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
Arrowhead Pharma
(NQ:
ARWR
)
24.88
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 28, 2017
1.570
1.590
1.500
1.550
641,047
-0.01(-0.64%)
Apr 27, 2017
1.550
1.570
1.500
1.560
928,958
+0.03(+1.96%)
Apr 26, 2017
1.520
1.650
1.520
1.530
1,787,617
+0.01(+0.66%)
Apr 25, 2017
1.490
1.530
1.480
1.520
462,918
+0.04(+2.70%)
Apr 24, 2017
1.550
1.560
1.465
1.480
663,853
-0.04(-2.63%)
Apr 21, 2017
1.510
1.550
1.470
1.520
448,771
+0.01(+0.66%)
Apr 20, 2017
1.530
1.610
1.500
1.510
899,752
+0.00(+0.00%)
Apr 19, 2017
1.510
1.590
1.502
1.510
527,806
+0.00(+0.00%)
Apr 18, 2017
1.560
1.580
1.440
1.510
969,242
-0.06(-3.82%)
Apr 17, 2017
1.580
1.640
1.560
1.570
1,291,577
-0.01(-0.63%)
Apr 13, 2017
1.660
1.680
1.570
1.580
808,942
-0.07(-4.24%)
Apr 12, 2017
1.680
1.685
1.640
1.650
558,326
-0.01(-0.60%)
Apr 11, 2017
1.620
1.681
1.620
1.660
268,863
+0.04(+2.47%)
Apr 10, 2017
1.670
1.670
1.620
1.620
541,507
-0.04(-2.41%)
Apr 07, 2017
1.690
1.700
1.650
1.660
648,197
-0.03(-1.78%)
Apr 06, 2017
1.670
1.710
1.610
1.690
582,449
+0.03(+1.81%)
Apr 05, 2017
1.700
1.800
1.620
1.660
1,041,293
-0.04(-2.35%)
Apr 04, 2017
1.800
1.830
1.665
1.700
965,933
-0.12(-6.59%)
Apr 03, 2017
1.860
1.930
1.810
1.820
507,079
-0.03(-1.62%)
Mar 31, 2017
1.870
1.900
1.850
1.850
293,997
-0.03(-1.60%)
Mar 30, 2017
1.940
1.949
1.860
1.880
432,759
-0.05(-2.59%)
Mar 29, 2017
1.810
1.940
1.800
1.930
453,784
+0.11(+6.04%)
Mar 28, 2017
1.900
1.910
1.800
1.820
429,983
-0.07(-3.70%)
Mar 27, 2017
1.850
1.925
1.830
1.890
294,653
+0.02(+1.07%)
Mar 24, 2017
1.870
1.930
1.830
1.870
264,294
+0.02(+1.08%)
Mar 23, 2017
1.830
1.880
1.780
1.850
352,889
+0.05(+2.78%)
Mar 22, 2017
1.840
1.860
1.750
1.800
735,085
-0.03(-1.64%)
Mar 21, 2017
1.970
1.993
1.820
1.830
865,425
-0.14(-7.11%)
Mar 20, 2017
2.040
2.080
1.970
1.970
681,019
-0.08(-3.90%)
Mar 17, 2017
2.050
2.100
2.030
2.050
887,580
-0.03(-1.44%)
Mar 16, 2017
2.140
2.186
2.040
2.080
537,404
-0.06(-2.80%)
Mar 15, 2017
2.130
2.145
2.030
2.140
415,472
+0.06(+2.88%)
Mar 14, 2017
2.120
2.140
2.040
2.080
544,919
-0.04(-1.89%)
Mar 13, 2017
2.150
2.150
2.080
2.120
268,417
+0.00(+0.00%)
Mar 10, 2017
2.160
2.200
2.070
2.120
550,923
+0.00(+0.00%)
Mar 09, 2017
2.150
2.180
2.100
2.120
409,165
-0.01(-0.47%)
Mar 08, 2017
2.090
2.210
2.070
2.130
674,937
+0.03(+1.43%)
Mar 07, 2017
2.160
2.180
2.080
2.100
585,938
-0.08(-3.67%)
Mar 06, 2017
2.200
2.250
2.140
2.180
430,856
-0.04(-1.80%)
Mar 03, 2017
2.250
2.300
2.200
2.220
391,782
-0.03(-1.33%)
Mar 02, 2017
2.370
2.420
2.240
2.250
857,957
-0.08(-3.43%)
Mar 01, 2017
2.280
2.340
2.220
2.330
726,482
+0.07(+3.10%)
Feb 28, 2017
2.400
2.400
2.250
2.260
956,140
-0.10(-4.24%)
Feb 27, 2017
2.160
2.450
2.150
2.360
2,694,652
+0.21(+9.77%)
Feb 24, 2017
2.110
2.160
2.080
2.150
423,754
+0.03(+1.42%)
Feb 23, 2017
2.140
2.156
2.090
2.120
470,289
-0.02(-0.93%)
Feb 22, 2017
2.160
2.180
2.080
2.140
841,135
-0.01(-0.47%)
Feb 21, 2017
2.200
2.210
2.120
2.150
569,155
-0.02(-0.92%)
Feb 17, 2017
2.170
2.170
2.170
0
-0.02(-0.91%)
Feb 16, 2017
2.150
2.230
2.070
2.190
2,109,499
+0.07(+3.30%)
Feb 15, 2017
1.990
2.140
1.960
2.120
1,703,522
+0.11(+5.47%)
Feb 14, 2017
1.940
2.030
1.900
2.010
687,575
+0.08(+4.15%)
Feb 13, 2017
2.000
2.010
1.920
1.930
535,928
-0.04(-2.03%)
Feb 10, 2017
2.100
2.100
1.940
1.970
645,756
-0.08(-3.90%)
Feb 09, 2017
2.020
2.100
2.010
2.050
740,613
+0.03(+1.49%)
Feb 08, 2017
1.990
2.120
1.912
2.020
1,375,026
+0.06(+3.06%)
Feb 07, 2017
1.930
2.150
1.800
1.960
2,313,176
+0.08(+4.26%)
Feb 06, 2017
1.940
1.970
1.830
1.880
577,672
-0.02(-1.05%)
Feb 03, 2017
1.840
1.930
1.770
1.900
836,970
+0.08(+4.40%)
Feb 02, 2017
1.750
1.830
1.750
1.820
668,403
+0.08(+4.60%)
Feb 01, 2017
1.960
2.060
1.710
1.740
1,984,883
-0.20(-10.31%)
Jan 31, 2017
1.770
1.965
1.700
1.940
1,082,332
+0.19(+10.86%)
Jan 30, 2017
1.780
1.800
1.700
1.750
449,051
-0.03(-1.69%)
Jan 27, 2017
1.800
1.800
1.710
1.780
497,544
+0.02(+1.14%)
Jan 26, 2017
1.820
1.850
1.760
1.760
538,704
-0.07(-3.83%)
Jan 25, 2017
1.750
1.840
1.740
1.830
680,763
+0.08(+4.57%)
Jan 24, 2017
1.730
1.750
1.700
1.750
555,607
+0.02(+1.16%)
Jan 23, 2017
1.810
1.850
1.700
1.730
864,708
-0.09(-4.95%)
Jan 20, 2017
1.830
1.900
1.800
1.820
583,893
-0.02(-1.09%)
Jan 19, 2017
1.980
1.980
1.830
1.840
765,057
-0.12(-6.12%)
Jan 18, 2017
1.980
1.980
1.900
1.960
543,861
+0.01(+0.51%)
Jan 17, 2017
2.060
2.060
1.880
1.950
1,362,556
-0.11(-5.34%)
Jan 13, 2017
2.060
2.060
2.060
0
-0.11(-5.07%)
Jan 12, 2017
2.230
2.238
2.070
2.170
2,304,174
-0.06(-2.69%)
Jan 11, 2017
2.080
2.380
2.060
2.230
4,763,715
+0.21(+10.40%)
Jan 10, 2017
1.900
2.090
1.790
2.020
2,786,639
+0.13(+6.88%)
Jan 09, 2017
2.000
2.090
1.800
1.890
2,987,913
-0.07(-3.57%)
Jan 06, 2017
1.600
1.960
1.590
1.960
4,057,195
+0.36(+22.50%)
Jan 05, 2017
1.690
1.690
1.580
1.600
663,501
-0.09(-5.33%)
Jan 04, 2017
1.690
1.750
1.610
1.690
1,886,030
+0.01(+0.60%)
Jan 03, 2017
1.560
1.690
1.420
1.680
2,106,473
+0.13(+8.39%)
Dec 30, 2016
1.550
1.550
1.550
0
-0.10(-6.06%)
Dec 29, 2016
1.530
1.660
1.500
1.650
2,213,575
+0.10(+6.45%)
Dec 28, 2016
1.520
1.570
1.490
1.550
1,310,546
+0.02(+1.31%)
Dec 27, 2016
1.590
1.630
1.435
1.530
2,905,204
-0.06(-3.77%)
Dec 23, 2016
1.590
1.590
1.590
0
+0.22(+16.06%)
Dec 22, 2016
1.270
1.370
1.260
1.370
2,017,519
+0.10(+7.87%)
Dec 21, 2016
1.220
1.280
1.200
1.270
1,691,820
+0.03(+2.42%)
Dec 20, 2016
1.270
1.300
1.220
1.240
2,289,782
-0.01(-0.80%)
Dec 19, 2016
1.240
1.320
1.220
1.250
1,701,466
+0.01(+0.81%)
Dec 16, 2016
1.290
1.300
1.230
1.240
2,761,948
-0.03(-2.36%)
Dec 15, 2016
1.350
1.350
1.250
1.270
1,770,512
+0.00(+0.00%)
Dec 14, 2016
1.280
1.310
1.250
1.270
1,586,300
+0.00(+0.00%)
Dec 13, 2016
1.260
1.300
1.250
1.270
1,165,972
-0.01(-0.78%)
Dec 12, 2016
1.350
1.360
1.250
1.280
2,318,595
-0.07(-5.19%)
Dec 09, 2016
1.390
1.390
1.340
1.350
1,366,417
-0.02(-1.46%)
Dec 08, 2016
1.360
1.390
1.330
1.370
1,174,279
+0.00(+0.00%)
Dec 07, 2016
1.380
1.400
1.340
1.370
1,234,169
-0.01(-0.72%)
Dec 06, 2016
1.410
1.440
1.350
1.380
1,878,395
-0.04(-2.82%)
Dec 05, 2016
1.400
1.450
1.390
1.420
2,396,861
-0.02(-1.39%)
Dec 02, 2016
1.400
1.480
1.330
1.440
6,306,249
+0.12(+9.09%)
Dec 01, 2016
1.500
1.530
1.320
1.320
5,628,317
-0.12(-8.33%)
Nov 30, 2016
1.690
1.800
1.420
1.440
18,118,140
-2.95(-67.20%)
Nov 29, 2016
4.460
4.500
4.370
4.390
2,662,835
-0.07(-1.57%)
Nov 28, 2016
4.670
4.670
4.410
4.460
1,394,068
-0.21(-4.50%)
Nov 25, 2016
4.460
4.700
4.400
4.670
571,281
+0.18(+4.01%)
Nov 23, 2016
4.490
4.490
4.490
0
+0.05(+1.13%)
Nov 22, 2016
4.390
4.560
4.370
4.440
1,891,404
+0.09(+2.07%)
Nov 21, 2016
4.440
4.470
4.220
4.350
1,303,557
-0.07(-1.58%)
Nov 18, 2016
4.550
4.610
4.400
4.420
879,811
-0.09(-2.00%)
Nov 17, 2016
4.450
4.589
4.386
4.510
688,985
+0.07(+1.58%)
Nov 16, 2016
4.730
5.010
4.400
4.440
1,607,574
-0.29(-6.13%)
Nov 15, 2016
4.440
4.770
4.380
4.730
986,308
+0.31(+7.01%)
Nov 14, 2016
4.250
4.555
4.250
4.420
1,885,480
+0.24(+5.74%)
Nov 11, 2016
4.400
4.560
4.140
4.180
2,415,252
-0.12(-2.79%)
Nov 10, 2016
4.240
4.320
4.110
4.300
2,321,243
+0.10(+2.38%)
Nov 09, 2016
4.820
5.500
4.150
4.200
6,461,270
-1.91(-31.26%)
Nov 08, 2016
5.820
6.180
5.820
6.110
765,483
+0.24(+4.09%)
Nov 07, 2016
5.780
6.040
5.680
5.870
714,375
+0.19(+3.35%)
Nov 04, 2016
5.550
5.750
5.550
5.680
612,023
+0.09(+1.70%)
Nov 03, 2016
5.890
5.900
5.560
5.585
756,565
-0.25(-4.37%)
Nov 02, 2016
6.030
6.060
5.830
5.840
590,236
-0.18(-2.99%)
Nov 01, 2016
5.800
6.040
5.770
6.020
591,251
+0.22(+3.79%)
Oct 31, 2016
5.830
5.927
5.640
5.800
471,895
-0.07(-1.11%)
Oct 28, 2016
6.000
6.080
5.800
5.865
625,888
-0.17(-2.90%)
Oct 27, 2016
6.150
6.280
6.000
6.040
452,228
-0.11(-1.79%)
Oct 26, 2016
6.280
6.435
6.130
6.150
480,941
-0.18(-2.84%)
Oct 25, 2016
6.510
6.590
6.300
6.330
388,743
-0.23(-3.51%)
Oct 24, 2016
6.720
6.759
6.520
6.560
363,292
-0.14(-2.09%)
Oct 21, 2016
6.760
6.860
6.680
6.700
325,526
-0.13(-1.90%)
Oct 20, 2016
6.600
6.850
6.600
6.830
617,464
+0.18(+2.71%)
Oct 19, 2016
6.640
6.730
6.520
6.650
383,000
+0.00(+0.00%)
Oct 18, 2016
6.680
6.720
6.590
6.650
364,721
+0.06(+0.91%)
Oct 17, 2016
6.610
6.690
6.430
6.590
510,161
-0.05(-0.75%)
Oct 14, 2016
6.970
6.990
6.640
6.640
691,584
-0.31(-4.46%)
Oct 13, 2016
6.760
7.090
6.750
6.950
673,043
+0.13(+1.91%)
Oct 12, 2016
6.910
7.100
6.810
6.820
574,191
-0.13(-1.87%)
Oct 11, 2016
7.160
7.220
6.870
6.950
664,569
-0.29(-4.01%)
Oct 10, 2016
7.200
7.280
7.100
7.240
632,567
+0.20(+2.84%)
Oct 07, 2016
7.020
7.096
6.800
7.040
964,095
+0.01(+0.14%)
Oct 06, 2016
7.450
7.479
6.950
7.030
1,557,599
-0.49(-6.52%)
Oct 05, 2016
7.340
7.740
7.250
7.520
929,604
+0.23(+3.16%)
Oct 04, 2016
7.200
7.400
7.095
7.290
766,190
+0.11(+1.53%)
Oct 03, 2016
7.470
7.490
7.120
7.180
1,005,409
-0.17(-2.31%)
Sep 30, 2016
7.570
7.720
7.250
7.350
1,751,912
+0.05(+0.68%)
Sep 29, 2016
8.050
8.090
7.200
7.300
6,595,342
+0.26(+3.69%)
Sep 28, 2016
7.130
7.200
6.830
7.040
658,867
-0.09(-1.26%)
Sep 27, 2016
7.070
7.241
7.010
7.130
448,723
+0.09(+1.28%)
Sep 26, 2016
7.150
7.220
7.030
7.040
432,863
-0.18(-2.49%)
Sep 23, 2016
7.270
7.360
7.160
7.220
363,486
-0.05(-0.69%)
Sep 22, 2016
7.290
7.336
7.040
7.270
566,995
+0.06(+0.83%)
Sep 21, 2016
7.360
7.480
6.980
7.210
800,751
-0.15(-2.04%)
Sep 20, 2016
7.190
7.590
7.160
7.360
770,550
+0.28(+3.95%)
Sep 19, 2016
7.100
7.250
7.030
7.080
503,481
+0.00(+0.00%)
Sep 16, 2016
7.110
7.270
7.020
7.080
1,467,148
-0.06(-0.84%)
Sep 15, 2016
6.970
7.240
6.930
7.140
571,359
+0.08(+1.13%)
Sep 14, 2016
6.920
7.220
6.890
7.060
606,006
+0.12(+1.73%)
Sep 13, 2016
7.120
7.200
6.870
6.940
653,699
-0.28(-3.88%)
Sep 12, 2016
7.010
7.280
6.800
7.220
1,080,623
+0.06(+0.84%)
Sep 09, 2016
7.660
7.660
7.130
7.160
838,074
-0.49(-6.41%)
Sep 08, 2016
7.240
7.750
7.240
7.650
873,934
+0.31(+4.22%)
Sep 07, 2016
7.200
7.360
7.100
7.340
550,951
+0.18(+2.51%)
Sep 06, 2016
7.090
7.370
7.090
7.160
528,554
+0.01(+0.14%)
Sep 02, 2016
7.120
7.150
7.150
7.150
500,900
+0.09(+1.27%)
Sep 01, 2016
6.850
7.083
6.825
7.060
465,702
+0.13(+1.88%)
Aug 31, 2016
7.030
7.130
6.730
6.930
923,896
-0.15(-2.12%)
Aug 30, 2016
6.830
7.470
6.830
7.080
1,073,742
+0.19(+2.76%)
Aug 29, 2016
6.830
6.950
6.600
6.890
767,151
-0.06(-0.86%)
Aug 26, 2016
6.870
7.110
6.820
6.950
737,160
+0.07(+1.02%)
Aug 25, 2016
6.950
7.300
6.700
6.880
1,281,951
-0.01(-0.15%)
Aug 24, 2016
8.200
8.220
6.680
6.890
3,087,914
-1.19(-14.73%)
Aug 23, 2016
7.830
8.220
7.820
8.080
1,590,232
+0.33(+4.26%)
Aug 22, 2016
7.580
8.000
7.400
7.750
1,316,310
+0.25(+3.33%)
Aug 19, 2016
7.140
7.730
7.000
7.500
2,233,548
+0.44(+6.23%)
Aug 18, 2016
6.670
7.200
6.600
7.060
3,047,019
+0.72(+11.36%)
Aug 17, 2016
6.140
6.350
6.090
6.340
572,239
+0.17(+2.76%)
Aug 16, 2016
6.080
6.297
6.070
6.170
646,093
+0.05(+0.82%)
Aug 15, 2016
5.930
6.180
5.925
6.120
651,236
+0.16(+2.68%)
Aug 12, 2016
5.720
6.030
5.680
5.960
553,721
+0.22(+3.83%)
Aug 11, 2016
5.830
5.850
5.680
5.740
432,691
-0.09(-1.54%)
Aug 10, 2016
5.920
6.000
5.610
5.830
1,134,708
-0.56(-8.76%)
Aug 09, 2016
5.860
6.440
5.500
6.390
2,021,012
+0.49(+8.31%)
Aug 08, 2016
6.010
6.066
5.780
5.900
282,060
-0.09(-1.50%)
Aug 05, 2016
5.920
6.050
5.880
5.990
530,977
+0.09(+1.53%)
Aug 04, 2016
5.910
5.980
5.840
5.900
323,838
+0.01(+0.17%)
Aug 03, 2016
5.660
5.990
5.660
5.890
435,355
+0.15(+2.61%)
Aug 02, 2016
5.850
5.940
5.640
5.740
382,929
-0.12(-2.05%)
Aug 01, 2016
5.970
6.090
5.788
5.860
581,599
-0.10(-1.68%)
Jul 29, 2016
6.000
6.021
5.890
5.960
271,781
-0.02(-0.33%)
Jul 28, 2016
6.020
6.120
5.900
5.980
328,533
-0.03(-0.50%)
Jul 27, 2016
5.760
6.040
5.760
6.010
452,532
+0.26(+4.52%)
Jul 26, 2016
5.640
5.825
5.540
5.750
313,172
+0.10(+1.77%)
Jul 25, 2016
5.650
5.685
5.500
5.650
235,233
+0.00(+0.00%)
Jul 22, 2016
5.580
5.750
5.520
5.650
193,334
+0.07(+1.25%)
Jul 21, 2016
5.740
5.850
5.480
5.580
465,883
-0.15(-2.62%)
Jul 20, 2016
5.610
5.800
5.610
5.730
417,397
+0.13(+2.32%)
Jul 19, 2016
5.880
5.940
5.580
5.600
231,181
-0.29(-4.92%)
Jul 18, 2016
5.800
5.900
5.740
5.890
289,307
+0.08(+1.38%)
Jul 15, 2016
5.580
5.870
5.540
5.810
350,720
+0.27(+4.87%)
Jul 14, 2016
5.650
5.710
5.517
5.540
235,666
-0.06(-1.07%)
Jul 13, 2016
5.860
5.920
5.600
5.600
304,780
-0.25(-4.27%)
Jul 12, 2016
5.810
5.980
5.776
5.850
341,649
+0.08(+1.39%)
Jul 11, 2016
5.760
5.880
5.680
5.770
359,079
+0.04(+0.70%)
Jul 08, 2016
5.600
5.740
5.560
5.730
431,577
+0.17(+3.06%)
Jul 07, 2016
5.490
5.600
5.400
5.560
271,007
+0.19(+3.54%)
Jul 05, 2016
5.430
5.490
5.325
5.370
235,143
-0.13(-2.36%)
Jul 01, 2016
5.290
5.500
5.500
5.500
284,700
+0.18(+3.38%)
Jun 30, 2016
5.390
5.500
5.280
5.320
357,273
-0.09(-1.66%)
Jun 29, 2016
5.370
5.460
5.250
5.410
351,782
+0.10(+1.88%)
Jun 28, 2016
5.110
5.400
5.110
5.310
449,151
+0.17(+3.31%)
Jun 27, 2016
5.420
5.450
5.080
5.140
580,882
-0.33(-6.03%)
Jun 24, 2016
5.580
5.780
5.280
5.470
1,323,535
-0.41(-6.97%)
Jun 23, 2016
5.730
5.890
5.670
5.880
267,375
+0.20(+3.52%)
Jun 22, 2016
5.650
5.800
5.520
5.680
388,118
+0.03(+0.53%)
Jun 21, 2016
5.910
5.940
5.560
5.650
319,859
-0.23(-3.91%)
Jun 20, 2016
5.820
5.990
5.760
5.880
353,137
+0.14(+2.44%)
Jun 17, 2016
5.940
5.940
5.710
5.740
579,280
-0.19(-3.20%)
Jun 16, 2016
5.750
5.965
5.670
5.930
302,202
+0.12(+2.07%)
Jun 15, 2016
5.730
5.902
5.630
5.810
434,491
+0.10(+1.75%)
Jun 14, 2016
5.850
6.040
5.562
5.710
492,762
-0.16(-2.73%)
Jun 13, 2016
5.790
5.980
5.790
5.870
378,465
+0.02(+0.34%)
Jun 10, 2016
5.880
5.980
5.800
5.850
466,849
-0.14(-2.34%)
Jun 09, 2016
6.180
6.194
5.978
5.990
394,577
-0.09(-1.48%)
Jun 08, 2016
6.150
6.180
6.000
6.080
318,698
-0.07(-1.14%)
Jun 07, 2016
6.230
6.230
6.080
6.150
277,786
-0.09(-1.44%)
Jun 06, 2016
6.170
6.250
5.980
6.240
526,866
+0.12(+1.96%)
Jun 03, 2016
6.170
6.180
5.950
6.120
334,545
-0.06(-0.97%)
Jun 02, 2016
6.000
6.200
5.997
6.180
375,769
+0.15(+2.49%)
Jun 01, 2016
6.090
6.130
6.000
6.030
427,841
-0.10(-1.63%)
May 31, 2016
5.930
6.240
5.829
6.130
462,392
+0.24(+4.07%)
May 27, 2016
5.840
5.890
5.890
5.890
298,100
+0.05(+0.86%)
May 26, 2016
5.940
5.940
5.760
5.840
388,224
-0.04(-0.68%)
May 25, 2016
5.780
5.930
5.700
5.880
394,709
+0.13(+2.26%)
May 24, 2016
5.680
5.820
5.580
5.750
368,727
+0.11(+1.95%)
May 23, 2016
5.480
5.750
5.460
5.640
476,569
+0.22(+4.06%)
May 20, 2016
5.100
5.495
5.020
5.420
685,993
+0.41(+8.18%)
May 19, 2016
5.150
5.338
4.860
5.010
748,993
+0.02(+0.40%)
May 18, 2016
4.880
5.120
4.850
4.990
533,206
+0.04(+0.91%)
May 17, 2016
5.140
5.210
4.920
4.945
748,540
-0.14(-2.85%)
May 16, 2016
5.240
5.440
5.080
5.090
824,077
-0.14(-2.68%)
May 13, 2016
5.250
5.620
5.183
5.230
735,619
-0.10(-1.88%)
May 12, 2016
5.560
5.620
5.180
5.330
626,394
-0.25(-4.48%)
May 11, 2016
5.690
5.890
5.430
5.580
752,892
-0.14(-2.45%)
May 10, 2016
5.770
5.850
5.500
5.720
544,490
-0.04(-0.69%)
May 09, 2016
5.650
5.850
5.560
5.760
519,584
+0.17(+3.04%)
May 06, 2016
5.620
5.750
5.430
5.590
731,134
-0.08(-1.41%)
May 05, 2016
5.740
5.753
5.610
5.670
416,715
-0.07(-1.22%)
May 04, 2016
5.740
5.870
5.660
5.740
479,079
-0.07(-1.20%)
May 03, 2016
5.840
6.000
5.750
5.810
309,908
-0.21(-3.49%)
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.