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
Cara Therapeutics
(NQ:
CARA
)
0.7501
-0.0551 (-6.84%)
Streaming Delayed Price
Updated: 4:00 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
16.03
16.29
15.76
15.89
1,023,525
-0.07(-0.44%)
Apr 27, 2017
15.77
16.08
15.46
15.96
1,370,693
+0.00(+0.00%)
Apr 26, 2017
16.19
16.21
15.45
15.96
2,596,734
-0.43(-2.62%)
Apr 25, 2017
16.77
16.88
16.23
16.39
1,654,636
-0.22(-1.32%)
Apr 24, 2017
16.80
16.90
16.35
16.61
1,136,966
+0.08(+0.48%)
Apr 21, 2017
17.12
17.21
16.49
16.53
1,980,039
-0.56(-3.28%)
Apr 20, 2017
17.48
17.58
16.96
17.09
1,341,806
-0.17(-0.98%)
Apr 19, 2017
16.96
17.66
16.83
17.26
1,250,151
+0.35(+2.07%)
Apr 18, 2017
17.04
17.21
16.65
16.91
1,483,580
-0.10(-0.59%)
Apr 17, 2017
17.62
17.90
16.76
17.01
2,015,357
-0.52(-2.97%)
Apr 13, 2017
18.12
18.29
17.52
17.53
2,404,672
-0.65(-3.58%)
Apr 12, 2017
18.89
19.09
18.03
18.18
2,088,236
-0.69(-3.66%)
Apr 11, 2017
18.75
19.15
18.50
18.87
2,142,319
+0.30(+1.62%)
Apr 10, 2017
18.21
19.08
18.20
18.57
2,556,572
+0.37(+2.03%)
Apr 07, 2017
18.70
19.35
18.06
18.20
3,392,578
-0.45(-2.41%)
Apr 06, 2017
18.12
18.67
17.95
18.65
3,824,147
+1.07(+6.09%)
Apr 05, 2017
17.39
17.95
17.12
17.58
2,433,853
+0.16(+0.92%)
Apr 04, 2017
17.83
18.17
17.06
17.42
1,899,668
-0.50(-2.79%)
Apr 03, 2017
18.48
18.99
17.65
17.92
2,696,604
-0.47(-2.56%)
Mar 31, 2017
17.90
18.43
17.50
18.39
7,668,529
-0.37(-1.97%)
Mar 30, 2017
19.71
20.50
18.55
18.76
3,076,657
-1.49(-7.36%)
Mar 29, 2017
19.22
20.90
19.15
20.25
3,937,735
+1.16(+6.08%)
Mar 28, 2017
20.24
20.24
18.41
19.09
7,642,391
+0.94(+5.18%)
Mar 27, 2017
16.60
18.39
16.50
18.15
2,478,696
+1.39(+8.29%)
Mar 24, 2017
16.90
17.23
16.50
16.76
1,169,913
+0.07(+0.42%)
Mar 23, 2017
16.36
17.35
16.24
16.69
2,369,281
+0.60(+3.73%)
Mar 22, 2017
15.65
16.15
15.50
16.09
884,972
+0.51(+3.27%)
Mar 21, 2017
16.48
16.93
15.25
15.58
1,623,682
-0.59(-3.65%)
Mar 20, 2017
15.28
16.24
15.23
16.17
1,370,904
+0.90(+5.89%)
Mar 17, 2017
15.57
15.75
15.29
15.27
1,028,893
-0.38(-2.43%)
Mar 16, 2017
15.85
16.50
15.38
15.65
1,794,722
+0.07(+0.45%)
Mar 15, 2017
14.75
15.63
14.75
15.58
1,480,008
+0.87(+5.91%)
Mar 14, 2017
15.15
15.15
14.55
14.71
1,502,358
-0.62(-4.04%)
Mar 13, 2017
15.84
15.94
14.84
15.33
2,389,749
-0.51(-3.22%)
Mar 10, 2017
16.15
17.28
15.51
15.84
4,257,978
-1.65(-9.43%)
Mar 09, 2017
17.50
17.74
16.89
17.49
1,641,801
+0.08(+0.46%)
Mar 08, 2017
17.22
17.62
16.95
17.41
1,709,541
+0.42(+2.47%)
Mar 07, 2017
17.93
18.58
16.90
16.99
2,453,508
-0.93(-5.19%)
Mar 06, 2017
18.45
19.44
17.50
17.92
4,144,470
-0.12(-0.67%)
Mar 03, 2017
17.15
18.10
16.97
18.04
2,456,625
+1.28(+7.64%)
Mar 02, 2017
16.98
18.13
16.51
16.76
3,101,337
+0.17(+1.02%)
Mar 01, 2017
16.13
16.90
16.11
16.59
2,116,749
+0.56(+3.49%)
Feb 28, 2017
16.19
16.70
15.82
16.03
1,428,263
-0.18(-1.11%)
Feb 27, 2017
15.04
16.44
15.02
16.21
2,227,013
+1.18(+7.85%)
Feb 24, 2017
14.32
15.40
14.21
15.03
1,307,690
+0.48(+3.30%)
Feb 23, 2017
14.59
14.68
14.00
14.55
982,566
+0.00(+0.00%)
Feb 22, 2017
14.85
14.89
14.22
14.55
1,092,840
-0.15(-1.02%)
Feb 21, 2017
15.03
15.19
14.51
14.70
1,384,371
-0.06(-0.41%)
Feb 17, 2017
14.76
14.76
14.76
0
+0.23(+1.58%)
Feb 16, 2017
15.14
15.31
14.40
14.53
1,327,650
-0.56(-3.71%)
Feb 15, 2017
15.51
15.85
14.58
15.09
2,052,171
-0.44(-2.83%)
Feb 14, 2017
13.53
15.78
13.52
15.53
3,826,864
+2.02(+14.95%)
Feb 13, 2017
14.70
14.75
13.32
13.51
3,820,658
-1.34(-9.02%)
Feb 10, 2017
16.10
16.30
14.82
14.85
2,846,968
-1.48(-9.06%)
Feb 09, 2017
16.38
17.00
16.32
16.33
1,212,746
-0.14(-0.85%)
Feb 08, 2017
16.35
16.70
16.05
16.47
1,251,657
+0.17(+1.04%)
Feb 07, 2017
16.31
16.59
16.01
16.30
1,675,774
-0.10(-0.61%)
Feb 06, 2017
16.76
16.93
16.34
16.40
1,683,874
-0.25(-1.50%)
Feb 03, 2017
16.22
16.75
15.85
16.65
2,522,041
+0.81(+5.11%)
Feb 02, 2017
16.54
16.99
14.04
15.84
3,950,383
-0.65(-3.94%)
Feb 01, 2017
15.61
17.20
15.35
16.49
4,734,167
+1.17(+7.64%)
Jan 31, 2017
14.37
15.68
14.03
15.32
3,294,331
+1.14(+8.04%)
Jan 30, 2017
14.00
14.60
13.55
14.18
1,709,154
+0.30(+2.16%)
Jan 27, 2017
13.95
14.10
13.50
13.88
1,635,663
+0.14(+1.02%)
Jan 26, 2017
13.01
13.98
12.93
13.74
2,287,422
+0.81(+6.26%)
Jan 25, 2017
12.35
13.55
12.25
12.93
2,592,761
+0.70(+5.72%)
Jan 24, 2017
11.97
12.25
11.63
12.23
1,266,639
+0.28(+2.34%)
Jan 23, 2017
11.49
12.15
11.43
11.95
1,255,568
+0.52(+4.55%)
Jan 20, 2017
11.60
11.75
11.25
11.43
999,681
-0.17(-1.47%)
Jan 19, 2017
12.00
12.15
11.51
11.60
1,148,440
-0.29(-2.44%)
Jan 18, 2017
11.23
12.04
11.15
11.89
1,310,145
+0.70(+6.26%)
Jan 17, 2017
11.44
11.45
11.03
11.19
830,005
-0.23(-2.01%)
Jan 13, 2017
11.42
11.42
11.42
0
+0.30(+2.70%)
Jan 12, 2017
10.79
11.38
10.52
11.12
1,053,055
+0.23(+2.11%)
Jan 11, 2017
11.21
11.58
10.67
10.89
1,346,499
-0.25(-2.24%)
Jan 10, 2017
11.21
11.25
10.52
11.14
1,183,987
+0.04(+0.36%)
Jan 09, 2017
10.34
11.33
10.25
11.10
1,487,219
+0.82(+7.98%)
Jan 06, 2017
10.27
10.38
10.10
10.28
599,069
+0.02(+0.19%)
Jan 05, 2017
10.44
10.62
10.09
10.26
777,943
-0.12(-1.16%)
Jan 04, 2017
9.860
10.48
9.800
10.38
1,200,916
+0.62(+6.35%)
Jan 03, 2017
9.530
9.790
9.350
9.760
666,981
+0.47(+5.06%)
Dec 30, 2016
9.290
9.290
9.290
0
-0.10(-1.06%)
Dec 29, 2016
9.830
9.990
9.170
9.390
1,057,159
-0.44(-4.48%)
Dec 28, 2016
10.02
10.18
9.660
9.830
625,988
-0.16(-1.60%)
Dec 27, 2016
10.06
10.47
9.700
9.990
1,191,210
+0.02(+0.20%)
Dec 23, 2016
9.970
9.970
9.970
0
+0.77(+8.37%)
Dec 22, 2016
9.200
9.320
9.040
9.200
403,096
+0.00(+0.00%)
Dec 21, 2016
9.190
9.390
9.020
9.200
718,750
+0.00(+0.00%)
Dec 20, 2016
9.730
9.790
9.000
9.200
994,909
-0.34(-3.56%)
Dec 19, 2016
9.420
10.05
9.420
9.540
899,204
+0.18(+1.92%)
Dec 16, 2016
9.010
9.570
8.950
9.360
1,704,991
+0.44(+4.93%)
Dec 15, 2016
8.700
9.080
8.700
8.920
745,147
+0.28(+3.24%)
Dec 14, 2016
9.040
9.140
8.620
8.640
1,015,676
-0.38(-4.21%)
Dec 13, 2016
9.620
9.780
8.910
9.020
1,207,619
-0.60(-6.24%)
Dec 12, 2016
9.870
9.955
9.400
9.620
766,220
-0.25(-2.53%)
Dec 09, 2016
9.720
10.65
9.720
9.870
1,168,099
+0.03(+0.30%)
Dec 08, 2016
9.460
9.889
9.210
9.840
814,812
+0.33(+3.47%)
Dec 07, 2016
9.720
9.750
9.150
9.510
857,427
-0.27(-2.76%)
Dec 06, 2016
9.730
9.897
9.490
9.780
730,418
+0.05(+0.51%)
Dec 05, 2016
9.550
9.880
9.400
9.730
1,172,228
+0.23(+2.42%)
Dec 02, 2016
9.120
9.742
8.848
9.500
1,053,239
+0.54(+6.03%)
Dec 01, 2016
9.020
9.210
8.610
8.960
1,171,300
-0.04(-0.44%)
Nov 30, 2016
9.430
9.540
8.870
9.000
1,276,067
-0.45(-4.76%)
Nov 29, 2016
9.280
10.00
9.280
9.450
1,167,463
+0.23(+2.49%)
Nov 28, 2016
9.890
9.930
9.130
9.220
1,178,153
-0.61(-6.21%)
Nov 25, 2016
10.25
10.28
9.790
9.830
560,381
-0.40(-3.91%)
Nov 23, 2016
10.23
10.23
10.23
0
+0.43(+4.39%)
Nov 22, 2016
11.25
11.27
9.470
9.800
2,994,479
-1.49(-13.20%)
Nov 21, 2016
12.04
12.08
11.10
11.29
1,757,153
-0.68(-5.68%)
Nov 18, 2016
11.68
12.45
11.56
11.97
1,570,875
+0.27(+2.31%)
Nov 17, 2016
12.30
12.30
11.03
11.70
2,909,534
-0.50(-4.10%)
Nov 16, 2016
10.40
12.74
10.40
12.20
5,594,658
+2.04(+20.08%)
Nov 15, 2016
9.450
10.50
9.050
10.16
2,021,911
+0.84(+9.01%)
Nov 14, 2016
9.490
9.590
8.760
9.320
1,761,615
-0.12(-1.27%)
Nov 11, 2016
9.530
9.700
9.250
9.440
1,136,796
-0.19(-1.97%)
Nov 10, 2016
9.700
9.990
9.170
9.630
3,254,706
+0.27(+2.88%)
Nov 09, 2016
9.120
9.490
8.530
9.360
3,078,266
+0.71(+8.21%)
Nov 08, 2016
8.650
8.929
8.020
8.650
3,359,204
+0.27(+3.22%)
Nov 07, 2016
7.550
8.500
7.500
8.380
3,239,194
+1.11(+15.27%)
Nov 04, 2016
6.320
7.490
6.300
7.270
2,857,281
+1.38(+23.43%)
Nov 03, 2016
6.700
6.750
5.850
5.890
1,272,645
-0.65(-9.94%)
Nov 02, 2016
7.130
7.200
6.470
6.540
1,162,481
-0.61(-8.53%)
Nov 01, 2016
7.000
7.320
6.930
7.150
872,079
+0.16(+2.29%)
Oct 31, 2016
6.970
7.162
6.850
6.990
854,505
+0.17(+2.49%)
Oct 28, 2016
6.980
7.069
6.630
6.820
752,942
-0.19(-2.71%)
Oct 27, 2016
7.110
7.380
6.960
7.010
753,984
-0.05(-0.71%)
Oct 26, 2016
7.500
7.590
6.920
7.060
947,911
-0.45(-5.99%)
Oct 25, 2016
7.670
7.700
7.500
7.510
510,202
-0.22(-2.85%)
Oct 24, 2016
7.970
7.970
7.660
7.730
685,619
-0.18(-2.28%)
Oct 21, 2016
7.800
8.115
7.760
7.910
605,875
+0.00(+0.00%)
Oct 20, 2016
7.580
7.980
7.580
7.910
960,630
+0.30(+3.94%)
Oct 19, 2016
7.790
7.809
7.530
7.610
681,213
-0.15(-1.93%)
Oct 18, 2016
7.830
7.910
7.705
7.760
570,149
+0.10(+1.31%)
Oct 17, 2016
7.770
7.790
7.531
7.660
945,738
-0.09(-1.16%)
Oct 14, 2016
8.130
8.220
7.630
7.750
1,798,740
-0.34(-4.20%)
Oct 13, 2016
8.000
8.310
7.770
8.090
2,673,376
+0.53(+7.01%)
Oct 12, 2016
8.110
8.110
7.510
7.560
1,521,193
-0.60(-7.35%)
Oct 11, 2016
8.600
8.800
7.850
8.160
1,308,877
-0.56(-6.42%)
Oct 10, 2016
8.800
9.000
8.650
8.720
871,003
+0.05(+0.58%)
Oct 07, 2016
8.900
9.070
8.550
8.670
1,215,936
-0.25(-2.80%)
Oct 06, 2016
9.800
9.870
8.820
8.920
2,102,582
-0.76(-7.85%)
Oct 05, 2016
8.780
9.871
8.660
9.680
2,285,520
+1.03(+11.91%)
Oct 04, 2016
8.650
8.890
8.560
8.650
1,077,182
+0.05(+0.58%)
Oct 03, 2016
8.370
8.630
8.264
8.600
982,594
+0.25(+2.99%)
Sep 30, 2016
8.150
8.400
7.830
8.350
1,589,956
+0.16(+1.95%)
Sep 29, 2016
8.560
8.580
8.120
8.190
1,078,687
-0.39(-4.55%)
Sep 28, 2016
8.830
8.900
8.080
8.580
1,922,927
-0.04(-0.46%)
Sep 27, 2016
7.860
8.720
7.800
8.620
2,625,136
+0.87(+11.23%)
Sep 26, 2016
7.390
7.940
7.350
7.750
1,167,908
+0.42(+5.73%)
Sep 23, 2016
7.520
7.660
7.270
7.330
700,201
-0.18(-2.40%)
Sep 22, 2016
7.560
7.740
7.300
7.510
1,105,447
+0.00(+0.00%)
Sep 21, 2016
7.350
7.880
7.000
7.510
2,712,803
+0.24(+3.30%)
Sep 20, 2016
6.960
7.460
6.960
7.270
1,708,440
+0.40(+5.82%)
Sep 19, 2016
6.620
7.300
6.510
6.870
2,255,579
+0.37(+5.69%)
Sep 16, 2016
6.180
6.790
6.040
6.500
1,784,141
+0.27(+4.33%)
Sep 15, 2016
6.130
6.250
6.000
6.230
644,223
+0.14(+2.30%)
Sep 14, 2016
6.010
6.240
5.980
6.090
614,632
+0.12(+2.01%)
Sep 13, 2016
6.010
6.106
5.800
5.970
577,185
-0.04(-0.67%)
Sep 12, 2016
5.620
6.080
5.620
6.010
715,849
+0.39(+6.94%)
Sep 09, 2016
5.840
6.000
5.586
5.620
508,675
-0.36(-6.02%)
Sep 08, 2016
5.980
6.150
5.750
5.980
1,141,398
-0.04(-0.66%)
Sep 07, 2016
5.680
6.150
5.647
6.020
1,158,239
+0.35(+6.17%)
Sep 06, 2016
5.400
5.680
5.400
5.670
566,733
+0.35(+6.58%)
Sep 02, 2016
5.410
5.320
5.320
5.320
210,500
-0.06(-1.12%)
Sep 01, 2016
5.390
5.469
5.300
5.380
260,308
-0.04(-0.74%)
Aug 31, 2016
5.490
5.569
5.300
5.420
403,281
-0.08(-1.45%)
Aug 30, 2016
5.500
5.649
5.420
5.500
341,117
-0.03(-0.45%)
Aug 29, 2016
5.540
5.620
5.410
5.525
283,013
+0.01(+0.09%)
Aug 26, 2016
5.510
5.690
5.410
5.520
359,011
+0.02(+0.36%)
Aug 25, 2016
5.560
5.820
5.350
5.500
660,618
-0.06(-1.08%)
Aug 24, 2016
5.990
6.090
5.450
5.560
969,468
-0.43(-7.18%)
Aug 23, 2016
6.100
6.120
5.925
5.990
297,058
-0.07(-1.16%)
Aug 22, 2016
5.900
6.120
5.820
6.060
351,632
+0.15(+2.54%)
Aug 19, 2016
6.080
6.200
5.750
5.910
493,222
-0.22(-3.59%)
Aug 18, 2016
6.010
6.180
5.930
6.130
335,485
+0.11(+1.83%)
Aug 17, 2016
6.210
6.300
5.970
6.020
520,497
-0.27(-4.29%)
Aug 16, 2016
6.600
6.680
6.210
6.290
574,203
-0.27(-4.12%)
Aug 15, 2016
6.230
6.760
6.218
6.560
828,243
+0.38(+6.15%)
Aug 12, 2016
6.000
6.250
5.980
6.180
540,649
+0.16(+2.66%)
Aug 11, 2016
6.060
6.090
5.890
6.020
559,839
+0.11(+1.86%)
Aug 10, 2016
6.080
6.100
5.840
5.910
407,345
-0.13(-2.15%)
Aug 09, 2016
5.870
6.070
5.850
6.040
446,692
+0.17(+2.90%)
Aug 08, 2016
6.070
6.070
5.780
5.870
557,216
-0.12(-2.00%)
Aug 05, 2016
5.670
6.260
5.070
5.990
2,360,653
+0.05(+0.84%)
Aug 04, 2016
6.140
6.360
5.860
5.940
517,435
-0.14(-2.30%)
Aug 03, 2016
5.690
6.100
5.690
6.080
538,260
+0.30(+5.19%)
Aug 02, 2016
6.040
6.112
5.510
5.780
696,067
-0.26(-4.30%)
Aug 01, 2016
6.000
6.400
5.960
6.040
939,043
+0.11(+1.85%)
Jul 29, 2016
6.060
6.060
5.810
5.930
380,623
-0.08(-1.33%)
Jul 28, 2016
6.240
6.500
5.980
6.010
587,122
-0.20(-3.22%)
Jul 27, 2016
5.880
6.320
5.860
6.210
908,227
+0.36(+6.15%)
Jul 26, 2016
6.080
6.140
5.710
5.850
1,020,364
-0.23(-3.78%)
Jul 25, 2016
6.320
7.000
5.900
6.080
4,954,590
-0.01(-0.16%)
Jul 22, 2016
5.040
6.449
4.970
6.090
3,716,300
+1.09(+21.80%)
Jul 21, 2016
5.050
5.180
4.920
5.000
314,618
-0.02(-0.40%)
Jul 20, 2016
4.820
5.050
4.750
5.020
360,149
+0.19(+3.93%)
Jul 19, 2016
5.000
5.050
4.800
4.830
244,905
-0.17(-3.40%)
Jul 18, 2016
5.020
5.040
4.800
5.000
409,134
+0.06(+1.21%)
Jul 15, 2016
4.990
5.030
4.770
4.940
454,777
-0.02(-0.40%)
Jul 14, 2016
5.120
5.186
4.920
4.960
290,539
-0.10(-1.98%)
Jul 13, 2016
5.170
5.290
5.020
5.060
366,674
-0.11(-2.13%)
Jul 12, 2016
5.140
5.260
5.080
5.170
391,943
+0.06(+1.17%)
Jul 11, 2016
5.230
5.240
5.010
5.110
392,461
-0.07(-1.35%)
Jul 08, 2016
5.100
5.210
5.040
5.180
352,695
+0.09(+1.77%)
Jul 07, 2016
5.110
5.240
4.920
5.090
465,604
+0.16(+3.25%)
Jul 05, 2016
5.120
5.130
4.900
4.930
548,606
-0.18(-3.52%)
Jul 01, 2016
4.880
5.110
5.110
5.110
505,600
+0.30(+6.24%)
Jun 30, 2016
4.990
5.000
4.750
4.810
368,921
-0.13(-2.63%)
Jun 29, 2016
4.930
5.008
4.750
4.940
394,156
+0.15(+3.13%)
Jun 28, 2016
4.680
4.850
4.600
4.790
452,912
+0.32(+7.16%)
Jun 27, 2016
4.830
4.918
4.350
4.470
722,566
-0.37(-7.64%)
Jun 24, 2016
4.850
4.949
4.770
4.840
1,065,279
-0.23(-4.54%)
Jun 23, 2016
4.930
5.100
4.910
5.070
485,134
+0.18(+3.68%)
Jun 22, 2016
4.940
5.166
4.760
4.890
602,944
-0.07(-1.41%)
Jun 21, 2016
5.170
5.205
4.900
4.960
602,186
-0.18(-3.50%)
Jun 20, 2016
5.070
5.340
5.050
5.140
618,896
+0.13(+2.59%)
Jun 17, 2016
5.220
5.340
5.010
5.010
563,241
-0.25(-4.75%)
Jun 16, 2016
5.260
5.290
5.010
5.260
543,453
-0.06(-1.13%)
Jun 15, 2016
5.370
5.490
5.260
5.320
569,665
+0.06(+1.14%)
Jun 14, 2016
5.370
5.520
5.120
5.260
453,643
-0.11(-2.05%)
Jun 13, 2016
5.410
5.550
5.317
5.370
420,723
-0.07(-1.29%)
Jun 10, 2016
5.920
5.920
5.350
5.440
742,841
-0.38(-6.53%)
Jun 09, 2016
6.050
6.100
5.760
5.820
889,362
-0.30(-4.90%)
Jun 08, 2016
6.040
6.240
6.000
6.120
388,702
+0.03(+0.49%)
Jun 07, 2016
6.330
6.390
6.070
6.090
376,322
-0.24(-3.79%)
Jun 06, 2016
6.360
6.480
6.170
6.330
748,276
+0.08(+1.28%)
Jun 03, 2016
6.640
6.640
6.220
6.250
595,559
-0.20(-3.10%)
Jun 02, 2016
6.140
6.520
6.140
6.450
738,632
+0.31(+5.05%)
Jun 01, 2016
6.490
6.560
6.080
6.140
762,192
-0.32(-4.95%)
May 31, 2016
6.390
6.680
6.310
6.460
1,530,383
+0.09(+1.41%)
May 27, 2016
6.250
6.370
6.370
6.370
627,900
+0.12(+1.92%)
May 26, 2016
6.270
6.320
6.030
6.250
433,903
+0.01(+0.16%)
May 25, 2016
6.210
6.350
6.110
6.240
391,119
+0.05(+0.81%)
May 24, 2016
6.210
6.350
5.850
6.190
798,438
+0.04(+0.65%)
May 23, 2016
5.830
6.200
5.820
6.150
595,596
+0.35(+6.03%)
May 20, 2016
5.560
5.880
5.470
5.800
495,526
+0.30(+5.45%)
May 19, 2016
5.660
5.860
5.410
5.500
405,847
-0.16(-2.83%)
May 18, 2016
5.470
5.870
5.470
5.660
401,606
+0.16(+2.91%)
May 17, 2016
5.520
5.630
5.380
5.500
360,877
+0.02(+0.36%)
May 16, 2016
5.280
5.630
5.270
5.480
469,798
+0.26(+4.98%)
May 13, 2016
5.220
5.370
5.110
5.220
324,080
+0.01(+0.19%)
May 12, 2016
5.660
5.807
5.010
5.210
679,697
-0.43(-7.62%)
May 11, 2016
5.740
5.950
5.600
5.640
454,758
-0.13(-2.25%)
May 10, 2016
5.550
5.790
5.330
5.770
519,960
+0.29(+5.29%)
May 09, 2016
5.530
5.620
5.330
5.480
630,397
-0.08(-1.44%)
May 06, 2016
5.500
5.990
5.270
5.560
579,329
-0.01(-0.18%)
May 05, 2016
5.790
5.950
5.510
5.570
544,787
-0.24(-4.13%)
May 04, 2016
6.150
6.183
5.750
5.810
614,626
-0.32(-5.22%)
May 03, 2016
6.080
6.350
5.910
6.130
438,139
+0.02(+0.33%)
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.