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
Cidara Thera
(NQ:
CDTX
)
11.26
+0.05 (+0.45%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 20, 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 30, 2020
2.870
2.895
2.750
2.830
107,956
-0.06(-2.08%)
Apr 29, 2020
2.820
2.950
2.820
2.890
148,145
+0.09(+3.21%)
Apr 28, 2020
2.940
2.940
2.760
2.800
115,971
+0.01(+0.36%)
Apr 27, 2020
2.800
2.840
2.750
2.790
145,087
+0.03(+1.09%)
Apr 24, 2020
2.800
2.870
2.713
2.760
285,100
+0.00(+0.00%)
Apr 23, 2020
2.790
2.840
2.730
2.760
174,958
+0.02(+0.73%)
Apr 22, 2020
2.690
2.770
2.670
2.740
75,781
+0.06(+2.24%)
Apr 21, 2020
2.710
2.766
2.650
2.680
138,919
-0.11(-3.94%)
Apr 20, 2020
2.830
2.872
2.770
2.790
239,957
-0.03(-1.06%)
Apr 17, 2020
2.650
2.900
2.650
2.820
294,300
+0.06(+2.17%)
Apr 16, 2020
2.680
2.810
2.630
2.760
168,625
+0.13(+4.94%)
Apr 15, 2020
2.710
2.790
2.510
2.630
428,804
-0.16(-5.73%)
Apr 14, 2020
2.730
2.930
2.590
2.790
1,443,754
+0.15(+5.68%)
Apr 13, 2020
2.460
2.640
2.350
2.640
381,654
+0.17(+6.88%)
Apr 09, 2020
2.470
2.530
2.440
2.470
147,700
+0.02(+0.82%)
Apr 08, 2020
2.530
2.550
2.440
2.450
205,381
-0.03(-1.21%)
Apr 07, 2020
2.560
2.560
2.400
2.480
179,823
+0.04(+1.64%)
Apr 06, 2020
2.490
2.510
2.360
2.440
135,331
-0.02(-0.81%)
Apr 03, 2020
2.420
2.480
2.350
2.460
89,600
+0.07(+2.93%)
Apr 02, 2020
2.470
2.470
2.280
2.390
132,390
-0.08(-3.24%)
Apr 01, 2020
2.370
2.500
2.370
2.470
105,159
-0.01(-0.40%)
Mar 31, 2020
2.430
2.530
2.390
2.480
97,614
+0.09(+3.77%)
Mar 30, 2020
2.460
2.520
2.390
2.390
74,526
-0.08(-3.24%)
Mar 27, 2020
2.410
2.500
2.342
2.470
119,800
+0.01(+0.41%)
Mar 26, 2020
2.430
2.620
2.370
2.460
180,313
+0.01(+0.41%)
Mar 25, 2020
2.380
2.500
2.270
2.450
197,227
+0.07(+2.94%)
Mar 24, 2020
2.280
2.400
2.200
2.380
104,716
+0.17(+7.69%)
Mar 23, 2020
2.080
2.210
2.000
2.210
103,257
+0.12(+5.74%)
Mar 20, 2020
2.050
2.300
2.000
2.090
241,900
+0.11(+5.56%)
Mar 19, 2020
1.740
2.040
1.740
1.980
99,724
+0.24(+13.79%)
Mar 18, 2020
1.750
1.820
1.610
1.740
304,021
-0.06(-3.33%)
Mar 17, 2020
1.770
1.860
1.620
1.800
207,826
+0.06(+3.45%)
Mar 16, 2020
1.300
2.040
1.300
1.740
589,872
-0.55(-24.02%)
Mar 13, 2020
2.250
2.590
2.060
2.290
655,300
+0.17(+8.02%)
Mar 12, 2020
2.270
2.340
2.020
2.120
415,662
-0.36(-14.52%)
Mar 11, 2020
2.590
2.690
2.390
2.480
480,623
-0.16(-6.06%)
Mar 10, 2020
2.740
2.740
2.340
2.640
584,007
-0.01(-0.38%)
Mar 09, 2020
2.720
2.780
2.570
2.650
196,077
-0.26(-8.93%)
Mar 06, 2020
3.020
3.033
2.840
2.910
389,100
-0.15(-4.90%)
Mar 05, 2020
3.020
3.170
2.940
3.060
600,180
-0.09(-2.86%)
Mar 04, 2020
2.790
3.450
2.670
3.150
1,901,571
+0.29(+10.14%)
Mar 03, 2020
2.950
3.050
2.830
2.860
212,289
-0.10(-3.38%)
Mar 02, 2020
2.950
3.000
2.720
2.960
260,540
+0.06(+2.07%)
Feb 28, 2020
2.800
2.930
2.750
2.900
290,400
+0.06(+2.11%)
Feb 27, 2020
2.900
2.970
2.710
2.840
169,464
-0.06(-2.07%)
Feb 26, 2020
2.850
2.950
2.830
2.900
191,966
+0.02(+0.69%)
Feb 25, 2020
3.000
3.020
2.720
2.880
429,028
-0.11(-3.68%)
Feb 24, 2020
3.130
3.160
2.990
2.990
332,457
-0.17(-5.38%)
Feb 21, 2020
3.170
3.240
3.080
3.160
154,700
+0.00(+0.00%)
Feb 20, 2020
3.180
3.220
3.010
3.160
99,704
-0.03(-0.94%)
Feb 19, 2020
3.050
3.220
3.010
3.190
189,956
+0.14(+4.59%)
Feb 18, 2020
3.010
3.170
2.980
3.050
229,523
+0.07(+2.35%)
Feb 14, 2020
2.920
3.040
2.920
2.980
373,400
+0.04(+1.36%)
Feb 13, 2020
3.050
3.140
2.900
2.940
208,015
-0.09(-2.97%)
Feb 12, 2020
2.950
3.170
2.950
3.030
245,600
+0.09(+3.06%)
Feb 11, 2020
2.930
2.990
2.850
2.940
190,910
+0.02(+0.68%)
Feb 10, 2020
2.940
3.000
2.800
2.920
229,522
+0.00(+0.00%)
Feb 07, 2020
2.910
3.020
2.900
2.920
309,200
-0.05(-1.68%)
Feb 06, 2020
2.980
3.030
2.940
2.970
169,731
+0.04(+1.37%)
Feb 05, 2020
3.000
3.020
2.870
2.930
219,338
-0.04(-1.35%)
Feb 04, 2020
3.020
3.100
2.860
2.970
803,907
-0.05(-1.66%)
Feb 03, 2020
3.210
3.230
3.000
3.020
339,406
-0.13(-4.13%)
Jan 31, 2020
3.440
3.440
3.050
3.150
541,200
-0.27(-7.89%)
Jan 30, 2020
3.650
3.670
3.310
3.420
345,485
-0.25(-6.81%)
Jan 29, 2020
3.930
3.930
3.540
3.670
424,311
-0.27(-6.85%)
Jan 28, 2020
4.010
4.180
3.660
3.940
729,299
-0.32(-7.51%)
Jan 27, 2020
3.430
4.440
3.380
4.260
2,028,621
+0.79(+22.77%)
Jan 24, 2020
3.500
3.640
3.380
3.470
268,800
-0.06(-1.70%)
Jan 23, 2020
3.720
3.820
3.530
3.530
236,552
-0.22(-5.87%)
Jan 22, 2020
3.840
3.900
3.600
3.750
329,356
-0.16(-4.09%)
Jan 21, 2020
3.500
4.340
3.460
3.910
619,616
+0.44(+12.52%)
Jan 17, 2020
3.500
3.590
3.100
3.475
967,600
-0.19(-5.31%)
Jan 16, 2020
3.600
3.730
3.350
3.670
1,365,886
+0.06(+1.66%)
Jan 15, 2020
3.320
3.640
3.320
3.610
462,716
+0.28(+8.41%)
Jan 14, 2020
3.210
3.340
3.200
3.330
366,745
+0.11(+3.42%)
Jan 13, 2020
3.440
3.440
3.170
3.220
383,659
-0.28(-8.00%)
Jan 10, 2020
3.540
3.780
3.260
3.500
662,000
-0.30(-7.89%)
Jan 09, 2020
3.760
3.950
3.730
3.800
158,488
+0.07(+1.88%)
Jan 08, 2020
3.850
3.950
3.670
3.730
214,542
-0.12(-3.12%)
Jan 07, 2020
3.640
3.960
3.561
3.850
285,055
+0.23(+6.35%)
Jan 06, 2020
3.430
3.730
3.300
3.620
160,959
+0.19(+5.54%)
Jan 03, 2020
3.420
3.460
3.200
3.430
151,300
+0.02(+0.59%)
Jan 02, 2020
3.860
3.890
3.100
3.410
685,728
-0.43(-11.20%)
Dec 31, 2019
3.550
3.980
3.500
3.840
504,100
+0.34(+9.71%)
Dec 30, 2019
3.220
3.590
3.020
3.500
629,155
+0.34(+10.76%)
Dec 27, 2019
2.830
3.240
2.720
3.160
1,130,000
+0.51(+19.25%)
Dec 26, 2019
2.550
2.680
2.460
2.650
131,569
+0.06(+2.32%)
Dec 24, 2019
2.540
2.650
2.460
2.590
52,600
+0.05(+1.97%)
Dec 23, 2019
2.410
2.550
2.400
2.540
119,008
+0.13(+5.39%)
Dec 20, 2019
2.390
2.450
2.385
2.410
275,900
+0.02(+0.84%)
Dec 19, 2019
2.450
2.460
2.370
2.390
103,580
-0.06(-2.45%)
Dec 18, 2019
2.450
2.500
2.370
2.450
165,337
+0.02(+0.82%)
Dec 17, 2019
2.580
2.589
2.400
2.430
199,836
-0.15(-5.81%)
Dec 16, 2019
2.580
2.640
2.530
2.580
98,179
+0.00(+0.00%)
Dec 13, 2019
2.700
2.700
2.450
2.580
133,100
-0.06(-2.27%)
Dec 12, 2019
2.660
2.700
2.610
2.640
96,825
-0.01(-0.38%)
Dec 11, 2019
2.690
2.750
2.600
2.650
162,944
-0.04(-1.49%)
Dec 10, 2019
2.710
2.740
2.610
2.690
200,608
-0.02(-0.74%)
Dec 09, 2019
2.810
2.820
2.640
2.710
373,092
+0.07(+2.65%)
Dec 06, 2019
2.540
2.670
2.520
2.640
290,700
+0.14(+5.60%)
Dec 05, 2019
2.540
2.589
2.450
2.500
121,186
+0.01(+0.40%)
Dec 04, 2019
2.480
2.680
2.400
2.490
511,689
+0.12(+5.06%)
Dec 03, 2019
2.410
2.480
2.350
2.370
247,163
-0.05(-2.07%)
Dec 02, 2019
2.370
2.430
2.310
2.420
351,910
+0.07(+2.98%)
Nov 29, 2019
2.280
2.380
2.260
2.350
70,300
+0.05(+2.17%)
Nov 27, 2019
2.380
2.470
2.200
2.300
346,000
-0.06(-2.54%)
Nov 26, 2019
2.490
2.490
2.360
2.360
212,452
-0.11(-4.45%)
Nov 25, 2019
2.320
2.480
2.300
2.470
156,384
+0.16(+6.93%)
Nov 22, 2019
2.300
2.370
2.290
2.310
80,400
+0.03(+1.32%)
Nov 21, 2019
2.200
2.320
2.190
2.280
99,956
+0.02(+0.88%)
Nov 20, 2019
2.340
2.380
2.260
2.260
111,422
-0.05(-2.16%)
Nov 19, 2019
2.330
2.410
2.250
2.310
100,004
-0.02(-0.86%)
Nov 18, 2019
2.400
2.450
2.320
2.330
162,842
-0.06(-2.51%)
Nov 15, 2019
2.430
2.539
2.350
2.390
349,300
-0.01(-0.42%)
Nov 14, 2019
2.280
2.480
2.230
2.400
252,270
+0.11(+4.80%)
Nov 13, 2019
2.290
2.370
2.120
2.290
173,020
+0.01(+0.44%)
Nov 12, 2019
2.381
2.391
2.260
2.280
115,984
-0.05(-2.15%)
Nov 11, 2019
2.370
2.520
2.330
2.330
188,742
-0.05(-2.10%)
Nov 08, 2019
2.300
2.420
2.292
2.380
191,200
+0.09(+3.93%)
Nov 07, 2019
2.200
2.350
2.190
2.290
97,280
+0.08(+3.62%)
Nov 06, 2019
2.300
2.309
2.190
2.210
83,322
-0.07(-3.07%)
Nov 05, 2019
2.400
2.400
2.150
2.280
129,716
-0.08(-3.39%)
Nov 04, 2019
2.350
2.450
2.350
2.360
161,295
+0.02(+0.85%)
Nov 01, 2019
2.210
2.450
2.210
2.340
292,500
+0.15(+6.85%)
Oct 31, 2019
2.110
2.310
2.110
2.190
191,578
+0.09(+4.29%)
Oct 30, 2019
1.940
2.240
1.940
2.100
459,634
+0.15(+7.69%)
Oct 29, 2019
1.960
2.030
1.910
1.950
152,366
-0.03(-1.52%)
Oct 28, 2019
1.900
2.030
1.900
1.980
186,155
+0.12(+6.45%)
Oct 25, 2019
1.850
1.910
1.810
1.860
40,100
+0.01(+0.54%)
Oct 24, 2019
1.920
1.920
1.830
1.850
58,868
-0.05(-2.63%)
Oct 23, 2019
1.900
1.940
1.860
1.900
44,299
+0.00(+0.26%)
Oct 22, 2019
1.900
1.950
1.850
1.895
67,933
+0.01(+0.26%)
Oct 21, 2019
1.860
1.920
1.830
1.890
95,936
+0.01(+0.53%)
Oct 18, 2019
1.930
1.950
1.860
1.880
97,500
-0.04(-2.08%)
Oct 17, 2019
1.920
1.970
1.871
1.920
66,521
-0.02(-1.03%)
Oct 16, 2019
1.880
1.950
1.850
1.940
44,821
+0.05(+2.65%)
Oct 15, 2019
1.810
1.900
1.790
1.890
81,960
+0.08(+4.42%)
Oct 14, 2019
1.850
1.850
1.771
1.810
81,040
-0.01(-0.55%)
Oct 11, 2019
1.820
1.930
1.760
1.820
95,100
+0.01(+0.55%)
Oct 10, 2019
1.820
1.850
1.760
1.810
64,751
-0.02(-1.09%)
Oct 09, 2019
1.820
1.860
1.780
1.830
82,148
+0.06(+3.39%)
Oct 08, 2019
1.890
1.930
1.700
1.770
170,777
-0.11(-5.85%)
Oct 07, 2019
1.920
1.960
1.850
1.880
97,951
-0.05(-2.59%)
Oct 04, 2019
1.900
1.970
1.890
1.930
69,400
+0.05(+2.66%)
Oct 03, 2019
1.800
1.930
1.770
1.880
104,070
+0.06(+3.30%)
Oct 02, 2019
1.880
1.920
1.810
1.820
184,968
-0.11(-5.94%)
Oct 01, 2019
1.980
2.030
1.920
1.935
101,279
-0.06(-3.01%)
Sep 30, 2019
1.990
2.030
1.940
1.995
258,520
+0.06(+2.84%)
Sep 27, 2019
1.860
1.980
1.840
1.940
346,400
+0.11(+6.01%)
Sep 26, 2019
1.840
1.910
1.810
1.830
172,311
-0.01(-0.54%)
Sep 25, 2019
1.890
1.990
1.820
1.840
275,706
-0.03(-1.60%)
Sep 24, 2019
1.930
2.010
1.810
1.870
267,913
-0.09(-4.59%)
Sep 23, 2019
1.910
1.990
1.880
1.960
133,998
+0.06(+3.16%)
Sep 20, 2019
2.000
2.025
1.900
1.900
244,600
-0.08(-4.04%)
Sep 19, 2019
1.960
2.030
1.940
1.980
232,639
+0.00(+0.00%)
Sep 18, 2019
2.040
2.120
1.930
1.980
253,191
-0.08(-3.88%)
Sep 17, 2019
2.070
2.110
2.030
2.060
251,890
-0.03(-1.44%)
Sep 16, 2019
2.160
2.165
2.050
2.090
198,728
-0.04(-1.88%)
Sep 13, 2019
2.140
2.170
2.110
2.130
119,500
-0.02(-0.93%)
Sep 12, 2019
2.120
2.170
2.100
2.150
118,657
+0.02(+0.94%)
Sep 11, 2019
2.070
2.150
2.040
2.130
155,499
+0.08(+3.90%)
Sep 10, 2019
2.080
2.170
2.025
2.050
374,314
-0.05(-2.38%)
Sep 09, 2019
2.180
2.240
2.070
2.100
308,827
-0.08(-3.67%)
Sep 06, 2019
2.230
2.250
2.110
2.180
420,200
-0.05(-2.24%)
Sep 05, 2019
2.100
2.250
2.090
2.230
1,068,112
+0.11(+5.19%)
Sep 04, 2019
2.360
2.360
2.030
2.120
2,345,122
-0.23(-9.79%)
Sep 03, 2019
3.000
3.090
2.340
2.350
17,027,654
+0.67(+39.88%)
Aug 30, 2019
1.810
1.850
1.660
1.680
107,100
-0.10(-5.62%)
Aug 29, 2019
1.520
1.850
1.520
1.780
276,979
+0.28(+18.67%)
Aug 28, 2019
1.480
1.630
1.435
1.500
155,040
+0.00(+0.00%)
Aug 27, 2019
1.350
1.600
1.320
1.500
127,938
+0.15(+11.11%)
Aug 26, 2019
1.410
1.440
1.320
1.350
48,090
-0.08(-5.59%)
Aug 23, 2019
1.400
1.480
1.400
1.430
24,800
+0.02(+1.42%)
Aug 22, 2019
1.370
1.520
1.370
1.410
30,383
+0.03(+2.17%)
Aug 21, 2019
1.360
1.380
1.330
1.380
13,240
+0.08(+6.15%)
Aug 20, 2019
1.450
1.450
1.300
1.300
51,432
-0.17(-11.56%)
Aug 19, 2019
1.310
1.470
1.260
1.470
87,122
+0.13(+9.70%)
Aug 16, 2019
1.280
1.360
1.222
1.340
39,700
+0.06(+4.69%)
Aug 15, 2019
1.300
1.330
1.240
1.280
63,119
-0.04(-3.03%)
Aug 14, 2019
1.300
1.330
1.300
1.320
13,526
+0.01(+0.76%)
Aug 13, 2019
1.290
1.350
1.260
1.310
83,232
-0.01(-0.76%)
Aug 12, 2019
1.300
1.353
1.270
1.320
21,168
+0.02(+1.54%)
Aug 09, 2019
1.310
1.420
1.240
1.300
104,500
+0.00(+0.00%)
Aug 08, 2019
1.330
1.360
1.280
1.300
89,230
-0.03(-2.26%)
Aug 07, 2019
1.250
1.340
1.250
1.330
41,193
+0.08(+6.40%)
Aug 06, 2019
1.350
1.400
1.250
1.250
80,273
-0.10(-7.41%)
Aug 05, 2019
1.310
1.380
1.252
1.350
55,809
+0.02(+1.50%)
Aug 02, 2019
1.340
1.390
1.230
1.330
70,700
-0.02(-1.48%)
Aug 01, 2019
1.410
1.413
1.310
1.350
81,874
-0.07(-4.93%)
Jul 31, 2019
1.540
1.548
1.258
1.420
176,629
-0.13(-8.39%)
Jul 30, 2019
1.520
1.580
1.430
1.550
212,070
-0.07(-4.32%)
Jul 29, 2019
1.750
2.180
1.550
1.620
2,118,271
+0.02(+1.25%)
Jul 26, 2019
1.670
1.670
1.600
1.600
24,900
-0.05(-3.03%)
Jul 25, 2019
1.720
1.720
1.630
1.650
27,707
-0.06(-3.51%)
Jul 24, 2019
1.700
1.710
1.660
1.710
16,331
+0.04(+2.40%)
Jul 23, 2019
1.610
1.730
1.610
1.670
52,641
+0.06(+3.73%)
Jul 22, 2019
1.640
1.660
1.600
1.610
75,257
-0.03(-1.83%)
Jul 19, 2019
1.687
1.700
1.598
1.640
25,500
-0.05(-2.96%)
Jul 18, 2019
1.720
1.730
1.650
1.690
77,898
-0.03(-1.74%)
Jul 17, 2019
1.620
1.730
1.590
1.720
187,429
+0.11(+6.83%)
Jul 16, 2019
1.610
1.640
1.600
1.610
27,939
+0.00(+0.00%)
Jul 15, 2019
1.700
1.700
1.610
1.610
66,503
-0.09(-5.29%)
Jul 12, 2019
1.700
1.720
1.660
1.700
30,400
+0.02(+1.19%)
Jul 11, 2019
1.700
1.715
1.660
1.680
17,251
+0.02(+1.20%)
Jul 10, 2019
1.714
1.714
1.650
1.660
24,668
-0.02(-1.19%)
Jul 09, 2019
1.670
1.700
1.670
1.680
14,932
-0.01(-0.59%)
Jul 08, 2019
1.720
1.720
1.651
1.690
86,965
+0.06(+3.68%)
Jul 05, 2019
1.650
1.710
1.620
1.630
32,300
-0.03(-1.81%)
Jul 03, 2019
1.605
1.660
1.605
1.660
13,100
+0.01(+0.61%)
Jul 02, 2019
1.660
1.680
1.610
1.650
32,108
+0.00(+0.00%)
Jul 01, 2019
1.720
1.720
1.580
1.650
48,068
-0.03(-1.79%)
Jun 28, 2019
1.590
1.680
1.571
1.680
43,300
+0.11(+7.01%)
Jun 27, 2019
1.540
1.570
1.500
1.570
71,758
+0.05(+3.29%)
Jun 26, 2019
1.580
1.600
1.510
1.520
73,539
-0.08(-5.00%)
Jun 25, 2019
1.690
1.700
1.580
1.600
90,724
-0.08(-4.76%)
Jun 24, 2019
1.640
1.710
1.600
1.680
84,783
+0.01(+0.60%)
Jun 21, 2019
1.650
1.677
1.590
1.670
92,900
+0.00(+0.00%)
Jun 20, 2019
1.690
1.730
1.640
1.670
130,015
+0.01(+0.60%)
Jun 19, 2019
1.600
1.670
1.564
1.660
83,920
+0.11(+7.10%)
Jun 18, 2019
1.640
1.660
1.540
1.550
135,385
-0.05(-3.13%)
Jun 17, 2019
1.560
1.690
1.550
1.600
202,232
+0.06(+3.90%)
Jun 14, 2019
1.560
1.590
1.540
1.540
80,500
-0.05(-3.14%)
Jun 13, 2019
1.540
1.590
1.490
1.590
156,735
+0.07(+4.61%)
Jun 12, 2019
1.560
1.590
1.460
1.520
165,282
-0.04(-2.56%)
Jun 11, 2019
1.650
1.650
1.460
1.560
368,010
-0.07(-4.29%)
Jun 10, 2019
1.620
1.640
1.572
1.630
88,131
+0.01(+0.62%)
Jun 07, 2019
1.690
1.740
1.580
1.620
519,900
-0.06(-3.57%)
Jun 06, 2019
1.650
1.920
1.592
1.680
943,664
+0.19(+12.75%)
Jun 05, 2019
1.480
1.600
1.410
1.490
327,177
-0.03(-1.97%)
Jun 04, 2019
1.650
1.650
1.470
1.520
222,275
-0.09(-5.59%)
Jun 03, 2019
1.610
1.700
1.540
1.610
89,574
+0.00(+0.00%)
May 31, 2019
1.710
1.760
1.590
1.610
73,300
-0.14(-8.00%)
May 30, 2019
1.760
1.790
1.732
1.750
38,202
-0.01(-0.57%)
May 29, 2019
1.780
1.820
1.660
1.760
156,713
-0.04(-2.22%)
May 28, 2019
1.940
1.940
1.770
1.800
133,850
-0.12(-6.25%)
May 24, 2019
1.940
1.950
1.870
1.920
99,900
+0.02(+1.05%)
May 23, 2019
1.910
1.970
1.860
1.900
177,399
-0.11(-5.47%)
May 22, 2019
2.000
2.056
1.970
2.010
261,498
-0.01(-0.50%)
May 21, 2019
1.940
2.060
1.850
2.020
617,601
+0.05(+2.54%)
May 20, 2019
2.000
2.040
1.934
1.970
158,520
-0.05(-2.48%)
May 17, 2019
1.990
2.080
1.920
2.020
241,900
-0.03(-1.46%)
May 16, 2019
2.070
2.090
2.000
2.050
106,037
+0.00(+0.00%)
May 15, 2019
2.060
2.110
2.000
2.050
73,430
-0.04(-1.91%)
May 14, 2019
2.010
2.090
2.000
2.090
60,760
+0.08(+3.98%)
May 13, 2019
2.030
2.110
1.920
2.010
121,108
-0.10(-4.74%)
May 10, 2019
2.110
2.150
2.000
2.110
78,800
-0.02(-0.94%)
May 09, 2019
2.200
2.237
2.080
2.130
128,773
-0.17(-7.39%)
May 08, 2019
2.220
2.340
2.190
2.300
89,806
+0.00(+0.00%)
May 07, 2019
2.400
2.400
2.170
2.300
84,192
-0.12(-4.96%)
May 06, 2019
2.420
2.470
2.370
2.420
23,044
-0.02(-0.82%)
May 03, 2019
2.280
2.480
2.254
2.440
61,700
+0.19(+8.44%)
May 02, 2019
2.190
2.265
2.170
2.250
43,657
+0.07(+3.21%)
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.