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
)
6.450
-0.290 (-4.30%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
May 29, 2020
7.200
7.430
6.940
7.330
1,708,400
+0.13(+1.81%)
May 28, 2020
7.520
7.660
7.110
7.200
420,278
-0.31(-4.13%)
May 27, 2020
7.740
7.890
7.120
7.510
495,279
-0.16(-2.09%)
May 26, 2020
8.100
8.330
7.650
7.670
669,140
-0.19(-2.42%)
May 22, 2020
7.760
7.910
7.620
7.860
277,500
+0.11(+1.42%)
May 21, 2020
8.100
8.135
7.450
7.750
536,680
-0.36(-4.44%)
May 20, 2020
7.790
8.180
7.660
8.110
1,364,081
+0.45(+5.87%)
May 19, 2020
7.800
8.110
7.650
7.660
1,144,319
-0.04(-0.52%)
May 18, 2020
7.600
7.815
7.420
7.700
513,130
+0.28(+3.77%)
May 15, 2020
7.160
7.485
6.940
7.420
370,800
+0.23(+3.20%)
May 14, 2020
7.150
7.295
6.880
7.190
489,288
-0.14(-1.91%)
May 13, 2020
7.530
7.670
7.120
7.330
521,878
-0.25(-3.30%)
May 12, 2020
8.130
8.130
7.540
7.580
883,840
-0.49(-6.07%)
May 11, 2020
7.340
8.100
7.340
8.070
1,345,438
+0.69(+9.35%)
May 08, 2020
7.260
7.750
7.034
7.380
633,300
+0.17(+2.36%)
May 07, 2020
7.280
7.470
7.140
7.210
439,031
-0.01(-0.14%)
May 06, 2020
7.040
7.360
7.040
7.220
429,047
+0.15(+2.12%)
May 05, 2020
7.070
7.180
6.830
7.070
646,226
+0.10(+1.43%)
May 04, 2020
6.560
7.050
6.470
6.970
484,028
+0.53(+8.23%)
May 01, 2020
6.690
6.690
5.800
6.440
979,300
-0.14(-2.13%)
Apr 30, 2020
7.650
7.680
6.560
6.580
929,895
-1.08(-14.10%)
Apr 29, 2020
7.610
7.800
7.500
7.660
556,739
+0.21(+2.82%)
Apr 28, 2020
7.660
7.660
7.290
7.450
559,537
-0.07(-0.93%)
Apr 27, 2020
7.550
7.690
7.305
7.520
708,182
-0.01(-0.13%)
Apr 24, 2020
7.240
7.550
7.160
7.530
603,200
+0.39(+5.46%)
Apr 23, 2020
6.840
7.250
6.840
7.140
628,899
+0.32(+4.69%)
Apr 22, 2020
6.960
7.000
6.780
6.820
453,641
+0.05(+0.74%)
Apr 21, 2020
6.820
6.990
6.510
6.770
1,109,168
-0.05(-0.73%)
Apr 20, 2020
6.840
7.075
6.620
6.820
725,519
-0.22(-3.12%)
Apr 17, 2020
7.200
7.200
6.520
7.040
910,700
+0.16(+2.33%)
Apr 16, 2020
7.030
7.050
6.720
6.880
803,212
+0.19(+2.84%)
Apr 15, 2020
7.030
7.030
6.410
6.690
785,401
-0.15(-2.19%)
Apr 14, 2020
6.500
6.930
6.430
6.840
882,251
+0.59(+9.44%)
Apr 13, 2020
6.060
6.330
5.910
6.250
422,123
+0.19(+3.14%)
Apr 09, 2020
5.850
6.170
5.720
6.060
897,700
+0.35(+6.13%)
Apr 08, 2020
5.460
5.770
5.405
5.710
357,208
+0.34(+6.33%)
Apr 07, 2020
5.790
5.822
5.360
5.370
447,258
-0.34(-5.95%)
Apr 06, 2020
6.000
6.000
5.600
5.710
528,270
-0.04(-0.70%)
Apr 03, 2020
5.720
5.850
5.360
5.750
471,900
-0.01(-0.17%)
Apr 02, 2020
5.300
5.780
5.240
5.760
614,850
+0.38(+7.06%)
Apr 01, 2020
5.440
5.670
5.310
5.380
919,121
-0.30(-5.36%)
Mar 31, 2020
5.760
5.830
5.370
5.685
741,572
-0.08(-1.47%)
Mar 30, 2020
5.700
5.860
5.510
5.770
687,045
+0.18(+3.22%)
Mar 27, 2020
5.810
6.050
5.570
5.590
737,200
-0.41(-6.83%)
Mar 26, 2020
5.710
6.240
5.650
6.000
910,002
+0.34(+6.01%)
Mar 25, 2020
5.960
6.320
5.580
5.660
857,020
-0.30(-5.03%)
Mar 24, 2020
6.100
6.300
5.580
5.960
753,686
+0.20(+3.47%)
Mar 23, 2020
5.420
5.850
5.110
5.760
1,177,601
+0.43(+8.07%)
Mar 20, 2020
4.890
5.650
4.810
5.330
2,382,800
+0.32(+6.39%)
Mar 19, 2020
4.550
5.290
4.400
5.010
701,097
+0.47(+10.35%)
Mar 18, 2020
4.720
4.980
4.220
4.540
779,809
-0.38(-7.72%)
Mar 17, 2020
4.450
4.980
4.380
4.920
831,028
+0.57(+13.10%)
Mar 16, 2020
4.340
5.000
4.280
4.350
1,252,220
-0.94(-17.77%)
Mar 13, 2020
5.560
5.810
5.050
5.290
1,186,000
+0.06(+1.15%)
Mar 12, 2020
5.500
5.780
5.200
5.230
1,036,123
-0.75(-12.54%)
Mar 11, 2020
6.250
6.270
5.820
5.980
1,063,454
-0.26(-4.17%)
Mar 10, 2020
6.310
6.470
5.990
6.240
695,462
+0.14(+2.30%)
Mar 09, 2020
6.040
6.160
5.590
6.100
1,236,715
-0.16(-2.56%)
Mar 06, 2020
6.330
6.470
6.040
6.260
909,300
-0.32(-4.86%)
Mar 05, 2020
6.800
6.920
6.380
6.580
1,093,803
-0.40(-5.73%)
Mar 04, 2020
7.040
7.290
6.870
6.980
376,785
+0.03(+0.43%)
Mar 03, 2020
7.190
7.410
6.870
6.950
750,261
-0.25(-3.47%)
Mar 02, 2020
6.970
7.220
6.800
7.200
884,311
+0.28(+4.05%)
Feb 28, 2020
6.380
6.950
6.310
6.920
890,900
+0.24(+3.59%)
Feb 27, 2020
6.600
7.020
6.280
6.680
835,389
-0.16(-2.34%)
Feb 26, 2020
7.010
7.350
6.730
6.840
978,837
-0.15(-2.15%)
Feb 25, 2020
7.650
7.780
6.970
6.990
984,470
-0.63(-8.27%)
Feb 24, 2020
7.830
8.140
7.450
7.620
1,030,576
-0.40(-4.99%)
Feb 21, 2020
8.770
8.790
7.925
8.020
1,490,600
-0.77(-8.76%)
Feb 20, 2020
8.270
8.815
8.250
8.790
1,010,280
+0.50(+6.03%)
Feb 19, 2020
8.000
8.300
7.870
8.290
1,088,093
+0.33(+4.15%)
Feb 18, 2020
7.340
8.070
7.280
7.960
1,441,221
+0.76(+10.56%)
Feb 14, 2020
7.640
7.730
7.135
7.200
810,100
-0.48(-6.25%)
Feb 13, 2020
7.850
7.950
7.410
7.680
722,720
-0.12(-1.54%)
Feb 12, 2020
7.800
8.100
7.590
7.800
1,625,406
+0.37(+4.98%)
Feb 11, 2020
7.400
7.650
7.280
7.430
465,247
+0.10(+1.36%)
Feb 10, 2020
7.330
7.580
7.210
7.330
1,810,714
+0.15(+2.09%)
Feb 07, 2020
7.300
7.310
6.990
7.180
487,000
-0.11(-1.51%)
Feb 06, 2020
7.360
7.370
7.090
7.290
695,106
-0.05(-0.68%)
Feb 05, 2020
7.330
7.470
7.160
7.340
499,743
+0.00(+0.00%)
Feb 04, 2020
7.310
7.490
7.150
7.340
359,097
+0.09(+1.24%)
Feb 03, 2020
7.090
7.275
7.040
7.250
849,652
+0.17(+2.40%)
Jan 31, 2020
6.910
7.200
6.660
7.080
863,200
+0.17(+2.46%)
Jan 30, 2020
7.210
7.210
6.820
6.910
531,412
-0.32(-4.43%)
Jan 29, 2020
7.320
7.630
7.215
7.230
1,100,790
-0.07(-0.96%)
Jan 28, 2020
7.370
7.490
7.160
7.300
383,298
-0.02(-0.27%)
Jan 27, 2020
7.030
7.537
6.970
7.320
585,927
+0.23(+3.24%)
Jan 24, 2020
7.280
7.320
7.040
7.090
529,500
-0.13(-1.80%)
Jan 23, 2020
7.060
7.260
6.970
7.220
421,154
+0.08(+1.19%)
Jan 22, 2020
7.160
7.280
7.070
7.135
1,059,378
-0.04(-0.49%)
Jan 21, 2020
7.220
7.280
6.990
7.170
508,223
+0.03(+0.42%)
Jan 17, 2020
7.230
7.400
7.115
7.140
466,900
-0.03(-0.42%)
Jan 16, 2020
7.200
7.355
7.120
7.170
231,156
+0.00(+0.00%)
Jan 15, 2020
7.220
7.354
7.100
7.170
388,808
-0.04(-0.62%)
Jan 14, 2020
6.850
7.500
6.820
7.215
1,380,542
+0.40(+5.87%)
Jan 13, 2020
7.130
7.265
6.790
6.815
1,145,612
-0.31(-4.42%)
Jan 10, 2020
7.620
7.620
7.100
7.130
608,100
-0.48(-6.25%)
Jan 09, 2020
7.640
7.740
7.490
7.605
421,060
-0.02(-0.33%)
Jan 08, 2020
7.620
7.670
7.385
7.630
589,170
+0.01(+0.20%)
Jan 07, 2020
7.510
7.630
7.350
7.615
492,325
+0.11(+1.40%)
Jan 06, 2020
7.230
7.530
6.970
7.510
692,311
+0.27(+3.73%)
Jan 03, 2020
7.340
7.360
7.120
7.240
761,500
-0.11(-1.50%)
Jan 02, 2020
7.590
7.590
7.160
7.350
549,003
-0.16(-2.07%)
Dec 31, 2019
7.440
7.610
7.420
7.505
681,200
+0.08(+1.01%)
Dec 30, 2019
7.430
7.620
7.210
7.430
636,431
-0.02(-0.27%)
Dec 27, 2019
7.580
7.585
7.320
7.450
591,700
-0.13(-1.72%)
Dec 26, 2019
7.920
7.920
7.360
7.580
886,063
-0.35(-4.41%)
Dec 24, 2019
8.190
8.190
7.870
7.930
642,000
-0.21(-2.58%)
Dec 23, 2019
8.130
8.280
7.915
8.140
1,237,398
+0.04(+0.49%)
Dec 20, 2019
8.330
8.490
8.100
8.100
2,787,300
-0.19(-2.29%)
Dec 19, 2019
7.800
8.370
7.710
8.290
1,777,295
+0.47(+6.01%)
Dec 18, 2019
7.920
7.990
7.590
7.820
973,524
-0.11(-1.39%)
Dec 17, 2019
7.590
8.200
7.590
7.930
1,643,125
+0.33(+4.34%)
Dec 16, 2019
7.000
7.697
6.970
7.600
1,364,430
+0.60(+8.57%)
Dec 13, 2019
7.150
7.160
6.840
7.000
689,500
-0.15(-2.10%)
Dec 12, 2019
7.210
7.300
7.060
7.150
586,460
-0.02(-0.28%)
Dec 11, 2019
7.250
7.355
7.030
7.170
629,289
-0.09(-1.24%)
Dec 10, 2019
6.850
7.270
6.800
7.260
1,463,878
+0.44(+6.45%)
Dec 09, 2019
6.520
6.990
6.480
6.820
1,151,263
+0.29(+4.44%)
Dec 06, 2019
6.900
6.900
6.350
6.530
1,030,300
-0.27(-3.97%)
Dec 05, 2019
6.900
7.150
6.250
6.800
5,250,039
-0.02(-0.29%)
Dec 04, 2019
8.050
8.130
6.530
6.820
2,288,024
-1.23(-15.28%)
Dec 03, 2019
7.300
8.310
6.750
8.050
5,005,717
+0.81(+11.19%)
Dec 02, 2019
7.490
7.590
7.100
7.240
877,027
-0.19(-2.56%)
Nov 29, 2019
7.050
7.530
7.020
7.430
356,500
+0.36(+5.09%)
Nov 27, 2019
7.600
7.690
6.960
7.070
1,128,600
-0.47(-6.23%)
Nov 26, 2019
6.610
7.720
6.510
7.540
2,793,524
+1.16(+18.18%)
Nov 25, 2019
6.400
6.610
6.270
6.380
582,191
-0.04(-0.62%)
Nov 22, 2019
6.450
6.450
6.190
6.420
337,100
+0.01(+0.16%)
Nov 21, 2019
6.900
6.930
6.390
6.410
563,428
-0.44(-6.42%)
Nov 20, 2019
7.000
7.050
6.440
6.850
963,932
-0.23(-3.25%)
Nov 19, 2019
6.490
7.160
6.440
7.080
1,461,908
+0.66(+10.28%)
Nov 18, 2019
6.160
6.430
6.050
6.420
512,481
+0.28(+4.56%)
Nov 15, 2019
6.220
6.220
6.020
6.140
378,000
-0.01(-0.16%)
Nov 14, 2019
6.090
6.200
6.020
6.150
214,400
+0.08(+1.32%)
Nov 13, 2019
6.050
6.210
5.950
6.070
366,783
+0.02(+0.33%)
Nov 12, 2019
6.040
6.200
5.950
6.050
534,701
+0.03(+0.50%)
Nov 11, 2019
5.750
6.040
5.680
6.020
388,885
+0.21(+3.61%)
Nov 08, 2019
5.450
5.980
5.410
5.810
493,400
+0.33(+6.02%)
Nov 07, 2019
5.010
5.580
5.001
5.480
494,752
+0.33(+6.41%)
Nov 06, 2019
5.350
5.460
5.110
5.150
386,410
-0.20(-3.74%)
Nov 05, 2019
5.440
5.540
5.220
5.350
506,121
+0.01(+0.19%)
Nov 04, 2019
5.150
5.500
5.140
5.340
470,462
+0.23(+4.50%)
Nov 01, 2019
5.000
5.120
4.900
5.110
737,100
+0.11(+2.20%)
Oct 31, 2019
5.120
5.120
4.800
5.000
454,085
-0.16(-3.10%)
Oct 30, 2019
5.080
5.200
4.950
5.160
307,227
+0.08(+1.57%)
Oct 29, 2019
4.980
5.120
4.910
5.080
288,067
+0.07(+1.40%)
Oct 28, 2019
5.040
5.120
4.950
5.010
245,986
-0.03(-0.60%)
Oct 25, 2019
4.810
5.090
4.780
5.040
194,600
+0.19(+3.92%)
Oct 24, 2019
4.970
4.970
4.770
4.850
277,118
-0.11(-2.22%)
Oct 23, 2019
5.020
5.160
4.895
4.960
289,878
-0.06(-1.20%)
Oct 22, 2019
4.910
5.120
4.870
5.020
384,929
+0.11(+2.24%)
Oct 21, 2019
4.520
5.010
4.440
4.910
518,648
+0.39(+8.63%)
Oct 18, 2019
4.600
4.700
4.360
4.520
616,900
-0.11(-2.38%)
Oct 17, 2019
4.360
4.790
4.360
4.630
775,455
+0.29(+6.68%)
Oct 16, 2019
4.390
4.540
4.330
4.340
271,383
-0.07(-1.59%)
Oct 15, 2019
4.400
4.550
4.310
4.410
287,883
+0.02(+0.46%)
Oct 14, 2019
4.580
4.645
4.380
4.390
399,985
-0.26(-5.59%)
Oct 11, 2019
4.350
4.770
4.180
4.650
544,000
+0.38(+8.90%)
Oct 10, 2019
4.230
4.360
4.160
4.270
342,107
+0.04(+0.95%)
Oct 09, 2019
4.530
4.530
4.157
4.230
552,757
-0.27(-6.00%)
Oct 08, 2019
4.480
4.580
4.420
4.500
314,311
-0.05(-1.10%)
Oct 07, 2019
4.530
4.650
4.490
4.550
306,969
-0.09(-1.94%)
Oct 04, 2019
4.660
4.777
4.500
4.640
305,400
+0.01(+0.22%)
Oct 03, 2019
4.590
4.670
4.500
4.630
354,126
+0.00(+0.00%)
Oct 02, 2019
4.510
4.720
4.440
4.630
411,902
+0.07(+1.54%)
Oct 01, 2019
4.710
4.807
4.540
4.560
924,831
-0.14(-2.98%)
Sep 30, 2019
4.840
4.840
4.560
4.700
448,370
-0.14(-2.89%)
Sep 27, 2019
4.850
4.990
4.700
4.840
424,200
-0.03(-0.62%)
Sep 26, 2019
5.200
5.400
4.820
4.870
531,075
-0.33(-6.44%)
Sep 25, 2019
5.190
5.460
5.070
5.205
956,094
+0.01(+0.29%)
Sep 24, 2019
5.520
5.550
5.100
5.190
1,031,332
-0.25(-4.60%)
Sep 23, 2019
5.200
5.530
5.110
5.440
797,628
+0.27(+5.22%)
Sep 20, 2019
4.860
5.219
4.800
5.170
1,045,600
+0.29(+5.94%)
Sep 19, 2019
4.880
4.920
4.685
4.880
662,890
+0.00(+0.00%)
Sep 18, 2019
4.750
5.080
4.520
4.880
1,353,556
+0.20(+4.27%)
Sep 17, 2019
4.990
5.040
4.660
4.680
1,297,637
-0.36(-7.14%)
Sep 16, 2019
5.230
5.490
4.920
5.040
1,605,183
-0.27(-5.08%)
Sep 13, 2019
5.620
5.800
5.110
5.310
3,097,300
-0.97(-15.45%)
Sep 12, 2019
6.100
6.780
5.210
6.280
5,679,688
+0.48(+8.28%)
Sep 11, 2019
6.000
6.100
5.420
5.800
2,122,965
-0.24(-3.97%)
Sep 10, 2019
5.680
6.150
5.400
6.040
2,635,020
+0.42(+7.47%)
Sep 09, 2019
5.120
5.790
4.920
5.620
3,352,681
+0.75(+15.40%)
Sep 06, 2019
5.050
5.200
4.770
4.870
1,840,900
-0.14(-2.79%)
Sep 05, 2019
4.910
5.330
4.850
5.010
1,773,328
+0.05(+1.01%)
Sep 04, 2019
5.380
5.590
4.720
4.960
4,918,189
-0.86(-14.78%)
Sep 03, 2019
4.010
5.950
3.770
5.820
19,369,380
+2.42(+71.18%)
Aug 30, 2019
3.460
3.520
3.220
3.400
470,000
-0.11(-3.13%)
Aug 29, 2019
3.750
3.760
3.480
3.510
617,036
-0.16(-4.36%)
Aug 28, 2019
3.670
3.810
3.600
3.670
327,213
-0.02(-0.54%)
Aug 27, 2019
3.730
3.900
3.600
3.690
679,714
+0.03(+0.82%)
Aug 26, 2019
3.520
3.900
3.450
3.660
980,765
+0.14(+3.98%)
Aug 23, 2019
3.620
3.650
3.330
3.520
643,300
-0.08(-2.22%)
Aug 22, 2019
3.490
3.650
3.400
3.600
673,050
+0.17(+4.96%)
Aug 21, 2019
3.170
3.500
2.970
3.430
871,030
+0.29(+9.24%)
Aug 20, 2019
3.100
3.330
2.970
3.140
1,019,596
+0.17(+5.72%)
Aug 19, 2019
2.590
3.060
2.550
2.970
899,294
+0.50(+20.24%)
Aug 16, 2019
2.170
2.500
2.170
2.470
196,100
+0.32(+14.88%)
Aug 15, 2019
2.230
2.290
2.100
2.150
155,774
-0.07(-3.15%)
Aug 14, 2019
2.290
2.310
2.220
2.220
99,447
-0.12(-5.13%)
Aug 13, 2019
2.260
2.380
2.260
2.340
59,759
+0.09(+4.00%)
Aug 12, 2019
2.300
2.350
2.250
2.250
74,037
-0.03(-1.32%)
Aug 09, 2019
2.280
2.370
2.280
2.280
81,300
-0.06(-2.56%)
Aug 08, 2019
2.250
2.440
2.250
2.340
94,408
+0.10(+4.46%)
Aug 07, 2019
2.250
2.340
2.210
2.240
61,688
-0.02(-0.88%)
Aug 06, 2019
2.230
2.300
2.160
2.260
55,663
+0.06(+2.73%)
Aug 05, 2019
2.280
2.340
2.190
2.200
129,838
-0.14(-5.98%)
Aug 02, 2019
2.410
2.434
2.270
2.340
81,000
-0.08(-3.31%)
Aug 01, 2019
2.410
2.520
2.380
2.420
78,101
+0.01(+0.41%)
Jul 31, 2019
2.450
2.500
2.410
2.410
121,954
-0.05(-2.03%)
Jul 30, 2019
2.400
2.500
2.400
2.460
116,819
+0.05(+2.07%)
Jul 29, 2019
2.360
2.450
2.350
2.410
72,157
+0.03(+1.26%)
Jul 26, 2019
2.390
2.430
2.360
2.380
94,900
+0.01(+0.42%)
Jul 25, 2019
2.390
2.480
2.312
2.370
115,692
+0.00(+0.00%)
Jul 24, 2019
2.260
2.390
2.250
2.370
84,287
+0.09(+3.95%)
Jul 23, 2019
2.380
2.400
2.270
2.280
116,250
-0.10(-4.20%)
Jul 22, 2019
2.500
2.510
2.330
2.380
135,103
-0.12(-4.80%)
Jul 19, 2019
2.530
2.560
2.470
2.500
60,600
-0.07(-2.72%)
Jul 18, 2019
2.600
2.610
2.500
2.570
87,603
-0.03(-1.15%)
Jul 17, 2019
2.590
2.640
2.570
2.600
37,941
+0.01(+0.39%)
Jul 16, 2019
2.550
2.620
2.540
2.590
105,851
+0.05(+1.97%)
Jul 15, 2019
2.530
2.600
2.500
2.540
36,586
+0.00(+0.00%)
Jul 12, 2019
2.560
2.600
2.510
2.540
89,700
-0.04(-1.55%)
Jul 11, 2019
2.630
2.670
2.550
2.580
75,864
-0.05(-1.90%)
Jul 10, 2019
2.610
2.670
2.570
2.630
75,214
+0.02(+0.77%)
Jul 09, 2019
2.560
2.650
2.560
2.610
168,355
+0.04(+1.56%)
Jul 08, 2019
2.690
2.740
2.560
2.570
85,286
-0.13(-4.81%)
Jul 05, 2019
2.670
2.750
2.660
2.700
50,300
+0.02(+0.75%)
Jul 03, 2019
2.750
2.790
2.660
2.680
44,600
+0.01(+0.37%)
Jul 02, 2019
2.750
2.760
2.650
2.670
74,215
-0.08(-2.91%)
Jul 01, 2019
2.750
2.780
2.640
2.750
68,187
+0.06(+2.23%)
Jun 28, 2019
2.530
2.700
2.530
2.690
656,000
+0.16(+6.32%)
Jun 27, 2019
2.500
2.600
2.500
2.530
108,577
+0.03(+1.20%)
Jun 26, 2019
2.520
2.540
2.450
2.500
120,522
-0.01(-0.40%)
Jun 25, 2019
2.560
2.580
2.440
2.510
77,747
-0.07(-2.71%)
Jun 24, 2019
2.580
2.620
2.520
2.580
66,144
-0.01(-0.39%)
Jun 21, 2019
2.550
2.620
2.520
2.590
173,000
-0.01(-0.38%)
Jun 20, 2019
2.550
2.630
2.530
2.600
167,408
+0.05(+1.96%)
Jun 19, 2019
2.530
2.605
2.520
2.550
84,488
+0.04(+1.59%)
Jun 18, 2019
2.500
2.570
2.350
2.510
694,624
+0.02(+0.80%)
Jun 17, 2019
2.670
2.730
2.440
2.490
274,005
-0.17(-6.39%)
Jun 14, 2019
2.720
2.790
2.640
2.660
49,100
-0.08(-2.92%)
Jun 13, 2019
2.670
2.790
2.670
2.740
71,147
+0.09(+3.40%)
Jun 12, 2019
2.600
2.790
2.600
2.650
103,505
+0.03(+1.15%)
Jun 11, 2019
2.640
2.760
2.560
2.620
112,571
+0.00(+0.19%)
Jun 10, 2019
2.600
2.790
2.600
2.615
74,583
+0.04(+1.36%)
Jun 07, 2019
2.650
2.650
2.530
2.580
116,000
-0.07(-2.64%)
Jun 06, 2019
2.580
2.680
2.530
2.650
80,108
+0.08(+3.11%)
Jun 05, 2019
2.660
2.683
2.570
2.570
65,975
-0.13(-4.81%)
Jun 04, 2019
2.520
2.720
2.520
2.700
141,311
+0.10(+3.85%)
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.