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
Aquestive Therapeutics Inc
(NQ:
AQST
)
3.110
UNCHANGED
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 30, 2020
4.770
4.770
4.290
4.310
665,509
-0.44(-9.26%)
Apr 29, 2020
4.500
4.790
4.290
4.750
840,380
+0.40(+9.20%)
Apr 28, 2020
4.350
4.480
4.170
4.350
873,409
+0.19(+4.57%)
Apr 27, 2020
3.690
4.380
3.670
4.160
1,602,203
+0.61(+17.18%)
Apr 24, 2020
3.680
3.695
3.540
3.550
341,400
-0.10(-2.74%)
Apr 23, 2020
3.600
3.780
3.530
3.650
353,523
+0.12(+3.40%)
Apr 22, 2020
3.800
3.800
3.520
3.530
387,283
-0.18(-4.85%)
Apr 21, 2020
3.600
3.750
3.450
3.710
432,225
+0.11(+3.06%)
Apr 20, 2020
3.600
3.840
3.500
3.600
386,461
-0.03(-0.83%)
Apr 17, 2020
3.840
3.840
3.540
3.630
622,800
-0.06(-1.63%)
Apr 16, 2020
3.850
3.950
3.550
3.690
691,032
-0.07(-1.86%)
Apr 15, 2020
3.830
3.900
3.550
3.760
897,162
+0.01(+0.27%)
Apr 14, 2020
3.700
3.920
3.520
3.750
1,351,262
+0.38(+11.28%)
Apr 13, 2020
3.080
3.430
2.800
3.370
756,248
+0.48(+16.61%)
Apr 09, 2020
2.640
3.181
2.640
2.890
683,900
+0.31(+12.02%)
Apr 08, 2020
2.090
2.690
2.080
2.580
841,843
+0.52(+25.24%)
Apr 07, 2020
2.210
2.250
2.020
2.060
309,561
-0.05(-2.37%)
Apr 06, 2020
1.920
2.180
1.900
2.110
299,330
+0.27(+14.67%)
Apr 03, 2020
1.910
2.040
1.750
1.840
326,500
-0.04(-2.13%)
Apr 02, 2020
1.920
2.000
1.850
1.880
232,275
-0.07(-3.59%)
Apr 01, 2020
2.150
2.150
1.900
1.950
352,988
-0.24(-10.96%)
Mar 31, 2020
2.310
2.350
2.120
2.190
253,073
-0.08(-3.52%)
Mar 30, 2020
2.330
2.440
2.150
2.270
270,450
-0.02(-0.87%)
Mar 27, 2020
2.020
2.350
1.960
2.290
481,300
+0.27(+13.37%)
Mar 26, 2020
2.000
2.160
1.940
2.020
335,266
+0.01(+0.50%)
Mar 25, 2020
2.000
2.140
1.860
2.010
287,560
+0.05(+2.55%)
Mar 24, 2020
1.950
2.140
1.900
1.960
409,363
+0.13(+7.10%)
Mar 23, 2020
1.860
1.990
1.800
1.830
279,277
-0.03(-1.61%)
Mar 20, 2020
1.840
2.040
1.800
1.860
370,400
+0.10(+5.68%)
Mar 19, 2020
1.560
1.790
1.550
1.760
316,220
+0.17(+10.69%)
Mar 18, 2020
1.770
1.820
1.510
1.590
439,592
-0.19(-10.67%)
Mar 17, 2020
1.630
1.870
1.530
1.780
458,048
+0.24(+15.58%)
Mar 16, 2020
1.500
1.820
1.410
1.540
792,070
-0.14(-8.33%)
Mar 13, 2020
1.910
2.050
1.520
1.680
871,100
-0.24(-12.50%)
Mar 12, 2020
2.350
2.520
1.610
1.920
1,055,936
-1.02(-34.69%)
Mar 11, 2020
3.350
3.400
2.930
2.940
485,155
-0.50(-14.53%)
Mar 10, 2020
3.440
3.480
3.110
3.440
499,787
+0.25(+7.84%)
Mar 09, 2020
3.570
3.630
3.160
3.190
648,615
-0.63(-16.49%)
Mar 06, 2020
4.040
4.100
3.750
3.820
615,200
-0.32(-7.73%)
Mar 05, 2020
4.260
4.359
4.000
4.140
665,610
-0.10(-2.36%)
Mar 04, 2020
3.820
4.320
3.730
4.240
1,146,885
+0.58(+15.85%)
Mar 03, 2020
3.520
3.790
3.510
3.660
348,859
+0.14(+3.98%)
Mar 02, 2020
3.770
3.990
3.500
3.520
517,138
-0.21(-5.63%)
Feb 28, 2020
3.300
3.740
3.270
3.730
537,000
+0.17(+4.78%)
Feb 27, 2020
3.870
3.940
3.500
3.560
957,990
-0.42(-10.55%)
Feb 26, 2020
4.010
4.120
3.900
3.980
774,745
-0.04(-1.00%)
Feb 25, 2020
4.070
4.190
3.910
4.020
577,458
-0.07(-1.71%)
Feb 24, 2020
4.150
4.150
3.960
4.090
338,572
-0.13(-3.08%)
Feb 21, 2020
4.370
4.460
4.130
4.220
389,100
-0.18(-4.09%)
Feb 20, 2020
4.220
4.500
4.210
4.400
317,479
+0.12(+2.80%)
Feb 19, 2020
4.280
4.309
4.160
4.280
417,440
+0.04(+0.94%)
Feb 18, 2020
4.370
4.420
4.200
4.240
585,504
-0.14(-3.20%)
Feb 14, 2020
4.400
4.525
4.300
4.380
434,800
+0.00(+0.00%)
Feb 13, 2020
4.470
4.500
4.300
4.380
351,715
-0.10(-2.23%)
Feb 12, 2020
4.600
4.600
4.250
4.480
548,185
-0.12(-2.61%)
Feb 11, 2020
4.750
4.760
4.390
4.600
940,269
-0.07(-1.50%)
Feb 10, 2020
4.200
4.770
3.990
4.670
2,246,021
+0.71(+17.93%)
Feb 07, 2020
4.150
4.170
3.860
3.960
658,500
-0.17(-4.12%)
Feb 06, 2020
4.310
4.440
3.860
4.130
1,704,487
+0.11(+2.74%)
Feb 05, 2020
3.970
4.020
3.890
4.020
413,148
+0.08(+2.03%)
Feb 04, 2020
3.970
4.030
3.810
3.940
440,711
-0.01(-0.25%)
Feb 03, 2020
4.070
4.170
3.950
3.950
369,879
-0.10(-2.47%)
Jan 31, 2020
4.000
4.070
3.890
4.050
410,000
+0.04(+1.00%)
Jan 30, 2020
4.090
4.120
3.790
4.010
639,756
+0.01(+0.25%)
Jan 29, 2020
4.040
4.100
3.930
4.000
479,433
-0.06(-1.48%)
Jan 28, 2020
3.950
4.100
3.840
4.060
480,957
+0.16(+4.10%)
Jan 27, 2020
3.820
3.980
3.760
3.900
409,482
+0.02(+0.52%)
Jan 24, 2020
4.060
4.060
3.815
3.880
414,700
-0.09(-2.27%)
Jan 23, 2020
3.920
4.020
3.810
3.970
279,546
+0.05(+1.28%)
Jan 22, 2020
4.100
4.100
3.880
3.920
463,502
-0.18(-4.39%)
Jan 21, 2020
4.150
4.150
3.770
4.100
871,807
+0.00(+0.00%)
Jan 17, 2020
4.140
4.300
4.060
4.100
961,600
-0.04(-0.97%)
Jan 16, 2020
4.410
4.450
4.060
4.140
1,086,382
-0.22(-5.05%)
Jan 15, 2020
4.170
4.520
4.170
4.360
1,005,989
+0.19(+4.56%)
Jan 14, 2020
4.370
4.400
4.070
4.170
1,249,186
-0.19(-4.36%)
Jan 13, 2020
5.690
5.720
4.300
4.360
4,034,139
-2.25(-34.04%)
Jan 10, 2020
6.670
6.750
6.430
6.610
674,900
+0.22(+3.44%)
Jan 09, 2020
6.430
6.630
6.200
6.390
469,561
+0.00(+0.00%)
Jan 08, 2020
6.760
6.940
6.380
6.390
682,237
-0.36(-5.33%)
Jan 07, 2020
5.840
6.960
5.820
6.750
1,542,287
+0.91(+15.58%)
Jan 06, 2020
5.800
5.880
5.620
5.840
353,594
-0.02(-0.34%)
Jan 03, 2020
5.870
6.010
5.710
5.860
473,300
-0.17(-2.82%)
Jan 02, 2020
5.900
6.070
5.520
6.030
958,852
+0.21(+3.61%)
Dec 31, 2019
5.350
5.890
5.320
5.820
1,361,200
+0.45(+8.38%)
Dec 30, 2019
5.550
5.610
5.330
5.370
781,101
-0.17(-2.98%)
Dec 27, 2019
6.150
6.219
5.500
5.535
2,105,500
-0.56(-9.26%)
Dec 26, 2019
5.820
6.160
5.760
6.100
1,226,746
+0.30(+5.17%)
Dec 24, 2019
5.450
5.840
5.450
5.800
880,400
+0.32(+5.84%)
Dec 23, 2019
5.490
5.560
5.340
5.480
674,652
+0.04(+0.74%)
Dec 20, 2019
5.460
5.540
5.375
5.440
1,639,600
+0.00(+0.00%)
Dec 19, 2019
5.230
5.490
5.100
5.440
1,172,009
+0.23(+4.41%)
Dec 18, 2019
5.270
5.390
5.180
5.210
744,049
-0.17(-3.16%)
Dec 17, 2019
5.290
5.440
5.160
5.380
1,209,384
+0.09(+1.70%)
Dec 16, 2019
5.350
5.420
5.200
5.290
1,442,693
+0.02(+0.38%)
Dec 13, 2019
5.270
5.590
5.100
5.270
7,604,800
-1.43(-21.34%)
Dec 12, 2019
7.700
7.970
6.500
6.700
1,714,013
-1.00(-12.99%)
Dec 11, 2019
6.800
8.130
6.500
7.700
1,417,835
+0.19(+2.53%)
Dec 10, 2019
7.510
7.770
7.250
7.510
643,225
-0.22(-2.85%)
Dec 09, 2019
8.080
8.310
7.730
7.730
538,403
-0.28(-3.50%)
Dec 06, 2019
8.300
8.482
7.860
8.010
637,400
-0.33(-3.96%)
Dec 05, 2019
8.790
8.800
8.300
8.340
687,166
-0.44(-5.01%)
Dec 04, 2019
8.820
8.820
8.070
8.780
940,414
+0.03(+0.34%)
Dec 03, 2019
8.600
8.930
8.220
8.750
1,021,470
+0.01(+0.11%)
Dec 02, 2019
8.550
10.00
8.250
8.740
3,566,338
+0.95(+12.20%)
Nov 29, 2019
7.360
7.890
7.300
7.790
635,300
+0.52(+7.15%)
Nov 27, 2019
7.200
7.500
6.900
7.270
627,900
+0.06(+0.83%)
Nov 26, 2019
7.250
7.430
7.050
7.210
1,238,343
-0.33(-4.38%)
Nov 25, 2019
7.240
8.100
6.890
7.540
8,439,194
+1.11(+17.26%)
Nov 22, 2019
6.400
7.200
6.400
6.430
1,648,000
+0.23(+3.71%)
Nov 21, 2019
5.880
6.290
5.720
6.200
399,108
+0.42(+7.27%)
Nov 20, 2019
5.500
5.900
5.500
5.780
379,811
+0.34(+6.25%)
Nov 19, 2019
5.470
5.870
5.360
5.440
396,084
+0.03(+0.55%)
Nov 18, 2019
6.000
6.090
5.270
5.410
387,812
-0.59(-9.83%)
Nov 15, 2019
6.140
6.140
5.780
6.000
184,400
-0.14(-2.28%)
Nov 14, 2019
5.900
6.200
5.740
6.140
261,508
+0.28(+4.78%)
Nov 13, 2019
6.150
6.190
5.630
5.860
254,183
+0.12(+2.09%)
Nov 12, 2019
6.180
6.270
5.550
5.740
330,555
-0.25(-4.09%)
Nov 11, 2019
5.450
6.650
5.450
5.985
706,012
+0.58(+10.83%)
Nov 08, 2019
5.160
5.580
5.160
5.400
289,900
+0.18(+3.45%)
Nov 07, 2019
5.370
5.520
5.070
5.220
286,246
-0.01(-0.19%)
Nov 06, 2019
4.330
5.740
4.330
5.230
1,007,729
+1.00(+23.64%)
Nov 05, 2019
4.350
4.440
4.160
4.230
217,204
-0.03(-0.70%)
Nov 04, 2019
4.190
4.410
4.160
4.260
246,329
+0.17(+4.16%)
Nov 01, 2019
3.700
4.300
3.700
4.090
115,600
+0.25(+6.51%)
Oct 31, 2019
4.070
4.070
3.670
3.840
144,574
-0.24(-5.88%)
Oct 30, 2019
4.090
4.245
3.963
4.080
117,958
+0.05(+1.24%)
Oct 29, 2019
4.180
4.400
3.900
4.030
206,461
-0.09(-2.18%)
Oct 28, 2019
3.470
4.190
3.410
4.120
482,139
+0.81(+24.47%)
Oct 25, 2019
3.200
3.390
3.200
3.310
84,300
+0.16(+5.08%)
Oct 24, 2019
3.250
3.290
3.150
3.150
68,061
-0.09(-2.78%)
Oct 23, 2019
3.180
3.240
3.030
3.240
157,994
+0.03(+0.93%)
Oct 22, 2019
3.230
3.250
3.120
3.210
143,241
+0.03(+0.94%)
Oct 21, 2019
3.320
3.320
3.160
3.180
58,743
-0.17(-5.07%)
Oct 18, 2019
3.340
3.360
3.140
3.350
76,400
+0.04(+1.21%)
Oct 17, 2019
3.450
3.500
3.250
3.310
330,624
-0.11(-3.22%)
Oct 16, 2019
3.390
3.660
3.270
3.420
100,833
+0.08(+2.40%)
Oct 15, 2019
3.160
3.390
3.140
3.340
42,353
+0.16(+5.03%)
Oct 14, 2019
3.200
3.252
3.110
3.180
23,720
-0.05(-1.55%)
Oct 11, 2019
3.260
3.260
3.150
3.230
24,000
+0.06(+1.89%)
Oct 10, 2019
3.260
3.260
3.070
3.170
27,262
-0.09(-2.76%)
Oct 09, 2019
3.030
3.300
3.030
3.260
74,628
+0.20(+6.54%)
Oct 08, 2019
3.080
3.210
3.030
3.060
43,239
-0.03(-0.97%)
Oct 07, 2019
3.100
3.210
3.030
3.090
84,100
-0.07(-2.22%)
Oct 04, 2019
3.100
3.219
3.050
3.160
35,900
+0.00(+0.00%)
Oct 03, 2019
3.210
3.260
3.070
3.160
110,444
-0.04(-1.25%)
Oct 02, 2019
3.230
3.270
3.190
3.200
41,047
-0.08(-2.44%)
Oct 01, 2019
3.150
3.350
3.150
3.280
54,326
+0.10(+3.14%)
Sep 30, 2019
3.120
3.320
3.060
3.180
64,905
+0.14(+4.61%)
Sep 27, 2019
3.080
3.194
3.030
3.040
106,400
-0.01(-0.33%)
Sep 26, 2019
3.240
3.250
3.050
3.050
79,872
-0.16(-4.98%)
Sep 25, 2019
3.130
3.455
3.040
3.210
182,462
+0.10(+3.22%)
Sep 24, 2019
3.140
3.250
3.070
3.110
123,237
-0.04(-1.27%)
Sep 23, 2019
3.140
3.350
2.950
3.150
236,600
+0.04(+1.29%)
Sep 20, 2019
3.270
3.390
3.110
3.110
149,100
-0.11(-3.42%)
Sep 19, 2019
3.680
3.680
3.180
3.220
76,065
-0.27(-7.74%)
Sep 18, 2019
3.600
3.640
3.480
3.490
71,986
-0.13(-3.59%)
Sep 17, 2019
3.510
3.740
3.420
3.620
88,909
+0.08(+2.26%)
Sep 16, 2019
3.370
3.570
3.360
3.540
52,380
+0.15(+4.42%)
Sep 13, 2019
3.520
3.590
3.360
3.390
57,900
-0.20(-5.57%)
Sep 12, 2019
3.660
3.700
3.550
3.590
55,624
-0.01(-0.28%)
Sep 11, 2019
3.550
3.720
3.410
3.600
92,580
+0.13(+3.75%)
Sep 10, 2019
3.300
3.550
3.080
3.470
302,744
+0.11(+3.27%)
Sep 09, 2019
3.570
3.570
3.310
3.360
244,993
-0.19(-5.35%)
Sep 06, 2019
3.520
3.550
3.400
3.550
106,000
-0.02(-0.56%)
Sep 05, 2019
3.640
3.750
3.480
3.570
208,925
-0.15(-4.03%)
Sep 04, 2019
3.850
3.850
3.560
3.720
55,138
+0.00(+0.00%)
Sep 03, 2019
3.800
3.891
3.540
3.720
121,410
-0.08(-2.11%)
Aug 30, 2019
3.980
4.042
3.750
3.800
92,200
-0.20(-5.00%)
Aug 29, 2019
3.930
4.130
3.850
4.000
83,381
+0.11(+2.83%)
Aug 28, 2019
4.000
4.000
3.800
3.890
58,151
+0.06(+1.57%)
Aug 27, 2019
4.060
4.100
3.800
3.830
65,737
-0.16(-4.01%)
Aug 26, 2019
3.900
4.180
3.889
3.990
50,324
+0.14(+3.64%)
Aug 23, 2019
3.970
4.125
3.820
3.850
246,300
-0.19(-4.70%)
Aug 22, 2019
4.100
4.290
3.900
4.040
111,609
+0.00(+0.00%)
Aug 21, 2019
3.900
4.370
3.800
4.040
281,195
+0.26(+6.88%)
Aug 20, 2019
3.680
3.970
3.550
3.780
81,461
+0.07(+1.89%)
Aug 19, 2019
3.860
3.980
3.550
3.710
78,644
-0.10(-2.62%)
Aug 16, 2019
3.550
3.810
3.500
3.810
24,300
+0.29(+8.24%)
Aug 15, 2019
3.560
3.880
3.317
3.520
46,058
-0.01(-0.28%)
Aug 14, 2019
3.810
3.860
3.520
3.530
55,589
-0.38(-9.72%)
Aug 13, 2019
4.010
4.100
3.850
3.910
47,658
-0.08(-2.01%)
Aug 12, 2019
3.750
4.190
3.750
3.990
65,982
+0.15(+3.91%)
Aug 09, 2019
4.000
4.000
3.640
3.840
38,700
-0.03(-0.78%)
Aug 08, 2019
3.540
3.990
3.540
3.870
87,161
+0.35(+9.94%)
Aug 07, 2019
3.210
3.600
3.010
3.520
107,481
+0.37(+11.75%)
Aug 06, 2019
3.070
3.170
3.040
3.150
14,069
+0.02(+0.64%)
Aug 05, 2019
3.240
3.240
2.960
3.130
36,095
-0.18(-5.44%)
Aug 02, 2019
3.250
3.500
3.100
3.310
24,500
+0.05(+1.53%)
Aug 01, 2019
3.420
3.540
3.230
3.260
65,320
-0.15(-4.40%)
Jul 31, 2019
3.480
3.590
3.410
3.410
31,520
-0.07(-2.01%)
Jul 30, 2019
3.540
3.560
3.418
3.480
46,227
-0.08(-2.25%)
Jul 29, 2019
3.640
3.770
3.550
3.560
30,458
-0.09(-2.47%)
Jul 26, 2019
3.650
3.786
3.530
3.650
180,400
+0.05(+1.39%)
Jul 25, 2019
3.850
3.850
3.540
3.600
108,852
-0.27(-6.98%)
Jul 24, 2019
3.860
4.050
3.719
3.870
164,016
+0.06(+1.57%)
Jul 23, 2019
3.860
3.950
3.750
3.810
90,173
-0.01(-0.26%)
Jul 22, 2019
4.150
4.150
3.800
3.820
108,970
-0.29(-7.06%)
Jul 19, 2019
4.120
4.200
4.030
4.110
52,100
-0.01(-0.24%)
Jul 18, 2019
4.170
4.180
3.940
4.120
66,344
-0.01(-0.24%)
Jul 17, 2019
4.300
4.300
4.000
4.130
63,491
-0.14(-3.28%)
Jul 16, 2019
4.260
4.350
4.080
4.270
55,720
+0.12(+2.89%)
Jul 15, 2019
4.310
4.370
4.000
4.150
109,021
-0.14(-3.26%)
Jul 12, 2019
4.340
4.420
4.170
4.290
86,000
-0.01(-0.23%)
Jul 11, 2019
4.710
4.710
4.140
4.300
243,906
+0.01(+0.23%)
Jul 10, 2019
4.810
4.820
4.210
4.290
163,722
-0.51(-10.62%)
Jul 09, 2019
4.650
4.930
4.560
4.800
43,189
+0.08(+1.69%)
Jul 08, 2019
4.880
4.880
4.410
4.720
101,707
-0.19(-3.87%)
Jul 05, 2019
4.500
4.950
4.500
4.910
59,500
+0.32(+6.97%)
Jul 03, 2019
4.260
4.760
4.210
4.590
81,300
+0.35(+8.25%)
Jul 02, 2019
4.240
4.440
4.190
4.240
115,668
+0.03(+0.71%)
Jul 01, 2019
4.290
4.470
4.120
4.210
84,828
+0.01(+0.24%)
Jun 28, 2019
4.100
4.470
4.100
4.200
1,032,100
+0.11(+2.69%)
Jun 27, 2019
4.050
4.150
4.000
4.090
79,964
+0.15(+3.81%)
Jun 26, 2019
4.210
4.250
3.900
3.940
133,394
-0.26(-6.19%)
Jun 25, 2019
4.040
4.310
4.030
4.200
86,275
+0.17(+4.22%)
Jun 24, 2019
4.210
4.330
3.850
4.030
93,726
-0.19(-4.50%)
Jun 21, 2019
4.220
4.610
4.050
4.220
89,000
-0.05(-1.17%)
Jun 20, 2019
4.860
4.980
4.255
4.270
148,512
-0.54(-11.23%)
Jun 19, 2019
4.770
4.820
4.600
4.810
124,789
+0.03(+0.63%)
Jun 18, 2019
4.580
4.820
4.560
4.780
130,085
+0.22(+4.82%)
Jun 17, 2019
4.180
4.640
4.180
4.560
110,797
+0.37(+8.83%)
Jun 14, 2019
4.380
4.480
4.110
4.190
95,200
-0.19(-4.34%)
Jun 13, 2019
4.210
4.580
4.140
4.380
97,429
+0.19(+4.53%)
Jun 12, 2019
4.200
4.200
3.910
4.190
98,975
-0.01(-0.24%)
Jun 11, 2019
4.140
4.210
3.900
4.200
259,198
+0.10(+2.44%)
Jun 10, 2019
3.960
4.145
3.868
4.100
93,831
+0.28(+7.33%)
Jun 07, 2019
4.050
4.190
3.780
3.820
92,700
-0.18(-4.50%)
Jun 06, 2019
4.080
4.170
3.890
4.000
79,368
-0.08(-1.96%)
Jun 05, 2019
4.300
4.430
4.030
4.080
73,936
-0.21(-4.90%)
Jun 04, 2019
4.170
4.640
4.080
4.290
198,700
+0.18(+4.38%)
Jun 03, 2019
3.740
4.140
3.670
4.110
123,222
+0.39(+10.48%)
May 31, 2019
3.950
4.000
3.650
3.720
112,400
-0.31(-7.69%)
May 30, 2019
4.000
4.229
3.940
4.030
85,639
+0.05(+1.26%)
May 29, 2019
4.030
4.090
3.900
3.980
98,864
-0.08(-1.97%)
May 28, 2019
4.270
4.360
3.950
4.060
213,066
-0.17(-4.02%)
May 24, 2019
4.500
4.500
4.120
4.230
180,300
-0.28(-6.21%)
May 23, 2019
4.540
4.630
4.450
4.510
91,568
-0.11(-2.38%)
May 22, 2019
4.880
5.190
4.380
4.620
170,555
-0.26(-5.33%)
May 21, 2019
5.430
5.570
4.810
4.880
185,601
-0.50(-9.29%)
May 20, 2019
5.070
5.600
5.000
5.380
161,560
+0.33(+6.53%)
May 17, 2019
5.110
5.240
4.850
5.050
96,000
-0.06(-1.17%)
May 16, 2019
5.350
5.460
5.050
5.110
96,359
-0.24(-4.49%)
May 15, 2019
4.920
5.370
4.870
5.350
150,836
+0.43(+8.74%)
May 14, 2019
4.690
5.090
4.690
4.920
78,039
+0.28(+6.03%)
May 13, 2019
4.990
5.140
4.600
4.640
102,911
-0.40(-7.94%)
May 10, 2019
4.700
5.110
4.677
5.040
158,900
+0.21(+4.35%)
May 09, 2019
4.520
5.050
4.500
4.830
113,955
+0.31(+6.86%)
May 08, 2019
5.150
5.200
4.510
4.520
187,706
-0.93(-17.06%)
May 07, 2019
5.740
5.740
5.300
5.450
127,401
-0.36(-6.20%)
May 06, 2019
5.750
5.905
5.700
5.810
49,566
-0.04(-0.68%)
May 03, 2019
5.680
5.900
5.580
5.850
94,100
+0.20(+3.54%)
May 02, 2019
5.550
5.760
5.520
5.650
43,323
+0.07(+1.25%)
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.