1.240
1.290
1.210
1.220
60,458
-0.03(-2.40%)
Sep 23, 2019
1.200
1.260
1.200
1.250
44,895
+0.06(+5.04%)
Sep 20, 2019
1.300
1.300
1.190
1.190
169,300
-0.11(-8.46%)
Sep 19, 2019
1.280
1.300
1.260
1.300
62,750
+0.03(+2.36%)
Sep 18, 2019
1.260
1.300
1.260
1.270
72,570
-0.03(-2.31%)
Sep 17, 2019
1.280
1.300
1.226
1.300
75,834
+0.03(+2.36%)
Sep 16, 2019
1.250
1.307
1.200
1.270
224,439
+0.05(+4.10%)
Sep 13, 2019
1.220
1.230
1.180
1.220
256,100
-0.00(-0.07%)
Sep 12, 2019
1.270
1.270
1.170
1.221
162,687
-0.05(-3.87%)
Sep 11, 2019
1.250
1.330
1.220
1.270
363,454
+0.02(+1.60%)
Sep 10, 2019
1.220
1.260
1.110
1.250
736,980
+0.03(+2.46%)
Sep 09, 2019
1.230
1.330
1.150
1.220
2,638,198
-0.18(-12.86%)
Sep 06, 2019
1.260
1.440
1.230
1.400
1,159,600
+0.13(+10.24%)
Sep 05, 2019
1.300
1.300
1.250
1.270
150,569
-0.03(-2.31%)
Sep 04, 2019
1.320
1.340
1.230
1.300
185,093
-0.02(-1.52%)
Sep 03, 2019
1.150
1.330
1.130
1.320
1,327,001
+0.20(+17.86%)
Aug 30, 2019
1.050
1.140
1.050
1.120
201,200
+0.08(+7.69%)
Aug 29, 2019
1.100
1.100
1.030
1.040
147,296
-0.04(-3.70%)
Aug 28, 2019
1.070
1.112
1.070
1.080
65,946
-0.02(-1.82%)
Aug 27, 2019
1.110
1.120
1.050
1.100
215,412
+0.00(+0.00%)
Aug 26, 2019
1.160
1.190
1.030
1.100
1,013,209
-0.06(-4.90%)
Aug 23, 2019
1.200
1.230
1.150
1.157
106,100
-0.03(-2.80%)
Aug 22, 2019
1.200
1.220
1.180
1.190
68,324
-0.01(-0.83%)
Aug 21, 2019
1.240
1.240
1.180
1.200
111,079
-0.02(-1.64%)
Aug 20, 2019
1.250
1.260
1.210
1.220
103,954
-0.02(-1.61%)
Aug 19, 2019
1.250
1.270
1.150
1.240
97,185
+0.00(+0.00%)
Aug 16, 2019
1.180
1.250
1.180
1.240
121,500
+0.05(+4.19%)
Aug 15, 2019
1.180
1.230
1.160
1.190
97,742
+0.00(+0.01%)
Aug 14, 2019
1.220
1.250
1.150
1.190
243,016
-0.04(-3.25%)
Aug 13, 2019
1.220
1.250
1.200
1.230
112,778
-0.01(-0.53%)
Aug 12, 2019
1.350
1.350
1.130
1.236
545,238
-0.09(-6.77%)
Aug 09, 2019
1.310
1.340
1.270
1.326
186,000
+0.01(+0.48%)
Aug 08, 2019
1.250
1.360
1.250
1.320
137,941
+0.00(+0.00%)
Aug 07, 2019
1.350
1.350
1.280
1.320
202,414
-0.02(-1.49%)
Aug 06, 2019
1.290
1.360
1.250
1.340
267,757
+0.06(+4.69%)
Aug 05, 2019
1.380
1.380
1.180
1.280
720,802
-0.12(-8.57%)
Aug 02, 2019
1.350
1.480
1.316
1.400
1,386,700
+0.07(+5.26%)
Aug 01, 2019
1.400
1.410
1.310
1.330
135,611
-0.02(-1.48%)
Jul 31, 2019
1.380
1.380
1.314
1.350
48,822
-0.02(-1.46%)
Jul 30, 2019
1.310
1.390
1.280
1.370
198,267
+0.05(+3.79%)
Jul 29, 2019
1.380
1.400
1.300
1.320
173,738
-0.05(-3.65%)
Jul 26, 2019
1.380
1.420
1.350
1.370
77,600
-0.03(-2.14%)
Jul 25, 2019
1.380
1.440
1.370
1.400
241,215
+0.01(+0.72%)
Jul 24, 2019
1.380
1.390
1.350
1.390
71,022
+0.01(+0.72%)
Jul 23, 2019
1.360
1.400
1.327
1.380
93,872
+0.02(+1.47%)
Jul 22, 2019
1.350
1.380
1.300
1.360
135,703
+0.02(+1.49%)
Jul 19, 2019
1.360
1.390
1.321
1.340
120,800
-0.01(-0.74%)
Jul 18, 2019
1.390
1.390
1.280
1.350
299,368
-0.04(-2.88%)
Jul 17, 2019
1.410
1.411
1.380
1.390
99,226
-0.02(-1.42%)
Jul 16, 2019
1.410
1.450
1.385
1.410
168,711
+0.00(+0.00%)
Jul 15, 2019
1.330
1.430
1.320
1.410
598,383
+0.09(+6.82%)
Jul 12, 2019
1.330
1.350
1.290
1.320
200,100
-0.01(-0.75%)
Jul 11, 2019
1.420
1.430
1.300
1.330
359,624
-0.09(-6.34%)
Jul 10, 2019
1.390
1.420
1.380
1.420
84,760
+0.05(+3.65%)
Jul 09, 2019
1.420
1.420
1.350
1.370
264,625
-0.06(-4.20%)
Jul 08, 2019
1.470
1.470
1.380
1.430
200,398
-0.02(-1.38%)
Jul 05, 2019
1.320
1.490
1.320
1.450
987,900
+0.09(+6.62%)
Jul 03, 2019
1.380
1.380
1.330
1.360
280,700
+0.02(+1.49%)
Jul 02, 2019
1.250
1.390
1.210
1.340
714,237
+0.09(+7.20%)
Jul 01, 2019
1.210
1.270
1.210
1.250
110,671
+0.04(+3.31%)
Jun 28, 2019
1.200
1.260
1.200
1.210
117,900
+0.00(+0.00%)
Jun 27, 2019
1.260
1.260
1.130
1.210
211,876
-0.06(-4.72%)
Jun 26, 2019
1.290
1.310
1.260
1.270
176,492
-0.03(-2.31%)
Jun 25, 2019
1.390
1.400
1.260
1.300
409,996
-0.04(-2.99%)
Jun 24, 2019
1.250
1.340
1.240
1.340
458,861
+0.10(+8.06%)
Jun 21, 2019
1.160
1.300
1.160
1.240
663,000
+0.06(+5.08%)
Jun 20, 2019
1.160
1.188
1.140
1.180
100,956
+0.02(+2.16%)
Jun 19, 2019
1.130
1.160
1.130
1.155
104,487
+0.02(+1.32%)
Jun 18, 2019
1.180
1.220
1.110
1.140
324,894
-0.05(-4.20%)
Jun 17, 2019
1.230
1.230
1.150
1.190
70,582
-0.01(-0.83%)
Jun 14, 2019
1.100
1.220
1.100
1.200
281,500
+0.09(+8.11%)
Jun 13, 2019
1.110
1.120
1.100
1.110
77,146
-0.01(-0.89%)
Jun 12, 2019
1.100
1.130
1.070
1.120
52,819
+0.03(+2.75%)
Jun 11, 2019
1.100
1.110
1.060
1.090
147,888
-0.02(-1.80%)
Jun 10, 2019
1.070
1.110
1.070
1.110
117,254
+0.04(+3.74%)
Jun 07, 2019
1.080
1.080
1.050
1.070
49,100
+0.00(+0.00%)
Jun 06, 2019
1.070
1.090
1.050
1.070
48,937
+0.01(+0.80%)
Jun 05, 2019
1.120
1.120
1.050
1.062
117,869
-0.06(-5.22%)
Jun 04, 2019
1.120
1.125
1.110
1.120
73,698
+0.00(+0.00%)
Jun 03, 2019
1.100
1.130
1.090
1.120
180,662
+0.02(+1.82%)
May 31, 2019
1.090
1.120
1.085
1.100
51,800
-0.02(-1.79%)
May 30, 2019
1.140
1.159
1.080
1.120
111,980
-0.03(-2.61%)
May 29, 2019
1.160
1.170
1.110
1.150
221,727
+0.01(+0.88%)
May 28, 2019
1.090
1.253
1.090
1.140
372,083
+0.03(+2.30%)
May 24, 2019
1.080
1.139
1.073
1.114
131,600
+0.05(+4.61%)
May 23, 2019
1.070
1.090
1.060
1.065
54,153
+0.01(+0.50%)
May 22, 2019
1.040
1.080
1.036
1.060
29,124
+0.02(+1.91%)
May 21, 2019
1.055
1.080
1.020
1.040
28,883
+0.02(+1.97%)
May 20, 2019
1.080
1.090
1.020
1.020
61,304
-0.07(-6.42%)
May 17, 2019
1.066
1.100
1.042
1.090
89,900
+0.02(+1.87%)
May 16, 2019
1.060
1.100
1.040
1.070
53,945
+0.00(+0.00%)
May 15, 2019
1.050
1.100
1.020
1.070
98,092
+0.01(+0.94%)
May 14, 2019
1.050
1.100
1.040
1.060
66,308
-0.01(-0.93%)
May 13, 2019
1.090
1.130
1.050
1.070
53,235
-0.05(-4.46%)
May 10, 2019
1.057
1.130
1.055
1.120
105,000
+0.03(+2.75%)
May 09, 2019
1.070
1.090
1.025
1.090
51,964
+0.03(+2.83%)
May 08, 2019
1.070
1.070
1.030
1.060
16,593
+0.00(+0.00%)
May 07, 2019
1.070
1.110
1.010
1.060
143,188
-0.04(-3.64%)
May 06, 2019
1.070
1.100
1.000
1.100
95,482
+0.03(+2.80%)
May 03, 2019
1.060
1.100
1.050
1.070
62,300
+0.00(+0.00%)
May 02, 2019
1.060
1.080
1.040
1.070
19,973
-0.02(-1.83%)
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.