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
Atyr Pharma Inc
(NQ:
LIFE
)
2.025
+0.025 (+1.25%)
Streaming Delayed Price
Updated: 12:43 PM EDT, May 20, 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 (%)
Mar 29, 2019
7.377
8.190
7.210
7.701
27,221
+0.14(+1.87%)
Mar 28, 2019
7.280
7.560
7.000
7.560
27,983
+0.35(+4.85%)
Mar 27, 2019
7.280
7.335
6.790
7.210
51,582
-0.49(-6.36%)
Mar 26, 2019
7.980
7.980
6.720
7.700
111,231
+0.70(+10.00%)
Mar 25, 2019
7.840
8.260
7.000
7.000
142,081
-0.81(-10.41%)
Mar 22, 2019
7.700
8.088
7.140
7.813
83,507
-0.03(-0.34%)
Mar 21, 2019
7.280
8.540
7.140
7.840
232,782
+0.94(+13.64%)
Mar 20, 2019
7.210
7.210
6.444
6.899
72,353
-0.24(-3.39%)
Mar 19, 2019
6.427
7.699
6.300
7.141
134,310
+0.70(+10.87%)
Mar 18, 2019
6.566
6.580
6.216
6.441
12,919
-0.11(-1.69%)
Mar 15, 2019
6.521
6.580
6.300
6.552
11,635
+0.11(+1.78%)
Mar 14, 2019
6.464
6.580
6.160
6.437
10,315
+0.06(+0.88%)
Mar 13, 2019
6.692
6.748
6.371
6.381
11,438
-0.08(-1.17%)
Mar 12, 2019
6.328
6.720
6.328
6.457
21,312
+0.02(+0.26%)
Mar 11, 2019
7.000
7.140
6.440
6.440
43,821
+0.14(+2.22%)
Mar 08, 2019
6.104
7.280
6.104
6.300
89,542
+0.20(+3.33%)
Mar 07, 2019
5.915
6.271
5.883
6.097
13,514
+0.08(+1.33%)
Mar 06, 2019
6.216
6.412
5.880
6.017
11,160
-0.28(-4.49%)
Mar 05, 2019
6.300
6.440
6.160
6.300
9,381
+0.07(+1.12%)
Mar 04, 2019
7.000
7.000
6.166
6.230
17,337
-0.35(-5.32%)
Mar 01, 2019
7.000
7.000
6.440
6.580
17,242
-0.14(-2.08%)
Feb 28, 2019
7.700
7.700
6.720
6.720
37,106
+0.21(+3.23%)
Feb 27, 2019
6.580
6.860
6.482
6.510
24,097
-0.20(-2.92%)
Feb 26, 2019
6.931
6.931
6.580
6.706
6,492
-0.01(-0.19%)
Feb 25, 2019
7.140
7.287
6.440
6.719
19,485
-0.42(-5.90%)
Feb 22, 2019
7.000
7.280
7.000
7.140
9,664
+0.07(+1.05%)
Feb 21, 2019
7.137
7.252
6.860
7.066
3,746
+0.21(+3.00%)
Feb 20, 2019
6.860
7.342
6.860
6.860
5,970
-0.14(-2.00%)
Feb 19, 2019
7.000
7.280
7.000
7.000
6,727
+0.00(+0.00%)
Feb 15, 2019
7.000
7.280
7.000
7.000
6,507
-0.14(-1.98%)
Feb 14, 2019
7.277
7.420
7.000
7.141
11,086
+0.28(+4.10%)
Feb 13, 2019
7.280
7.280
6.860
6.860
5,010
-0.14(-2.00%)
Feb 12, 2019
6.860
7.280
6.860
7.000
9,086
+0.13(+1.90%)
Feb 11, 2019
7.070
7.420
6.860
6.870
10,748
-0.13(-1.86%)
Feb 08, 2019
7.420
7.420
7.000
7.000
4,071
-0.35(-4.76%)
Feb 07, 2019
7.140
7.840
7.140
7.350
10,061
+0.11(+1.51%)
Feb 06, 2019
7.140
7.417
7.014
7.241
14,849
+0.10(+1.41%)
Feb 05, 2019
7.000
7.280
7.000
7.140
5,485
-0.10(-1.32%)
Feb 04, 2019
7.280
7.328
6.860
7.235
5,795
+0.10(+1.33%)
Feb 01, 2019
7.266
7.392
7.070
7.140
11,342
+0.13(+1.80%)
Jan 31, 2019
7.280
7.693
7.001
7.014
11,555
+0.01(+0.20%)
Jan 30, 2019
7.140
7.140
7.000
7.000
13,327
-0.17(-2.34%)
Jan 29, 2019
7.420
7.784
7.168
7.168
4,140
-0.25(-3.40%)
Jan 28, 2019
7.420
7.840
7.280
7.420
9,811
-0.42(-5.36%)
Jan 25, 2019
7.420
7.980
7.420
7.840
2,621
+0.38(+5.14%)
Jan 24, 2019
7.435
8.082
7.420
7.456
5,294
-0.03(-0.34%)
Jan 23, 2019
7.507
8.106
7.477
7.482
3,804
-0.12(-1.58%)
Jan 22, 2019
7.840
8.274
7.476
7.602
7,925
-0.38(-4.74%)
Jan 18, 2019
8.400
8.540
7.840
7.980
11,807
+0.10(+1.28%)
Jan 17, 2019
9.240
9.631
7.840
7.879
66,541
-0.21(-2.63%)
Jan 16, 2019
8.120
8.399
7.700
8.092
51,255
+0.11(+1.40%)
Jan 15, 2019
7.420
8.820
7.420
7.980
130,940
+0.60(+8.16%)
Jan 14, 2019
7.559
7.700
7.354
7.378
3,470
-0.14(-1.86%)
Jan 11, 2019
7.420
7.770
7.350
7.518
3,292
-0.02(-0.24%)
Jan 10, 2019
7.700
7.862
7.169
7.536
6,541
-0.18(-2.30%)
Jan 09, 2019
6.793
7.840
6.793
7.714
7,528
+0.04(+0.57%)
Jan 08, 2019
7.980
8.113
7.291
7.671
6,867
-0.07(-0.92%)
Jan 07, 2019
7.420
8.050
7.392
7.742
3,576
+0.32(+4.34%)
Jan 04, 2019
7.560
7.700
7.280
7.420
6,821
-0.11(-1.41%)
Jan 03, 2019
7.699
7.699
7.000
7.526
5,414
+0.11(+1.43%)
Jan 02, 2019
6.860
7.840
6.860
7.420
15,432
+0.48(+6.85%)
Dec 31, 2018
7.210
7.490
6.440
6.944
10,600
-0.20(-2.75%)
Dec 28, 2018
6.720
7.700
6.300
7.140
25,057
+0.28(+4.08%)
Dec 27, 2018
6.300
7.343
6.091
6.860
44,130
+0.98(+16.67%)
Dec 26, 2018
5.740
6.300
5.740
5.880
29,908
+0.14(+2.44%)
Dec 24, 2018
5.600
6.160
5.600
5.740
5,964
+0.14(+2.50%)
Dec 21, 2018
5.880
6.160
5.320
5.600
20,921
-0.42(-7.00%)
Dec 20, 2018
5.645
6.230
5.342
6.021
22,344
+0.65(+12.01%)
Dec 19, 2018
5.950
6.014
5.251
5.376
19,873
-0.64(-10.68%)
Dec 18, 2018
6.020
6.157
5.880
6.019
19,515
+0.10(+1.66%)
Dec 17, 2018
6.580
6.580
5.880
5.921
22,793
-0.38(-6.02%)
Dec 14, 2018
6.440
7.000
6.300
6.300
18,657
-0.70(-10.00%)
Dec 13, 2018
7.560
7.840
6.720
7.000
38,772
-0.50(-6.72%)
Dec 12, 2018
7.700
8.368
7.454
7.504
38,754
-0.14(-1.83%)
Dec 11, 2018
7.986
8.936
7.308
7.644
94,201
-0.48(-5.86%)
Dec 10, 2018
7.700
8.120
7.560
8.120
8,516
+0.08(+1.05%)
Dec 07, 2018
8.218
8.610
7.560
8.036
8,664
+0.03(+0.35%)
Dec 06, 2018
7.980
8.256
7.701
8.008
11,124
-0.25(-3.05%)
Dec 04, 2018
8.820
8.820
7.700
8.260
18,114
-0.47(-5.36%)
Dec 03, 2018
8.680
8.960
8.625
8.728
8,581
+0.05(+0.55%)
Nov 30, 2018
9.100
9.380
8.680
8.680
11,092
-0.07(-0.82%)
Nov 29, 2018
8.540
9.380
8.294
8.751
36,408
+0.21(+2.48%)
Nov 28, 2018
7.980
9.100
7.840
8.540
63,328
+0.43(+5.28%)
Nov 27, 2018
7.490
8.540
7.490
8.112
22,847
+0.41(+5.35%)
Nov 26, 2018
7.280
7.840
7.140
7.700
30,007
+0.42(+5.77%)
Nov 23, 2018
7.280
7.840
7.140
7.280
9,600
-0.14(-1.89%)
Nov 21, 2018
7.420
7.420
7.420
0
-0.07(-0.95%)
Nov 20, 2018
7.742
8.231
7.160
7.491
7,210
-0.31(-3.93%)
Nov 19, 2018
7.742
8.400
7.742
7.798
20,938
+0.06(+0.72%)
Nov 16, 2018
7.420
8.652
7.070
7.742
23,335
+0.46(+6.35%)
Nov 15, 2018
7.560
7.560
6.860
7.280
33,431
-0.00(-0.02%)
Nov 14, 2018
7.840
8.680
7.280
7.281
49,374
-0.42(-5.44%)
Nov 13, 2018
8.540
8.820
7.700
7.700
98,113
-0.84(-9.84%)
Nov 12, 2018
8.680
9.100
8.400
8.540
69,003
-0.28(-3.17%)
Nov 09, 2018
9.100
11.48
8.680
8.820
285,900
-0.70(-7.35%)
Nov 08, 2018
8.820
9.800
8.400
9.520
93,592
+0.56(+6.25%)
Nov 07, 2018
8.820
9.100
8.680
8.960
9,430
+0.42(+4.92%)
Nov 06, 2018
8.820
9.303
8.540
8.540
11,969
-0.28(-3.22%)
Nov 05, 2018
9.268
9.520
8.680
8.824
17,461
-0.42(-4.50%)
Nov 02, 2018
9.520
9.520
8.960
9.240
16,671
+0.30(+3.33%)
Nov 01, 2018
8.680
9.380
8.540
8.942
17,388
+0.43(+5.05%)
Oct 31, 2018
8.750
9.072
8.264
8.512
22,142
-0.24(-2.72%)
Oct 30, 2018
9.240
9.365
8.422
8.750
17,808
-0.21(-2.34%)
Oct 29, 2018
8.540
9.380
8.540
8.960
23,572
+0.42(+4.92%)
Oct 26, 2018
8.820
8.820
8.400
8.540
60,150
-0.14(-1.61%)
Oct 25, 2018
9.100
9.646
8.624
8.680
17,731
-0.28(-3.13%)
Oct 24, 2018
9.100
9.380
8.820
8.960
9,202
-0.15(-1.69%)
Oct 23, 2018
9.282
9.450
9.100
9.114
5,963
-0.34(-3.56%)
Oct 22, 2018
9.520
9.800
9.240
9.450
12,886
-0.35(-3.57%)
Oct 19, 2018
9.492
9.940
9.170
9.800
24,764
+0.45(+4.81%)
Oct 18, 2018
10.04
10.04
9.100
9.351
48,017
-0.69(-6.83%)
Oct 17, 2018
9.828
10.92
9.800
10.04
70,394
+0.21(+2.12%)
Oct 16, 2018
9.810
10.35
9.800
9.828
19,165
-0.11(-1.13%)
Oct 15, 2018
10.08
10.50
9.660
9.940
14,008
-0.28(-2.74%)
Oct 12, 2018
9.240
10.36
9.100
10.22
36,207
+1.68(+19.67%)
Oct 11, 2018
9.380
9.660
8.540
8.540
37,101
-0.98(-10.29%)
Oct 10, 2018
9.940
10.36
9.380
9.520
20,314
-0.42(-4.23%)
Oct 09, 2018
10.50
11.20
9.825
9.940
26,930
-0.98(-8.95%)
Oct 08, 2018
11.16
11.48
10.61
10.92
10,594
-0.28(-2.52%)
Oct 05, 2018
10.50
11.76
10.50
11.20
29,942
+0.70(+6.67%)
Oct 04, 2018
10.92
11.48
10.50
10.50
21,065
-0.59(-5.33%)
Oct 03, 2018
10.36
11.76
10.08
11.09
61,728
+0.73(+7.05%)
Oct 02, 2018
11.20
11.33
10.26
10.36
17,187
-0.42(-3.90%)
Oct 01, 2018
11.90
12.04
10.78
10.78
19,138
-0.56(-4.94%)
Sep 28, 2018
12.04
12.18
11.34
11.34
20,564
-0.14(-1.22%)
Sep 27, 2018
11.20
11.90
11.20
11.48
11,440
+0.11(+1.00%)
Sep 26, 2018
11.62
12.15
11.06
11.37
26,907
-0.25(-2.18%)
Sep 25, 2018
11.20
12.32
11.20
11.62
33,778
+0.56(+5.06%)
Sep 24, 2018
11.62
11.76
10.92
11.06
21,829
+0.14(+1.28%)
Sep 21, 2018
11.62
11.90
10.92
10.92
16,092
-0.56(-4.88%)
Sep 20, 2018
11.48
12.18
11.34
11.48
42,738
-0.04(-0.39%)
Sep 19, 2018
11.20
11.79
10.65
11.52
92,917
+1.02(+9.76%)
Sep 18, 2018
10.50
11.06
10.36
10.50
14,701
+0.00(+0.00%)
Sep 17, 2018
10.50
11.03
10.30
10.50
23,889
+0.21(+2.04%)
Sep 14, 2018
10.30
10.86
9.912
10.29
23,650
+0.21(+2.08%)
Sep 13, 2018
9.814
10.34
9.814
10.08
8,741
-0.05(-0.48%)
Sep 12, 2018
10.12
10.24
9.913
10.13
9,589
-0.23(-2.23%)
Sep 11, 2018
10.50
10.64
9.800
10.36
17,422
-0.14(-1.29%)
Sep 10, 2018
10.64
10.78
10.36
10.50
7,723
-0.28(-2.64%)
Sep 07, 2018
10.50
10.92
10.36
10.78
19,164
+0.28(+2.67%)
Sep 06, 2018
11.76
11.76
10.36
10.50
57,387
-0.98(-8.54%)
Sep 05, 2018
11.06
11.76
10.78
11.48
33,286
+0.42(+3.80%)
Sep 04, 2018
10.64
11.48
9.940
11.06
66,172
+0.95(+9.43%)
Aug 31, 2018
10.11
10.11
10.11
0
-0.39(-3.75%)
Aug 30, 2018
10.36
11.20
10.08
10.50
47,757
+0.42(+4.17%)
Aug 29, 2018
9.800
10.78
9.660
10.08
84,238
+0.70(+7.46%)
Aug 28, 2018
9.100
9.660
8.680
9.380
61,114
+0.42(+4.69%)
Aug 27, 2018
9.086
9.310
8.778
8.960
15,804
+0.03(+0.31%)
Aug 24, 2018
8.540
9.086
8.470
8.932
13,842
+0.25(+2.90%)
Aug 23, 2018
8.680
9.169
8.543
8.680
41,695
-0.28(-3.11%)
Aug 22, 2018
9.800
9.800
8.554
8.959
58,058
-0.70(-7.26%)
Aug 21, 2018
9.520
9.800
9.380
9.660
53,268
+0.37(+4.03%)
Aug 20, 2018
9.324
9.520
9.118
9.286
21,598
+0.17(+1.89%)
Aug 17, 2018
9.100
9.450
8.554
9.114
31,285
+0.57(+6.72%)
Aug 16, 2018
8.750
9.198
8.408
8.540
41,110
-0.30(-3.39%)
Aug 15, 2018
9.380
10.08
8.778
8.840
126,873
-0.40(-4.33%)
Aug 14, 2018
9.800
9.800
8.540
9.240
127,369
+0.18(+1.96%)
Aug 13, 2018
9.800
9.800
9.044
9.062
19,437
-0.60(-6.19%)
Aug 10, 2018
9.800
9.940
9.100
9.660
28,385
-0.14(-1.43%)
Aug 09, 2018
10.08
10.22
9.520
9.800
23,448
+0.02(+0.20%)
Aug 08, 2018
9.940
10.36
9.520
9.780
21,869
-0.23(-2.31%)
Aug 07, 2018
10.46
10.78
9.380
10.01
57,150
-0.49(-4.65%)
Aug 06, 2018
10.64
11.20
10.36
10.50
22,885
-0.14(-1.32%)
Aug 03, 2018
11.06
11.20
10.64
10.64
25,257
-0.17(-1.57%)
Aug 02, 2018
10.78
11.33
10.39
10.81
31,803
-0.11(-0.99%)
Aug 01, 2018
10.78
11.20
10.74
10.92
12,125
+0.06(+0.55%)
Jul 31, 2018
11.06
11.59
10.68
10.86
25,648
-0.55(-4.86%)
Jul 30, 2018
11.55
11.56
9.800
11.41
161,842
-0.21(-1.80%)
Jul 27, 2018
12.04
12.18
11.06
11.62
91,071
-0.33(-2.80%)
Jul 26, 2018
12.60
12.60
11.35
11.95
51,546
-0.11(-0.87%)
Jul 25, 2018
12.56
12.59
11.91
12.06
14,300
-0.26(-2.12%)
Jul 24, 2018
12.45
12.88
12.11
12.32
11,485
-0.26(-2.05%)
Jul 23, 2018
12.53
12.60
12.04
12.58
10,976
+0.26(+2.13%)
Jul 20, 2018
12.32
12.54
11.99
12.32
19,717
-0.00(-0.02%)
Jul 19, 2018
12.46
12.74
12.18
12.32
14,838
-0.17(-1.40%)
Jul 18, 2018
12.74
12.88
12.33
12.49
22,983
-0.02(-0.13%)
Jul 17, 2018
12.60
12.88
12.39
12.51
26,500
-0.25(-1.99%)
Jul 16, 2018
13.41
13.58
12.46
12.77
31,540
-0.39(-3.00%)
Jul 13, 2018
13.86
15.26
12.60
13.16
136,261
-0.42(-3.08%)
Jul 12, 2018
12.69
13.58
12.20
13.58
67,200
+0.98(+7.78%)
Jul 11, 2018
12.63
12.70
11.98
12.60
67,671
-0.10(-0.75%)
Jul 10, 2018
13.10
13.16
12.63
12.69
13,721
-0.23(-1.81%)
Jul 09, 2018
13.02
13.16
12.60
12.93
28,661
-0.22(-1.66%)
Jul 06, 2018
13.02
13.83
12.74
13.15
75,193
+0.25(+1.95%)
Jul 05, 2018
12.32
13.02
11.90
12.89
82,199
+0.71(+5.86%)
Jul 03, 2018
12.18
12.18
12.18
0
-0.13(-1.08%)
Jul 02, 2018
12.86
12.88
11.69
12.31
47,835
-0.43(-3.35%)
Jun 29, 2018
12.46
12.88
12.31
12.74
17,606
+0.00(+0.00%)
Jun 28, 2018
13.43
13.58
11.91
12.74
80,936
-0.89(-6.53%)
Jun 27, 2018
14.14
14.14
13.30
13.63
72,899
-0.51(-3.60%)
Jun 26, 2018
17.78
17.92
13.15
14.14
244,183
-1.26(-8.18%)
Jun 25, 2018
15.96
16.10
14.84
15.40
42,987
-0.70(-4.35%)
Jun 22, 2018
16.94
17.22
15.33
16.10
56,144
-0.28(-1.71%)
Jun 21, 2018
18.20
19.04
15.68
16.38
186,926
-1.54(-8.59%)
Jun 20, 2018
14.70
19.13
14.70
17.92
211,540
+3.22(+21.90%)
Jun 19, 2018
15.26
14.14
14.70
69,987
+0.20(+1.39%)
Jun 18, 2018
14.00
14.56
13.72
14.50
44,729
+0.36(+2.53%)
Jun 15, 2018
14.98
13.47
14.14
107,996
+0.67(+4.99%)
Jun 14, 2018
13.44
14.98
13.37
13.47
109,603
+0.03(+0.21%)
Jun 13, 2018
13.86
13.90
13.30
13.44
34,791
-0.11(-0.80%)
Jun 12, 2018
13.72
14.00
13.20
13.55
59,857
-0.30(-2.14%)
Jun 11, 2018
14.70
15.54
13.34
13.84
153,854
-0.58(-3.99%)
Jun 08, 2018
13.16
17.08
13.06
14.42
743,218
+1.82(+14.44%)
Jun 07, 2018
12.04
13.58
11.90
12.60
162,152
+0.77(+6.51%)
Jun 06, 2018
11.90
12.18
11.69
11.83
18,119
-0.07(-0.59%)
Jun 05, 2018
11.90
11.90
11.66
11.90
16,964
+0.00(+0.00%)
Jun 04, 2018
12.46
12.60
11.48
11.90
24,290
-0.42(-3.41%)
Jun 01, 2018
12.60
12.74
12.18
12.32
10,220
-0.31(-2.49%)
May 31, 2018
12.04
12.81
12.04
12.63
19,855
+0.46(+3.74%)
May 30, 2018
12.04
12.56
11.97
12.18
13,259
+0.04(+0.35%)
May 29, 2018
12.95
12.99
11.97
12.14
18,459
-0.74(-5.76%)
May 25, 2018
12.88
12.88
12.88
0
+0.28(+2.21%)
May 24, 2018
12.84
13.02
12.46
12.60
8,841
-0.21(-1.63%)
May 23, 2018
13.02
13.44
12.32
12.81
23,697
+0.07(+0.55%)
May 22, 2018
12.32
13.44
12.32
12.74
59,553
+0.46(+3.70%)
May 21, 2018
13.30
13.44
11.69
12.29
75,158
-1.02(-7.63%)
May 18, 2018
13.86
14.00
13.10
13.30
71,330
-0.35(-2.56%)
May 17, 2018
13.30
13.87
12.67
13.65
133,330
+1.75(+14.71%)
May 16, 2018
18.90
18.90
11.20
11.90
324,116
-7.00(-37.04%)
May 15, 2018
21.70
22.40
18.20
18.90
34,097
-2.80(-12.90%)
May 14, 2018
30.81
31.14
21.70
21.70
53,981
-10.50(-32.61%)
May 11, 2018
30.80
32.20
29.44
32.20
2,170
+0.70(+2.22%)
May 10, 2018
32.90
32.90
31.50
31.50
5,909
-1.40(-4.26%)
May 09, 2018
32.20
32.90
31.50
32.90
2,158
+0.00(+0.00%)
May 08, 2018
33.13
33.60
32.90
32.90
1,490
-0.70(-2.08%)
May 07, 2018
33.60
34.30
32.90
33.60
617
-0.70(-2.04%)
May 04, 2018
32.20
35.00
32.20
34.30
1,703
+1.75(+5.38%)
May 03, 2018
33.60
33.60
32.20
32.55
584
-0.35(-1.06%)
May 02, 2018
32.90
32.90
32.20
32.90
1,079
+0.00(+0.00%)
May 01, 2018
31.50
32.90
31.50
32.90
1,450
+1.40(+4.44%)
Apr 30, 2018
32.90
32.90
31.50
31.50
1,740
-0.70(-2.17%)
Apr 27, 2018
32.90
33.60
31.50
32.20
2,673
-0.70(-2.13%)
Apr 26, 2018
32.20
34.22
32.20
32.90
438
+0.00(+0.00%)
Apr 25, 2018
32.90
34.30
32.20
32.90
3,591
-0.70(-2.08%)
Apr 24, 2018
33.60
33.60
32.90
33.60
1,148
+0.70(+2.13%)
Apr 23, 2018
33.60
34.30
32.90
32.90
1,029
-0.70(-2.08%)
Apr 20, 2018
34.30
34.30
32.90
33.60
3,094
-0.70(-2.04%)
Apr 19, 2018
36.40
36.40
34.30
34.30
3,222
-1.40(-3.92%)
Apr 18, 2018
35.70
36.40
35.00
35.70
1,278
+0.00(+0.00%)
Apr 17, 2018
37.10
37.10
35.00
35.70
4,068
-1.40(-3.77%)
Apr 16, 2018
38.50
38.50
37.10
37.10
658
-1.40(-3.64%)
Apr 13, 2018
37.10
38.50
36.40
38.50
864
+0.70(+1.85%)
Apr 12, 2018
37.09
37.80
36.40
37.80
1,214
+0.70(+1.89%)
Apr 11, 2018
37.10
38.50
36.40
37.10
1,870
-0.70(-1.85%)
Apr 10, 2018
37.61
38.50
37.10
37.80
546
+0.70(+1.89%)
Apr 09, 2018
38.50
38.50
37.10
37.10
1,061
-1.40(-3.64%)
Apr 06, 2018
37.80
38.50
37.10
38.50
278
+0.70(+1.85%)
Apr 05, 2018
37.80
38.50
37.80
37.80
639
+0.00(+0.00%)
Apr 04, 2018
37.10
38.50
37.10
37.80
4,182
+0.70(+1.89%)
Apr 03, 2018
38.50
38.50
37.10
37.10
1,882
-1.40(-3.64%)
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.