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
Minerva Neuroscie
(NQ:
NERV
)
2.550
+0.220 (+9.44%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 31, 2022
3.480
3.563
3.200
3.200
10,649
-0.24(-6.98%)
May 27, 2022
3.243
3.440
3.243
3.440
9,245
+0.32(+10.26%)
May 26, 2022
3.040
3.278
2.921
3.120
41,869
+0.24(+8.33%)
May 25, 2022
2.960
3.178
2.843
2.880
9,110
+0.08(+2.71%)
May 24, 2022
3.078
3.192
2.800
2.804
7,310
-0.08(-2.64%)
May 23, 2022
3.040
3.424
2.880
2.880
15,345
-0.10(-3.25%)
May 20, 2022
3.113
3.113
2.800
2.977
6,539
-0.15(-4.86%)
May 19, 2022
3.040
3.432
2.964
3.129
13,414
+0.01(+0.28%)
May 18, 2022
3.646
3.646
3.049
3.120
18,017
+0.02(+0.78%)
May 17, 2022
3.132
3.313
3.046
3.096
7,727
-0.02(-0.77%)
May 16, 2022
2.988
3.201
2.822
3.120
6,623
+0.04(+1.30%)
May 13, 2022
3.192
3.200
2.644
3.080
24,454
+0.04(+1.32%)
May 12, 2022
3.040
3.424
2.855
3.040
8,830
-0.17(-5.35%)
May 11, 2022
3.390
4.000
3.040
3.212
12,989
-0.05(-1.59%)
May 10, 2022
3.339
4.238
3.213
3.264
14,311
-0.10(-2.86%)
May 09, 2022
3.647
3.747
3.145
3.360
25,801
-0.40(-10.64%)
May 06, 2022
4.160
4.400
3.760
3.760
9,665
-0.29(-7.13%)
May 05, 2022
4.080
4.463
4.040
4.049
11,160
+0.05(+1.22%)
May 04, 2022
4.000
4.160
3.920
4.000
9,086
-0.01(-0.20%)
May 03, 2022
4.240
4.296
4.001
4.008
8,549
+0.01(+0.22%)
May 02, 2022
4.077
4.304
3.921
3.999
16,393
-0.08(-1.92%)
Apr 29, 2022
4.240
4.384
3.876
4.078
10,570
-0.28(-6.49%)
Apr 28, 2022
4.480
4.983
4.361
4.361
19,175
-0.18(-4.01%)
Apr 27, 2022
4.640
4.880
4.480
4.543
7,570
-0.30(-6.13%)
Apr 26, 2022
5.280
5.360
4.800
4.840
8,720
-0.31(-5.95%)
Apr 25, 2022
5.396
5.520
5.088
5.146
4,697
-0.14(-2.69%)
Apr 22, 2022
5.480
5.808
5.176
5.289
8,524
-0.19(-3.49%)
Apr 21, 2022
5.600
5.601
5.235
5.480
14,032
-0.12(-2.16%)
Apr 20, 2022
5.680
5.817
5.520
5.601
4,070
+0.00(+0.00%)
Apr 19, 2022
5.616
5.876
5.601
5.601
3,432
-0.01(-0.20%)
Apr 18, 2022
6.216
6.216
5.600
5.612
15,269
-0.62(-9.94%)
Apr 14, 2022
6.106
6.240
5.840
6.231
7,417
+0.18(+3.04%)
Apr 13, 2022
5.600
6.277
5.600
6.047
9,159
+0.39(+6.84%)
Apr 12, 2022
5.840
6.320
5.610
5.660
7,902
-0.26(-4.40%)
Apr 11, 2022
5.874
6.058
5.680
5.921
13,857
-0.59(-9.10%)
Apr 08, 2022
6.199
6.733
6.199
6.514
5,777
-0.14(-2.15%)
Apr 07, 2022
7.000
7.920
6.640
6.657
23,970
-0.26(-3.80%)
Apr 06, 2022
7.200
7.200
6.672
6.920
9,659
-0.40(-5.44%)
Apr 05, 2022
7.603
7.920
7.293
7.318
8,438
-0.36(-4.71%)
Apr 04, 2022
6.960
7.832
6.640
7.680
37,545
+0.72(+10.29%)
Apr 01, 2022
6.777
7.164
6.642
6.963
14,389
+0.32(+4.84%)
Mar 31, 2022
6.720
6.800
6.480
6.642
3,007
-0.12(-1.76%)
Mar 30, 2022
6.640
6.960
6.540
6.761
15,033
+0.32(+4.98%)
Mar 29, 2022
6.560
6.695
6.202
6.440
9,194
+0.21(+3.36%)
Mar 28, 2022
6.560
6.640
6.230
6.230
3,673
-0.25(-3.85%)
Mar 25, 2022
6.560
6.640
5.933
6.480
17,970
+0.07(+1.02%)
Mar 24, 2022
6.160
6.480
6.160
6.414
5,165
+0.10(+1.51%)
Mar 23, 2022
6.400
6.400
6.240
6.319
4,245
-0.04(-0.69%)
Mar 22, 2022
6.446
6.603
6.160
6.363
17,177
+0.12(+1.97%)
Mar 21, 2022
6.480
6.480
6.000
6.240
6,957
-0.08(-1.27%)
Mar 18, 2022
5.760
6.474
5.610
6.320
20,767
+0.56(+9.72%)
Mar 17, 2022
5.680
6.000
5.281
5.760
9,896
+0.36(+6.60%)
Mar 16, 2022
5.360
5.600
5.240
5.403
15,433
+0.04(+0.81%)
Mar 15, 2022
5.280
5.685
5.220
5.360
4,470
+0.10(+1.82%)
Mar 14, 2022
5.288
5.760
5.216
5.264
25,339
-0.25(-4.61%)
Mar 11, 2022
5.520
5.599
5.308
5.518
7,804
-0.00(-0.03%)
Mar 10, 2022
5.360
5.520
5.280
5.520
6,317
+0.14(+2.56%)
Mar 09, 2022
5.520
5.600
5.234
5.382
12,972
-0.03(-0.58%)
Mar 08, 2022
5.349
5.600
5.040
5.414
3,226
+0.34(+6.68%)
Mar 07, 2022
5.391
5.760
5.040
5.074
13,734
-0.29(-5.33%)
Mar 04, 2022
5.655
5.655
5.360
5.360
6,690
-0.08(-1.47%)
Mar 03, 2022
5.680
5.680
5.440
5.440
3,761
-0.24(-4.24%)
Mar 02, 2022
5.600
5.918
5.477
5.681
5,321
+0.16(+2.81%)
Mar 01, 2022
5.605
5.920
5.380
5.526
9,657
-0.12(-2.19%)
Feb 28, 2022
5.520
5.938
5.369
5.650
8,204
+0.19(+3.55%)
Feb 25, 2022
5.360
5.612
5.360
5.456
5,238
-0.02(-0.45%)
Feb 24, 2022
5.200
5.600
5.172
5.481
16,518
-0.14(-2.49%)
Feb 23, 2022
5.754
5.998
5.521
5.621
5,427
+0.02(+0.37%)
Feb 22, 2022
5.602
6.003
5.586
5.600
7,747
-0.32(-5.46%)
Feb 18, 2022
5.923
0
-0.21(-3.47%)
Feb 17, 2022
6.638
6.638
6.003
6.136
7,491
-0.19(-3.03%)
Feb 16, 2022
6.320
6.640
5.896
6.328
13,664
+0.01(+0.13%)
Feb 15, 2022
5.798
6.400
5.601
6.320
23,773
+0.72(+12.86%)
Feb 14, 2022
5.760
6.064
5.485
5.600
89,499
-0.22(-3.73%)
Feb 11, 2022
6.016
6.160
5.760
5.817
16,998
-0.26(-4.33%)
Feb 10, 2022
6.268
6.382
6.016
6.080
8,445
-0.18(-2.95%)
Feb 09, 2022
6.000
6.480
6.000
6.265
25,120
+0.14(+2.37%)
Feb 08, 2022
6.160
6.520
6.000
6.120
11,081
-0.18(-2.80%)
Feb 07, 2022
6.400
6.558
6.080
6.296
7,303
+0.30(+4.93%)
Feb 04, 2022
6.398
6.399
6.000
6.000
7,470
-0.08(-1.32%)
Feb 03, 2022
6.410
6.080
3,979
-0.24(-3.80%)
Feb 02, 2022
6.560
6.618
6.160
6.320
16,045
-0.08(-1.25%)
Feb 01, 2022
6.640
6.800
6.239
6.400
11,869
+0.64(+11.17%)
Jan 28, 2022
5.962
6.056
5.680
5.757
30,688
-0.16(-2.73%)
Jan 27, 2022
6.067
6.080
5.800
5.918
9,216
+0.07(+1.18%)
Jan 26, 2022
5.802
6.234
5.760
5.850
15,611
+0.01(+0.16%)
Jan 25, 2022
6.081
6.558
5.680
5.840
28,387
-0.24(-3.95%)
Jan 24, 2022
6.480
6.640
6.000
6.080
32,154
-0.67(-9.92%)
Jan 21, 2022
6.688
6.960
6.552
6.750
27,930
+0.00(+0.07%)
Jan 20, 2022
6.538
6.984
6.538
6.745
13,871
+0.21(+3.17%)
Jan 19, 2022
6.714
6.718
6.408
6.538
11,399
-0.08(-1.16%)
Jan 18, 2022
6.880
6.880
6.560
6.614
11,739
-0.06(-0.97%)
Jan 14, 2022
6.679
0
-0.33(-4.71%)
Jan 13, 2022
6.950
7.200
6.862
7.010
15,696
+0.01(+0.14%)
Jan 12, 2022
6.880
7.120
6.713
7.000
15,267
+0.28(+4.13%)
Jan 11, 2022
6.582
6.959
6.560
6.722
8,453
+0.04(+0.63%)
Jan 10, 2022
6.720
6.794
6.400
6.680
12,707
-0.11(-1.57%)
Jan 07, 2022
7.040
7.190
6.720
6.786
18,991
-0.25(-3.61%)
Jan 06, 2022
7.027
7.120
6.801
7.041
36,469
+0.17(+2.46%)
Jan 05, 2022
7.120
7.200
6.562
6.872
14,742
-0.24(-3.36%)
Jan 04, 2022
7.199
7.199
6.880
7.111
18,078
-0.25(-3.37%)
Jan 03, 2022
6.640
7.368
6.330
7.359
27,186
+0.95(+14.84%)
Dec 31, 2021
6.638
6.880
6.304
6.408
52,133
-0.24(-3.62%)
Dec 30, 2021
6.640
6.881
6.412
6.649
43,218
-0.14(-1.99%)
Dec 29, 2021
6.800
6.800
6.560
6.784
20,809
-0.16(-2.28%)
Dec 28, 2021
7.120
7.312
6.646
6.942
44,603
-0.09(-1.33%)
Dec 27, 2021
7.840
7.840
7.027
7.036
79,284
-0.68(-8.84%)
Dec 23, 2021
7.440
7.834
7.360
7.718
18,867
+0.34(+4.63%)
Dec 22, 2021
7.280
7.600
7.099
7.377
215,067
+0.03(+0.42%)
Dec 21, 2021
7.680
7.840
7.280
7.346
23,587
-0.25(-3.35%)
Dec 20, 2021
7.360
7.919
6.880
7.600
31,017
+0.18(+2.37%)
Dec 17, 2021
7.040
7.440
6.743
7.424
62,564
+0.24(+3.34%)
Dec 16, 2021
7.296
7.488
6.896
7.184
25,270
+0.24(+3.46%)
Dec 15, 2021
6.985
7.200
6.443
6.944
55,355
+0.02(+0.34%)
Dec 14, 2021
7.102
7.166
6.726
6.921
25,215
-0.23(-3.23%)
Dec 13, 2021
7.281
7.640
7.120
7.152
21,577
-0.10(-1.34%)
Dec 10, 2021
7.600
7.782
7.121
7.249
87,406
-0.36(-4.77%)
Dec 09, 2021
7.453
7.840
7.315
7.612
28,612
-0.13(-1.64%)
Dec 08, 2021
7.588
7.912
7.362
7.739
17,484
+0.23(+3.11%)
Dec 07, 2021
7.280
7.760
7.042
7.506
28,510
+0.52(+7.49%)
Dec 06, 2021
7.326
7.630
6.653
6.982
37,008
-0.43(-5.77%)
Dec 03, 2021
7.478
7.920
7.275
7.410
38,516
+0.08(+1.07%)
Dec 02, 2021
7.200
7.424
6.920
7.331
19,434
+0.09(+1.28%)
Dec 01, 2021
8.000
8.160
7.200
7.238
38,439
-0.53(-6.82%)
Nov 30, 2021
8.000
8.240
7.440
7.768
59,651
-0.23(-2.90%)
Nov 29, 2021
8.640
8.720
8.000
8.000
20,880
-0.48(-5.66%)
Nov 26, 2021
8.240
8.640
8.240
8.480
12,875
+0.00(+0.00%)
Nov 24, 2021
8.480
8.560
8.320
8.480
70,662
-0.08(-0.93%)
Nov 23, 2021
9.200
9.200
8.240
8.560
631,132
-0.40(-4.46%)
Nov 22, 2021
9.040
9.440
8.800
8.960
1,410,656
+0.00(+0.00%)
Nov 19, 2021
9.200
9.360
8.880
8.960
40,685
-0.48(-5.08%)
Nov 18, 2021
10.08
9.520
9.360
9.440
77,120
-0.56(-5.60%)
Nov 17, 2021
10.40
10.88
10.00
10.00
77,790
-0.56(-5.30%)
Nov 16, 2021
10.40
10.64
10.16
10.56
225,772
+0.24(+2.33%)
Nov 15, 2021
10.88
10.88
10.24
10.32
30,916
-0.16(-1.53%)
Nov 12, 2021
10.96
10.96
10.32
10.48
30,512
-0.32(-2.96%)
Nov 11, 2021
11.04
11.12
10.64
10.80
21,783
-0.16(-1.46%)
Nov 10, 2021
11.68
10.88
10.96
28,184
-0.72(-6.16%)
Nov 09, 2021
11.20
11.84
11.12
11.68
31,629
+0.40(+3.55%)
Nov 08, 2021
11.04
11.36
10.64
11.28
28,240
+0.48(+4.44%)
Nov 05, 2021
11.28
11.52
10.72
10.80
61,359
-0.64(-5.59%)
Nov 04, 2021
11.36
11.60
11.28
11.44
18,167
+0.16(+1.42%)
Nov 03, 2021
10.40
11.28
10.08
11.28
77,344
-0.40(-3.42%)
Nov 02, 2021
11.68
11.93
11.52
11.68
29,300
+0.08(+0.69%)
Nov 01, 2021
11.28
11.68
11.20
11.60
56,616
+0.40(+3.57%)
Oct 29, 2021
11.12
11.28
11.04
11.20
40,961
+0.24(+2.19%)
Oct 28, 2021
11.04
11.12
10.88
10.96
36,048
+0.08(+0.74%)
Oct 27, 2021
10.96
11.04
10.80
10.88
30,665
-0.08(-0.73%)
Oct 26, 2021
10.56
10.96
50,904
+0.40(+3.79%)
Oct 25, 2021
10.16
10.60
10.00
10.56
50,761
+0.40(+3.94%)
Oct 22, 2021
10.56
10.56
10.00
10.16
30,731
-0.24(-2.31%)
Oct 21, 2021
10.48
10.56
10.24
10.40
15,845
-0.08(-0.76%)
Oct 20, 2021
10.24
10.56
10.24
10.48
26,055
+0.16(+1.55%)
Oct 19, 2021
10.56
10.56
10.16
10.32
42,854
-0.04(-0.39%)
Oct 18, 2021
10.88
10.94
10.32
10.36
43,664
-0.44(-4.07%)
Oct 15, 2021
11.60
11.60
10.80
10.80
33,007
-0.48(-4.26%)
Oct 14, 2021
11.52
11.58
11.20
11.28
39,332
-0.40(-3.42%)
Oct 13, 2021
10.96
11.76
10.80
11.68
100,441
+0.72(+6.57%)
Oct 12, 2021
11.36
11.44
10.80
10.96
47,165
-0.24(-2.14%)
Oct 11, 2021
11.60
11.68
11.12
11.20
31,081
-0.24(-2.10%)
Oct 08, 2021
11.60
11.68
11.28
11.44
30,140
+0.08(+0.70%)
Oct 07, 2021
11.20
11.68
11.04
11.36
31,170
+0.24(+2.16%)
Oct 06, 2021
11.60
11.68
10.96
11.12
70,956
-0.48(-4.14%)
Oct 05, 2021
12.16
12.24
11.32
11.60
95,354
-0.48(-3.97%)
Oct 04, 2021
12.64
12.65
11.60
12.08
119,533
-0.56(-4.43%)
Oct 01, 2021
14.16
14.39
12.24
12.64
265,392
-1.28(-9.20%)
Sep 30, 2021
14.56
15.04
13.25
13.92
217,073
-0.24(-1.69%)
Sep 29, 2021
14.96
15.32
14.08
14.16
66,487
-0.64(-4.32%)
Sep 28, 2021
16.08
16.08
14.56
14.80
95,025
-1.36(-8.42%)
Sep 27, 2021
16.24
16.80
15.68
16.16
138,771
-0.16(-0.98%)
Sep 24, 2021
14.72
16.64
13.92
16.32
535,654
+1.60(+10.87%)
Sep 23, 2021
13.52
14.88
13.20
14.72
143,984
+1.28(+9.52%)
Sep 22, 2021
14.08
14.24
13.28
13.44
79,573
-0.56(-4.00%)
Sep 21, 2021
14.48
14.72
13.84
14.00
36,161
-0.40(-2.78%)
Sep 20, 2021
13.52
14.48
13.28
14.40
52,331
+0.80(+5.88%)
Sep 17, 2021
14.88
14.88
13.60
13.60
71,933
-1.12(-7.61%)
Sep 16, 2021
13.36
15.00
13.04
14.72
92,533
+1.36(+10.18%)
Sep 15, 2021
13.84
14.24
13.20
13.36
38,796
-0.48(-3.47%)
Sep 14, 2021
13.52
14.08
13.12
13.84
63,901
+0.16(+1.17%)
Sep 13, 2021
13.28
13.92
13.28
13.68
26,630
+0.32(+2.40%)
Sep 10, 2021
13.28
13.44
12.88
13.36
32,425
+0.00(+0.00%)
Sep 09, 2021
13.76
13.84
13.28
13.36
28,166
-0.40(-2.91%)
Sep 08, 2021
14.48
14.50
13.52
13.76
55,639
-0.64(-4.44%)
Sep 07, 2021
14.24
14.44
13.92
14.40
23,084
+0.08(+0.56%)
Sep 03, 2021
14.80
14.80
14.24
14.32
20,152
-0.32(-2.19%)
Sep 02, 2021
14.32
14.72
14.24
14.64
46,630
+0.40(+2.81%)
Sep 01, 2021
14.56
15.04
14.08
14.24
47,461
-0.48(-3.26%)
Aug 31, 2021
14.32
14.72
14.16
14.72
26,995
+0.56(+3.95%)
Aug 30, 2021
15.12
15.28
13.84
14.16
82,724
-0.96(-6.35%)
Aug 27, 2021
14.80
15.60
14.80
15.12
49,436
+0.32(+2.16%)
Aug 26, 2021
15.28
15.44
14.64
14.80
62,859
-0.48(-3.14%)
Aug 25, 2021
15.60
15.98
14.72
15.28
110,589
-0.32(-2.05%)
Aug 24, 2021
16.72
17.04
15.35
15.60
134,710
-0.88(-5.34%)
Aug 23, 2021
15.12
16.56
14.80
16.48
135,985
+1.84(+12.57%)
Aug 20, 2021
14.56
14.78
14.16
14.64
62,344
+0.24(+1.67%)
Aug 19, 2021
15.12
16.16
14.16
14.40
188,339
-1.04(-6.74%)
Aug 18, 2021
14.48
15.52
14.08
15.44
109,044
+1.20(+8.43%)
Aug 17, 2021
13.76
14.32
13.60
14.24
66,293
+0.56(+4.09%)
Aug 16, 2021
13.76
14.24
13.04
13.68
87,120
+0.16(+1.18%)
Aug 13, 2021
13.44
13.91
13.20
13.52
44,043
+0.00(+0.00%)
Aug 12, 2021
13.76
13.92
13.04
13.52
81,029
+0.00(+0.00%)
Aug 11, 2021
12.48
14.08
12.48
13.52
158,506
+0.80(+6.29%)
Aug 10, 2021
13.20
13.20
12.48
12.72
60,930
-0.16(-1.24%)
Aug 09, 2021
14.80
14.80
12.32
12.88
231,609
-1.76(-12.02%)
Aug 06, 2021
14.40
14.72
13.93
14.64
35,336
+0.16(+1.10%)
Aug 05, 2021
13.92
14.48
13.70
14.48
33,658
+0.80(+5.85%)
Aug 04, 2021
14.16
14.32
13.36
13.68
52,153
-0.48(-3.39%)
Aug 03, 2021
14.72
14.80
13.88
14.16
84,788
-0.56(-3.80%)
Aug 02, 2021
14.56
14.72
14.00
14.72
48,618
+0.00(+0.00%)
Jul 30, 2021
14.80
15.12
14.60
14.72
26,765
-0.24(-1.60%)
Jul 29, 2021
15.12
15.28
14.80
14.96
26,062
-0.32(-2.09%)
Jul 28, 2021
15.28
15.52
14.80
15.28
39,979
+0.48(+3.24%)
Jul 27, 2021
15.12
15.44
14.40
14.80
35,225
-0.32(-2.12%)
Jul 26, 2021
15.44
15.92
15.04
15.12
50,905
-0.40(-2.58%)
Jul 23, 2021
16.00
16.20
15.28
15.52
60,056
-0.48(-3.00%)
Jul 22, 2021
16.64
16.72
15.84
16.00
85,082
-0.48(-2.91%)
Jul 21, 2021
16.16
16.72
16.16
16.48
72,994
+0.32(+1.98%)
Jul 20, 2021
15.60
16.24
15.36
16.16
67,791
+0.40(+2.54%)
Jul 19, 2021
15.76
16.08
15.28
15.76
43,358
+0.32(+2.07%)
Jul 16, 2021
16.48
16.48
15.44
15.44
57,473
-0.72(-4.46%)
Jul 15, 2021
16.08
16.56
15.60
16.16
66,749
+0.08(+0.50%)
Jul 14, 2021
16.80
16.80
16.00
16.08
49,233
-0.48(-2.90%)
Jul 13, 2021
17.76
17.92
16.48
16.56
99,121
-1.12(-6.33%)
Jul 12, 2021
18.00
18.24
17.44
17.68
46,374
-0.32(-1.78%)
Jul 09, 2021
18.32
18.32
17.84
18.00
42,287
+0.00(+0.00%)
Jul 08, 2021
18.16
18.24
17.56
18.00
58,170
-0.48(-2.60%)
Jul 07, 2021
18.80
18.80
17.92
18.48
72,840
-0.08(-0.43%)
Jul 06, 2021
18.80
18.80
17.84
18.56
88,730
+0.00(+0.00%)
Jul 02, 2021
19.04
19.04
18.00
18.56
40,715
-0.16(-0.85%)
Jul 01, 2021
18.80
19.12
18.24
18.72
139,247
+0.16(+0.86%)
Jun 30, 2021
18.72
19.28
18.40
18.56
60,506
-0.40(-2.11%)
Jun 29, 2021
19.60
19.60
18.56
18.96
87,466
-0.32(-1.66%)
Jun 28, 2021
20.16
20.32
19.28
19.28
43,105
-0.48(-2.43%)
Jun 25, 2021
19.68
20.64
19.68
19.76
712,325
-0.08(-0.40%)
Jun 24, 2021
20.00
20.08
19.60
19.84
59,091
+0.16(+0.81%)
Jun 23, 2021
19.60
20.00
19.20
19.68
66,342
+0.00(+0.00%)
Jun 22, 2021
20.32
20.72
18.80
19.68
99,068
-0.64(-3.15%)
Jun 21, 2021
20.96
21.04
20.00
20.32
52,327
-0.72(-3.42%)
Jun 18, 2021
21.68
21.92
20.60
21.04
58,501
-0.40(-1.87%)
Jun 17, 2021
22.40
22.40
21.08
21.44
65,306
-0.96(-4.29%)
Jun 16, 2021
22.48
22.56
21.76
22.40
39,914
+0.00(+0.00%)
Jun 15, 2021
23.68
23.68
22.32
22.40
55,110
-1.28(-5.41%)
Jun 14, 2021
23.12
23.92
22.84
23.68
44,011
+0.48(+2.07%)
Jun 11, 2021
24.88
24.88
23.12
23.20
74,790
-1.36(-5.54%)
Jun 10, 2021
24.24
25.04
23.84
24.56
43,052
+0.64(+2.68%)
Jun 09, 2021
24.40
25.12
23.84
23.92
41,335
-0.40(-1.64%)
Jun 08, 2021
24.16
24.96
23.84
24.32
50,181
+0.08(+0.33%)
Jun 07, 2021
22.88
24.32
22.88
24.24
62,033
+1.04(+4.48%)
Jun 04, 2021
23.20
24.00
23.12
23.20
36,615
-0.16(-0.68%)
Jun 03, 2021
23.28
23.72
23.02
23.36
37,551
-0.24(-1.02%)
Jun 02, 2021
23.84
23.84
23.04
23.60
59,402
-0.16(-0.67%)
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.