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
Elevation Oncology Inc
(NQ:
ELEV
)
3.350
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 13, 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 (%)
Jan 31, 2024
3.100
3.440
2.780
2.780
9,288,558
-0.24(-7.95%)
Jan 30, 2024
2.970
3.330
2.930
3.020
3,156,786
+0.06(+2.03%)
Jan 29, 2024
2.780
3.030
2.650
2.960
2,157,054
+0.20(+7.25%)
Jan 26, 2024
2.470
2.810
2.420
2.760
1,813,851
+0.31(+12.65%)
Jan 25, 2024
2.440
2.660
2.400
2.450
624,570
-0.02(-1.01%)
Jan 24, 2024
2.580
2.640
2.330
2.475
965,132
-0.10(-4.07%)
Jan 23, 2024
2.860
2.860
2.550
2.580
1,196,663
-0.24(-8.51%)
Jan 22, 2024
2.450
2.970
2.250
2.820
3,446,265
+0.29(+11.46%)
Jan 19, 2024
2.670
2.990
2.500
2.530
2,996,091
-0.21(-7.66%)
Jan 18, 2024
2.650
2.760
2.380
2.740
1,757,793
+0.09(+3.40%)
Jan 17, 2024
2.610
2.800
2.350
2.650
1,698,999
+0.09(+3.52%)
Jan 16, 2024
2.690
3.200
2.460
2.560
7,054,216
-0.18(-6.57%)
Jan 12, 2024
2.080
2.870
2.080
2.740
15,528,927
+0.62(+29.25%)
Jan 11, 2024
2.190
2.230
2.030
2.120
2,856,394
-0.13(-5.78%)
Jan 10, 2024
1.950
2.580
1.890
2.250
13,087,658
+0.28(+14.21%)
Jan 09, 2024
1.680
2.160
1.595
1.970
18,591,736
+0.16(+8.84%)
Jan 08, 2024
0.8700
2.000
0.8020
1.810
47,356,136
+0.94(+106.95%)
Jan 05, 2024
0.6600
0.9500
0.5100
0.8746
13,744,790
+0.28(+47.81%)
Jan 04, 2024
0.5782
0.6135
0.5611
0.5917
238,337
-0.00(-0.40%)
Jan 03, 2024
0.6201
0.6400
0.5520
0.5941
325,995
-0.03(-5.55%)
Jan 02, 2024
0.5400
0.6303
0.5400
0.6290
576,959
+0.09(+17.13%)
Dec 29, 2023
0.5302
0.5579
0.5110
0.5370
212,490
-0.01(-1.63%)
Dec 28, 2023
0.5325
0.5700
0.5311
0.5459
411,162
-0.00(-0.56%)
Dec 27, 2023
0.4600
0.5490
0.4560
0.5490
621,203
+0.10(+21.92%)
Dec 26, 2023
0.4698
0.4889
0.4401
0.4503
522,827
-0.02(-4.19%)
Dec 22, 2023
0.4700
0.4709
0.4425
0.4700
144,821
+0.02(+5.38%)
Dec 21, 2023
0.4611
0.4698
0.4410
0.4460
244,582
-0.01(-3.09%)
Dec 20, 2023
0.5100
0.5100
0.4500
0.4602
192,148
-0.02(-4.40%)
Dec 19, 2023
0.4779
0.5099
0.4700
0.4814
213,346
-0.00(-0.54%)
Dec 18, 2023
0.5192
0.5192
0.4700
0.4840
224,354
-0.03(-5.12%)
Dec 15, 2023
0.5189
0.5189
0.4860
0.5101
202,318
+0.02(+3.89%)
Dec 14, 2023
0.4999
0.5187
0.4705
0.4910
328,228
+0.01(+2.29%)
Dec 13, 2023
0.4804
0.4925
0.4550
0.4800
166,696
-0.00(-0.08%)
Dec 12, 2023
0.5100
0.5100
0.4546
0.4804
230,460
-0.03(-5.25%)
Dec 11, 2023
0.5428
0.5434
0.5000
0.5070
131,953
-0.05(-9.03%)
Dec 08, 2023
0.5681
0.5951
0.5350
0.5573
96,168
-0.02(-2.91%)
Dec 07, 2023
0.5900
0.5998
0.5500
0.5740
259,082
-0.03(-4.33%)
Dec 06, 2023
0.5800
0.6500
0.5346
0.6000
549,192
+0.05(+9.09%)
Dec 05, 2023
0.5000
0.5500
0.4910
0.5500
541,214
+0.07(+14.11%)
Dec 04, 2023
0.5000
0.5000
0.4800
0.4820
101,357
-0.03(-5.49%)
Dec 01, 2023
0.5400
0.5400
0.5025
0.5100
53,470
-0.02(-4.14%)
Nov 30, 2023
0.5114
0.5526
0.4902
0.5320
293,817
+0.04(+9.17%)
Nov 29, 2023
0.5090
0.5300
0.4800
0.4873
86,626
+0.00(+0.00%)
Nov 28, 2023
0.4889
0.5099
0.4800
0.4873
18,719
+0.01(+2.16%)
Nov 27, 2023
0.5066
0.5245
0.4760
0.4770
130,027
-0.03(-5.77%)
Nov 24, 2023
0.4613
0.5130
0.4601
0.5062
34,962
+0.04(+9.64%)
Nov 22, 2023
0.4785
0.5000
0.4600
0.4617
37,955
-0.01(-1.93%)
Nov 21, 2023
0.4934
0.4934
0.4439
0.4708
101,951
+0.00(+0.49%)
Nov 20, 2023
0.5165
0.5165
0.4665
0.4685
97,159
-0.03(-6.30%)
Nov 17, 2023
0.4800
0.5225
0.4511
0.5000
315,647
+0.02(+4.98%)
Nov 16, 2023
0.4500
0.4850
0.4220
0.4763
221,255
+0.01(+3.10%)
Nov 15, 2023
0.3899
0.4850
0.3890
0.4620
428,605
+0.08(+20.31%)
Nov 14, 2023
0.3800
0.4050
0.3700
0.3840
373,943
+0.00(+0.37%)
Nov 13, 2023
0.3980
0.4100
0.3630
0.3826
647,356
+0.00(+0.68%)
Nov 10, 2023
0.4317
0.4490
0.3686
0.3800
588,168
-0.04(-9.95%)
Nov 09, 2023
0.4950
0.5014
0.4100
0.4220
547,706
-0.07(-14.75%)
Nov 08, 2023
0.5100
0.5410
0.4800
0.4950
180,997
-0.02(-2.96%)
Nov 07, 2023
0.4960
0.5442
0.4900
0.5101
709,366
+0.01(+2.84%)
Nov 06, 2023
0.4500
0.5377
0.4400
0.4960
1,716,935
+0.05(+11.44%)
Nov 03, 2023
0.4400
0.4800
0.4285
0.4451
540,044
+0.01(+1.16%)
Nov 02, 2023
0.4846
0.5040
0.4348
0.4400
476,888
+0.00(+0.00%)
Nov 01, 2023
0.4800
0.4800
0.4200
0.4400
544,578
-0.04(-8.33%)
Oct 31, 2023
0.5019
0.5120
0.4750
0.4800
172,854
-0.01(-2.14%)
Oct 30, 2023
0.5450
0.5450
0.4748
0.4905
502,454
-0.05(-9.00%)
Oct 27, 2023
0.5400
0.5485
0.5013
0.5390
103,539
-0.00(-0.19%)
Oct 26, 2023
0.6112
0.6299
0.5260
0.5400
230,366
-0.05(-8.35%)
Oct 25, 2023
0.6236
0.6236
0.5737
0.5892
72,061
-0.01(-1.78%)
Oct 24, 2023
0.6200
0.6200
0.5965
0.5999
47,370
-0.01(-2.03%)
Oct 23, 2023
0.6600
0.6600
0.6000
0.6123
48,725
-0.02(-3.71%)
Oct 20, 2023
0.6521
0.6545
0.6114
0.6359
17,564
+0.02(+2.73%)
Oct 19, 2023
0.6440
0.6690
0.6108
0.6190
81,361
-0.03(-4.03%)
Oct 18, 2023
0.6500
0.6826
0.6238
0.6450
41,960
-0.00(-0.62%)
Oct 17, 2023
0.6890
0.6900
0.6490
0.6490
106,105
-0.02(-3.58%)
Oct 16, 2023
0.6600
0.6973
0.6651
0.6731
38,572
+0.01(+1.83%)
Oct 13, 2023
0.7000
0.7020
0.6506
0.6610
47,357
-0.03(-4.06%)
Oct 12, 2023
0.6899
0.7010
0.6601
0.6890
67,917
+0.02(+2.84%)
Oct 11, 2023
0.6642
0.6800
0.6276
0.6700
25,619
+0.03(+4.69%)
Oct 10, 2023
0.6360
0.7120
0.5952
0.6400
96,509
+0.02(+2.89%)
Oct 09, 2023
0.5900
0.6298
0.5801
0.6220
35,654
+0.01(+1.47%)
Oct 06, 2023
0.5729
0.6130
0.5729
0.6130
24,944
+0.04(+6.29%)
Oct 05, 2023
0.6111
0.6360
0.5100
0.5767
204,071
-0.04(-6.53%)
Oct 04, 2023
0.6300
0.6459
0.6139
0.6170
40,734
-0.01(-1.44%)
Oct 03, 2023
0.6530
0.6780
0.5880
0.6260
90,129
-0.05(-7.26%)
Oct 02, 2023
0.6700
0.6900
0.6511
0.6750
94,944
+0.01(+1.87%)
Sep 29, 2023
0.7200
0.7200
0.6613
0.6626
46,108
-0.01(-1.98%)
Sep 28, 2023
0.6600
0.7139
0.6400
0.6760
82,703
+0.00(+0.45%)
Sep 27, 2023
0.7000
0.7149
0.6622
0.6730
31,516
-0.02(-2.45%)
Sep 26, 2023
0.6777
0.7300
0.6500
0.6899
92,779
+0.04(+6.14%)
Sep 25, 2023
0.6800
0.6800
0.6400
0.6500
88,286
-0.05(-7.14%)
Sep 22, 2023
0.6822
0.7200
0.6822
0.7000
32,471
-0.02(-2.29%)
Sep 21, 2023
0.7003
0.7296
0.6798
0.7164
56,931
-0.00(-0.50%)
Sep 20, 2023
0.7114
0.7297
0.6822
0.7200
73,315
+0.02(+2.86%)
Sep 19, 2023
0.7200
0.7353
0.6700
0.7000
125,808
-0.02(-3.37%)
Sep 18, 2023
0.7171
0.7279
0.7000
0.7244
15,611
-0.00(-0.49%)
Sep 15, 2023
0.7373
0.7434
0.6450
0.7280
680,707
+0.03(+4.00%)
Sep 14, 2023
0.7294
0.7300
0.6950
0.7000
156,353
-0.03(-4.03%)
Sep 13, 2023
0.7100
0.7621
0.6991
0.7294
127,972
+0.03(+3.71%)
Sep 12, 2023
0.7398
0.7496
0.6950
0.7033
82,978
+0.02(+2.67%)
Sep 11, 2023
0.7100
0.7880
0.6800
0.6850
476,285
-0.01(-2.13%)
Sep 08, 2023
0.7100
0.7101
0.6549
0.6999
225,406
-0.01(-1.93%)
Sep 07, 2023
0.7600
0.7817
0.6909
0.7137
213,967
-0.06(-7.67%)
Sep 06, 2023
0.7786
0.8060
0.7501
0.7730
568,327
+0.01(+1.58%)
Sep 05, 2023
0.7699
0.7894
0.7366
0.7610
332,664
+0.01(+0.66%)
Sep 01, 2023
0.7670
0.7800
0.7400
0.7560
828,101
-0.01(-1.05%)
Aug 31, 2023
0.7800
0.7869
0.7600
0.7640
152,447
-0.01(-1.41%)
Aug 30, 2023
0.7600
0.7799
0.7590
0.7749
54,807
+0.00(+0.62%)
Aug 29, 2023
0.7595
0.7788
0.7507
0.7701
55,775
+0.01(+1.40%)
Aug 28, 2023
0.7800
0.7990
0.7507
0.7595
120,930
-0.02(-2.63%)
Aug 25, 2023
0.7801
0.7963
0.7600
0.7800
90,889
+0.00(+0.00%)
Aug 24, 2023
0.8000
0.8352
0.7631
0.7800
115,118
-0.02(-2.50%)
Aug 23, 2023
0.8000
0.8000
0.7850
0.8000
110,680
+0.00(+0.00%)
Aug 22, 2023
0.8000
0.8070
0.7834
0.8000
71,147
+0.02(+2.12%)
Aug 21, 2023
0.7910
0.8375
0.7630
0.7834
113,041
-0.03(-3.19%)
Aug 18, 2023
0.8168
0.8495
0.8000
0.8092
162,933
-0.02(-2.51%)
Aug 17, 2023
0.8300
0.8800
0.8100
0.8300
144,416
-0.03(-3.99%)
Aug 16, 2023
0.9100
0.9200
0.8620
0.8645
129,679
-0.05(-5.10%)
Aug 15, 2023
0.9110
0.9401
0.9010
0.9110
271,744
-0.01(-0.98%)
Aug 14, 2023
0.9400
0.9446
0.9051
0.9200
455,741
-0.00(-0.04%)
Aug 11, 2023
0.9172
0.9420
0.9101
0.9204
109,317
+0.00(+0.04%)
Aug 10, 2023
0.9200
0.9417
0.9100
0.9200
178,839
-0.01(-1.57%)
Aug 09, 2023
0.9200
0.9500
0.9170
0.9347
144,349
+0.01(+1.05%)
Aug 08, 2023
0.9205
0.9500
0.8951
0.9250
367,473
-0.01(-0.54%)
Aug 07, 2023
0.9993
1.000
0.9200
0.9300
359,881
-0.05(-5.10%)
Aug 04, 2023
1.030
1.069
0.9800
0.9800
329,161
-0.06(-5.77%)
Aug 03, 2023
1.080
1.110
1.040
1.040
164,840
-0.05(-4.59%)
Aug 02, 2023
1.160
1.170
1.060
1.090
342,329
-0.09(-7.63%)
Aug 01, 2023
1.200
1.230
1.140
1.180
205,278
-0.02(-1.67%)
Jul 31, 2023
1.270
1.290
1.170
1.200
430,309
-0.07(-5.51%)
Jul 28, 2023
1.270
1.320
1.242
1.270
135,635
+0.02(+1.60%)
Jul 27, 2023
1.400
1.400
1.220
1.250
270,316
-0.15(-10.71%)
Jul 26, 2023
1.350
1.410
1.340
1.400
130,032
+0.05(+3.70%)
Jul 25, 2023
1.400
1.450
1.320
1.350
196,407
-0.08(-5.59%)
Jul 24, 2023
1.540
1.548
1.400
1.430
131,181
-0.13(-8.33%)
Jul 21, 2023
1.530
1.600
1.530
1.560
133,062
+0.00(+0.00%)
Jul 20, 2023
1.510
1.560
1.500
1.560
98,678
+0.03(+1.96%)
Jul 19, 2023
1.510
1.540
1.500
1.530
98,217
+0.00(+0.00%)
Jul 18, 2023
1.520
1.550
1.500
1.530
243,540
-0.02(-1.29%)
Jul 17, 2023
1.480
1.605
1.410
1.550
355,481
+0.06(+4.03%)
Jul 14, 2023
1.490
1.540
1.480
1.490
171,075
-0.01(-0.67%)
Jul 13, 2023
1.530
1.550
1.460
1.500
359,835
-0.01(-0.66%)
Jul 12, 2023
1.490
1.530
1.490
1.510
162,804
+0.01(+0.67%)
Jul 11, 2023
1.510
1.510
1.480
1.500
116,612
-0.02(-1.32%)
Jul 10, 2023
1.520
1.570
1.480
1.520
232,483
-0.02(-1.30%)
Jul 07, 2023
1.480
1.560
1.460
1.540
144,765
+0.01(+0.65%)
Jul 06, 2023
1.500
1.550
1.460
1.530
272,943
+0.02(+1.32%)
Jul 05, 2023
1.550
1.640
1.490
1.510
378,341
-0.03(-1.95%)
Jul 03, 2023
1.530
1.570
1.500
1.540
212,052
+0.02(+1.32%)
Jun 30, 2023
1.450
1.550
1.450
1.520
310,660
+0.05(+3.40%)
Jun 29, 2023
1.400
1.508
1.400
1.470
352,799
+0.05(+3.52%)
Jun 28, 2023
1.370
1.450
1.340
1.420
246,226
+0.02(+1.43%)
Jun 27, 2023
1.400
1.460
1.310
1.400
336,502
+0.00(+0.00%)
Jun 26, 2023
1.440
1.480
1.360
1.400
466,145
-0.12(-7.89%)
Jun 23, 2023
1.440
1.520
1.350
1.520
981,229
+0.08(+5.56%)
Jun 22, 2023
1.540
1.550
1.430
1.440
461,023
-0.08(-5.26%)
Jun 21, 2023
1.550
1.590
1.490
1.520
334,267
-0.06(-3.80%)
Jun 20, 2023
1.450
1.635
1.430
1.580
692,701
+0.11(+7.48%)
Jun 16, 2023
1.480
1.620
1.460
1.470
940,324
-0.01(-0.68%)
Jun 15, 2023
1.530
1.530
1.430
1.480
1,100,952
-0.05(-3.27%)
Jun 14, 2023
1.610
1.630
1.510
1.530
975,315
-0.12(-7.27%)
Jun 13, 2023
1.710
1.750
1.600
1.650
2,027,451
-0.07(-4.07%)
Jun 12, 2023
1.900
1.910
1.710
1.720
1,500,099
-0.19(-9.95%)
Jun 09, 2023
2.060
2.070
1.500
1.910
7,926,428
-0.91(-32.27%)
Jun 08, 2023
2.810
2.900
2.740
2.820
973,075
-0.06(-2.08%)
Jun 07, 2023
2.810
3.050
2.690
2.880
525,979
-0.02(-0.69%)
Jun 06, 2023
2.720
3.000
2.550
2.900
1,298,786
+0.25(+9.43%)
Jun 05, 2023
3.440
3.520
2.550
2.650
3,734,198
-0.89(-25.14%)
Jun 02, 2023
3.900
4.120
3.510
3.540
535,054
-0.38(-9.69%)
Jun 01, 2023
4.260
4.325
3.550
3.920
1,250,436
-0.30(-7.11%)
May 31, 2023
4.450
4.741
4.220
4.220
823,494
-0.13(-2.99%)
May 30, 2023
5.090
5.350
4.350
4.350
3,055,591
-0.67(-13.35%)
May 26, 2023
5.700
5.890
4.370
5.020
66,827,940
+2.01(+66.78%)
May 25, 2023
2.700
3.170
2.400
3.010
2,111,276
+0.41(+15.77%)
May 24, 2023
3.060
3.110
2.460
2.600
539,551
-0.50(-16.13%)
May 23, 2023
3.110
3.410
3.070
3.100
300,250
-0.09(-2.82%)
May 22, 2023
3.640
3.720
3.005
3.190
615,231
-0.62(-16.27%)
May 19, 2023
4.850
4.890
3.450
3.810
2,106,659
-1.25(-24.70%)
May 18, 2023
3.750
5.100
3.750
5.060
422,286
+1.07(+26.82%)
May 17, 2023
3.890
4.000
3.570
3.990
320,621
+0.19(+5.00%)
May 16, 2023
3.720
3.821
3.567
3.800
102,069
+0.13(+3.54%)
May 15, 2023
3.500
3.920
3.490
3.670
69,012
-0.11(-2.91%)
May 12, 2023
3.980
3.980
3.573
3.780
67,458
-0.08(-2.07%)
May 11, 2023
3.830
3.950
3.767
3.860
23,369
+0.06(+1.58%)
May 10, 2023
3.930
3.930
3.540
3.800
96,537
-0.17(-4.28%)
May 09, 2023
4.130
4.130
3.730
3.970
186,979
-0.10(-2.46%)
May 08, 2023
4.070
4.150
3.910
4.070
153,763
+0.12(+3.04%)
May 05, 2023
3.610
4.000
3.500
3.950
131,933
+0.45(+12.86%)
May 04, 2023
3.570
3.570
3.300
3.500
65,401
+0.01(+0.29%)
May 03, 2023
3.380
3.650
3.140
3.490
335,808
+0.22(+6.73%)
May 02, 2023
3.060
3.390
2.950
3.270
164,897
+0.21(+6.86%)
May 01, 2023
2.630
3.095
2.610
3.060
459,370
+0.43(+16.35%)
Apr 28, 2023
2.890
3.050
2.560
2.630
771,022
-0.34(-11.45%)
Apr 27, 2023
2.990
3.020
2.520
2.970
2,678,879
-0.06(-1.98%)
Apr 26, 2023
1.680
3.390
1.680
3.030
13,413,079
+1.32(+77.19%)
Apr 25, 2023
1.850
1.940
1.710
1.710
44,686
-0.13(-7.07%)
Apr 24, 2023
1.830
1.980
1.830
1.840
6,578
+0.01(+0.55%)
Apr 21, 2023
1.850
1.880
1.800
1.830
29,438
-0.05(-2.66%)
Apr 20, 2023
1.960
2.030
1.820
1.880
84,869
-0.08(-4.08%)
Apr 19, 2023
1.940
2.000
1.910
1.960
22,305
+0.05(+2.62%)
Apr 18, 2023
1.960
2.100
1.900
1.910
133,924
-0.03(-1.55%)
Apr 17, 2023
1.910
2.000
1.790
1.940
230,111
-0.01(-0.51%)
Apr 14, 2023
1.900
1.990
1.690
1.950
158,382
+0.02(+1.04%)
Apr 13, 2023
1.900
2.000
1.810
1.930
117,436
+0.03(+1.58%)
Apr 12, 2023
2.040
2.070
1.881
1.900
161,802
-0.15(-7.32%)
Apr 11, 2023
2.000
2.080
2.000
2.050
112,035
+0.05(+2.50%)
Apr 10, 2023
2.010
2.450
1.830
2.000
635,138
+0.00(+0.00%)
Apr 06, 2023
1.870
2.000
1.870
2.000
61,628
+0.12(+6.38%)
Apr 05, 2023
1.840
1.910
1.840
1.880
65,274
-0.02(-1.05%)
Apr 04, 2023
1.860
1.980
1.770
1.900
122,441
+0.01(+0.53%)
Apr 03, 2023
2.010
2.010
1.860
1.890
124,597
-0.01(-0.53%)
Mar 31, 2023
1.889
2.010
1.860
1.900
143,511
+0.02(+1.06%)
Mar 30, 2023
1.910
1.920
1.822
1.880
93,468
-0.01(-0.53%)
Mar 29, 2023
1.880
1.940
1.850
1.890
115,786
-0.01(-0.53%)
Mar 28, 2023
2.040
2.060
1.840
1.900
580,036
-0.09(-4.52%)
Mar 27, 2023
2.050
2.220
1.940
1.990
114,294
-0.16(-7.44%)
Mar 24, 2023
2.180
2.200
2.130
2.150
139,553
+0.01(+0.47%)
Mar 23, 2023
2.030
2.140
2.020
2.140
66,882
+0.08(+3.88%)
Mar 22, 2023
2.100
2.230
2.010
2.060
189,363
-0.04(-1.90%)
Mar 21, 2023
2.100
2.280
1.940
2.100
414,853
+0.00(+0.00%)
Mar 20, 2023
2.390
2.500
2.020
2.100
956,600
-0.45(-17.65%)
Mar 17, 2023
2.300
2.580
2.200
2.550
1,010,400
+0.20(+8.51%)
Mar 16, 2023
2.180
2.400
2.000
2.350
1,896,696
+0.03(+1.29%)
Mar 15, 2023
1.700
2.380
1.660
2.320
20,483,362
+0.89(+62.24%)
Mar 14, 2023
1.090
1.470
1.090
1.430
299,543
+0.32(+28.83%)
Mar 13, 2023
1.160
1.350
1.050
1.110
216,096
-0.09(-7.50%)
Mar 10, 2023
1.350
1.430
1.150
1.200
104,575
-0.13(-9.77%)
Mar 09, 2023
1.390
1.430
1.300
1.330
191,201
+0.00(+0.00%)
Mar 08, 2023
1.370
1.470
1.320
1.330
116,396
-0.02(-1.48%)
Mar 07, 2023
1.400
1.410
1.275
1.350
100,389
-0.04(-2.88%)
Mar 06, 2023
1.120
1.440
1.080
1.390
256,316
+0.25(+21.93%)
Mar 03, 2023
1.160
1.167
1.090
1.140
25,209
-0.02(-1.72%)
Mar 02, 2023
1.220
1.250
1.110
1.160
56,763
-0.06(-4.92%)
Mar 01, 2023
1.130
1.270
1.080
1.220
220,321
+0.12(+10.66%)
Feb 28, 2023
1.080
1.130
1.080
1.103
55,832
+0.00(+0.13%)
Feb 27, 2023
1.200
1.270
1.100
1.101
64,256
-0.10(-8.24%)
Feb 24, 2023
1.290
1.290
1.140
1.200
107,825
-0.06(-4.76%)
Feb 23, 2023
1.000
1.300
1.000
1.260
674,949
+0.27(+27.27%)
Feb 22, 2023
1.010
1.050
0.9800
0.9900
63,712
-0.01(-1.00%)
Feb 21, 2023
1.000
1.050
0.9900
1.000
50,314
-0.04(-3.85%)
Feb 17, 2023
0.9689
1.050
0.9689
1.040
40,974
+0.05(+5.05%)
Feb 16, 2023
0.9500
1.000
0.9500
0.9900
58,010
+0.01(+1.02%)
Feb 15, 2023
1.000
1.020
0.9750
0.9800
23,874
+0.00(+0.00%)
Feb 14, 2023
1.000
1.010
0.9641
0.9800
19,395
-0.02(-2.00%)
Feb 13, 2023
1.000
1.020
0.9702
1.000
6,875
+0.00(+0.00%)
Feb 10, 2023
0.9800
1.000
0.9699
1.000
9,702
-0.01(-1.48%)
Feb 09, 2023
1.010
1.060
1.000
1.015
42,990
-0.02(-1.46%)
Feb 08, 2023
1.020
1.140
1.020
1.030
84,930
-0.02(-1.90%)
Feb 07, 2023
1.060
1.160
1.040
1.050
164,280
-0.01(-0.94%)
Feb 06, 2023
1.040
1.060
1.040
1.060
14,469
+0.00(+0.00%)
Feb 03, 2023
1.050
1.100
1.030
1.060
9,033
-0.02(-1.85%)
Feb 02, 2023
1.025
1.089
1.025
1.080
27,210
+0.03(+2.86%)
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.