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
Fireman B.V.
(NQ:
IFRX
)
1.600
+0.020 (+1.27%)
Streaming Delayed Price
Updated: 10:30 AM EDT, Jun 6, 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
5.940
7.370
5.690
7.070
3,091,380
+1.65(+30.44%)
Apr 29, 2020
6.000
6.130
5.410
5.420
895,016
-0.38(-6.55%)
Apr 28, 2020
6.360
6.380
5.680
5.800
628,064
-0.50(-7.94%)
Apr 27, 2020
6.150
6.980
6.000
6.300
2,106,627
+0.46(+7.88%)
Apr 24, 2020
5.240
5.850
5.200
5.840
1,126,500
+0.54(+10.19%)
Apr 23, 2020
5.200
5.440
5.100
5.300
626,054
+0.13(+2.51%)
Apr 22, 2020
5.000
5.200
4.900
5.170
393,368
+0.08(+1.57%)
Apr 21, 2020
5.070
5.200
4.880
5.090
433,156
-0.06(-1.17%)
Apr 20, 2020
5.180
5.360
5.050
5.150
576,878
-0.05(-0.96%)
Apr 17, 2020
5.300
5.375
5.140
5.200
392,500
-0.22(-4.06%)
Apr 16, 2020
5.390
5.630
5.240
5.420
787,941
+0.17(+3.24%)
Apr 15, 2020
4.960
5.370
4.910
5.250
730,061
+0.13(+2.54%)
Apr 14, 2020
4.970
5.220
4.820
5.120
654,582
+0.09(+1.79%)
Apr 13, 2020
5.090
5.150
4.760
5.030
676,857
-0.02(-0.40%)
Apr 09, 2020
5.200
5.250
4.910
5.050
567,100
-0.16(-3.07%)
Apr 08, 2020
4.910
5.440
4.800
5.210
997,244
+0.30(+6.11%)
Apr 07, 2020
5.160
5.250
4.820
4.910
921,901
-0.45(-8.40%)
Apr 06, 2020
5.620
5.620
5.130
5.360
1,104,643
-0.30(-5.30%)
Apr 03, 2020
4.490
5.750
4.210
5.660
2,779,100
+0.95(+20.17%)
Apr 02, 2020
5.230
5.270
4.510
4.710
2,915,840
-1.02(-17.80%)
Apr 01, 2020
6.540
6.970
5.130
5.730
27,572,704
+1.91(+50.00%)
Mar 31, 2020
3.700
3.950
3.650
3.820
2,360,074
+0.29(+8.22%)
Mar 30, 2020
3.650
3.720
3.500
3.530
160,278
-0.07(-1.94%)
Mar 27, 2020
3.520
3.630
3.460
3.600
240,800
+0.00(+0.00%)
Mar 26, 2020
3.380
3.800
3.370
3.600
361,907
+0.19(+5.57%)
Mar 25, 2020
3.460
3.660
3.350
3.410
431,973
-0.08(-2.29%)
Mar 24, 2020
3.500
3.650
3.170
3.490
725,542
+0.04(+1.16%)
Mar 23, 2020
3.470
3.550
3.140
3.450
1,045,079
+0.02(+0.58%)
Mar 20, 2020
3.070
3.560
2.980
3.430
798,600
+0.44(+14.72%)
Mar 19, 2020
2.650
3.100
2.610
2.990
881,887
+0.34(+12.83%)
Mar 18, 2020
2.650
2.880
2.520
2.650
616,745
-0.18(-6.36%)
Mar 17, 2020
2.700
2.950
2.610
2.830
858,203
+0.11(+4.04%)
Mar 16, 2020
2.750
3.020
2.590
2.720
743,796
-0.38(-12.26%)
Mar 13, 2020
2.990
3.150
2.740
3.100
672,300
+0.31(+11.11%)
Mar 12, 2020
2.960
3.060
2.740
2.790
894,160
-0.44(-13.62%)
Mar 11, 2020
3.480
3.730
3.180
3.230
755,631
-0.51(-13.64%)
Mar 10, 2020
3.980
3.980
3.310
3.740
777,064
-0.07(-1.84%)
Mar 09, 2020
4.300
4.390
3.730
3.810
1,011,634
-0.66(-14.77%)
Mar 06, 2020
4.090
4.510
4.000
4.470
737,400
+0.31(+7.45%)
Mar 05, 2020
4.510
4.550
4.060
4.160
671,011
-0.36(-7.96%)
Mar 04, 2020
4.700
4.760
4.450
4.520
454,918
-0.07(-1.53%)
Mar 03, 2020
5.210
5.460
4.400
4.590
2,029,435
-1.49(-24.51%)
Mar 02, 2020
4.330
6.180
4.300
6.080
4,961,577
+1.84(+43.40%)
Feb 28, 2020
4.200
4.600
4.120
4.240
415,300
-0.30(-6.61%)
Feb 27, 2020
4.760
4.850
4.350
4.540
1,656,062
-0.31(-6.39%)
Feb 26, 2020
4.500
4.880
4.080
4.850
2,042,122
+0.67(+16.03%)
Feb 25, 2020
4.300
4.750
4.040
4.180
615,445
-0.10(-2.34%)
Feb 24, 2020
4.260
4.470
4.170
4.280
337,333
-0.27(-5.93%)
Feb 21, 2020
4.660
4.680
4.290
4.550
440,700
-0.20(-4.21%)
Feb 20, 2020
4.710
4.980
4.303
4.750
785,635
-0.02(-0.42%)
Feb 19, 2020
4.080
4.970
3.950
4.770
1,527,344
+0.58(+13.84%)
Feb 18, 2020
3.390
4.190
3.270
4.190
1,102,353
+0.80(+23.60%)
Feb 14, 2020
3.390
3.450
3.310
3.390
171,500
-0.03(-0.88%)
Feb 13, 2020
3.300
3.430
3.250
3.420
135,670
+0.09(+2.70%)
Feb 12, 2020
3.210
3.350
3.160
3.330
242,106
+0.12(+3.74%)
Feb 11, 2020
3.210
3.284
3.070
3.210
288,032
+0.00(+0.00%)
Feb 10, 2020
3.160
3.270
3.100
3.210
173,847
+0.00(+0.00%)
Feb 07, 2020
3.250
3.272
3.170
3.210
102,300
-0.06(-1.83%)
Feb 06, 2020
3.360
3.399
3.140
3.270
298,617
-0.07(-2.10%)
Feb 05, 2020
3.410
3.460
3.310
3.340
134,339
-0.06(-1.76%)
Feb 04, 2020
3.460
3.580
3.345
3.400
198,471
-0.07(-2.02%)
Feb 03, 2020
3.260
3.512
3.260
3.470
250,951
+0.24(+7.43%)
Jan 31, 2020
3.340
3.420
3.207
3.230
159,200
-0.08(-2.42%)
Jan 30, 2020
3.410
3.470
3.300
3.310
179,879
-0.14(-4.06%)
Jan 29, 2020
3.300
3.550
3.300
3.450
281,915
+0.17(+5.18%)
Jan 28, 2020
3.330
3.410
3.180
3.280
302,318
-0.03(-0.91%)
Jan 27, 2020
3.300
3.360
3.100
3.310
348,286
-0.02(-0.60%)
Jan 24, 2020
3.440
3.440
3.280
3.330
215,800
-0.10(-2.92%)
Jan 23, 2020
3.400
3.480
3.230
3.430
245,239
+0.03(+0.88%)
Jan 22, 2020
3.490
3.520
3.385
3.400
178,439
-0.09(-2.58%)
Jan 21, 2020
3.640
3.650
3.480
3.490
363,280
-0.15(-4.12%)
Jan 17, 2020
3.740
3.850
3.483
3.640
580,400
-0.08(-2.15%)
Jan 16, 2020
4.110
4.230
3.710
3.720
827,132
-0.35(-8.60%)
Jan 15, 2020
4.070
4.180
4.020
4.070
245,667
-0.01(-0.25%)
Jan 14, 2020
3.990
4.080
3.900
4.080
272,051
+0.14(+3.55%)
Jan 13, 2020
4.040
4.097
3.860
3.940
387,096
-0.03(-0.76%)
Jan 10, 2020
4.060
4.270
3.920
3.970
426,700
-0.05(-1.24%)
Jan 09, 2020
3.840
4.110
3.840
4.020
322,117
+0.21(+5.51%)
Jan 08, 2020
3.700
4.000
3.700
3.810
525,503
+0.12(+3.25%)
Jan 07, 2020
3.560
3.850
3.540
3.690
298,681
+0.17(+4.83%)
Jan 06, 2020
3.660
3.660
3.490
3.520
228,893
-0.13(-3.56%)
Jan 03, 2020
3.560
3.730
3.510
3.650
263,500
-0.04(-1.08%)
Jan 02, 2020
4.060
4.060
3.620
3.690
402,780
-0.27(-6.82%)
Dec 31, 2019
3.940
4.140
3.900
3.960
221,400
+0.03(+0.76%)
Dec 30, 2019
4.280
4.299
3.860
3.930
604,383
-0.40(-9.24%)
Dec 27, 2019
4.540
4.670
4.223
4.330
532,300
-0.21(-4.63%)
Dec 26, 2019
4.330
4.630
4.330
4.540
581,730
+0.22(+5.09%)
Dec 24, 2019
4.000
4.580
3.977
4.320
828,000
+0.32(+8.00%)
Dec 23, 2019
3.940
4.050
3.870
4.000
207,268
+0.05(+1.27%)
Dec 20, 2019
3.950
4.066
3.860
3.950
265,300
-0.06(-1.50%)
Dec 19, 2019
3.910
4.020
3.700
4.010
631,187
+0.06(+1.52%)
Dec 18, 2019
4.220
4.320
3.900
3.950
1,013,022
-0.27(-6.40%)
Dec 17, 2019
3.550
4.280
3.500
4.220
1,658,805
+0.65(+18.21%)
Dec 16, 2019
3.540
3.580
3.390
3.570
398,912
+0.09(+2.59%)
Dec 13, 2019
3.390
3.700
3.380
3.480
747,800
+0.12(+3.57%)
Dec 12, 2019
3.250
3.400
3.170
3.360
377,093
+0.19(+5.99%)
Dec 11, 2019
3.250
3.298
3.170
3.170
148,507
-0.08(-2.46%)
Dec 10, 2019
3.280
3.380
3.220
3.250
268,927
-0.04(-1.22%)
Dec 09, 2019
3.140
3.380
3.140
3.290
345,752
+0.13(+4.11%)
Dec 06, 2019
3.260
3.290
3.040
3.160
722,700
-0.10(-3.07%)
Dec 05, 2019
3.360
3.450
3.200
3.260
366,563
-0.13(-3.83%)
Dec 04, 2019
3.400
3.500
3.320
3.390
380,530
-0.01(-0.29%)
Dec 03, 2019
3.560
3.580
3.300
3.400
596,968
-0.16(-4.49%)
Dec 02, 2019
3.400
3.580
3.060
3.560
1,532,590
+0.16(+4.71%)
Nov 29, 2019
3.470
3.650
3.350
3.400
1,365,700
-0.07(-2.02%)
Nov 27, 2019
3.080
3.550
3.080
3.470
2,454,400
+0.39(+12.66%)
Nov 26, 2019
2.950
3.380
2.800
3.080
8,254,161
+0.43(+16.23%)
Nov 25, 2019
2.610
2.680
2.610
2.650
907,552
+0.04(+1.53%)
Nov 22, 2019
2.580
2.690
2.570
2.610
156,700
+0.01(+0.38%)
Nov 21, 2019
2.590
2.810
2.550
2.600
331,372
+0.02(+0.78%)
Nov 20, 2019
2.620
2.660
2.430
2.580
278,847
+0.00(+0.00%)
Nov 19, 2019
2.370
2.620
2.360
2.580
376,254
+0.25(+10.73%)
Nov 18, 2019
2.330
2.380
2.280
2.330
290,907
+0.01(+0.43%)
Nov 15, 2019
2.350
2.390
2.260
2.320
214,800
-0.03(-1.28%)
Nov 14, 2019
2.390
2.440
2.320
2.350
251,507
-0.05(-2.08%)
Nov 13, 2019
2.500
2.511
2.360
2.400
409,476
-0.14(-5.51%)
Nov 12, 2019
2.630
2.650
2.520
2.540
234,942
-0.09(-3.42%)
Nov 11, 2019
2.740
2.770
2.570
2.630
319,953
-0.15(-5.40%)
Nov 08, 2019
2.600
2.840
2.450
2.780
1,236,600
+0.04(+1.46%)
Nov 07, 2019
3.100
3.100
2.570
2.740
4,690,997
+0.15(+5.79%)
Nov 06, 2019
2.710
2.770
2.560
2.590
998,418
-0.08(-3.00%)
Nov 05, 2019
2.800
2.800
2.630
2.670
183,539
-0.10(-3.61%)
Nov 04, 2019
2.900
2.900
2.730
2.770
237,651
-0.04(-1.42%)
Nov 01, 2019
2.660
2.870
2.660
2.810
270,600
+0.16(+6.04%)
Oct 31, 2019
2.720
2.850
2.640
2.650
460,979
-0.04(-1.49%)
Oct 30, 2019
2.600
2.740
2.570
2.690
324,412
+0.12(+4.67%)
Oct 29, 2019
2.570
2.650
2.503
2.570
218,679
-0.04(-1.53%)
Oct 28, 2019
2.450
2.640
2.410
2.610
492,131
+0.14(+5.67%)
Oct 25, 2019
2.270
2.480
2.250
2.470
351,300
+0.19(+8.33%)
Oct 24, 2019
2.360
2.370
2.260
2.280
107,132
-0.09(-3.80%)
Oct 23, 2019
2.290
2.430
2.261
2.370
246,877
+0.08(+3.49%)
Oct 22, 2019
2.370
2.430
2.270
2.290
208,837
-0.03(-1.29%)
Oct 21, 2019
2.210
2.360
2.210
2.320
274,528
+0.12(+5.45%)
Oct 18, 2019
2.310
2.340
2.180
2.200
500,700
-0.15(-6.38%)
Oct 17, 2019
2.400
2.410
2.300
2.350
165,495
-0.02(-0.84%)
Oct 16, 2019
2.520
2.680
2.350
2.370
411,915
-0.17(-6.69%)
Oct 15, 2019
2.360
2.580
2.270
2.540
635,544
+0.20(+8.55%)
Oct 14, 2019
2.330
2.380
2.250
2.340
145,584
+0.02(+0.86%)
Oct 11, 2019
2.350
2.440
2.300
2.320
257,100
-0.02(-0.85%)
Oct 10, 2019
2.300
2.360
2.260
2.340
160,507
+0.05(+2.18%)
Oct 09, 2019
2.400
2.400
2.260
2.290
241,797
-0.02(-0.87%)
Oct 08, 2019
2.270
2.370
2.170
2.310
360,228
+0.04(+1.76%)
Oct 07, 2019
2.320
2.400
2.230
2.270
268,978
-0.08(-3.40%)
Oct 04, 2019
2.370
2.420
2.320
2.350
163,600
-0.02(-0.84%)
Oct 03, 2019
2.320
2.400
2.260
2.370
118,818
+0.04(+1.72%)
Oct 02, 2019
2.330
2.390
2.216
2.330
437,861
-0.04(-1.69%)
Oct 01, 2019
2.490
2.540
2.350
2.370
474,423
-0.10(-4.05%)
Sep 30, 2019
2.520
2.540
2.430
2.470
383,999
-0.06(-2.37%)
Sep 27, 2019
2.570
2.680
2.510
2.530
293,400
-0.06(-2.32%)
Sep 26, 2019
2.640
2.710
2.540
2.590
239,083
-0.08(-3.00%)
Sep 25, 2019
2.670
2.710
2.590
2.670
339,054
+0.00(+0.00%)
Sep 24, 2019
2.820
2.850
2.660
2.670
465,740
-0.14(-4.98%)
Sep 23, 2019
2.900
2.910
2.800
2.810
149,311
-0.09(-3.10%)
Sep 20, 2019
2.860
2.920
2.790
2.900
314,300
+0.04(+1.40%)
Sep 19, 2019
2.910
2.920
2.800
2.860
268,853
-0.04(-1.38%)
Sep 18, 2019
2.920
2.920
2.770
2.900
555,906
-0.01(-0.34%)
Sep 17, 2019
3.080
3.080
2.910
2.910
233,355
-0.17(-5.52%)
Sep 16, 2019
3.040
3.120
3.020
3.080
229,752
+0.06(+1.99%)
Sep 13, 2019
3.030
3.090
2.950
3.020
281,400
+0.00(+0.00%)
Sep 12, 2019
3.090
3.140
2.960
3.020
311,683
-0.07(-2.27%)
Sep 11, 2019
3.100
3.190
3.040
3.090
378,456
+0.04(+1.31%)
Sep 10, 2019
2.950
3.120
2.900
3.050
605,464
+0.12(+4.10%)
Sep 09, 2019
2.950
2.960
2.880
2.930
129,418
+0.00(+0.00%)
Sep 06, 2019
2.830
3.020
2.770
2.930
718,000
+0.16(+5.78%)
Sep 05, 2019
2.880
2.900
2.760
2.770
492,897
-0.10(-3.48%)
Sep 04, 2019
2.870
2.960
2.800
2.870
469,336
+0.05(+1.77%)
Sep 03, 2019
2.790
2.910
2.750
2.820
420,294
-0.02(-0.70%)
Aug 30, 2019
2.860
2.900
2.760
2.840
259,300
-0.03(-1.05%)
Aug 29, 2019
2.770
2.900
2.700
2.870
537,064
+0.08(+2.87%)
Aug 28, 2019
2.660
2.880
2.610
2.790
1,091,979
+0.15(+5.68%)
Aug 27, 2019
2.720
2.750
2.620
2.640
243,722
-0.04(-1.49%)
Aug 26, 2019
2.690
2.740
2.620
2.680
322,613
-0.01(-0.37%)
Aug 23, 2019
2.810
2.880
2.680
2.690
553,100
-0.15(-5.28%)
Aug 22, 2019
2.870
2.900
2.690
2.840
794,408
+0.00(+0.00%)
Aug 21, 2019
2.640
2.940
2.620
2.840
2,109,674
+0.20(+7.58%)
Aug 20, 2019
2.630
2.680
2.590
2.640
570,472
+0.00(+0.00%)
Aug 19, 2019
2.640
2.690
2.600
2.640
437,026
+0.01(+0.38%)
Aug 16, 2019
2.580
2.724
2.538
2.630
830,300
+0.07(+2.73%)
Aug 15, 2019
2.590
2.620
2.450
2.560
601,231
-0.02(-0.78%)
Aug 14, 2019
2.650
2.650
2.540
2.580
544,574
-0.08(-3.01%)
Aug 13, 2019
2.600
2.770
2.530
2.660
496,518
+0.02(+0.76%)
Aug 12, 2019
2.690
2.730
2.610
2.640
714,661
-0.07(-2.58%)
Aug 09, 2019
2.770
2.780
2.670
2.710
385,400
-0.04(-1.45%)
Aug 08, 2019
2.780
2.790
2.710
2.750
341,511
-0.03(-1.08%)
Aug 07, 2019
2.690
2.820
2.600
2.780
499,628
+0.08(+2.96%)
Aug 06, 2019
2.760
2.760
2.660
2.700
573,504
-0.07(-2.53%)
Aug 05, 2019
2.860
2.860
2.660
2.770
1,142,377
-0.10(-3.48%)
Aug 02, 2019
2.860
2.890
2.820
2.870
569,500
+0.00(+0.00%)
Aug 01, 2019
2.990
2.990
2.841
2.870
319,460
-0.11(-3.69%)
Jul 31, 2019
2.950
3.060
2.910
2.980
990,371
+0.02(+0.68%)
Jul 30, 2019
2.890
3.020
2.860
2.960
1,040,375
+0.07(+2.42%)
Jul 29, 2019
2.930
2.980
2.860
2.890
449,001
-0.03(-1.03%)
Jul 26, 2019
2.860
2.950
2.860
2.920
430,400
+0.06(+2.10%)
Jul 25, 2019
2.900
2.920
2.840
2.860
517,989
-0.07(-2.39%)
Jul 24, 2019
2.870
2.940
2.810
2.930
846,130
+0.04(+1.38%)
Jul 23, 2019
2.930
2.980
2.850
2.890
830,866
-0.06(-2.03%)
Jul 22, 2019
2.870
2.980
2.830
2.950
1,027,386
-0.05(-1.67%)
Jul 19, 2019
3.110
3.130
2.800
3.000
4,850,400
-0.14(-4.46%)
Jul 18, 2019
3.090
3.140
2.960
3.140
2,560,931
+0.08(+2.61%)
Jul 17, 2019
3.160
3.220
3.050
3.060
685,732
-0.09(-2.86%)
Jul 16, 2019
3.160
3.220
3.090
3.150
1,016,710
-0.01(-0.32%)
Jul 15, 2019
3.280
3.290
3.090
3.160
1,190,225
-0.08(-2.47%)
Jul 12, 2019
3.300
3.336
3.200
3.240
747,600
-0.04(-1.22%)
Jul 11, 2019
3.400
3.420
3.260
3.280
1,367,238
-0.13(-3.81%)
Jul 10, 2019
3.510
3.550
3.360
3.410
1,352,651
-0.10(-2.85%)
Jul 09, 2019
3.380
3.520
3.330
3.510
1,292,733
+0.15(+4.46%)
Jul 08, 2019
3.310
3.360
3.260
3.360
1,094,991
+0.04(+1.20%)
Jul 05, 2019
3.360
3.420
3.290
3.320
852,900
-0.03(-0.90%)
Jul 03, 2019
3.400
3.433
3.260
3.350
693,400
-0.04(-1.18%)
Jul 02, 2019
3.500
3.680
3.300
3.390
2,510,820
-0.03(-0.88%)
Jul 01, 2019
3.250
3.510
3.180
3.420
2,797,618
+0.26(+8.23%)
Jun 28, 2019
3.150
3.240
3.130
3.160
1,114,600
+0.04(+1.28%)
Jun 27, 2019
3.060
3.190
3.030
3.120
1,307,202
+0.06(+1.96%)
Jun 26, 2019
3.050
3.090
2.930
3.060
1,170,418
+0.00(+0.00%)
Jun 25, 2019
3.170
3.170
3.050
3.060
720,831
-0.09(-2.86%)
Jun 24, 2019
3.200
3.220
3.110
3.150
724,013
-0.07(-2.17%)
Jun 21, 2019
3.250
3.300
3.150
3.220
1,115,800
-0.01(-0.31%)
Jun 20, 2019
3.360
3.370
3.160
3.230
1,970,998
-0.09(-2.71%)
Jun 19, 2019
3.240
3.360
3.180
3.320
1,072,407
+0.05(+1.53%)
Jun 18, 2019
3.370
3.420
3.210
3.270
1,531,580
-0.05(-1.51%)
Jun 17, 2019
3.160
3.340
3.150
3.320
1,225,646
+0.17(+5.40%)
Jun 14, 2019
3.310
3.330
3.130
3.150
1,450,900
-0.21(-6.25%)
Jun 13, 2019
3.380
3.550
3.180
3.360
2,851,089
+0.08(+2.44%)
Jun 12, 2019
3.080
3.310
3.030
3.280
2,882,516
+0.20(+6.49%)
Jun 11, 2019
3.270
3.280
3.030
3.080
3,603,293
-0.20(-6.10%)
Jun 10, 2019
3.310
3.580
3.220
3.280
4,313,541
+0.10(+3.14%)
Jun 07, 2019
3.160
3.990
3.070
3.180
10,215,100
-0.02(-0.63%)
Jun 06, 2019
3.350
3.600
3.050
3.200
9,063,230
+0.14(+4.58%)
Jun 05, 2019
4.770
4.770
2.910
3.060
34,639,192
-34.23(-91.79%)
Jun 04, 2019
36.97
37.47
36.21
37.29
192,610
+0.78(+2.14%)
Jun 03, 2019
35.84
37.10
35.61
36.51
182,957
+0.52(+1.44%)
May 31, 2019
37.02
37.22
35.90
35.99
192,400
-1.16(-3.12%)
May 30, 2019
36.62
37.36
36.30
37.15
200,086
+0.67(+1.84%)
May 29, 2019
36.27
37.00
35.24
36.48
269,505
-0.06(-0.16%)
May 28, 2019
35.34
37.98
35.34
36.54
173,680
+1.43(+4.07%)
May 24, 2019
42.99
42.99
33.31
35.11
556,000
-3.99(-10.20%)
May 23, 2019
37.94
39.28
37.17
39.10
108,503
+1.05(+2.76%)
May 22, 2019
40.14
40.68
37.87
38.05
88,319
-2.22(-5.51%)
May 21, 2019
38.15
40.48
38.06
40.27
161,697
+1.86(+4.84%)
May 20, 2019
39.80
39.97
38.18
38.41
175,787
-1.44(-3.61%)
May 17, 2019
41.61
42.12
39.67
39.85
150,000
-1.81(-4.34%)
May 16, 2019
40.76
43.34
40.76
41.66
124,509
+0.06(+0.14%)
May 15, 2019
41.14
41.98
40.70
41.60
162,405
+0.21(+0.51%)
May 14, 2019
41.85
42.36
40.93
41.39
80,629
-0.46(-1.10%)
May 13, 2019
41.57
42.85
40.33
41.85
150,742
-0.66(-1.55%)
May 10, 2019
42.23
45.72
41.77
42.51
96,800
+0.03(+0.07%)
May 09, 2019
42.70
44.23
42.04
42.48
80,026
-0.63(-1.46%)
May 08, 2019
42.69
44.17
42.69
43.11
107,932
+0.43(+1.01%)
May 07, 2019
44.50
45.49
42.12
42.68
105,850
-1.93(-4.33%)
May 06, 2019
44.43
45.68
43.57
44.61
181,594
-0.22(-0.49%)
May 03, 2019
44.28
45.47
44.22
44.83
282,900
+0.88(+2.00%)
May 02, 2019
45.30
46.11
43.94
43.95
181,382
-1.29(-2.85%)
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.