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
Kala Bio Inc
(NQ:
KALA
)
6.900
+0.187 (+2.79%)
Streaming Delayed Price
Updated: 3:56 PM EDT, May 10, 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 (%)
Dec 31, 2020
339.00
339.00
339.00
42,644
-5.00(-1.45%)
Dec 30, 2020
341.50
347.75
336.50
344.00
42,644
+8.50(+2.53%)
Dec 29, 2020
365.00
366.00
330.50
335.50
94,615
-28.50(-7.83%)
Dec 28, 2020
383.50
387.00
363.00
364.00
66,761
-19.00(-4.96%)
Dec 24, 2020
392.50
393.00
379.50
383.00
33,518
-8.00(-2.05%)
Dec 23, 2020
405.50
406.50
384.50
391.00
45,697
-8.50(-2.13%)
Dec 22, 2020
378.00
407.00
374.00
399.50
60,458
+27.00(+7.25%)
Dec 21, 2020
371.00
378.50
362.50
372.50
43,635
-4.50(-1.19%)
Dec 18, 2020
380.50
382.50
375.50
377.00
40,816
-3.00(-0.79%)
Dec 17, 2020
379.50
384.00
377.50
380.00
35,063
+1.50(+0.40%)
Dec 16, 2020
382.50
387.00
375.50
378.50
37,677
-3.00(-0.79%)
Dec 15, 2020
382.50
394.00
377.75
381.50
34,609
-0.50(-0.13%)
Dec 14, 2020
376.00
389.50
373.50
382.00
43,436
+8.00(+2.14%)
Dec 11, 2020
380.00
383.25
371.25
374.00
31,524
-9.00(-2.35%)
Dec 10, 2020
373.00
385.75
370.00
383.00
31,949
+7.50(+2.00%)
Dec 09, 2020
387.00
398.50
368.50
375.50
56,234
-1.50(-0.40%)
Dec 08, 2020
370.50
377.50
367.00
377.00
26,650
+7.00(+1.89%)
Dec 07, 2020
371.00
379.00
368.00
370.00
29,586
-1.50(-0.40%)
Dec 04, 2020
375.00
378.00
367.50
371.50
26,762
+0.50(+0.13%)
Dec 03, 2020
374.00
379.00
367.25
371.00
29,248
-3.50(-0.93%)
Dec 02, 2020
372.50
376.50
367.50
374.50
25,121
+0.50(+0.13%)
Dec 01, 2020
377.50
383.50
372.50
374.00
27,111
+1.00(+0.27%)
Nov 30, 2020
367.00
375.50
361.00
373.00
30,646
+8.00(+2.19%)
Nov 27, 2020
365.00
369.50
363.50
365.00
14,904
+0.00(+0.00%)
Nov 25, 2020
360.00
368.00
356.00
365.00
22,994
+6.00(+1.67%)
Nov 24, 2020
371.50
373.75
352.00
359.00
27,573
-9.50(-2.58%)
Nov 23, 2020
375.00
380.00
368.50
368.50
31,516
-6.50(-1.73%)
Nov 20, 2020
380.00
382.77
371.61
375.00
16,036
-4.50(-1.19%)
Nov 19, 2020
372.00
381.50
370.50
379.50
15,904
+8.00(+2.15%)
Nov 18, 2020
378.00
384.00
369.50
371.50
21,622
-4.00(-1.07%)
Nov 17, 2020
365.50
381.00
365.00
375.50
21,560
+4.50(+1.21%)
Nov 16, 2020
381.00
385.50
363.00
371.00
25,569
+0.00(+0.00%)
Nov 13, 2020
365.00
375.50
363.50
371.00
24,552
+8.00(+2.20%)
Nov 12, 2020
365.00
370.50
358.00
363.00
19,693
+0.50(+0.14%)
Nov 11, 2020
361.50
366.00
355.50
362.50
23,505
-2.00(-0.55%)
Nov 10, 2020
364.50
366.00
355.50
364.50
17,277
+2.00(+0.55%)
Nov 09, 2020
362.50
368.00
353.00
362.50
27,261
+6.50(+1.83%)
Nov 06, 2020
359.00
365.50
351.73
356.00
17,478
-7.00(-1.93%)
Nov 05, 2020
361.50
372.00
345.50
363.00
29,976
+0.50(+0.14%)
Nov 04, 2020
369.00
376.00
360.00
362.50
26,920
-2.50(-0.68%)
Nov 03, 2020
356.00
370.00
347.50
365.00
25,302
+9.50(+2.67%)
Nov 02, 2020
335.50
358.50
328.50
355.50
37,800
+25.50(+7.73%)
Oct 30, 2020
351.00
352.00
325.50
330.00
32,124
-18.50(-5.31%)
Oct 29, 2020
347.50
350.00
316.50
348.50
43,613
+16.00(+4.81%)
Oct 28, 2020
341.00
349.50
315.50
332.50
106,253
+18.50(+5.89%)
Oct 27, 2020
382.50
385.00
303.50
314.00
173,718
-72.00(-18.65%)
Oct 26, 2020
385.00
390.00
374.50
386.00
22,623
-1.50(-0.39%)
Oct 23, 2020
391.00
394.50
382.25
387.50
15,708
-2.50(-0.64%)
Oct 22, 2020
380.00
391.50
374.00
390.00
18,405
+10.00(+2.63%)
Oct 21, 2020
388.00
390.50
376.50
380.00
17,224
-9.50(-2.44%)
Oct 20, 2020
408.00
409.00
380.00
389.50
30,629
-17.00(-4.18%)
Oct 19, 2020
408.00
423.50
402.50
406.50
22,736
+4.50(+1.12%)
Oct 16, 2020
409.50
424.50
399.25
402.00
21,376
-8.00(-1.95%)
Oct 15, 2020
400.50
411.50
391.00
410.00
29,327
-2.50(-0.61%)
Oct 14, 2020
427.50
432.00
407.00
412.50
15,634
-14.50(-3.40%)
Oct 13, 2020
410.00
428.50
402.00
427.00
19,059
+14.50(+3.52%)
Oct 12, 2020
430.50
432.50
408.00
412.50
21,871
-18.00(-4.18%)
Oct 09, 2020
441.00
442.00
420.00
430.50
18,348
-3.00(-0.69%)
Oct 08, 2020
460.00
461.50
426.50
433.50
34,139
-6.00(-1.37%)
Oct 07, 2020
427.00
457.00
417.50
439.50
49,409
+26.00(+6.29%)
Oct 06, 2020
396.50
432.00
394.00
413.50
47,090
+24.00(+6.16%)
Oct 05, 2020
370.00
397.50
370.00
389.50
38,823
+22.00(+5.99%)
Oct 02, 2020
375.50
388.50
362.00
367.50
24,180
-15.50(-4.05%)
Oct 01, 2020
387.00
389.50
374.50
383.00
21,555
+3.00(+0.79%)
Sep 30, 2020
394.50
408.00
373.00
380.00
44,182
-16.50(-4.16%)
Sep 29, 2020
397.00
403.50
383.00
396.50
12,752
-2.00(-0.50%)
Sep 28, 2020
391.00
406.50
380.50
398.50
22,161
+9.50(+2.44%)
Sep 25, 2020
388.50
402.00
376.00
389.00
24,928
+12.50(+3.32%)
Sep 24, 2020
398.00
399.50
375.50
376.50
27,235
-22.50(-5.64%)
Sep 23, 2020
417.50
423.00
396.50
399.00
21,807
-19.00(-4.55%)
Sep 22, 2020
452.00
461.50
417.50
418.00
21,463
-29.00(-6.49%)
Sep 21, 2020
485.00
485.00
442.00
447.00
32,467
-44.50(-9.05%)
Sep 18, 2020
445.00
491.50
444.00
491.50
42,948
+54.50(+12.47%)
Sep 17, 2020
423.50
438.25
412.52
437.00
15,220
+6.50(+1.51%)
Sep 16, 2020
404.00
440.00
404.00
430.50
26,122
+28.00(+6.96%)
Sep 15, 2020
406.00
415.00
396.00
402.50
24,554
+3.00(+0.75%)
Sep 14, 2020
421.50
424.50
381.50
399.50
63,472
-39.00(-8.89%)
Sep 11, 2020
450.00
452.00
427.00
438.50
16,828
-7.00(-1.57%)
Sep 10, 2020
434.00
463.00
429.20
445.50
19,292
+15.00(+3.48%)
Sep 09, 2020
415.00
432.50
410.00
430.50
14,232
+19.00(+4.62%)
Sep 08, 2020
393.00
422.50
385.50
411.50
19,270
+13.50(+3.39%)
Sep 04, 2020
415.50
416.50
370.50
398.00
24,052
-13.00(-3.16%)
Sep 03, 2020
438.50
442.50
405.50
411.00
22,821
-30.50(-6.91%)
Sep 02, 2020
444.00
448.50
431.00
441.50
11,909
-2.00(-0.45%)
Sep 01, 2020
446.00
451.50
437.50
443.50
9,043
-1.50(-0.34%)
Aug 31, 2020
432.50
450.50
431.00
445.00
11,819
+14.00(+3.25%)
Aug 28, 2020
438.50
443.00
423.00
431.00
14,940
-10.00(-2.27%)
Aug 27, 2020
453.50
456.00
436.50
441.00
10,715
-13.50(-2.97%)
Aug 26, 2020
452.00
463.75
448.00
454.50
11,206
-7.50(-1.62%)
Aug 25, 2020
450.00
463.50
440.50
462.00
11,783
+11.50(+2.55%)
Aug 24, 2020
450.00
452.00
428.50
450.50
15,699
+4.00(+0.90%)
Aug 21, 2020
459.50
463.50
441.00
446.50
17,004
-16.50(-3.56%)
Aug 20, 2020
436.50
469.00
436.50
463.00
22,788
+22.50(+5.11%)
Aug 19, 2020
451.50
457.00
440.00
440.50
11,814
-9.50(-2.11%)
Aug 18, 2020
466.50
469.00
442.50
450.00
16,389
-15.00(-3.23%)
Aug 17, 2020
446.50
477.50
445.50
465.00
26,854
+26.50(+6.04%)
Aug 14, 2020
447.00
451.00
434.00
438.50
9,970
-8.50(-1.90%)
Aug 13, 2020
452.50
461.50
441.50
447.00
16,760
-9.50(-2.08%)
Aug 12, 2020
449.00
462.00
445.50
456.50
11,985
+9.50(+2.13%)
Aug 11, 2020
463.50
471.50
446.00
447.00
14,958
-16.00(-3.46%)
Aug 10, 2020
449.50
482.00
444.00
463.00
13,127
+17.00(+3.81%)
Aug 07, 2020
457.50
467.50
442.50
446.00
12,110
-12.50(-2.73%)
Aug 06, 2020
466.50
485.00
450.50
458.50
18,376
+0.00(+0.00%)
Aug 05, 2020
466.50
468.00
444.50
458.50
14,222
-8.00(-1.71%)
Aug 04, 2020
459.50
474.50
447.50
466.50
16,992
+3.00(+0.65%)
Aug 03, 2020
442.00
467.00
434.50
463.50
11,038
+26.00(+5.94%)
Jul 31, 2020
450.00
465.00
435.00
437.50
15,460
-5.50(-1.24%)
Jul 30, 2020
427.50
449.50
418.00
443.00
20,323
+15.50(+3.63%)
Jul 29, 2020
461.50
469.50
418.50
427.50
30,863
-34.50(-7.47%)
Jul 28, 2020
459.00
473.00
454.00
462.00
12,603
+0.00(+0.00%)
Jul 27, 2020
491.00
495.00
455.50
462.00
20,702
-24.00(-4.94%)
Jul 24, 2020
506.50
511.00
482.00
486.00
24,266
-26.75(-5.22%)
Jul 23, 2020
524.50
549.75
508.58
512.75
14,670
+0.75(+0.15%)
Jul 22, 2020
524.50
532.00
502.50
512.00
14,347
-13.00(-2.48%)
Jul 21, 2020
548.05
549.00
519.00
525.00
14,695
-17.00(-3.14%)
Jul 20, 2020
555.00
570.50
538.00
542.00
9,952
-13.50(-2.43%)
Jul 17, 2020
547.50
559.25
545.50
555.50
9,420
+7.00(+1.28%)
Jul 16, 2020
549.00
552.50
525.50
548.50
13,287
-5.00(-0.90%)
Jul 15, 2020
521.50
559.50
511.50
553.50
19,290
+40.00(+7.79%)
Jul 14, 2020
520.00
528.00
489.00
513.50
13,931
+4.25(+0.83%)
Jul 13, 2020
513.50
527.50
503.00
509.25
16,568
+1.25(+0.25%)
Jul 10, 2020
530.50
540.00
502.50
508.00
19,266
-16.50(-3.15%)
Jul 09, 2020
531.50
537.00
511.50
524.50
18,943
-7.50(-1.41%)
Jul 08, 2020
535.00
548.00
525.00
532.00
11,954
-2.50(-0.47%)
Jul 07, 2020
523.50
551.50
516.00
534.50
12,800
+8.00(+1.52%)
Jul 06, 2020
530.50
544.50
505.50
526.50
15,683
-1.50(-0.28%)
Jul 02, 2020
545.50
549.00
515.50
528.00
11,786
-4.50(-0.85%)
Jul 01, 2020
527.50
545.00
521.50
532.50
16,975
+7.00(+1.33%)
Jun 30, 2020
511.00
529.50
499.00
525.50
27,166
+12.00(+2.34%)
Jun 29, 2020
530.50
537.00
503.50
513.50
19,015
-7.50(-1.44%)
Jun 26, 2020
583.50
583.50
520.00
521.00
69,930
-64.00(-10.94%)
Jun 25, 2020
563.50
595.50
550.00
585.00
16,409
+22.00(+3.91%)
Jun 24, 2020
594.50
618.50
561.50
563.00
29,121
-30.00(-5.06%)
Jun 23, 2020
629.50
633.50
587.50
593.00
25,247
-33.50(-5.35%)
Jun 22, 2020
690.50
692.00
622.50
626.50
23,157
-56.00(-8.21%)
Jun 19, 2020
671.50
711.50
666.00
682.50
42,928
+17.50(+2.63%)
Jun 18, 2020
631.50
665.00
627.00
665.00
14,072
+33.50(+5.30%)
Jun 17, 2020
662.00
673.50
631.00
631.50
12,728
-28.50(-4.32%)
Jun 16, 2020
666.00
674.00
642.50
660.00
19,773
+12.00(+1.85%)
Jun 15, 2020
600.00
658.50
590.00
648.00
29,726
+31.00(+5.02%)
Jun 12, 2020
653.00
654.50
608.00
617.00
20,088
-21.00(-3.29%)
Jun 11, 2020
650.00
676.50
625.00
638.00
17,287
-42.00(-6.18%)
Jun 10, 2020
673.00
698.50
668.00
680.00
11,033
+17.50(+2.64%)
Jun 09, 2020
666.50
678.50
660.50
662.50
9,988
-5.00(-0.75%)
Jun 08, 2020
682.00
688.50
655.50
667.50
13,584
-12.00(-1.77%)
Jun 05, 2020
669.50
692.00
641.00
679.50
19,298
+11.50(+1.72%)
Jun 04, 2020
678.00
690.00
651.00
668.00
15,759
-15.50(-2.27%)
Jun 03, 2020
700.00
734.00
676.50
683.50
35,578
-6.00(-0.87%)
Jun 02, 2020
678.00
691.50
661.00
689.50
19,011
+19.50(+2.91%)
Jun 01, 2020
616.50
686.00
609.00
670.00
34,134
+54.50(+8.85%)
May 29, 2020
617.00
622.00
595.00
615.50
17,898
+3.00(+0.49%)
May 28, 2020
623.00
640.50
609.00
612.50
15,688
-3.50(-0.57%)
May 27, 2020
631.50
650.00
575.00
616.00
32,241
-18.50(-2.92%)
May 26, 2020
670.50
677.50
633.00
634.50
21,421
-20.00(-3.06%)
May 22, 2020
627.00
670.00
614.50
654.50
22,658
+26.50(+4.22%)
May 21, 2020
633.50
638.50
605.50
628.00
8,540
-2.50(-0.40%)
May 20, 2020
622.50
644.50
616.00
630.50
10,451
+12.50(+2.02%)
May 19, 2020
622.00
644.00
612.50
618.00
13,859
-6.00(-0.96%)
May 18, 2020
611.50
649.50
605.00
624.00
20,366
+19.00(+3.14%)
May 15, 2020
585.50
615.00
581.39
605.00
17,834
+17.00(+2.89%)
May 14, 2020
590.50
600.00
573.50
588.00
12,485
-12.50(-2.08%)
May 13, 2020
604.50
625.50
583.00
600.50
20,636
+3.00(+0.50%)
May 12, 2020
592.50
624.00
581.00
597.50
24,270
+1.00(+0.17%)
May 11, 2020
563.50
600.00
561.50
596.50
22,077
+31.50(+5.58%)
May 08, 2020
609.00
616.00
547.50
565.00
34,648
-27.50(-4.64%)
May 07, 2020
580.00
624.00
570.00
592.50
45,394
+11.50(+1.98%)
May 06, 2020
513.00
589.00
511.50
581.00
26,933
+53.00(+10.04%)
May 05, 2020
532.50
535.50
514.50
528.00
13,980
-2.00(-0.38%)
May 04, 2020
481.50
540.00
480.50
530.00
24,778
+48.50(+10.07%)
May 01, 2020
494.50
510.00
472.00
481.50
16,214
-16.50(-3.31%)
Apr 30, 2020
545.00
546.50
495.00
498.00
21,198
-35.50(-6.65%)
Apr 29, 2020
535.50
544.00
511.00
533.50
21,267
+16.50(+3.19%)
Apr 28, 2020
554.50
557.00
508.50
517.00
21,641
-37.50(-6.76%)
Apr 27, 2020
474.00
567.00
473.00
554.50
34,813
+85.00(+18.10%)
Apr 24, 2020
480.00
485.00
456.00
469.50
13,398
-8.00(-1.68%)
Apr 23, 2020
458.50
486.00
455.70
477.50
13,007
+17.00(+3.69%)
Apr 22, 2020
484.00
489.48
458.50
460.50
10,453
-14.50(-3.05%)
Apr 21, 2020
501.00
516.00
466.50
475.00
15,136
-31.00(-6.13%)
Apr 20, 2020
501.50
539.00
494.50
506.00
29,083
-7.00(-1.36%)
Apr 17, 2020
472.50
515.50
459.50
513.00
22,302
+47.50(+10.20%)
Apr 16, 2020
467.50
477.50
456.50
465.50
13,985
-2.00(-0.43%)
Apr 15, 2020
476.50
478.50
459.00
467.50
33,600
-17.00(-3.51%)
Apr 14, 2020
487.50
500.00
468.50
484.50
17,943
+8.50(+1.79%)
Apr 13, 2020
451.00
490.00
434.00
476.00
29,765
+31.00(+6.97%)
Apr 09, 2020
445.00
453.50
430.50
445.00
12,630
+1.50(+0.34%)
Apr 08, 2020
425.00
450.50
424.60
443.50
24,218
+18.50(+4.35%)
Apr 07, 2020
445.50
445.50
408.50
425.00
22,173
-18.00(-4.06%)
Apr 06, 2020
441.00
451.50
428.50
443.00
16,055
+5.50(+1.26%)
Apr 03, 2020
450.00
453.00
423.00
437.50
18,204
-11.00(-2.45%)
Apr 02, 2020
417.50
450.00
417.50
448.50
30,551
+32.00(+7.68%)
Apr 01, 2020
434.50
483.00
405.00
416.50
61,064
-23.00(-5.23%)
Mar 31, 2020
371.50
441.00
371.50
439.50
89,185
+65.00(+17.36%)
Mar 30, 2020
371.50
385.00
363.00
374.50
17,331
+5.50(+1.49%)
Mar 27, 2020
354.50
382.00
347.50
369.00
14,202
+2.00(+0.54%)
Mar 26, 2020
363.00
379.00
356.00
367.00
23,570
+0.00(+0.00%)
Mar 25, 2020
368.50
387.50
359.50
367.00
34,320
-8.00(-2.13%)
Mar 24, 2020
385.00
385.00
356.00
375.00
37,343
+5.50(+1.49%)
Mar 23, 2020
353.50
371.50
335.00
369.50
26,297
+19.50(+5.57%)
Mar 20, 2020
367.00
374.50
334.50
350.00
51,452
+5.50(+1.60%)
Mar 19, 2020
344.50
386.50
325.50
344.50
56,216
-0.50(-0.14%)
Mar 18, 2020
341.00
371.50
315.00
345.00
46,554
+8.00(+2.37%)
Mar 17, 2020
307.50
367.75
252.00
337.00
51,521
+30.50(+9.95%)
Mar 16, 2020
287.50
340.00
285.51
306.50
44,980
-17.50(-5.40%)
Mar 13, 2020
350.00
360.50
293.00
324.00
54,730
-31.50(-8.86%)
Mar 12, 2020
356.00
394.00
324.00
355.50
57,126
-26.00(-6.82%)
Mar 11, 2020
434.00
434.00
372.50
381.50
119,946
-13.00(-3.30%)
Mar 10, 2020
420.00
431.50
378.00
394.50
67,045
-2.00(-0.50%)
Mar 09, 2020
315.50
442.00
300.00
396.50
142,727
+82.50(+26.27%)
Mar 06, 2020
304.00
333.50
302.50
314.00
22,304
-1.00(-0.32%)
Mar 05, 2020
316.00
321.90
301.50
315.00
16,738
-5.00(-1.56%)
Mar 04, 2020
307.00
328.50
298.50
320.00
15,870
+20.50(+6.84%)
Mar 03, 2020
300.00
304.50
293.00
299.50
12,465
+0.50(+0.17%)
Mar 02, 2020
268.50
301.50
265.50
299.00
12,577
+31.50(+11.78%)
Feb 28, 2020
278.50
299.00
259.00
267.50
13,096
-25.50(-8.70%)
Feb 27, 2020
295.50
310.00
276.50
293.00
10,578
-9.00(-2.98%)
Feb 26, 2020
306.00
307.50
297.50
302.00
11,230
-4.00(-1.31%)
Feb 25, 2020
318.00
322.68
297.50
306.00
41,616
-11.00(-3.47%)
Feb 24, 2020
311.00
327.50
303.00
317.00
13,368
-8.00(-2.46%)
Feb 21, 2020
326.00
329.50
310.50
325.00
8,784
-1.50(-0.46%)
Feb 20, 2020
328.50
331.50
319.00
326.50
5,488
-3.00(-0.91%)
Feb 19, 2020
327.00
331.49
324.00
329.50
5,640
+2.00(+0.61%)
Feb 18, 2020
325.00
336.50
320.00
327.50
9,718
+2.50(+0.77%)
Feb 14, 2020
332.50
339.50
317.00
325.00
11,860
-6.00(-1.81%)
Feb 13, 2020
312.50
337.50
306.50
331.00
8,190
+17.50(+5.58%)
Feb 12, 2020
302.50
325.00
285.50
313.50
25,811
-6.25(-1.95%)
Feb 11, 2020
333.50
342.00
315.00
319.75
12,008
-7.00(-2.14%)
Feb 10, 2020
327.50
330.00
321.00
326.75
11,205
-1.25(-0.38%)
Feb 07, 2020
343.50
352.00
327.50
328.00
9,726
-15.50(-4.51%)
Feb 06, 2020
314.50
348.00
310.00
343.50
13,406
+30.50(+9.74%)
Feb 05, 2020
341.00
346.68
312.00
313.00
10,509
-19.00(-5.72%)
Feb 04, 2020
326.50
361.50
325.00
332.00
15,864
+7.50(+2.31%)
Feb 03, 2020
297.00
324.50
294.57
324.50
9,686
+26.50(+8.89%)
Jan 31, 2020
308.00
308.00
291.50
298.00
13,838
-13.00(-4.18%)
Jan 30, 2020
314.50
332.50
300.50
311.00
12,761
-14.50(-4.45%)
Jan 29, 2020
360.50
362.00
321.50
325.50
16,830
-32.00(-8.95%)
Jan 28, 2020
365.00
369.67
346.50
357.50
11,447
-5.50(-1.52%)
Jan 27, 2020
340.00
373.00
332.50
363.00
12,039
+0.50(+0.14%)
Jan 24, 2020
371.50
385.00
338.50
362.50
28,422
+1.00(+0.28%)
Jan 23, 2020
332.50
374.00
325.00
361.50
25,807
+23.50(+6.95%)
Jan 22, 2020
323.00
360.00
307.50
338.00
22,390
+17.00(+5.30%)
Jan 21, 2020
315.50
325.00
291.00
321.00
28,253
-5.00(-1.53%)
Jan 17, 2020
288.50
334.50
276.00
326.00
24,326
+42.00(+14.79%)
Jan 16, 2020
276.50
309.81
276.50
284.00
19,980
+9.50(+3.46%)
Jan 15, 2020
266.00
280.25
264.50
274.50
10,718
+11.00(+4.17%)
Jan 14, 2020
265.50
275.50
257.00
263.50
11,843
-7.50(-2.77%)
Jan 13, 2020
271.00
289.00
259.00
271.00
16,017
+4.75(+1.78%)
Jan 10, 2020
240.00
269.50
230.00
266.25
21,784
+30.25(+12.82%)
Jan 09, 2020
238.00
251.00
232.50
236.00
16,253
+0.50(+0.21%)
Jan 08, 2020
222.50
236.50
206.50
235.50
21,327
+10.50(+4.67%)
Jan 07, 2020
247.00
268.00
213.00
225.00
40,292
-17.00(-7.02%)
Jan 06, 2020
200.00
249.50
198.00
242.00
42,192
+50.50(+26.37%)
Jan 03, 2020
194.50
196.00
187.00
191.50
12,336
-0.50(-0.26%)
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.