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
Mesoblast Ltd ADR
(NQ:
MESO
)
7.285
-0.005 (-0.07%)
Streaming Delayed Price
Updated: 3:37 PM EDT, Jun 14, 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
1.820
1.850
1.750
1.760
113,285
-0.07(-3.83%)
Jan 30, 2024
1.840
1.870
1.810
1.830
30,508
-0.03(-1.88%)
Jan 29, 2024
1.830
1.890
1.810
1.865
55,113
+0.03(+1.91%)
Jan 26, 2024
1.830
1.850
1.790
1.830
39,210
+0.04(+2.23%)
Jan 25, 2024
1.810
1.840
1.770
1.790
48,901
+0.02(+1.13%)
Jan 24, 2024
1.800
1.870
1.750
1.770
105,188
-0.03(-1.67%)
Jan 23, 2024
1.770
1.810
1.720
1.800
188,471
-0.02(-1.10%)
Jan 22, 2024
1.850
1.900
1.790
1.820
342,208
-0.10(-5.21%)
Jan 19, 2024
1.900
1.950
1.780
1.920
1,772,752
+0.20(+11.63%)
Jan 18, 2024
1.720
1.760
1.610
1.720
55,633
-0.02(-1.15%)
Jan 17, 2024
1.800
1.800
1.630
1.740
94,912
-0.09(-4.92%)
Jan 16, 2024
1.850
1.940
1.820
1.830
60,376
-0.12(-6.15%)
Jan 12, 2024
1.870
1.970
1.790
1.950
107,545
+0.07(+3.72%)
Jan 11, 2024
1.940
1.940
1.800
1.880
116,997
-0.05(-2.59%)
Jan 10, 2024
2.010
2.010
1.890
1.930
106,235
+0.89(+85.58%)
Jan 09, 2024
1.030
1.050
1.010
1.040
148,228
+0.00(+0.00%)
Jan 08, 2024
1.040
1.050
1.030
1.040
116,953
-0.01(-0.95%)
Jan 05, 2024
1.020
1.060
1.000
1.050
250,302
+0.01(+0.96%)
Jan 04, 2024
1.040
1.050
1.020
1.040
134,573
+0.00(+0.00%)
Jan 03, 2024
1.060
1.060
1.020
1.040
241,432
-0.04(-3.70%)
Jan 02, 2024
1.080
1.100
1.070
1.080
183,690
-0.02(-1.82%)
Dec 29, 2023
1.130
1.130
1.060
1.100
244,865
+0.02(+1.85%)
Dec 28, 2023
1.060
1.105
1.051
1.080
490,245
-0.01(-0.92%)
Dec 27, 2023
1.040
1.110
1.040
1.090
673,506
+0.02(+1.87%)
Dec 26, 2023
1.090
1.090
1.030
1.070
415,004
-0.01(-0.93%)
Dec 22, 2023
1.060
1.100
1.016
1.080
803,143
-0.03(-2.70%)
Dec 21, 2023
1.080
1.130
1.000
1.110
8,028,286
+0.06(+5.71%)
Dec 20, 2023
1.060
1.080
1.050
1.050
95,464
-0.01(-0.94%)
Dec 19, 2023
1.090
1.100
1.040
1.060
163,297
-0.04(-3.64%)
Dec 18, 2023
1.090
1.120
1.070
1.100
113,786
+0.03(+2.80%)
Dec 15, 2023
1.060
1.090
1.050
1.070
83,000
+0.01(+0.94%)
Dec 14, 2023
1.000
1.080
1.000
1.060
279,265
+0.02(+1.92%)
Dec 13, 2023
1.050
1.070
1.000
1.040
261,461
+0.00(+0.00%)
Dec 12, 2023
1.050
1.060
1.020
1.040
344,041
+0.04(+4.01%)
Dec 11, 2023
1.000
1.020
0.9703
0.9999
466,991
-0.02(-1.97%)
Dec 08, 2023
1.050
1.060
0.9829
1.020
409,604
-0.08(-7.27%)
Dec 07, 2023
1.080
1.130
1.070
1.100
150,830
+0.01(+0.92%)
Dec 06, 2023
1.140
1.160
1.090
1.090
204,172
-0.10(-8.40%)
Dec 05, 2023
1.140
1.250
1.130
1.190
1,474,671
-0.17(-12.50%)
Nov 30, 2023
1.360
0
-0.02(-1.45%)
Nov 29, 2023
1.400
1.430
1.330
1.380
56,963
-0.01(-0.72%)
Nov 28, 2023
1.460
1.468
1.390
1.390
54,157
+0.02(+1.46%)
Nov 27, 2023
1.360
1.400
1.350
1.370
75,363
+0.04(+3.01%)
Nov 24, 2023
1.310
1.340
1.295
1.330
36,936
-0.01(-0.75%)
Nov 22, 2023
1.290
1.340
1.260
1.340
264,272
+0.13(+10.74%)
Nov 21, 2023
1.280
1.280
1.180
1.210
140,489
+0.05(+4.31%)
Nov 20, 2023
1.230
1.250
1.150
1.160
93,747
-0.02(-1.69%)
Nov 17, 2023
1.200
1.255
1.170
1.180
189,828
-0.08(-6.35%)
Nov 16, 2023
1.250
1.285
1.180
1.260
83,049
-0.03(-2.33%)
Nov 15, 2023
1.250
1.290
1.220
1.290
45,172
+0.07(+5.74%)
Nov 14, 2023
1.280
1.280
1.220
1.220
70,418
-0.06(-4.69%)
Nov 13, 2023
1.180
1.280
1.180
1.280
64,495
+0.05(+4.07%)
Nov 10, 2023
1.240
1.260
1.170
1.230
65,133
+0.03(+2.50%)
Nov 09, 2023
1.290
1.340
1.200
1.200
34,474
-0.10(-7.69%)
Nov 08, 2023
1.280
1.320
1.255
1.300
43,056
-0.03(-2.26%)
Nov 07, 2023
1.280
1.330
1.260
1.330
140,003
-0.00(-0.37%)
Nov 06, 2023
1.210
1.350
1.210
1.335
227,861
+0.04(+3.49%)
Nov 03, 2023
1.290
1.320
1.260
1.290
385,094
+0.02(+1.57%)
Nov 02, 2023
1.150
1.270
1.150
1.270
420,951
+0.08(+6.72%)
Nov 01, 2023
1.260
1.260
1.190
1.190
45,108
-0.03(-2.46%)
Oct 31, 2023
1.120
1.220
1.120
1.220
57,722
-0.02(-1.61%)
Oct 30, 2023
1.160
1.270
1.150
1.240
120,868
+0.07(+5.98%)
Oct 27, 2023
1.160
1.210
1.130
1.170
67,855
+0.00(+0.00%)
Oct 26, 2023
1.260
1.260
1.170
1.170
33,385
-0.06(-4.88%)
Oct 25, 2023
1.150
1.240
1.150
1.230
107,318
+0.02(+1.65%)
Oct 24, 2023
1.300
1.300
1.200
1.210
83,615
-0.03(-2.42%)
Oct 23, 2023
1.150
1.260
1.150
1.240
84,897
+0.09(+7.83%)
Oct 20, 2023
1.300
1.300
1.150
1.150
51,286
-0.04(-3.36%)
Oct 19, 2023
1.170
1.240
1.170
1.190
69,075
+0.02(+1.71%)
Oct 18, 2023
1.280
1.280
1.160
1.170
36,477
-0.02(-1.68%)
Oct 17, 2023
1.220
1.230
1.180
1.190
70,502
-0.05(-4.03%)
Oct 16, 2023
1.170
1.240
1.160
1.240
98,836
+0.01(+0.81%)
Oct 13, 2023
1.190
1.260
1.190
1.230
94,477
+0.04(+3.36%)
Oct 12, 2023
1.220
1.220
1.181
1.190
49,347
-0.07(-5.56%)
Oct 11, 2023
1.280
1.300
1.230
1.260
56,655
+0.05(+4.13%)
Oct 10, 2023
1.190
1.230
1.190
1.210
45,445
+0.01(+0.83%)
Oct 09, 2023
1.180
1.210
1.160
1.200
38,704
+0.02(+1.69%)
Oct 06, 2023
1.160
1.190
1.160
1.180
104,548
-0.02(-1.67%)
Oct 05, 2023
1.170
1.220
1.160
1.200
83,997
+0.02(+1.69%)
Oct 04, 2023
1.180
1.220
1.170
1.180
66,291
-0.02(-1.67%)
Oct 03, 2023
1.160
1.250
1.160
1.200
61,369
+0.01(+0.84%)
Oct 02, 2023
1.230
1.269
1.170
1.190
117,126
-0.04(-3.25%)
Sep 29, 2023
1.300
1.300
1.210
1.230
40,493
-0.02(-1.60%)
Sep 28, 2023
1.210
1.270
1.202
1.250
144,206
+0.02(+1.63%)
Sep 27, 2023
1.270
1.290
1.230
1.230
183,367
+0.00(+0.00%)
Sep 26, 2023
1.180
1.250
1.180
1.230
173,564
+0.01(+0.82%)
Sep 25, 2023
1.210
1.230
1.200
1.220
195,591
-0.02(-1.61%)
Sep 22, 2023
1.320
1.320
1.230
1.240
96,223
-0.02(-1.98%)
Sep 21, 2023
1.250
1.310
1.250
1.265
268,630
-0.05(-3.44%)
Sep 20, 2023
1.350
1.350
1.300
1.310
83,146
-0.04(-2.96%)
Sep 19, 2023
1.400
1.410
1.350
1.350
82,567
-0.07(-4.93%)
Sep 18, 2023
1.420
1.444
1.400
1.420
163,047
+0.00(+0.00%)
Sep 15, 2023
1.500
1.500
1.410
1.420
127,115
-0.07(-4.70%)
Sep 14, 2023
1.420
1.490
1.420
1.490
132,012
+0.04(+2.76%)
Sep 13, 2023
1.470
1.510
1.425
1.450
250,505
-0.10(-6.45%)
Sep 12, 2023
1.500
1.550
1.475
1.550
264,813
+0.00(+0.00%)
Sep 11, 2023
1.560
1.580
1.502
1.550
213,546
+0.04(+2.31%)
Sep 08, 2023
1.490
1.530
1.485
1.515
156,921
+0.03(+2.02%)
Sep 07, 2023
1.470
1.495
1.460
1.485
44,407
-0.01(-1.00%)
Sep 06, 2023
1.460
1.500
1.450
1.500
101,698
+0.00(+0.00%)
Sep 05, 2023
1.450
1.529
1.450
1.500
159,927
+0.01(+0.67%)
Sep 01, 2023
1.520
1.550
1.480
1.490
225,234
-0.12(-7.45%)
Aug 31, 2023
1.590
1.720
1.560
1.610
776,217
+0.18(+12.59%)
Aug 30, 2023
1.470
1.480
1.420
1.430
438,815
-0.05(-3.38%)
Aug 29, 2023
1.560
1.560
1.430
1.480
265,943
-0.05(-3.27%)
Aug 28, 2023
1.450
1.550
1.400
1.530
278,603
+0.03(+2.00%)
Aug 25, 2023
1.600
1.600
1.430
1.500
424,064
-0.14(-8.54%)
Aug 24, 2023
1.650
1.770
1.625
1.640
548,227
+0.02(+1.23%)
Aug 23, 2023
1.460
1.700
1.415
1.620
1,600,650
+0.14(+9.46%)
Aug 22, 2023
1.330
1.500
1.275
1.480
1,555,765
+0.12(+8.82%)
Aug 21, 2023
1.280
1.360
1.250
1.360
755,349
+0.10(+7.94%)
Aug 18, 2023
1.200
1.280
1.180
1.260
604,593
+0.03(+2.44%)
Aug 17, 2023
1.270
1.280
1.177
1.230
476,124
-0.07(-5.38%)
Aug 16, 2023
1.300
1.350
1.242
1.300
516,314
+0.03(+2.36%)
Aug 15, 2023
1.200
1.270
1.200
1.270
343,788
+0.02(+1.60%)
Aug 14, 2023
1.310
1.310
1.190
1.250
374,049
+0.00(+0.00%)
Aug 11, 2023
1.210
1.260
1.155
1.250
729,456
+0.00(+0.00%)
Aug 10, 2023
1.300
1.300
1.240
1.250
568,242
+0.02(+1.63%)
Aug 09, 2023
1.300
1.309
1.190
1.230
1,292,606
-0.14(-10.22%)
Aug 08, 2023
1.410
1.430
1.340
1.370
791,100
-0.04(-2.84%)
Aug 07, 2023
1.450
1.450
1.300
1.410
1,998,457
-0.23(-14.02%)
Aug 04, 2023
1.440
1.650
1.300
1.640
7,311,913
-2.35(-58.90%)
Aug 01, 2023
3.990
0
-0.01(-0.25%)
Jul 31, 2023
4.200
4.300
4.000
4.000
695,084
+0.00(+0.00%)
Jul 28, 2023
4.100
4.150
3.960
4.000
489,331
-0.15(-3.61%)
Jul 27, 2023
4.180
4.250
4.100
4.150
328,551
+0.00(+0.00%)
Jul 26, 2023
3.980
4.180
3.980
4.150
333,533
+0.17(+4.27%)
Jul 25, 2023
4.350
4.360
3.960
3.980
695,333
-0.45(-10.16%)
Jul 24, 2023
4.650
4.770
4.340
4.430
670,267
-0.40(-8.28%)
Jul 21, 2023
4.670
4.890
4.670
4.830
285,533
+0.12(+2.55%)
Jul 20, 2023
4.860
4.880
4.680
4.710
208,642
-0.04(-0.84%)
Jul 19, 2023
4.850
4.979
4.660
4.750
397,493
-0.05(-1.04%)
Jul 18, 2023
4.790
4.920
4.650
4.800
294,381
+0.01(+0.21%)
Jul 17, 2023
4.750
5.120
4.750
4.790
667,797
-0.00(-0.10%)
Jul 14, 2023
4.820
4.947
4.780
4.795
339,510
+0.13(+2.90%)
Jul 13, 2023
4.500
4.850
4.425
4.660
445,561
+0.32(+7.37%)
Jul 12, 2023
4.330
4.360
4.150
4.340
265,299
+0.25(+6.24%)
Jul 11, 2023
4.020
4.230
4.000
4.085
344,271
+0.25(+6.38%)
Jul 10, 2023
3.920
3.920
3.800
3.840
162,594
-0.07(-1.79%)
Jul 07, 2023
3.870
3.990
3.805
3.910
165,214
+0.06(+1.56%)
Jul 06, 2023
3.850
3.870
3.745
3.850
201,618
-0.06(-1.53%)
Jul 05, 2023
4.000
4.000
3.870
3.910
134,123
-0.07(-1.88%)
Jul 03, 2023
4.050
4.050
3.940
3.985
83,890
+0.07(+1.92%)
Jun 30, 2023
3.910
3.970
3.850
3.910
123,405
+0.01(+0.26%)
Jun 29, 2023
4.000
4.040
3.840
3.900
199,505
+0.14(+3.72%)
Jun 28, 2023
3.690
3.890
3.660
3.760
266,627
+0.08(+2.17%)
Jun 27, 2023
3.750
3.800
3.650
3.680
325,203
-0.16(-4.17%)
Jun 26, 2023
3.970
3.970
3.760
3.840
284,139
-0.19(-4.71%)
Jun 23, 2023
4.070
4.150
3.930
4.030
321,871
-0.17(-4.05%)
Jun 22, 2023
4.320
4.320
4.160
4.200
164,751
-0.24(-5.41%)
Jun 21, 2023
4.560
4.620
4.290
4.440
296,078
+0.14(+3.26%)
Jun 20, 2023
4.080
4.410
4.080
4.300
465,003
+0.31(+7.77%)
Jun 16, 2023
3.800
4.010
3.750
3.990
384,743
+0.31(+8.42%)
Jun 15, 2023
3.710
3.710
3.630
3.680
109,572
+0.27(+7.92%)
May 08, 2023
3.430
3.490
3.400
3.410
162,431
+0.05(+1.49%)
May 05, 2023
3.300
3.360
3.274
3.360
47,488
+0.04(+1.20%)
May 04, 2023
3.370
3.380
3.265
3.320
120,537
+0.02(+0.61%)
May 03, 2023
3.280
3.490
3.210
3.300
246,239
+0.24(+8.02%)
May 02, 2023
3.000
3.070
2.960
3.055
196,564
+0.06(+2.00%)
May 01, 2023
2.930
3.045
2.930
2.995
185,755
+0.04(+1.53%)
Apr 28, 2023
3.010
3.010
2.930
2.950
242,100
-0.10(-3.28%)
Apr 27, 2023
3.050
3.050
2.990
3.050
150,816
+0.00(+0.00%)
Apr 26, 2023
3.190
3.190
3.030
3.050
435,019
-0.31(-9.23%)
Apr 19, 2023
3.360
0
-0.02(-0.59%)
Apr 18, 2023
3.410
3.430
3.340
3.380
86,822
-0.05(-1.46%)
Apr 17, 2023
3.420
3.470
3.403
3.430
54,301
-0.01(-0.29%)
Apr 14, 2023
3.360
3.540
3.360
3.440
60,540
+0.12(+3.61%)
Apr 13, 2023
3.340
3.430
3.300
3.320
64,193
-0.07(-2.06%)
Apr 12, 2023
3.460
3.480
3.390
3.390
113,238
-0.13(-3.69%)
Apr 11, 2023
3.450
3.540
3.440
3.520
125,757
+0.12(+3.53%)
Apr 10, 2023
3.370
3.449
3.290
3.400
78,772
+0.06(+1.80%)
Apr 06, 2023
3.340
3.440
3.170
3.340
74,510
+0.04(+1.37%)
Apr 05, 2023
3.260
3.305
3.210
3.295
31,242
+0.00(+0.15%)
Apr 04, 2023
3.370
3.378
3.270
3.290
97,385
-0.08(-2.37%)
Apr 03, 2023
3.330
3.390
3.280
3.370
83,269
+0.08(+2.43%)
Mar 31, 2023
3.280
3.290
3.150
3.290
83,392
+0.11(+3.46%)
Mar 30, 2023
3.200
3.230
3.170
3.180
60,540
+0.03(+0.95%)
Mar 29, 2023
3.160
3.200
3.140
3.150
28,036
+0.03(+0.96%)
Mar 28, 2023
3.150
3.180
3.060
3.120
130,276
-0.02(-0.79%)
Mar 27, 2023
3.130
3.200
3.130
3.145
56,494
+0.06(+1.78%)
Mar 24, 2023
3.180
3.180
3.060
3.090
115,995
-0.06(-1.90%)
Mar 23, 2023
3.190
3.250
3.120
3.150
55,161
-0.05(-1.56%)
Mar 22, 2023
3.160
3.310
3.140
3.200
148,286
+0.12(+3.90%)
Mar 21, 2023
3.160
3.176
3.050
3.080
75,226
-0.08(-2.53%)
Mar 20, 2023
3.060
3.160
3.050
3.160
97,811
+0.06(+1.94%)
Mar 17, 2023
3.100
3.190
3.083
3.100
93,918
-0.05(-1.59%)
Mar 16, 2023
3.130
3.210
3.060
3.150
167,729
+0.03(+0.96%)
Mar 15, 2023
3.190
3.200
3.110
3.120
115,688
-0.11(-3.41%)
Mar 14, 2023
3.250
3.350
3.189
3.230
176,307
-0.03(-0.92%)
Mar 13, 2023
3.300
3.320
3.190
3.260
317,322
-0.09(-2.69%)
Mar 10, 2023
3.380
3.450
3.270
3.350
288,651
-0.15(-4.29%)
Mar 09, 2023
3.760
3.810
3.460
3.500
497,892
-0.25(-6.67%)
Mar 08, 2023
3.360
3.980
3.360
3.750
959,932
+0.72(+23.76%)
Mar 07, 2023
3.180
3.180
3.030
3.030
100,105
-0.19(-5.90%)
Mar 06, 2023
3.170
3.260
3.160
3.220
77,096
+0.04(+1.26%)
Mar 03, 2023
3.160
3.225
3.120
3.180
81,437
+0.01(+0.32%)
Mar 02, 2023
3.160
3.220
3.160
3.170
26,843
-0.06(-1.86%)
Mar 01, 2023
3.230
3.263
3.160
3.230
63,265
-0.07(-2.12%)
Feb 28, 2023
3.310
3.390
3.250
3.300
81,973
+0.10(+3.12%)
Feb 27, 2023
3.210
3.210
3.116
3.200
104,024
-0.02(-0.62%)
Feb 24, 2023
3.330
3.330
3.170
3.220
46,175
-0.08(-2.42%)
Feb 23, 2023
3.440
3.440
3.250
3.300
79,117
+0.03(+0.92%)
Feb 22, 2023
3.230
3.300
3.222
3.270
36,439
+0.02(+0.62%)
Feb 21, 2023
3.370
3.370
3.230
3.250
73,664
-0.05(-1.52%)
Feb 17, 2023
3.490
3.490
3.200
3.300
253,718
-0.28(-7.82%)
Feb 16, 2023
3.580
3.590
3.490
3.580
82,104
+0.11(+3.17%)
Feb 15, 2023
3.510
3.510
3.400
3.470
120,585
-0.10(-2.80%)
Feb 14, 2023
3.560
3.610
3.480
3.570
80,132
-0.05(-1.38%)
Feb 13, 2023
3.600
3.630
3.550
3.620
142,766
-0.07(-1.90%)
Feb 10, 2023
3.840
3.840
3.650
3.690
352,479
-0.33(-8.21%)
Feb 09, 2023
4.350
4.350
4.020
4.020
255,319
-0.16(-3.83%)
Feb 08, 2023
4.120
4.260
4.060
4.180
327,836
+0.07(+1.70%)
Feb 07, 2023
3.960
4.120
3.950
4.110
142,807
+0.15(+3.79%)
Feb 06, 2023
3.780
4.060
3.780
3.960
399,893
+0.30(+8.20%)
Feb 03, 2023
3.600
3.710
3.580
3.660
94,373
+0.02(+0.55%)
Feb 02, 2023
3.630
3.676
3.590
3.640
79,937
+0.05(+1.39%)
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.