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
Spectrum Pharma Inc
(NQ:
SPPI
)
1.030
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Jul 31, 2023
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
7.850
7.890
7.580
7.610
686,474
-0.25(-3.18%)
Apr 27, 2017
7.900
7.960
7.660
7.860
740,151
-0.07(-0.88%)
Apr 26, 2017
7.570
8.000
7.543
7.930
1,748,856
+0.30(+3.93%)
Apr 25, 2017
7.740
7.310
7.630
1,479,333
+0.32(+4.38%)
Apr 24, 2017
7.220
7.420
7.110
7.310
1,171,898
+0.22(+3.10%)
Apr 21, 2017
6.950
7.190
6.770
7.090
1,464,754
+0.12(+1.72%)
Apr 20, 2017
6.500
6.980
6.470
6.970
1,744,833
+0.49(+7.56%)
Apr 19, 2017
6.440
6.520
6.365
6.480
474,951
+0.09(+1.41%)
Apr 18, 2017
6.370
6.420
6.235
6.390
443,534
-0.02(-0.31%)
Apr 17, 2017
6.320
6.430
6.296
6.410
356,396
+0.09(+1.42%)
Apr 13, 2017
6.100
6.400
6.090
6.320
524,412
+0.21(+3.44%)
Apr 12, 2017
6.200
6.250
6.100
6.110
531,520
-0.14(-2.24%)
Apr 11, 2017
6.320
6.400
6.150
6.250
707,192
-0.09(-1.42%)
Apr 10, 2017
6.220
6.450
6.153
6.340
515,337
+0.14(+2.26%)
Apr 07, 2017
6.160
6.240
6.090
6.200
586,040
+0.04(+0.65%)
Apr 06, 2017
6.220
6.300
6.050
6.160
778,741
-0.03(-0.48%)
Apr 05, 2017
6.510
6.520
6.140
6.190
909,723
-0.30(-4.62%)
Apr 04, 2017
6.380
6.539
6.340
6.490
549,881
+0.11(+1.72%)
Apr 03, 2017
6.490
6.630
6.370
6.380
546,126
-0.12(-1.85%)
Mar 31, 2017
6.540
6.580
6.360
6.500
580,939
-0.03(-0.46%)
Mar 30, 2017
6.600
6.600
6.420
6.530
638,640
-0.05(-0.76%)
Mar 29, 2017
6.580
6.650
6.470
6.580
667,363
+0.01(+0.15%)
Mar 28, 2017
6.690
6.750
6.530
6.570
470,654
-0.12(-1.79%)
Mar 27, 2017
6.550
6.750
6.520
6.690
502,461
+0.08(+1.21%)
Mar 24, 2017
6.550
6.675
6.540
6.610
521,322
+0.07(+0.99%)
Mar 23, 2017
6.380
6.740
6.259
6.545
1,063,470
+0.12(+1.95%)
Mar 22, 2017
6.420
6.490
6.340
6.420
593,009
+0.00(+0.00%)
Mar 21, 2017
6.530
6.590
6.270
6.420
1,056,041
-0.09(-1.38%)
Mar 20, 2017
6.560
6.590
6.380
6.510
765,993
-0.06(-0.91%)
Mar 17, 2017
6.510
6.660
6.450
6.570
2,827,279
-0.05(-0.76%)
Mar 16, 2017
6.420
6.670
6.375
6.620
1,226,499
+0.21(+3.28%)
Mar 15, 2017
6.210
6.530
6.210
6.410
1,006,195
+0.20(+3.22%)
Mar 14, 2017
6.490
6.630
6.205
6.210
919,358
-0.32(-4.90%)
Mar 13, 2017
6.370
6.670
6.300
6.530
942,076
+0.16(+2.51%)
Mar 10, 2017
6.140
6.370
6.140
6.370
787,993
+0.31(+5.12%)
Mar 09, 2017
6.000
6.320
5.680
6.060
1,257,276
-0.22(-3.50%)
Mar 08, 2017
6.320
6.470
6.250
6.280
1,021,802
-0.03(-0.48%)
Mar 07, 2017
6.380
6.480
6.220
6.310
768,778
-0.11(-1.71%)
Mar 06, 2017
6.410
6.560
6.280
6.420
933,149
+0.01(+0.16%)
Mar 03, 2017
6.430
6.600
6.324
6.410
970,572
-0.05(-0.77%)
Mar 02, 2017
6.730
6.920
6.430
6.460
1,410,392
-0.27(-4.01%)
Mar 01, 2017
6.550
6.800
6.500
6.730
1,621,890
+0.33(+5.16%)
Feb 28, 2017
6.300
6.430
6.170
6.400
1,098,486
+0.14(+2.15%)
Feb 27, 2017
5.830
6.290
5.810
6.265
1,017,412
+0.46(+8.02%)
Feb 24, 2017
5.860
5.930
5.770
5.800
473,171
-0.09(-1.53%)
Feb 23, 2017
5.780
5.920
5.731
5.890
603,462
+0.14(+2.43%)
Feb 22, 2017
5.840
5.950
5.740
5.750
524,669
-0.09(-1.54%)
Feb 21, 2017
5.960
6.030
5.810
5.840
719,020
-0.07(-1.18%)
Feb 17, 2017
5.910
5.910
5.910
0
-0.11(-1.83%)
Feb 16, 2017
5.970
6.040
5.830
6.020
787,616
+0.08(+1.35%)
Feb 15, 2017
5.945
5.690
5.940
674,210
+0.21(+3.66%)
Feb 14, 2017
5.450
5.840
5.450
5.730
680,867
+0.29(+5.33%)
Feb 13, 2017
5.510
5.750
5.425
5.440
690,654
-0.04(-0.73%)
Feb 10, 2017
5.250
5.720
5.140
5.480
1,027,868
+0.36(+7.03%)
Feb 09, 2017
5.000
5.240
5.000
5.120
501,343
+0.13(+2.71%)
Feb 08, 2017
4.930
5.025
4.860
4.985
461,817
+0.03(+0.50%)
Feb 07, 2017
5.100
5.100
4.900
4.960
535,210
-0.15(-2.94%)
Feb 06, 2017
5.040
5.182
5.020
5.110
513,261
+0.06(+1.19%)
Feb 03, 2017
5.140
5.150
4.995
5.050
599,527
-0.04(-0.79%)
Feb 02, 2017
4.730
5.110
4.660
5.090
980,910
+0.35(+7.38%)
Feb 01, 2017
4.680
4.915
4.670
4.740
850,751
+0.08(+1.72%)
Jan 31, 2017
4.450
4.685
4.310
4.660
568,862
+0.17(+3.79%)
Jan 30, 2017
4.530
4.540
4.410
4.490
463,937
-0.08(-1.75%)
Jan 27, 2017
4.580
4.610
4.500
4.570
351,352
-0.01(-0.22%)
Jan 26, 2017
4.650
4.690
4.550
4.580
267,297
-0.05(-1.08%)
Jan 25, 2017
4.700
4.750
4.580
4.630
245,559
-0.01(-0.32%)
Jan 24, 2017
4.570
4.650
4.400
4.645
452,590
+0.07(+1.64%)
Jan 23, 2017
4.580
4.590
4.480
4.570
318,296
-0.02(-0.54%)
Jan 20, 2017
4.600
4.643
4.530
4.595
419,042
-0.00(-0.11%)
Jan 19, 2017
4.610
4.620
4.510
4.600
331,954
-0.01(-0.22%)
Jan 18, 2017
4.550
4.620
4.480
4.610
282,513
+0.06(+1.32%)
Jan 17, 2017
4.620
4.620
4.460
4.550
467,360
-0.10(-2.15%)
Jan 13, 2017
4.650
4.650
4.650
0
+0.09(+1.97%)
Jan 12, 2017
4.540
4.620
4.420
4.560
438,560
+0.01(+0.22%)
Jan 11, 2017
4.640
4.690
4.460
4.550
833,155
-0.09(-1.94%)
Jan 10, 2017
4.720
4.800
4.590
4.640
489,752
-0.05(-1.07%)
Jan 09, 2017
4.840
4.870
4.670
4.690
452,043
-0.12(-2.49%)
Jan 06, 2017
4.800
4.830
4.720
4.810
489,954
+0.01(+0.21%)
Jan 05, 2017
4.750
4.880
4.640
4.800
460,540
+0.06(+1.27%)
Jan 04, 2017
4.480
4.750
4.370
4.740
526,871
+0.28(+6.28%)
Jan 03, 2017
4.470
4.580
4.280
4.460
506,797
+0.03(+0.68%)
Dec 30, 2016
4.430
4.430
4.430
0
-0.02(-0.45%)
Dec 29, 2016
4.500
4.580
4.355
4.450
304,849
-0.04(-1.00%)
Dec 28, 2016
4.580
4.590
4.420
4.495
430,265
-0.05(-1.21%)
Dec 27, 2016
4.660
4.730
4.520
4.550
464,922
-0.07(-1.52%)
Dec 23, 2016
4.620
4.620
4.620
0
+0.30(+6.94%)
Dec 22, 2016
4.380
4.390
4.210
4.320
497,884
-0.02(-0.46%)
Dec 21, 2016
4.600
4.642
4.340
4.340
398,150
-0.28(-6.06%)
Dec 20, 2016
4.700
4.750
4.510
4.620
695,139
-0.06(-1.28%)
Dec 19, 2016
4.650
4.865
4.650
4.680
867,617
+0.05(+1.08%)
Dec 16, 2016
4.610
4.690
4.500
4.630
2,630,352
+0.06(+1.31%)
Dec 15, 2016
4.340
4.595
4.250
4.570
675,402
+0.26(+6.03%)
Dec 14, 2016
4.400
4.476
4.210
4.310
649,636
-0.11(-2.49%)
Dec 13, 2016
4.450
4.560
4.340
4.420
797,048
-0.02(-0.45%)
Dec 12, 2016
4.420
4.460
4.230
4.440
755,717
+0.00(+0.00%)
Dec 09, 2016
4.230
4.560
4.170
4.440
971,469
+0.28(+6.73%)
Dec 08, 2016
4.050
4.180
3.950
4.160
1,002,846
+0.02(+0.48%)
Dec 07, 2016
4.140
4.285
3.885
4.140
1,579,811
-0.09(-2.13%)
Dec 06, 2016
3.970
4.280
3.930
4.230
800,490
+0.20(+4.96%)
Dec 05, 2016
4.000
4.200
3.940
4.030
824,304
+0.03(+0.75%)
Dec 02, 2016
4.080
4.110
3.910
4.000
477,461
-0.10(-2.44%)
Dec 01, 2016
3.900
4.140
3.860
4.100
2,098,554
+0.19(+4.86%)
Nov 30, 2016
4.000
4.080
3.850
3.910
754,555
-0.08(-2.01%)
Nov 29, 2016
4.100
4.155
3.975
3.990
542,723
-0.11(-2.68%)
Nov 28, 2016
4.320
4.320
4.070
4.100
670,642
-0.23(-5.31%)
Nov 25, 2016
4.370
4.370
4.280
4.330
217,796
-0.05(-1.14%)
Nov 23, 2016
4.380
4.380
4.380
0
+0.08(+1.86%)
Nov 22, 2016
4.530
4.630
4.290
4.300
712,663
-0.22(-4.87%)
Nov 21, 2016
4.270
4.530
4.220
4.520
543,199
+0.25(+5.85%)
Nov 18, 2016
4.250
4.325
4.190
4.270
611,120
+0.00(+0.00%)
Nov 17, 2016
4.360
4.410
4.250
4.270
523,236
+0.00(+0.00%)
Nov 16, 2016
4.400
4.430
4.260
4.270
681,716
-0.13(-2.95%)
Nov 15, 2016
4.780
4.780
4.370
4.400
1,093,750
-0.39(-8.14%)
Nov 14, 2016
4.680
4.800
4.400
4.790
1,238,377
+0.29(+6.44%)
Nov 11, 2016
4.250
4.530
4.140
4.500
1,248,988
+0.29(+6.89%)
Nov 10, 2016
4.290
4.320
4.140
4.210
1,008,456
+0.03(+0.72%)
Nov 09, 2016
3.730
4.180
3.730
4.180
1,593,002
+0.57(+15.79%)
Nov 08, 2016
3.600
3.670
3.460
3.610
537,287
-0.02(-0.55%)
Nov 07, 2016
3.600
3.665
3.520
3.630
1,025,859
+0.11(+3.12%)
Nov 04, 2016
3.350
3.605
3.335
3.520
2,015,627
+0.30(+9.32%)
Nov 03, 2016
3.510
3.520
3.210
3.220
1,123,627
-0.27(-7.74%)
Nov 02, 2016
3.550
3.630
3.480
3.490
460,958
-0.09(-2.51%)
Nov 01, 2016
3.550
3.600
3.425
3.580
1,306,851
+0.04(+1.13%)
Oct 31, 2016
3.670
3.700
3.500
3.540
696,674
-0.13(-3.54%)
Oct 28, 2016
3.760
3.800
3.550
3.670
564,976
-0.10(-2.65%)
Oct 27, 2016
3.770
3.865
3.725
3.770
533,510
+0.02(+0.53%)
Oct 26, 2016
3.650
3.760
3.610
3.750
678,470
+0.09(+2.46%)
Oct 25, 2016
3.840
3.870
3.660
3.660
675,489
-0.17(-4.44%)
Oct 24, 2016
3.960
3.980
3.810
3.830
506,861
-0.11(-2.79%)
Oct 21, 2016
3.950
4.000
3.920
3.940
363,144
-0.04(-1.01%)
Oct 20, 2016
3.930
4.005
3.930
3.980
494,729
+0.03(+0.76%)
Oct 19, 2016
4.020
4.050
3.900
3.950
719,188
-0.07(-1.74%)
Oct 18, 2016
4.060
4.110
3.990
4.020
579,498
+0.03(+0.75%)
Oct 17, 2016
3.950
4.080
3.920
3.990
873,350
+0.04(+1.01%)
Oct 14, 2016
4.290
4.290
3.940
3.950
989,284
-0.29(-6.84%)
Oct 13, 2016
4.300
4.380
4.220
4.240
676,786
-0.08(-1.85%)
Oct 12, 2016
4.510
4.560
4.300
4.320
619,869
-0.20(-4.42%)
Oct 11, 2016
4.670
4.710
4.500
4.520
457,024
-0.18(-3.83%)
Oct 10, 2016
4.640
4.730
4.640
4.700
388,750
+0.11(+2.40%)
Oct 07, 2016
4.530
4.640
4.530
4.590
371,294
+0.05(+1.10%)
Oct 06, 2016
4.590
4.645
4.493
4.540
564,383
-0.08(-1.73%)
Oct 05, 2016
4.550
4.710
4.520
4.620
507,136
+0.07(+1.54%)
Oct 04, 2016
4.640
4.680
4.530
4.550
769,583
-0.11(-2.36%)
Oct 03, 2016
4.620
4.690
4.590
4.660
681,389
-0.01(-0.21%)
Sep 30, 2016
4.600
4.710
4.550
4.670
447,243
+0.09(+1.97%)
Sep 29, 2016
4.740
4.740
4.570
4.580
726,049
-0.15(-3.17%)
Sep 28, 2016
4.770
4.810
4.640
4.730
628,974
-0.01(-0.21%)
Sep 27, 2016
4.660
4.740
4.600
4.740
519,154
+0.08(+1.72%)
Sep 26, 2016
4.720
4.790
4.650
4.660
610,494
-0.06(-1.27%)
Sep 23, 2016
4.820
4.890
4.670
4.720
676,146
-0.09(-1.87%)
Sep 22, 2016
4.470
4.860
4.470
4.810
1,353,567
+0.34(+7.61%)
Sep 21, 2016
4.600
4.620
4.350
4.470
1,797,670
-0.15(-3.25%)
Sep 20, 2016
4.740
4.750
4.600
4.620
740,963
-0.10(-2.12%)
Sep 19, 2016
4.810
4.950
4.700
4.720
785,247
-0.10(-2.07%)
Sep 16, 2016
4.840
5.010
4.750
4.820
2,378,454
-0.03(-0.62%)
Sep 15, 2016
4.950
5.040
4.600
4.850
1,241,008
-0.19(-3.77%)
Sep 14, 2016
5.480
5.550
4.690
5.040
2,369,684
-0.45(-8.20%)
Sep 13, 2016
5.690
5.690
5.390
5.490
893,668
-0.20(-3.51%)
Sep 12, 2016
5.330
5.720
5.311
5.690
931,517
+0.31(+5.76%)
Sep 09, 2016
5.450
5.530
5.380
5.380
748,793
-0.10(-1.82%)
Sep 08, 2016
5.400
5.510
5.370
5.480
601,541
+0.10(+1.86%)
Sep 07, 2016
5.300
5.405
5.260
5.380
630,837
+0.09(+1.70%)
Sep 06, 2016
5.280
5.320
5.200
5.290
837,702
+0.05(+0.95%)
Sep 02, 2016
5.310
5.240
5.240
5.240
1,104,700
-0.05(-0.95%)
Sep 01, 2016
5.330
5.400
5.230
5.290
863,868
-0.02(-0.38%)
Aug 31, 2016
5.470
5.470
5.130
5.310
1,701,175
-0.19(-3.45%)
Aug 30, 2016
5.520
5.615
5.450
5.500
790,195
-0.01(-0.18%)
Aug 29, 2016
5.620
5.680
5.490
5.510
631,541
-0.08(-1.43%)
Aug 26, 2016
5.620
5.770
5.510
5.590
723,517
-0.05(-0.89%)
Aug 25, 2016
5.640
5.750
5.415
5.640
1,015,202
+0.02(+0.36%)
Aug 24, 2016
5.970
6.050
5.595
5.620
946,465
-0.37(-6.18%)
Aug 23, 2016
6.040
6.040
5.880
5.990
537,118
-0.04(-0.66%)
Aug 22, 2016
5.930
6.150
5.920
6.030
627,198
+0.12(+2.03%)
Aug 19, 2016
5.920
5.970
5.800
5.910
1,727,046
-0.02(-0.34%)
Aug 18, 2016
5.930
6.045
5.830
5.930
1,054,188
+0.02(+0.34%)
Aug 17, 2016
5.920
6.035
5.820
5.910
981,261
-0.02(-0.34%)
Aug 16, 2016
5.900
6.030
5.820
5.930
685,654
-0.07(-1.17%)
Aug 15, 2016
5.820
6.170
5.800
6.000
765,113
+0.19(+3.27%)
Aug 12, 2016
5.900
5.900
5.750
5.810
983,145
-0.10(-1.69%)
Aug 11, 2016
5.740
6.035
5.720
5.910
1,119,677
+0.19(+3.32%)
Aug 10, 2016
6.820
6.900
5.610
5.720
3,730,115
-1.35(-19.09%)
Aug 09, 2016
6.940
7.150
6.789
7.070
632,332
+0.09(+1.29%)
Aug 08, 2016
7.130
7.140
6.955
6.980
410,254
-0.12(-1.69%)
Aug 05, 2016
7.050
7.150
7.030
7.100
365,731
+0.07(+1.00%)
Aug 04, 2016
7.100
7.160
7.000
7.030
497,607
-0.05(-0.71%)
Aug 03, 2016
6.950
7.100
6.930
7.080
493,020
+0.13(+1.87%)
Aug 02, 2016
7.070
7.090
6.860
6.950
538,881
-0.10(-1.42%)
Aug 01, 2016
6.890
7.100
6.870
7.050
548,693
+0.18(+2.62%)
Jul 29, 2016
6.820
6.890
6.770
6.870
412,645
+0.05(+0.73%)
Jul 28, 2016
6.850
6.920
6.820
6.820
424,107
-0.02(-0.29%)
Jul 27, 2016
6.520
6.850
6.470
6.840
627,827
+0.33(+5.07%)
Jul 26, 2016
6.470
6.590
6.460
6.510
468,454
+0.04(+0.62%)
Jul 25, 2016
6.520
6.550
6.430
6.470
493,355
-0.06(-0.92%)
Jul 22, 2016
6.500
6.580
6.455
6.530
726,850
+0.03(+0.46%)
Jul 21, 2016
6.490
6.570
6.440
6.500
606,097
+0.02(+0.31%)
Jul 20, 2016
6.310
6.510
6.300
6.480
1,394,245
+0.21(+3.35%)
Jul 19, 2016
6.540
6.640
6.250
6.270
677,984
-0.32(-4.86%)
Jul 18, 2016
6.630
6.680
6.590
6.590
562,426
-0.06(-0.90%)
Jul 15, 2016
6.670
6.685
6.590
6.650
709,039
+0.03(+0.45%)
Jul 14, 2016
6.650
6.690
6.570
6.620
880,372
+0.00(+0.00%)
Jul 13, 2016
6.750
6.780
6.580
6.620
797,573
-0.12(-1.78%)
Jul 12, 2016
6.740
6.830
6.710
6.740
760,510
+0.04(+0.60%)
Jul 11, 2016
6.760
6.800
6.690
6.700
557,551
-0.05(-0.74%)
Jul 08, 2016
6.800
6.810
6.790
6.750
686,689
-0.04(-0.59%)
Jul 07, 2016
6.790
6.840
6.740
6.790
505,792
+0.08(+1.19%)
Jul 05, 2016
6.640
6.765
6.640
6.710
619,406
+0.02(+0.30%)
Jul 01, 2016
6.580
6.690
6.690
6.690
645,200
+0.12(+1.83%)
Jun 30, 2016
6.600
6.660
6.530
6.570
806,271
+0.00(+0.00%)
Jun 29, 2016
6.600
6.680
6.473
6.570
1,394,648
+0.05(+0.77%)
Jun 28, 2016
6.410
6.550
6.330
6.520
1,130,033
+0.19(+3.00%)
Jun 27, 2016
6.360
6.500
6.250
6.330
793,535
-0.14(-2.16%)
Jun 24, 2016
6.460
6.610
6.400
6.470
926,407
-0.34(-4.99%)
Jun 23, 2016
6.870
6.890
6.790
6.810
873,064
+0.01(+0.15%)
Jun 22, 2016
6.720
6.860
6.710
6.800
1,141,541
+0.08(+1.19%)
Jun 21, 2016
6.790
6.810
6.690
6.720
504,447
-0.04(-0.59%)
Jun 20, 2016
6.830
6.860
6.700
6.760
501,135
+0.00(+0.00%)
Jun 17, 2016
6.850
6.870
6.750
6.760
2,003,847
-0.06(-0.88%)
Jun 16, 2016
6.770
6.900
6.650
6.820
938,243
+0.00(+0.00%)
Jun 15, 2016
6.810
6.930
6.800
6.820
451,921
+0.06(+0.89%)
Jun 14, 2016
6.860
6.920
6.690
6.760
405,076
-0.11(-1.60%)
Jun 13, 2016
6.920
7.020
6.870
6.870
450,008
-0.07(-1.01%)
Jun 10, 2016
6.940
6.975
6.820
6.940
465,358
-0.03(-0.43%)
Jun 09, 2016
7.070
7.120
6.950
6.970
620,932
-0.14(-1.97%)
Jun 08, 2016
7.200
7.240
7.105
7.110
594,393
-0.09(-1.25%)
Jun 07, 2016
7.260
7.275
7.130
7.200
759,072
-0.08(-1.10%)
Jun 06, 2016
7.340
7.340
7.170
7.280
756,666
-0.06(-0.82%)
Jun 03, 2016
7.500
7.540
7.270
7.340
660,425
-0.18(-2.39%)
Jun 02, 2016
7.470
7.540
7.470
7.520
823,441
+0.03(+0.40%)
Jun 01, 2016
7.460
7.550
7.435
7.490
683,845
+0.00(+0.00%)
May 31, 2016
7.480
7.520
7.400
7.490
1,410,333
+0.06(+0.81%)
May 27, 2016
7.440
7.430
7.430
7.430
641,600
-0.01(-0.13%)
May 26, 2016
7.520
7.620
7.410
7.440
825,647
-0.09(-1.20%)
May 25, 2016
7.410
7.670
7.380
7.530
814,653
+0.16(+2.17%)
May 24, 2016
7.350
7.380
7.280
7.370
942,448
+0.07(+0.96%)
May 23, 2016
7.270
7.360
7.225
7.300
591,219
+0.03(+0.41%)
May 20, 2016
7.200
7.290
7.120
7.270
655,485
+0.08(+1.11%)
May 19, 2016
7.150
7.240
7.100
7.190
521,720
+0.01(+0.14%)
May 18, 2016
7.060
7.230
7.040
7.180
598,455
+0.08(+1.13%)
May 17, 2016
7.180
7.260
7.070
7.100
780,377
-0.10(-1.39%)
May 16, 2016
7.150
7.250
7.110
7.200
733,616
+0.09(+1.27%)
May 13, 2016
7.030
7.220
6.970
7.110
1,202,383
+0.04(+0.57%)
May 12, 2016
7.340
7.350
6.970
7.070
920,788
-0.24(-3.28%)
May 11, 2016
7.400
7.580
7.300
7.310
658,817
-0.14(-1.88%)
May 10, 2016
7.320
7.475
7.230
7.450
793,647
+0.18(+2.48%)
May 09, 2016
7.210
7.325
6.960
7.270
1,371,536
+0.12(+1.68%)
May 06, 2016
7.050
7.330
6.795
7.150
3,089,666
+0.75(+11.72%)
May 05, 2016
6.910
7.000
6.400
6.400
1,091,207
-0.56(-8.05%)
May 04, 2016
7.090
7.090
6.920
6.960
578,708
-0.17(-2.38%)
May 03, 2016
7.200
7.200
7.060
7.130
589,746
-0.17(-2.26%)
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.