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
Biocryst Pharma Inc
(NQ:
BCRX
)
5.340
+0.240 (+4.71%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 9, 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
7.960
8.210
7.960
8.140
683,000
+0.24(+3.04%)
Mar 28, 2019
7.770
7.970
7.760
7.900
405,469
+0.14(+1.80%)
Mar 27, 2019
7.800
7.900
7.660
7.760
454,472
-0.08(-1.02%)
Mar 26, 2019
7.580
7.840
7.530
7.840
541,935
+0.35(+4.67%)
Mar 25, 2019
7.330
7.590
7.100
7.490
551,747
+0.11(+1.49%)
Mar 22, 2019
7.850
7.900
7.380
7.380
518,700
-0.52(-6.58%)
Mar 21, 2019
7.570
7.930
7.555
7.900
369,938
+0.26(+3.40%)
Mar 20, 2019
7.870
7.950
7.570
7.640
498,380
-0.25(-3.17%)
Mar 19, 2019
8.120
8.120
7.870
7.890
687,466
-0.23(-2.83%)
Mar 18, 2019
8.060
8.350
7.990
8.120
624,308
+0.06(+0.74%)
Mar 15, 2019
8.250
8.490
7.980
8.060
2,044,100
-0.13(-1.59%)
Mar 14, 2019
8.230
8.310
8.150
8.190
557,380
-0.03(-0.36%)
Mar 13, 2019
8.390
8.390
8.080
8.220
490,729
-0.10(-1.20%)
Mar 12, 2019
8.330
8.480
8.060
8.320
426,470
+0.00(+0.00%)
Mar 11, 2019
8.010
8.340
7.850
8.320
686,627
+0.36(+4.52%)
Mar 08, 2019
7.980
8.030
7.820
7.960
517,300
-0.07(-0.87%)
Mar 07, 2019
8.000
8.240
7.880
8.030
653,177
+0.03(+0.37%)
Mar 06, 2019
8.420
8.420
7.950
8.000
881,283
-0.35(-4.19%)
Mar 05, 2019
8.780
8.920
8.260
8.350
1,067,384
-0.44(-5.01%)
Mar 04, 2019
8.710
9.110
8.180
8.790
1,396,319
+0.18(+2.09%)
Mar 01, 2019
8.350
8.780
8.270
8.610
2,879,100
+0.35(+4.24%)
Feb 28, 2019
8.290
8.400
8.080
8.260
698,091
-0.11(-1.31%)
Feb 27, 2019
8.420
8.620
8.240
8.370
431,519
-0.12(-1.41%)
Feb 26, 2019
8.470
8.650
8.341
8.490
613,505
-0.03(-0.35%)
Feb 25, 2019
9.200
9.260
8.500
8.520
1,063,337
-0.48(-5.33%)
Feb 22, 2019
8.690
9.000
8.670
9.000
516,800
+0.30(+3.45%)
Feb 21, 2019
8.940
9.000
8.660
8.700
485,732
-0.28(-3.12%)
Feb 20, 2019
8.900
9.030
8.820
8.980
564,480
+0.05(+0.56%)
Feb 19, 2019
8.970
9.140
8.860
8.930
720,031
-0.07(-0.78%)
Feb 15, 2019
9.000
9.160
8.850
9.000
1,116,000
+0.01(+0.11%)
Feb 14, 2019
8.920
9.180
8.830
8.990
536,530
+0.05(+0.56%)
Feb 13, 2019
9.100
9.240
8.860
8.940
615,127
-0.15(-1.65%)
Feb 12, 2019
9.310
9.367
9.040
9.090
542,245
-0.15(-1.62%)
Feb 11, 2019
9.160
9.470
9.100
9.240
433,054
+0.15(+1.65%)
Feb 08, 2019
8.980
9.180
8.930
9.090
312,400
+0.07(+0.78%)
Feb 07, 2019
9.070
9.270
8.930
9.020
384,724
-0.14(-1.53%)
Feb 06, 2019
9.110
9.640
8.905
9.160
587,902
+0.09(+0.99%)
Feb 05, 2019
8.540
9.390
8.490
9.070
1,152,944
+0.53(+6.21%)
Feb 04, 2019
8.570
8.665
8.460
8.540
357,135
-0.07(-0.81%)
Feb 01, 2019
8.640
8.740
8.490
8.610
536,200
-0.07(-0.81%)
Jan 31, 2019
8.700
8.780
8.420
8.680
772,709
-0.03(-0.34%)
Jan 30, 2019
8.670
8.850
8.440
8.710
555,101
+0.01(+0.11%)
Jan 29, 2019
8.950
8.950
8.200
8.700
869,607
-0.25(-2.79%)
Jan 28, 2019
9.850
9.950
8.740
8.950
1,240,797
-0.77(-7.92%)
Jan 25, 2019
8.840
9.750
8.840
9.720
1,220,500
+0.91(+10.33%)
Jan 24, 2019
8.760
8.930
8.600
8.810
320,041
+0.00(+0.00%)
Jan 23, 2019
8.940
9.190
8.670
8.810
662,572
-0.12(-1.34%)
Jan 22, 2019
9.380
9.400
8.810
8.930
709,568
-0.46(-4.90%)
Jan 18, 2019
9.210
9.450
9.140
9.390
524,200
+0.16(+1.73%)
Jan 17, 2019
9.170
9.350
8.920
9.230
563,122
+0.01(+0.11%)
Jan 16, 2019
8.850
9.350
8.770
9.220
786,447
+0.39(+4.42%)
Jan 15, 2019
8.950
9.190
8.760
8.830
576,385
-0.07(-0.79%)
Jan 14, 2019
8.830
9.210
8.761
8.900
733,966
+0.09(+1.02%)
Jan 11, 2019
8.900
9.190
8.710
8.810
740,500
-0.08(-0.90%)
Jan 10, 2019
8.360
8.950
8.240
8.890
1,250,435
+0.49(+5.83%)
Jan 09, 2019
8.420
8.550
8.360
8.400
499,471
-0.02(-0.24%)
Jan 08, 2019
8.690
8.810
8.350
8.420
581,392
-0.27(-3.11%)
Jan 07, 2019
8.710
8.955
8.430
8.690
1,080,227
+0.07(+0.81%)
Jan 04, 2019
8.260
8.815
8.170
8.620
662,200
+0.45(+5.51%)
Jan 03, 2019
8.510
8.610
8.030
8.170
584,147
-0.33(-3.88%)
Jan 02, 2019
7.890
8.510
7.850
8.500
558,607
+0.43(+5.33%)
Dec 31, 2018
7.950
8.100
7.810
8.070
580,300
+0.19(+2.41%)
Dec 28, 2018
7.960
8.100
7.800
7.880
446,400
-0.09(-1.13%)
Dec 27, 2018
7.950
8.100
7.700
7.970
679,787
-0.06(-0.75%)
Dec 26, 2018
7.260
8.070
7.210
8.030
999,310
+0.83(+11.53%)
Dec 24, 2018
7.140
7.340
7.050
7.200
336,000
-0.05(-0.69%)
Dec 21, 2018
7.110
7.500
6.930
7.250
2,563,500
+0.19(+2.69%)
Dec 20, 2018
7.520
7.570
6.880
7.060
1,085,970
-0.53(-6.98%)
Dec 19, 2018
7.580
7.940
7.540
7.590
892,921
-0.03(-0.39%)
Dec 18, 2018
8.070
8.450
7.450
7.620
694,254
-0.43(-5.34%)
Dec 17, 2018
8.190
8.510
8.000
8.050
647,258
-0.21(-2.54%)
Dec 14, 2018
8.540
8.750
8.180
8.260
504,500
-0.33(-3.84%)
Dec 13, 2018
8.940
9.000
8.510
8.590
617,247
-0.35(-3.91%)
Dec 12, 2018
9.000
9.110
8.740
8.940
433,733
+0.04(+0.45%)
Dec 11, 2018
9.160
9.170
8.760
8.900
315,363
-0.16(-1.77%)
Dec 10, 2018
8.790
9.170
8.650
9.060
511,071
+0.28(+3.19%)
Dec 07, 2018
8.940
9.220
8.700
8.780
632,100
-0.17(-1.90%)
Dec 06, 2018
8.910
9.160
8.660
8.950
747,226
+0.06(+0.67%)
Dec 04, 2018
9.400
9.590
8.860
8.890
885,800
-0.38(-4.10%)
Dec 03, 2018
9.430
9.440
8.930
9.270
750,334
+0.09(+0.98%)
Nov 30, 2018
8.940
9.200
8.910
9.180
613,400
+0.20(+2.23%)
Nov 29, 2018
9.540
9.600
8.970
8.980
732,001
-0.62(-6.46%)
Nov 28, 2018
9.010
9.600
8.800
9.600
868,686
+0.67(+7.50%)
Nov 27, 2018
9.200
9.380
8.860
8.930
723,642
-0.38(-4.08%)
Nov 26, 2018
9.430
9.600
9.120
9.310
804,141
-0.04(-0.43%)
Nov 23, 2018
9.210
9.705
9.160
9.350
667,100
+0.15(+1.63%)
Nov 21, 2018
9.200
9.200
9.200
0
+0.50(+5.75%)
Nov 20, 2018
8.180
8.767
8.030
8.700
1,161,053
+0.49(+5.97%)
Nov 19, 2018
7.910
8.300
7.750
8.210
875,907
+0.34(+4.32%)
Nov 16, 2018
7.310
7.900
7.220
7.870
1,186,100
+0.56(+7.66%)
Nov 15, 2018
6.940
7.360
6.900
7.310
511,771
+0.32(+4.58%)
Nov 14, 2018
7.230
7.320
6.810
6.990
642,363
-0.15(-2.10%)
Nov 13, 2018
7.220
7.510
7.130
7.140
377,701
-0.01(-0.14%)
Nov 12, 2018
7.690
7.690
7.130
7.150
548,614
-0.55(-7.14%)
Nov 09, 2018
8.050
8.270
7.565
7.700
512,100
-0.39(-4.82%)
Nov 08, 2018
7.890
8.310
7.750
8.090
668,227
+0.10(+1.25%)
Nov 07, 2018
7.710
8.000
7.670
7.990
576,433
+0.22(+2.83%)
Nov 06, 2018
7.830
7.995
6.880
7.770
567,787
-0.16(-2.02%)
Nov 05, 2018
8.000
8.000
7.710
7.930
404,091
-0.06(-0.75%)
Nov 02, 2018
7.580
8.000
7.570
7.990
582,900
+0.49(+6.53%)
Nov 01, 2018
7.390
7.605
7.270
7.500
518,470
+0.18(+2.46%)
Oct 31, 2018
7.000
7.470
6.960
7.320
786,157
+0.39(+5.63%)
Oct 30, 2018
6.800
7.060
6.710
6.930
295,001
+0.09(+1.32%)
Oct 29, 2018
7.250
7.300
6.660
6.840
340,596
-0.33(-4.60%)
Oct 26, 2018
6.730
7.320
6.685
7.170
501,800
+0.32(+4.67%)
Oct 25, 2018
6.560
7.010
6.560
6.850
445,918
+0.34(+5.22%)
Oct 24, 2018
7.040
7.170
6.510
6.510
618,413
-0.52(-7.40%)
Oct 23, 2018
7.010
7.160
6.820
7.030
290,036
-0.10(-1.40%)
Oct 22, 2018
7.170
7.250
6.850
7.130
490,689
-0.03(-0.42%)
Oct 19, 2018
7.180
7.500
7.080
7.160
525,300
-0.03(-0.42%)
Oct 18, 2018
7.130
7.290
7.070
7.190
279,975
+0.04(+0.56%)
Oct 17, 2018
7.140
7.210
6.990
7.150
234,052
-0.05(-0.69%)
Oct 16, 2018
6.900
7.235
6.810
7.200
381,530
+0.33(+4.80%)
Oct 15, 2018
6.970
7.060
6.750
6.870
277,663
-0.14(-2.00%)
Oct 12, 2018
6.720
7.060
6.640
7.010
514,100
+0.38(+5.73%)
Oct 11, 2018
6.560
6.860
6.430
6.630
361,430
+0.02(+0.30%)
Oct 10, 2018
6.760
6.910
6.600
6.610
380,902
-0.19(-2.79%)
Oct 09, 2018
6.760
6.980
6.730
6.800
343,783
+0.03(+0.44%)
Oct 08, 2018
6.790
6.950
6.670
6.770
399,832
+0.00(+0.00%)
Oct 05, 2018
6.910
7.000
6.520
6.770
504,100
-0.11(-1.60%)
Oct 04, 2018
7.270
7.300
6.810
6.880
679,836
-0.42(-5.75%)
Oct 03, 2018
7.210
7.450
7.120
7.300
278,098
+0.05(+0.69%)
Oct 02, 2018
7.320
7.320
7.100
7.250
520,152
-0.04(-0.55%)
Oct 01, 2018
7.620
7.670
7.235
7.290
383,344
-0.34(-4.46%)
Sep 28, 2018
7.600
7.700
7.560
7.630
344,600
+0.03(+0.39%)
Sep 27, 2018
7.620
7.730
7.510
7.600
239,218
-0.02(-0.26%)
Sep 26, 2018
7.450
7.700
7.380
7.620
341,282
+0.17(+2.28%)
Sep 25, 2018
7.360
7.540
7.290
7.450
251,572
+0.13(+1.78%)
Sep 24, 2018
7.280
7.460
7.210
7.320
340,761
+0.04(+0.55%)
Sep 21, 2018
7.280
7.560
7.185
7.280
1,978,500
-0.03(-0.41%)
Sep 20, 2018
7.300
7.490
7.220
7.310
387,865
-0.02(-0.27%)
Sep 19, 2018
7.150
7.350
7.020
7.330
444,726
+0.18(+2.52%)
Sep 18, 2018
6.990
7.190
6.900
7.150
349,626
+0.17(+2.44%)
Sep 17, 2018
7.060
7.190
6.900
6.980
525,602
-0.06(-0.85%)
Sep 14, 2018
7.130
7.200
6.990
7.040
430,900
-0.09(-1.26%)
Sep 13, 2018
7.100
7.380
7.065
7.130
473,765
+0.08(+1.13%)
Sep 12, 2018
7.340
7.390
6.990
7.050
565,115
-0.30(-4.08%)
Sep 11, 2018
7.450
7.630
7.280
7.350
362,535
-0.10(-1.34%)
Sep 10, 2018
7.500
7.540
7.290
7.450
443,017
-0.04(-0.53%)
Sep 07, 2018
7.600
7.870
7.440
7.490
507,500
-0.18(-2.35%)
Sep 06, 2018
8.010
8.130
7.640
7.670
735,437
-0.32(-4.01%)
Sep 05, 2018
7.770
8.010
7.760
7.990
1,114,003
+0.40(+5.27%)
Sep 04, 2018
7.400
7.620
6.000
7.590
1,681,062
+0.43(+6.01%)
Aug 31, 2018
7.160
7.160
7.160
0
+0.00(+0.00%)
Aug 30, 2018
7.260
7.315
7.140
7.160
438,191
-0.11(-1.51%)
Aug 29, 2018
7.250
7.340
7.210
7.270
411,490
+0.04(+0.55%)
Aug 28, 2018
7.240
7.310
7.180
7.230
469,968
-0.02(-0.28%)
Aug 27, 2018
7.250
7.305
7.160
7.250
479,957
+0.03(+0.42%)
Aug 24, 2018
7.230
7.430
7.100
7.220
682,800
+0.00(+0.00%)
Aug 23, 2018
7.270
7.410
7.180
7.220
584,159
-0.09(-1.23%)
Aug 22, 2018
7.050
7.355
7.029
7.310
580,703
+0.27(+3.84%)
Aug 21, 2018
7.000
7.190
6.990
7.040
782,858
+0.03(+0.43%)
Aug 20, 2018
7.140
7.140
6.910
7.010
402,307
-0.09(-1.27%)
Aug 17, 2018
7.040
7.250
6.945
7.100
589,200
+0.05(+0.71%)
Aug 16, 2018
6.910
7.060
6.680
7.050
479,344
+0.17(+2.47%)
Aug 15, 2018
6.990
7.130
6.750
6.880
507,972
-0.16(-2.27%)
Aug 14, 2018
7.130
7.260
6.955
7.040
766,615
-0.10(-1.40%)
Aug 13, 2018
7.430
7.490
7.110
7.140
998,771
-0.16(-2.19%)
Aug 10, 2018
7.140
7.455
6.960
7.300
1,646,100
+0.10(+1.39%)
Aug 09, 2018
6.430
7.330
6.370
7.200
2,672,894
+0.81(+12.68%)
Aug 08, 2018
6.320
6.490
6.170
6.390
1,330,502
+0.33(+5.45%)
Aug 07, 2018
5.950
6.110
5.780
6.060
959,880
+0.21(+3.59%)
Aug 06, 2018
6.100
6.150
5.670
5.850
696,636
+0.05(+0.86%)
Aug 03, 2018
6.030
6.055
5.765
5.800
732,500
-0.27(-4.45%)
Aug 02, 2018
5.610
6.325
5.410
6.070
3,874,253
+0.55(+9.96%)
Aug 01, 2018
5.870
5.980
5.450
5.520
689,081
-0.38(-6.44%)
Jul 31, 2018
5.760
5.900
5.710
5.900
310,102
+0.14(+2.43%)
Jul 30, 2018
5.730
5.810
5.630
5.760
487,037
+0.02(+0.35%)
Jul 27, 2018
5.850
5.850
5.670
5.740
411,500
-0.12(-2.05%)
Jul 26, 2018
5.850
5.890
5.720
5.860
323,241
-0.01(-0.17%)
Jul 25, 2018
5.840
6.050
5.795
5.870
492,788
+0.03(+0.51%)
Jul 24, 2018
5.950
6.020
5.750
5.840
386,560
-0.06(-1.02%)
Jul 23, 2018
5.960
5.960
5.800
5.900
408,561
-0.04(-0.67%)
Jul 20, 2018
6.050
6.110
5.940
5.940
321,676
-0.12(-1.98%)
Jul 19, 2018
6.180
6.240
6.050
6.060
532,676
-0.12(-1.94%)
Jul 18, 2018
6.330
6.330
5.960
6.180
581,282
-0.18(-2.83%)
Jul 17, 2018
6.460
6.690
6.225
6.360
842,535
+0.16(+2.58%)
Jul 16, 2018
6.160
6.220
5.990
6.200
384,821
+0.01(+0.16%)
Jul 13, 2018
6.050
6.215
5.970
6.190
508,010
+0.12(+1.98%)
Jul 12, 2018
6.100
6.150
5.900
6.070
620,369
+0.01(+0.17%)
Jul 11, 2018
6.350
6.590
6.000
6.060
1,294,597
-0.08(-1.30%)
Jul 10, 2018
6.190
6.690
6.120
6.140
911,432
+0.00(+0.00%)
Jul 09, 2018
5.990
6.150
5.950
6.140
453,553
+0.16(+2.68%)
Jul 06, 2018
5.830
6.050
5.770
5.980
662,945
+0.17(+2.93%)
Jul 05, 2018
5.810
5.920
5.750
5.810
752,233
+0.04(+0.69%)
Jul 03, 2018
5.770
5.770
5.770
0
+0.10(+1.76%)
Jul 02, 2018
5.730
5.730
5.520
5.670
449,644
-0.06(-1.05%)
Jun 29, 2018
5.820
5.820
5.680
5.730
1,052,680
-0.08(-1.38%)
Jun 28, 2018
5.750
5.850
5.590
5.810
688,301
+0.04(+0.69%)
Jun 27, 2018
5.770
5.965
5.705
5.770
951,299
+0.00(+0.00%)
Jun 26, 2018
5.670
5.870
5.550
5.770
875,148
+0.11(+1.94%)
Jun 25, 2018
5.540
5.715
5.450
5.660
877,104
+0.07(+1.25%)
Jun 22, 2018
5.770
5.770
5.340
5.590
1,488,510
-0.18(-3.12%)
Jun 21, 2018
5.850
6.090
5.650
5.770
830,980
-0.32(-5.25%)
Jun 20, 2018
5.990
6.170
5.950
6.090
971,849
+0.12(+2.01%)
Jun 19, 2018
5.770
5.980
5.750
5.970
570,730
+0.20(+3.47%)
Jun 18, 2018
5.710
5.870
5.670
5.770
595,080
+0.04(+0.70%)
Jun 15, 2018
5.770
5.670
5.730
2,225,958
+0.06(+1.06%)
Jun 14, 2018
5.730
5.745
5.590
5.670
607,445
-0.01(-0.18%)
Jun 13, 2018
5.760
5.870
5.650
5.680
521,611
-0.06(-1.05%)
Jun 12, 2018
5.930
5.960
5.710
5.740
656,933
-0.23(-3.85%)
Jun 11, 2018
5.760
6.050
5.760
5.970
627,442
+0.21(+3.65%)
Jun 08, 2018
6.140
6.240
5.735
5.760
959,946
-0.38(-6.19%)
Jun 07, 2018
6.180
6.370
6.090
6.140
737,270
-0.01(-0.16%)
Jun 06, 2018
6.160
6.460
6.000
6.150
939,038
-0.04(-0.65%)
Jun 05, 2018
6.160
6.360
6.110
6.190
744,031
+0.03(+0.49%)
Jun 04, 2018
6.290
6.340
5.950
6.160
838,605
-0.08(-1.28%)
Jun 01, 2018
6.460
6.517
6.230
6.240
726,313
-0.19(-2.95%)
May 31, 2018
6.530
6.670
6.380
6.430
1,126,207
-0.09(-1.38%)
May 30, 2018
6.310
6.620
6.300
6.520
894,499
+0.23(+3.66%)
May 29, 2018
6.110
6.310
5.925
6.290
716,717
+0.21(+3.45%)
May 25, 2018
6.080
6.080
6.080
0
+0.13(+2.18%)
May 24, 2018
5.890
5.950
5.780
5.950
577,552
+0.02(+0.34%)
May 23, 2018
5.840
5.960
5.810
5.930
442,587
+0.06(+1.02%)
May 22, 2018
5.860
5.970
5.840
5.870
680,688
+0.07(+1.21%)
May 21, 2018
5.900
5.950
5.790
5.800
719,821
-0.08(-1.36%)
May 18, 2018
5.830
6.000
5.741
5.880
708,811
-0.02(-0.34%)
May 17, 2018
6.010
6.150
5.890
5.900
1,425,951
-0.08(-1.34%)
May 16, 2018
5.900
6.020
5.810
5.980
853,832
+0.07(+1.18%)
May 15, 2018
5.950
6.010
5.760
5.910
1,074,358
-0.10(-1.66%)
May 14, 2018
5.530
6.070
5.500
6.010
1,467,548
+0.51(+9.27%)
May 11, 2018
5.180
5.520
5.120
5.500
675,058
+0.29(+5.57%)
May 10, 2018
5.360
5.530
5.185
5.210
964,890
-0.12(-2.25%)
May 09, 2018
5.000
5.340
4.910
5.330
687,368
+0.30(+5.96%)
May 08, 2018
5.180
5.330
5.010
5.030
990,572
-0.53(-9.53%)
May 07, 2018
5.350
5.600
5.350
5.560
999,790
+0.24(+4.51%)
May 04, 2018
5.150
5.390
5.090
5.320
852,607
+0.14(+2.70%)
May 03, 2018
5.200
5.251
5.030
5.180
476,329
+0.01(+0.19%)
May 02, 2018
4.900
5.210
4.840
5.170
639,553
+0.29(+5.94%)
May 01, 2018
4.830
4.990
4.770
4.880
657,392
-0.04(-0.81%)
Apr 30, 2018
5.090
5.095
4.920
4.920
425,259
-0.15(-2.96%)
Apr 27, 2018
5.060
5.130
4.870
5.070
246,313
+0.02(+0.40%)
Apr 26, 2018
4.910
5.120
4.894
5.050
496,800
+0.18(+3.70%)
Apr 25, 2018
4.890
5.010
4.810
4.870
383,489
+0.01(+0.21%)
Apr 24, 2018
4.910
4.920
4.760
4.860
561,219
-0.04(-0.82%)
Apr 23, 2018
4.950
4.984
4.790
4.900
386,868
-0.01(-0.20%)
Apr 20, 2018
4.810
5.040
4.760
4.910
542,107
+0.07(+1.45%)
Apr 19, 2018
5.100
5.140
4.810
4.840
588,221
-0.30(-5.84%)
Apr 18, 2018
5.200
5.280
5.120
5.140
395,661
-0.04(-0.77%)
Apr 17, 2018
5.010
5.240
4.990
5.180
450,173
+0.20(+4.02%)
Apr 16, 2018
5.020
5.060
4.960
4.980
373,405
-0.03(-0.60%)
Apr 13, 2018
5.110
5.140
4.875
5.010
506,161
-0.10(-1.96%)
Apr 12, 2018
5.070
5.150
5.010
5.110
661,401
+0.06(+1.19%)
Apr 11, 2018
4.800
5.060
4.770
5.050
1,126,325
+0.22(+4.55%)
Apr 10, 2018
4.680
4.870
4.640
4.830
851,776
+0.21(+4.55%)
Apr 09, 2018
4.650
4.780
4.600
4.620
616,089
+0.02(+0.43%)
Apr 06, 2018
4.660
4.770
4.570
4.600
827,123
-0.08(-1.71%)
Apr 05, 2018
5.150
5.150
4.680
4.680
1,064,198
-0.43(-8.41%)
Apr 04, 2018
4.800
5.130
4.770
5.110
781,672
+0.23(+4.71%)
Apr 03, 2018
4.700
4.920
4.620
4.880
1,131,650
+0.27(+5.86%)
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.