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
Ardelyx Inc
(NQ:
ARDX
)
7.810
+0.020 (+0.26%)
Official Closing Price
Updated: 4:15 PM EDT, May 17, 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
13.85
13.95
13.15
13.40
88,664
-0.50(-3.60%)
Apr 27, 2017
13.75
14.10
13.55
13.90
81,076
+0.15(+1.09%)
Apr 26, 2017
13.15
13.88
12.90
13.75
154,808
+0.57(+4.36%)
Apr 25, 2017
12.65
13.20
12.60
13.18
111,308
+0.62(+4.98%)
Apr 24, 2017
12.75
12.75
12.20
12.55
78,637
+0.05(+0.40%)
Apr 21, 2017
12.60
12.63
12.25
12.50
86,505
-0.10(-0.79%)
Apr 20, 2017
12.10
12.70
12.05
12.60
90,081
+0.55(+4.56%)
Apr 19, 2017
12.05
12.36
11.95
12.05
149,066
+0.00(+0.00%)
Apr 18, 2017
12.15
12.15
11.90
12.05
237,865
-0.10(-0.82%)
Apr 17, 2017
12.05
12.30
11.80
12.15
336,460
+0.15(+1.25%)
Apr 13, 2017
11.85
12.15
11.75
12.00
136,969
+0.20(+1.69%)
Apr 12, 2017
11.80
11.95
11.58
11.80
143,013
+0.00(+0.00%)
Apr 11, 2017
11.75
11.95
11.40
11.80
105,649
+0.05(+0.43%)
Apr 10, 2017
12.05
12.10
11.65
11.75
102,638
-0.35(-2.89%)
Apr 07, 2017
12.05
12.20
11.70
12.10
96,269
+0.05(+0.41%)
Apr 06, 2017
12.00
12.20
11.50
12.05
224,123
+0.00(+0.00%)
Apr 05, 2017
12.15
12.40
11.85
12.05
476,557
-0.05(-0.41%)
Apr 04, 2017
12.40
12.50
11.80
12.10
276,906
-0.40(-3.20%)
Apr 03, 2017
12.70
12.95
12.25
12.50
255,711
-0.15(-1.19%)
Mar 31, 2017
13.10
13.10
12.55
12.65
130,066
-0.35(-2.69%)
Mar 30, 2017
12.85
13.03
12.45
13.00
134,688
+0.20(+1.56%)
Mar 29, 2017
13.00
13.20
12.75
12.80
101,781
-0.20(-1.54%)
Mar 28, 2017
13.35
13.45
12.80
13.00
85,017
-0.35(-2.62%)
Mar 27, 2017
13.15
13.35
12.70
13.35
129,511
+0.10(+0.75%)
Mar 24, 2017
13.50
13.54
13.15
13.25
82,476
-0.10(-0.75%)
Mar 23, 2017
14.05
14.05
13.20
13.35
170,982
-0.75(-5.32%)
Mar 22, 2017
13.40
14.15
13.10
14.10
164,059
+0.80(+6.02%)
Mar 21, 2017
14.55
14.70
13.15
13.30
146,043
-1.45(-9.83%)
Mar 20, 2017
14.95
15.40
14.60
14.75
92,289
-0.20(-1.34%)
Mar 17, 2017
14.60
14.95
14.15
14.95
198,538
+0.25(+1.70%)
Mar 16, 2017
14.30
14.85
14.15
14.70
142,248
+0.45(+3.16%)
Mar 15, 2017
14.05
14.45
13.85
14.25
104,676
+0.30(+2.15%)
Mar 14, 2017
13.70
14.30
13.45
13.95
118,474
+0.20(+1.45%)
Mar 13, 2017
13.60
13.90
13.55
13.75
83,891
+0.25(+1.85%)
Mar 10, 2017
13.65
13.75
13.25
13.50
91,283
+0.00(+0.00%)
Mar 09, 2017
13.60
13.80
13.40
13.50
112,466
-0.15(-1.10%)
Mar 08, 2017
13.45
13.75
13.40
13.65
146,653
+0.30(+2.25%)
Mar 07, 2017
13.65
13.75
13.30
13.35
99,042
-0.45(-3.26%)
Mar 06, 2017
14.05
14.05
13.45
13.80
113,295
-0.40(-2.82%)
Mar 03, 2017
14.00
14.50
14.00
14.20
236,923
+0.10(+0.71%)
Mar 02, 2017
14.00
14.95
13.95
14.10
541,367
-0.10(-0.70%)
Mar 01, 2017
13.70
14.25
13.65
14.20
503,035
+0.60(+4.41%)
Feb 28, 2017
14.05
14.05
13.50
13.60
177,917
-0.25(-1.81%)
Feb 27, 2017
13.45
14.40
13.40
13.85
233,822
+0.35(+2.59%)
Feb 24, 2017
13.90
14.00
13.40
13.50
136,802
-0.30(-2.17%)
Feb 23, 2017
13.00
14.40
12.88
13.80
325,499
+0.80(+6.15%)
Feb 22, 2017
12.90
13.32
12.70
13.00
524,832
+0.15(+1.17%)
Feb 21, 2017
12.90
13.00
12.30
12.85
781,184
-0.20(-1.53%)
Feb 17, 2017
13.05
13.05
13.05
0
-0.10(-0.76%)
Feb 16, 2017
13.05
13.90
12.55
13.15
346,453
+0.15(+1.15%)
Feb 15, 2017
12.00
13.55
11.40
13.00
811,102
+1.55(+13.54%)
Feb 14, 2017
11.10
11.47
11.00
11.45
81,731
+0.35(+3.15%)
Feb 13, 2017
11.25
11.30
11.00
11.10
71,712
-0.05(-0.45%)
Feb 10, 2017
11.60
11.80
11.15
11.15
103,696
-0.35(-3.04%)
Feb 09, 2017
11.20
11.70
11.18
11.50
263,626
+0.30(+2.68%)
Feb 08, 2017
10.95
11.50
10.95
11.20
133,370
+0.15(+1.36%)
Feb 07, 2017
10.95
11.40
10.95
11.05
210,834
+0.05(+0.45%)
Feb 06, 2017
11.15
11.30
11.00
11.00
216,880
-0.15(-1.35%)
Feb 03, 2017
11.35
11.80
11.12
11.15
328,911
-0.05(-0.45%)
Feb 02, 2017
12.00
12.10
11.00
11.20
818,812
-0.85(-7.05%)
Feb 01, 2017
12.00
12.15
11.70
12.05
100,069
+0.05(+0.42%)
Jan 31, 2017
11.65
12.25
11.35
12.00
139,214
+0.30(+2.56%)
Jan 30, 2017
12.35
12.35
11.65
11.70
149,204
-0.65(-5.26%)
Jan 27, 2017
12.10
12.45
12.00
12.35
77,620
+0.35(+2.92%)
Jan 26, 2017
12.60
12.68
12.00
12.00
154,127
-0.55(-4.38%)
Jan 25, 2017
12.80
12.90
12.50
12.55
102,095
-0.20(-1.57%)
Jan 24, 2017
12.85
12.85
12.00
12.75
187,296
-0.05(-0.39%)
Jan 23, 2017
13.30
13.40
12.75
12.80
121,819
-0.60(-4.48%)
Jan 20, 2017
13.95
13.95
13.20
13.40
150,758
-0.50(-3.60%)
Jan 19, 2017
14.15
14.25
13.80
13.90
176,781
-0.20(-1.42%)
Jan 18, 2017
13.90
14.25
13.75
14.10
298,664
+0.30(+2.17%)
Jan 17, 2017
14.55
14.65
13.75
13.80
431,168
-0.90(-6.12%)
Jan 13, 2017
14.70
14.70
14.70
0
+0.80(+5.76%)
Jan 12, 2017
14.05
14.10
13.40
13.90
141,147
-0.20(-1.42%)
Jan 11, 2017
14.10
14.50
13.85
14.10
204,992
-0.15(-1.05%)
Jan 10, 2017
13.70
14.30
13.35
14.25
133,459
+0.55(+4.01%)
Jan 09, 2017
13.95
13.95
13.30
13.70
297,012
-0.15(-1.08%)
Jan 06, 2017
12.95
14.10
12.95
13.85
352,310
+0.90(+6.95%)
Jan 05, 2017
14.25
14.25
12.85
12.95
841,144
-1.50(-10.38%)
Jan 04, 2017
14.60
14.95
14.28
14.45
313,360
-0.10(-0.69%)
Jan 03, 2017
14.30
14.60
14.05
14.55
89,840
+0.35(+2.46%)
Dec 30, 2016
14.20
14.20
14.20
0
-0.30(-2.07%)
Dec 29, 2016
14.55
14.85
14.10
14.50
292,989
+0.05(+0.35%)
Dec 28, 2016
14.60
14.85
14.15
14.45
208,074
-0.15(-1.03%)
Dec 27, 2016
14.50
15.00
14.35
14.60
68,672
+0.00(+0.00%)
Dec 23, 2016
14.60
14.60
14.60
0
+1.20(+8.96%)
Dec 22, 2016
13.60
13.75
13.40
13.40
94,920
-0.20(-1.47%)
Dec 21, 2016
14.40
14.40
13.55
13.60
75,007
-0.85(-5.88%)
Dec 20, 2016
14.40
14.53
14.10
14.45
138,909
+0.15(+1.05%)
Dec 19, 2016
14.50
14.70
14.20
14.30
137,012
-0.15(-1.04%)
Dec 16, 2016
14.60
14.95
14.35
14.45
341,336
-0.20(-1.37%)
Dec 15, 2016
14.65
14.97
14.35
14.65
150,182
+0.00(+0.00%)
Dec 14, 2016
15.05
15.05
14.40
14.65
90,033
-0.30(-2.01%)
Dec 13, 2016
15.20
15.45
14.88
14.95
70,043
-0.05(-0.33%)
Dec 12, 2016
14.70
15.15
14.45
15.00
116,081
+0.05(+0.33%)
Dec 09, 2016
15.95
16.30
14.70
14.95
201,437
-0.95(-5.97%)
Dec 08, 2016
15.35
15.90
14.95
15.90
132,422
+0.50(+3.25%)
Dec 07, 2016
15.85
15.95
15.20
15.40
118,112
-0.65(-4.05%)
Dec 06, 2016
15.15
16.25
15.15
16.05
126,273
+0.80(+5.25%)
Dec 05, 2016
15.00
15.30
14.55
15.25
141,447
+0.45(+3.04%)
Dec 02, 2016
14.05
15.05
13.40
14.80
96,534
+0.70(+4.96%)
Dec 01, 2016
14.80
15.30
13.65
14.10
144,066
-0.70(-4.73%)
Nov 30, 2016
15.95
16.05
14.35
14.80
261,852
-1.05(-6.62%)
Nov 29, 2016
15.40
16.12
14.87
15.85
114,312
+0.60(+3.93%)
Nov 28, 2016
15.55
15.60
15.20
15.25
110,845
-0.25(-1.61%)
Nov 25, 2016
15.50
15.65
15.28
15.50
96,747
-0.05(-0.32%)
Nov 23, 2016
15.55
15.55
15.55
0
+0.35(+2.30%)
Nov 22, 2016
15.50
15.55
14.90
15.20
93,131
-0.20(-1.30%)
Nov 21, 2016
15.65
15.65
15.15
15.40
141,396
+0.05(+0.33%)
Nov 18, 2016
15.45
15.55
14.70
15.35
168,359
-0.05(-0.32%)
Nov 17, 2016
15.00
15.45
14.85
15.40
83,158
+0.50(+3.36%)
Nov 16, 2016
15.15
15.45
14.65
14.90
109,614
-0.35(-2.30%)
Nov 15, 2016
15.45
15.55
14.90
15.25
333,216
-0.25(-1.61%)
Nov 14, 2016
16.10
16.10
14.85
15.50
242,022
-0.45(-2.82%)
Nov 11, 2016
14.60
16.20
14.20
15.95
467,915
+1.50(+10.38%)
Nov 10, 2016
14.45
14.90
13.95
14.45
523,339
+0.40(+2.85%)
Nov 09, 2016
13.45
14.60
13.45
14.05
393,563
+1.00(+7.66%)
Nov 08, 2016
12.80
13.25
12.80
13.05
105,302
+0.10(+0.77%)
Nov 07, 2016
13.00
13.18
12.72
12.95
111,274
+0.25(+1.97%)
Nov 04, 2016
12.25
12.75
12.15
12.70
123,371
+0.35(+2.83%)
Nov 03, 2016
12.10
12.75
10.55
12.35
135,761
+0.45(+3.78%)
Nov 02, 2016
12.55
12.80
11.85
11.90
81,146
-0.80(-6.30%)
Nov 01, 2016
12.35
13.00
12.35
12.70
88,278
+0.40(+3.25%)
Oct 31, 2016
12.65
12.75
12.30
12.30
81,871
-0.35(-2.77%)
Oct 28, 2016
12.90
13.20
12.60
12.65
66,952
-0.40(-3.07%)
Oct 27, 2016
13.60
13.95
12.95
13.05
90,772
-0.40(-2.97%)
Oct 26, 2016
13.70
14.00
13.45
13.45
96,219
-0.30(-2.18%)
Oct 25, 2016
13.80
14.00
13.70
13.75
98,263
-0.15(-1.08%)
Oct 24, 2016
13.40
14.15
13.26
13.90
146,196
+0.70(+5.30%)
Oct 21, 2016
13.45
13.80
13.10
13.20
113,476
-0.40(-2.94%)
Oct 20, 2016
13.35
13.65
12.85
13.60
82,198
+0.25(+1.87%)
Oct 19, 2016
13.20
13.45
13.00
13.35
113,470
+0.10(+0.75%)
Oct 18, 2016
12.85
13.40
12.80
13.25
196,502
+0.60(+4.74%)
Oct 17, 2016
12.85
12.95
12.85
12.65
117,228
-0.18(-1.40%)
Oct 14, 2016
13.78
14.16
12.81
12.83
139,084
-0.80(-5.87%)
Oct 13, 2016
13.57
14.15
13.13
13.63
135,063
-0.11(-0.80%)
Oct 12, 2016
14.90
14.98
13.61
13.74
173,034
-1.17(-7.85%)
Oct 11, 2016
14.57
15.24
14.13
14.91
397,444
+0.16(+1.08%)
Oct 10, 2016
13.62
14.90
13.62
14.75
282,664
+1.26(+9.34%)
Oct 07, 2016
13.74
13.85
13.22
13.49
91,489
-0.28(-2.03%)
Oct 06, 2016
13.73
14.13
13.63
13.77
195,905
-0.06(-0.43%)
Oct 05, 2016
13.10
13.88
12.98
13.83
255,245
+0.81(+6.22%)
Oct 04, 2016
12.92
13.19
12.85
13.02
128,382
+0.10(+0.77%)
Oct 03, 2016
12.79
12.97
12.18
12.92
150,861
-0.02(-0.15%)
Sep 30, 2016
12.49
13.00
12.42
12.94
494,394
+0.41(+3.27%)
Sep 29, 2016
12.90
12.98
12.40
12.53
180,647
-0.37(-2.87%)
Sep 28, 2016
13.02
13.14
12.75
12.90
282,257
-0.12(-0.92%)
Sep 27, 2016
12.23
13.29
12.22
13.02
367,963
+0.75(+6.11%)
Sep 26, 2016
12.23
12.42
12.14
12.27
152,691
-0.04(-0.32%)
Sep 23, 2016
11.84
12.54
11.69
12.31
123,844
+0.48(+4.06%)
Sep 22, 2016
12.00
12.00
11.41
11.83
117,037
-0.14(-1.17%)
Sep 21, 2016
11.43
11.99
11.35
11.97
172,614
+0.55(+4.82%)
Sep 20, 2016
11.34
11.64
11.29
11.42
165,520
+0.20(+1.78%)
Sep 19, 2016
11.23
11.34
11.04
11.22
105,407
+0.02(+0.18%)
Sep 16, 2016
11.24
11.30
11.00
11.20
418,255
-0.04(-0.36%)
Sep 15, 2016
10.86
11.29
10.71
11.24
171,208
+0.39(+3.59%)
Sep 14, 2016
10.53
10.96
10.36
10.85
122,843
+0.38(+3.63%)
Sep 13, 2016
10.67
10.88
10.21
10.47
141,766
-0.30(-2.79%)
Sep 12, 2016
10.48
10.81
10.21
10.77
124,751
+0.25(+2.38%)
Sep 09, 2016
11.13
11.22
10.50
10.52
145,860
-0.78(-6.90%)
Sep 08, 2016
10.86
11.32
10.70
11.30
139,170
+0.43(+3.96%)
Sep 07, 2016
10.64
10.87
10.55
10.87
113,577
+0.22(+2.07%)
Sep 06, 2016
10.29
10.73
10.19
10.65
110,035
+0.42(+4.11%)
Sep 02, 2016
10.32
10.23
10.23
10.23
208,700
-0.09(-0.87%)
Sep 01, 2016
9.930
10.41
9.765
10.32
250,534
+0.35(+3.51%)
Aug 31, 2016
10.52
10.60
9.570
9.970
865,181
-0.53(-5.05%)
Aug 30, 2016
10.26
10.60
10.26
10.50
103,810
+0.19(+1.84%)
Aug 29, 2016
10.35
10.40
10.07
10.31
181,121
-0.04(-0.39%)
Aug 26, 2016
10.06
10.42
9.890
10.35
217,507
+0.29(+2.88%)
Aug 25, 2016
9.640
10.29
9.640
10.06
200,947
+0.45(+4.68%)
Aug 24, 2016
10.03
10.46
9.470
9.610
270,330
-0.39(-3.90%)
Aug 23, 2016
10.18
10.20
9.810
10.00
179,066
-0.06(-0.60%)
Aug 22, 2016
9.980
10.28
9.860
10.06
112,592
+0.16(+1.62%)
Aug 19, 2016
10.40
10.40
9.850
9.900
125,002
-0.52(-4.99%)
Aug 18, 2016
10.27
10.54
10.27
10.42
57,843
+0.08(+0.77%)
Aug 17, 2016
10.36
10.48
9.995
10.34
112,674
-0.01(-0.10%)
Aug 16, 2016
10.35
10.57
10.23
10.35
274,961
+0.00(+0.00%)
Aug 15, 2016
10.15
10.44
10.15
10.35
94,744
+0.27(+2.68%)
Aug 12, 2016
10.06
10.15
10.00
10.08
70,252
+0.03(+0.30%)
Aug 11, 2016
9.940
10.16
9.774
10.05
77,407
+0.15(+1.52%)
Aug 10, 2016
10.26
10.34
9.660
9.900
110,004
-0.30(-2.94%)
Aug 09, 2016
10.18
10.30
9.950
10.20
93,544
-0.09(-0.87%)
Aug 08, 2016
10.39
10.62
10.20
10.29
77,293
+0.02(+0.19%)
Aug 05, 2016
10.34
10.49
10.23
10.27
134,039
-0.02(-0.19%)
Aug 04, 2016
10.47
10.59
10.24
10.29
62,276
-0.15(-1.44%)
Aug 03, 2016
10.44
10.48
10.25
10.44
70,953
+0.00(+0.00%)
Aug 02, 2016
10.55
10.69
10.28
10.44
58,086
-0.06(-0.57%)
Aug 01, 2016
10.80
10.90
10.46
10.50
107,644
-0.18(-1.69%)
Jul 29, 2016
10.58
10.75
10.38
10.68
110,000
+0.06(+0.56%)
Jul 28, 2016
10.80
10.86
10.54
10.62
106,512
-0.18(-1.67%)
Jul 27, 2016
10.69
10.89
10.51
10.80
129,504
+0.14(+1.31%)
Jul 26, 2016
10.35
10.70
10.18
10.66
323,608
+0.28(+2.70%)
Jul 25, 2016
10.61
10.71
10.19
10.38
192,106
-0.22(-2.08%)
Jul 22, 2016
10.71
10.86
10.46
10.60
202,916
+0.05(+0.47%)
Jul 21, 2016
10.07
11.07
10.05
10.55
249,695
+0.62(+6.24%)
Jul 20, 2016
9.760
9.970
9.500
9.930
45,695
+0.20(+2.06%)
Jul 19, 2016
9.960
10.26
9.478
9.730
211,985
-0.24(-2.41%)
Jul 18, 2016
10.00
10.14
9.620
9.970
199,649
-0.02(-0.20%)
Jul 15, 2016
8.890
10.89
8.850
9.990
722,415
+1.24(+14.17%)
Jul 14, 2016
9.120
9.120
8.670
8.750
86,081
-0.21(-2.34%)
Jul 13, 2016
9.490
9.520
8.940
8.960
36,737
-0.43(-4.58%)
Jul 12, 2016
9.470
9.570
9.322
9.390
48,006
+0.04(+0.43%)
Jul 11, 2016
9.330
9.500
9.170
9.350
35,016
+0.09(+0.97%)
Jul 08, 2016
9.060
9.350
9.050
9.260
67,248
+0.21(+2.32%)
Jul 07, 2016
8.890
9.080
8.890
9.050
45,721
+0.46(+5.36%)
Jul 05, 2016
8.810
8.820
8.420
8.590
55,852
-0.34(-3.81%)
Jul 01, 2016
8.680
8.930
8.930
8.930
61,300
+0.20(+2.29%)
Jun 30, 2016
8.460
8.750
8.450
8.730
67,248
+0.28(+3.31%)
Jun 29, 2016
8.430
8.550
8.250
8.450
107,029
+0.18(+2.18%)
Jun 28, 2016
7.940
8.420
7.730
8.270
95,546
+0.49(+6.30%)
Jun 27, 2016
7.890
8.130
7.710
7.780
107,797
-0.26(-3.23%)
Jun 24, 2016
7.760
8.220
7.750
8.040
754,834
-0.23(-2.78%)
Jun 23, 2016
8.040
8.300
7.890
8.270
85,052
+0.39(+4.95%)
Jun 22, 2016
8.130
8.250
7.650
7.880
129,452
-0.25(-3.08%)
Jun 21, 2016
8.470
8.470
7.960
8.130
61,169
-0.33(-3.90%)
Jun 20, 2016
8.310
8.530
8.200
8.460
90,841
+0.33(+4.06%)
Jun 17, 2016
8.660
8.660
7.980
8.130
210,006
-0.51(-5.90%)
Jun 16, 2016
8.350
8.660
8.220
8.640
126,776
+0.24(+2.86%)
Jun 15, 2016
8.770
9.010
8.350
8.400
98,957
-0.36(-4.11%)
Jun 14, 2016
8.710
9.040
8.510
8.760
74,343
+0.07(+0.81%)
Jun 13, 2016
8.230
8.990
8.080
8.690
129,202
+0.46(+5.59%)
Jun 10, 2016
8.440
8.710
8.040
8.230
113,471
-0.43(-4.97%)
Jun 09, 2016
9.100
9.420
8.610
8.660
79,502
-0.53(-5.77%)
Jun 08, 2016
9.030
9.320
8.776
9.190
74,939
+0.18(+2.00%)
Jun 07, 2016
9.660
9.810
8.980
9.010
133,681
-0.58(-6.05%)
Jun 06, 2016
9.060
9.600
8.980
9.590
185,311
+0.56(+6.20%)
Jun 03, 2016
9.260
9.260
8.720
9.030
83,233
-0.24(-2.59%)
Jun 02, 2016
9.130
9.370
9.010
9.270
62,768
+0.11(+1.20%)
Jun 01, 2016
9.070
9.180
8.970
9.160
84,259
+0.01(+0.11%)
May 31, 2016
8.960
9.230
8.860
9.150
128,115
+0.30(+3.39%)
May 27, 2016
8.780
8.850
8.850
8.850
55,300
+0.15(+1.72%)
May 26, 2016
8.780
8.875
8.550
8.700
59,818
-0.10(-1.14%)
May 25, 2016
8.450
8.830
8.330
8.800
76,447
+0.42(+5.01%)
May 24, 2016
8.480
8.480
8.040
8.380
73,750
+0.42(+5.28%)
May 23, 2016
7.850
8.320
7.780
7.960
59,937
+0.10(+1.27%)
May 20, 2016
7.590
7.900
7.517
7.860
67,492
+0.34(+4.52%)
May 19, 2016
7.630
7.850
7.350
7.520
56,153
-0.15(-1.96%)
May 18, 2016
7.130
7.730
7.100
7.670
65,562
+0.50(+6.97%)
May 17, 2016
7.280
7.560
7.090
7.170
93,840
-0.13(-1.78%)
May 16, 2016
6.870
7.320
6.870
7.300
84,843
+0.51(+7.51%)
May 13, 2016
6.460
6.790
6.390
6.790
89,247
+0.31(+4.78%)
May 12, 2016
7.060
7.060
6.360
6.480
171,400
-0.51(-7.30%)
May 11, 2016
7.230
7.370
6.930
6.990
68,674
-0.26(-3.59%)
May 10, 2016
7.150
7.400
6.850
7.250
159,746
-0.41(-5.35%)
May 09, 2016
7.240
7.780
7.123
7.660
65,225
+0.39(+5.36%)
May 06, 2016
7.630
7.710
7.230
7.270
82,807
-0.37(-4.84%)
May 05, 2016
7.860
7.865
7.545
7.640
88,604
-0.11(-1.42%)
May 04, 2016
8.180
8.220
7.720
7.750
107,662
-0.56(-6.74%)
May 03, 2016
8.080
8.930
8.080
8.310
106,888
+0.13(+1.59%)
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.