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
Curevac N.V.
(NQ:
CVAC
)
4.005
+0.095 (+2.43%)
Streaming Delayed Price
Updated: 11:48 AM EDT, May 23, 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, 2023
11.38
11.75
10.65
10.74
909,637
-0.84(-7.25%)
Jan 30, 2023
12.00
12.48
11.52
11.58
1,529,541
+0.19(+1.67%)
Jan 27, 2023
11.22
11.62
11.18
11.39
772,368
+0.14(+1.24%)
Jan 26, 2023
11.22
11.39
10.85
11.25
761,571
+0.16(+1.44%)
Jan 25, 2023
10.03
11.25
9.990
11.09
849,510
+0.86(+8.41%)
Jan 24, 2023
10.08
10.49
10.08
10.23
513,833
-0.07(-0.68%)
Jan 23, 2023
10.48
10.48
9.830
10.30
972,267
-0.16(-1.53%)
Jan 20, 2023
10.56
10.74
10.21
10.46
1,647,830
+0.11(+1.06%)
Jan 19, 2023
10.40
10.69
9.600
10.35
5,262,855
+0.87(+9.18%)
Jan 18, 2023
9.420
9.629
9.300
9.480
734,346
-0.30(-3.07%)
Jan 17, 2023
10.04
10.09
9.460
9.780
1,044,922
-0.46(-4.49%)
Jan 13, 2023
10.65
10.81
9.945
10.24
1,393,417
-0.46(-4.30%)
Jan 12, 2023
11.26
11.35
10.31
10.70
2,262,155
-1.80(-14.40%)
Jan 11, 2023
12.68
12.79
11.04
12.50
3,437,021
+0.01(+0.08%)
Jan 10, 2023
11.89
12.60
11.10
12.49
5,602,413
+2.13(+20.56%)
Jan 09, 2023
10.11
11.14
9.830
10.36
6,758,465
+2.10(+25.42%)
Jan 06, 2023
7.190
8.300
6.860
8.260
2,860,556
+1.88(+29.47%)
Jan 05, 2023
6.540
6.550
6.250
6.380
216,080
-0.20(-3.04%)
Jan 04, 2023
6.420
6.620
6.350
6.580
249,114
+0.20(+3.13%)
Jan 03, 2023
6.310
6.640
6.200
6.380
473,626
+0.35(+5.80%)
Dec 30, 2022
5.990
6.250
5.835
6.030
497,930
-0.11(-1.79%)
Dec 29, 2022
5.880
6.390
5.830
6.140
336,110
+0.39(+6.88%)
Dec 28, 2022
5.740
5.905
5.700
5.745
303,370
-0.00(-0.09%)
Dec 27, 2022
6.270
6.300
5.630
5.750
508,068
-0.54(-8.59%)
Dec 23, 2022
6.450
6.560
6.270
6.290
296,900
-0.24(-3.68%)
Dec 22, 2022
6.570
6.670
6.390
6.530
236,264
-0.15(-2.25%)
Dec 21, 2022
6.450
6.770
6.450
6.680
261,456
+0.23(+3.57%)
Dec 20, 2022
6.580
6.830
6.380
6.450
353,234
-0.15(-2.27%)
Dec 19, 2022
6.810
6.990
6.580
6.600
387,429
-0.21(-3.08%)
Dec 16, 2022
6.750
6.930
6.520
6.810
1,065,479
+0.04(+0.59%)
Dec 15, 2022
7.070
7.170
6.745
6.770
700,394
-0.40(-5.58%)
Dec 14, 2022
8.180
8.180
7.050
7.170
1,862,111
-0.91(-11.26%)
Dec 13, 2022
8.000
8.370
8.000
8.080
2,411,939
+0.34(+4.39%)
Dec 12, 2022
7.910
7.970
7.470
7.740
250,959
-0.24(-3.01%)
Dec 09, 2022
8.050
8.250
7.930
7.980
246,167
-0.12(-1.48%)
Dec 08, 2022
7.570
8.160
7.550
8.100
520,933
+0.52(+6.86%)
Dec 07, 2022
7.340
7.610
7.310
7.580
260,687
+0.12(+1.61%)
Dec 06, 2022
7.530
7.545
7.320
7.460
271,636
-0.14(-1.84%)
Dec 05, 2022
7.630
7.730
7.530
7.600
331,662
-0.10(-1.30%)
Dec 02, 2022
7.530
7.790
7.470
7.700
353,151
+0.03(+0.39%)
Dec 01, 2022
7.300
7.810
7.230
7.670
593,592
+0.42(+5.79%)
Nov 30, 2022
7.190
7.340
6.810
7.250
449,271
+0.27(+3.87%)
Nov 29, 2022
7.040
7.125
6.891
6.980
306,392
-0.04(-0.57%)
Nov 28, 2022
7.380
7.415
6.950
7.020
552,145
-0.45(-6.02%)
Nov 25, 2022
7.610
7.690
7.340
7.470
255,967
-0.16(-2.10%)
Nov 23, 2022
7.560
7.800
7.470
7.630
551,032
+0.02(+0.26%)
Nov 22, 2022
7.880
7.880
7.460
7.610
192,806
-0.34(-4.28%)
Nov 21, 2022
8.060
8.200
7.760
7.950
229,722
-0.21(-2.57%)
Nov 18, 2022
8.460
8.470
8.010
8.160
222,695
-0.34(-4.00%)
Nov 17, 2022
7.950
8.650
7.950
8.500
696,705
+0.33(+4.04%)
Nov 16, 2022
7.850
8.320
7.460
8.170
921,924
+0.10(+1.24%)
Nov 15, 2022
8.550
8.550
7.730
8.070
933,741
-0.20(-2.42%)
Nov 14, 2022
7.400
8.320
7.380
8.270
708,426
+0.92(+12.52%)
Nov 11, 2022
7.560
8.110
7.330
7.350
952,075
-0.01(-0.14%)
Nov 10, 2022
7.220
7.410
6.940
7.360
344,229
+0.36(+5.14%)
Nov 09, 2022
7.300
7.430
6.900
7.000
177,500
-0.31(-4.24%)
Nov 08, 2022
7.380
7.640
7.210
7.310
176,412
-0.03(-0.41%)
Nov 07, 2022
7.200
7.380
7.090
7.340
344,468
+0.17(+2.37%)
Nov 04, 2022
7.210
7.325
7.000
7.170
167,140
+0.19(+2.72%)
Nov 03, 2022
7.130
7.250
6.980
6.980
110,965
-0.20(-2.79%)
Nov 02, 2022
7.270
7.550
7.120
7.180
275,654
-0.08(-1.10%)
Nov 01, 2022
7.360
7.610
7.250
7.260
207,777
-0.02(-0.27%)
Oct 31, 2022
7.640
7.640
7.200
7.280
202,282
-0.32(-4.21%)
Oct 28, 2022
7.440
7.650
7.375
7.600
201,080
+0.09(+1.20%)
Oct 27, 2022
7.670
7.846
7.490
7.510
304,924
-0.09(-1.18%)
Oct 26, 2022
7.490
7.740
7.400
7.600
281,856
+0.12(+1.60%)
Oct 25, 2022
7.450
7.670
7.370
7.480
192,381
+0.04(+0.54%)
Oct 24, 2022
7.430
7.530
6.945
7.440
278,323
-0.05(-0.67%)
Oct 21, 2022
7.230
7.490
7.155
7.490
181,787
+0.28(+3.88%)
Oct 20, 2022
7.320
7.480
7.080
7.210
223,852
-0.12(-1.64%)
Oct 19, 2022
7.630
7.630
7.240
7.330
166,599
-0.35(-4.56%)
Oct 18, 2022
7.800
7.890
7.620
7.680
215,216
+0.00(+0.00%)
Oct 17, 2022
7.770
7.790
7.610
7.680
198,146
+0.16(+2.13%)
Oct 14, 2022
7.730
7.770
7.480
7.520
129,732
-0.15(-1.96%)
Oct 13, 2022
7.510
7.770
7.240
7.670
378,071
-0.05(-0.65%)
Oct 12, 2022
7.680
8.960
7.376
7.720
729,041
+0.21(+2.80%)
Oct 11, 2022
7.440
7.790
7.250
7.510
356,429
+0.00(+0.00%)
Oct 10, 2022
7.670
7.750
7.280
7.510
238,094
-0.18(-2.34%)
Oct 07, 2022
7.940
8.098
7.590
7.690
164,348
-0.35(-4.35%)
Oct 06, 2022
8.150
8.280
7.990
8.040
136,719
-0.18(-2.19%)
Oct 05, 2022
8.250
8.280
7.980
8.220
272,091
-0.16(-1.91%)
Oct 04, 2022
8.290
8.440
8.140
8.380
176,445
+0.44(+5.54%)
Oct 03, 2022
7.860
8.060
7.730
7.940
217,632
+0.06(+0.76%)
Sep 30, 2022
8.000
8.330
7.880
7.880
246,436
-0.16(-1.99%)
Sep 29, 2022
8.010
8.250
7.970
8.040
203,667
-0.18(-2.19%)
Sep 28, 2022
7.980
8.290
7.840
8.220
425,200
+0.29(+3.66%)
Sep 27, 2022
7.830
8.080
7.740
7.930
258,298
+0.22(+2.85%)
Sep 26, 2022
7.450
8.170
7.410
7.710
780,544
+0.23(+3.07%)
Sep 23, 2022
7.360
7.590
6.990
7.480
879,966
-0.07(-0.93%)
Sep 22, 2022
8.670
8.723
7.530
7.550
767,446
-1.24(-14.11%)
Sep 21, 2022
9.040
9.210
8.620
8.790
291,080
-0.21(-2.33%)
Sep 20, 2022
8.880
9.300
8.710
9.000
380,714
-0.07(-0.77%)
Sep 19, 2022
9.430
9.540
9.000
9.070
336,536
-0.50(-5.22%)
Sep 16, 2022
9.360
9.600
9.360
9.570
241,549
-0.07(-0.73%)
Sep 15, 2022
9.610
9.740
9.480
9.640
168,581
+0.03(+0.31%)
Sep 14, 2022
9.620
9.640
9.450
9.610
142,401
-0.01(-0.10%)
Sep 13, 2022
9.930
9.930
9.490
9.620
169,055
-0.49(-4.85%)
Sep 12, 2022
9.800
10.18
9.800
10.11
207,486
+0.43(+4.44%)
Sep 09, 2022
9.760
10.04
9.650
9.680
229,325
+0.00(+0.00%)
Sep 08, 2022
9.610
9.960
9.530
9.680
247,180
-0.10(-1.02%)
Sep 07, 2022
9.450
10.06
9.440
9.780
251,937
+0.29(+3.06%)
Sep 06, 2022
9.580
9.710
9.430
9.490
333,925
-0.21(-2.16%)
Sep 02, 2022
10.19
10.26
9.620
9.700
242,719
-0.33(-3.29%)
Sep 01, 2022
9.730
10.04
9.350
10.03
324,450
+0.19(+1.93%)
Aug 31, 2022
10.30
10.50
9.660
9.840
476,500
-0.40(-3.91%)
Aug 30, 2022
10.42
10.57
9.940
10.24
356,103
-0.14(-1.35%)
Aug 29, 2022
10.13
10.49
10.11
10.38
264,990
+0.09(+0.87%)
Aug 26, 2022
11.32
11.43
10.06
10.29
454,908
-1.12(-9.82%)
Aug 25, 2022
11.24
11.43
10.95
11.41
359,904
+0.22(+1.97%)
Aug 24, 2022
11.33
11.56
11.18
11.19
317,056
-0.13(-1.15%)
Aug 23, 2022
11.37
11.51
10.96
11.32
365,116
+0.03(+0.27%)
Aug 22, 2022
12.00
12.10
11.16
11.29
397,233
-0.79(-6.54%)
Aug 19, 2022
12.48
12.55
12.03
12.08
392,864
-0.42(-3.36%)
Aug 18, 2022
13.10
13.31
12.37
12.50
444,513
-0.68(-5.16%)
Aug 17, 2022
13.73
13.76
13.17
13.18
220,684
-0.56(-4.08%)
Aug 16, 2022
13.55
13.82
13.10
13.74
202,225
+0.36(+2.69%)
Aug 15, 2022
13.47
13.63
13.22
13.38
182,611
-0.10(-0.74%)
Aug 12, 2022
13.42
13.66
13.35
13.48
301,520
+0.09(+0.67%)
Aug 11, 2022
13.80
14.19
13.24
13.39
307,040
-0.48(-3.46%)
Aug 10, 2022
13.80
14.17
13.62
13.87
417,592
+0.34(+2.51%)
Aug 09, 2022
13.55
13.81
13.35
13.53
422,011
-0.39(-2.80%)
Aug 08, 2022
13.75
14.31
13.47
13.92
289,963
+0.16(+1.16%)
Aug 05, 2022
13.69
13.79
13.34
13.76
163,707
+0.06(+0.44%)
Aug 04, 2022
12.72
13.83
12.72
13.70
347,146
+1.05(+8.30%)
Aug 03, 2022
12.70
13.07
12.52
12.65
354,581
+0.15(+1.20%)
Aug 02, 2022
12.84
13.07
12.45
12.50
416,777
-0.42(-3.25%)
Aug 01, 2022
13.02
13.25
12.61
12.92
399,119
-0.08(-0.62%)
Jul 29, 2022
13.40
13.51
12.97
13.00
326,536
-0.48(-3.56%)
Jul 28, 2022
13.45
13.64
13.07
13.48
227,610
+0.00(+0.00%)
Jul 27, 2022
13.70
13.70
13.16
13.48
191,752
-0.10(-0.74%)
Jul 26, 2022
13.28
13.61
12.86
13.58
319,445
+0.11(+0.82%)
Jul 25, 2022
13.35
13.50
13.10
13.47
346,306
+0.07(+0.52%)
Jul 22, 2022
13.98
14.03
13.00
13.40
274,246
-0.54(-3.87%)
Jul 21, 2022
13.73
14.06
13.71
13.94
165,895
+0.14(+1.01%)
Jul 20, 2022
13.92
14.25
13.44
13.80
333,556
-0.13(-0.93%)
Jul 19, 2022
13.29
14.00
13.24
13.93
318,249
+0.77(+5.85%)
Jul 18, 2022
12.58
13.26
12.58
13.16
487,385
+0.54(+4.28%)
Jul 15, 2022
12.66
12.79
12.39
12.62
276,718
-0.03(-0.24%)
Jul 14, 2022
12.98
13.10
12.54
12.65
312,106
-0.44(-3.36%)
Jul 13, 2022
13.01
13.69
12.79
13.09
342,753
-0.15(-1.13%)
Jul 12, 2022
13.03
13.39
12.53
13.24
436,099
+0.15(+1.15%)
Jul 11, 2022
14.43
14.45
13.06
13.09
891,917
-1.51(-10.34%)
Jul 08, 2022
15.18
15.60
14.17
14.60
733,038
-0.64(-4.20%)
Jul 07, 2022
14.98
15.27
14.66
15.24
1,238,888
+0.28(+1.87%)
Jul 06, 2022
14.16
15.62
14.16
14.96
1,754,678
+0.87(+6.17%)
Jul 05, 2022
14.30
14.74
13.86
14.09
992,981
-0.15(-1.05%)
Jul 01, 2022
13.74
14.58
13.57
14.24
1,736,223
+0.63(+4.63%)
Jun 30, 2022
13.70
13.84
13.27
13.61
537,987
-0.26(-1.87%)
Jun 29, 2022
13.97
14.15
13.72
13.87
482,388
-0.07(-0.50%)
Jun 28, 2022
14.01
14.25
13.77
13.94
619,994
-0.15(-1.06%)
Jun 27, 2022
14.75
14.79
13.81
14.09
773,073
-0.53(-3.63%)
Jun 24, 2022
15.09
15.36
14.58
14.62
3,854,322
-0.31(-2.08%)
Jun 23, 2022
14.38
15.02
14.26
14.93
645,478
+0.62(+4.33%)
Jun 22, 2022
14.04
14.66
13.90
14.31
490,707
+0.13(+0.92%)
Jun 21, 2022
14.44
14.75
14.16
14.18
550,687
-0.09(-0.63%)
Jun 17, 2022
13.61
14.68
13.50
14.27
948,773
+1.04(+7.86%)
Jun 16, 2022
13.13
13.31
12.90
13.23
396,410
-0.22(-1.64%)
Jun 15, 2022
13.52
13.79
13.10
13.45
793,657
-0.06(-0.44%)
Jun 14, 2022
13.41
13.59
12.95
13.51
659,226
+0.33(+2.50%)
Jun 13, 2022
14.15
14.18
13.00
13.18
580,547
-1.41(-9.66%)
Jun 10, 2022
15.50
15.61
14.37
14.59
592,070
-1.06(-6.77%)
Jun 09, 2022
16.43
16.56
15.50
15.65
771,526
-0.83(-5.04%)
Jun 08, 2022
16.52
17.21
16.41
16.48
445,686
-0.04(-0.24%)
Jun 07, 2022
16.13
16.93
16.13
16.52
615,812
+0.19(+1.16%)
Jun 06, 2022
17.90
18.04
16.01
16.33
1,052,248
-1.85(-10.18%)
Jun 03, 2022
18.39
18.58
17.56
18.18
402,327
-0.65(-3.45%)
Jun 02, 2022
18.67
19.31
18.36
18.83
456,369
+0.23(+1.24%)
Jun 01, 2022
19.03
19.67
18.43
18.60
345,144
-0.20(-1.06%)
May 31, 2022
19.33
19.57
18.49
18.80
608,659
-0.55(-2.84%)
May 27, 2022
18.85
19.67
18.60
19.35
534,298
+0.50(+2.65%)
May 26, 2022
17.46
19.16
17.35
18.85
525,265
+1.34(+7.65%)
May 25, 2022
18.55
18.75
17.18
17.51
661,819
-0.94(-5.09%)
May 24, 2022
18.82
18.90
17.60
18.45
1,406,876
-0.64(-3.35%)
May 23, 2022
19.25
19.61
18.92
19.09
411,076
+0.36(+1.92%)
May 20, 2022
19.64
20.06
18.64
18.73
564,370
-0.68(-3.50%)
May 19, 2022
18.17
20.05
17.91
19.41
1,107,122
+1.40(+7.77%)
May 18, 2022
17.51
18.24
17.21
18.01
614,037
+0.71(+4.10%)
May 17, 2022
16.27
17.34
16.25
17.30
569,039
+1.85(+11.97%)
May 16, 2022
15.97
16.85
15.21
15.45
480,938
-0.21(-1.34%)
May 13, 2022
15.84
16.09
15.47
15.66
385,294
+0.45(+2.96%)
May 12, 2022
14.42
16.49
14.40
15.21
644,314
+0.51(+3.47%)
May 11, 2022
15.21
15.71
14.52
14.70
704,725
-0.74(-4.79%)
May 10, 2022
15.57
16.51
15.26
15.44
742,149
+0.09(+0.59%)
May 09, 2022
15.48
16.26
15.24
15.35
977,782
-0.29(-1.85%)
May 06, 2022
16.32
16.52
15.46
15.64
763,730
-0.98(-5.90%)
May 05, 2022
17.62
18.07
16.24
16.62
431,778
-1.17(-6.58%)
May 04, 2022
17.45
17.90
16.72
17.79
518,073
+0.47(+2.71%)
May 03, 2022
17.18
17.73
17.18
17.32
781,009
+0.14(+0.81%)
May 02, 2022
17.14
17.72
16.32
17.18
556,463
+0.09(+0.53%)
Apr 29, 2022
16.61
17.58
16.47
17.09
524,066
+0.51(+3.08%)
Apr 28, 2022
16.10
16.85
15.53
16.58
669,722
+0.59(+3.69%)
Apr 27, 2022
15.99
16.32
15.46
15.99
328,192
-0.04(-0.25%)
Apr 26, 2022
16.50
16.92
15.90
16.03
345,830
-0.89(-5.26%)
Apr 25, 2022
16.19
17.00
16.00
16.92
415,534
+0.74(+4.57%)
Apr 22, 2022
16.62
16.97
16.11
16.18
256,386
-0.70(-4.15%)
Apr 21, 2022
18.03
18.22
16.81
16.88
397,393
-0.26(-1.52%)
Apr 20, 2022
16.90
17.56
16.74
17.14
379,233
+0.20(+1.18%)
Apr 19, 2022
16.24
17.51
15.98
16.94
655,384
+0.93(+5.81%)
Apr 18, 2022
17.21
17.40
15.76
16.01
523,691
-1.42(-8.15%)
Apr 14, 2022
18.83
18.98
17.36
17.43
463,512
-1.06(-5.73%)
Apr 13, 2022
17.44
18.75
17.40
18.49
518,979
+1.00(+5.72%)
Apr 12, 2022
17.52
18.02
17.12
17.49
465,287
+0.22(+1.27%)
Apr 11, 2022
17.70
18.37
16.91
17.27
576,310
-0.42(-2.37%)
Apr 08, 2022
17.65
18.02
17.29
17.69
326,921
-0.05(-0.28%)
Apr 07, 2022
18.09
18.22
17.17
17.74
340,524
-0.28(-1.55%)
Apr 06, 2022
18.63
18.69
17.58
18.02
802,133
-0.98(-5.16%)
Apr 05, 2022
19.59
19.70
18.96
19.00
335,501
-0.37(-1.91%)
Apr 04, 2022
19.37
19.92
19.07
19.37
573,689
+0.21(+1.10%)
Apr 01, 2022
19.98
20.20
18.60
19.16
619,301
-0.45(-2.29%)
Mar 31, 2022
19.45
19.81
19.23
19.61
421,727
+0.31(+1.61%)
Mar 30, 2022
19.20
19.50
18.87
19.30
477,088
+0.10(+0.52%)
Mar 29, 2022
19.37
19.90
18.76
19.20
574,910
+0.09(+0.47%)
Mar 28, 2022
18.86
19.36
18.31
19.11
397,003
+0.29(+1.54%)
Mar 25, 2022
19.70
20.45
18.50
18.82
591,292
-0.59(-3.04%)
Mar 24, 2022
19.15
19.43
18.65
19.41
237,049
+0.26(+1.36%)
Mar 23, 2022
19.34
19.74
18.59
19.15
319,542
-0.43(-2.20%)
Mar 22, 2022
19.52
20.16
19.02
19.58
429,632
+0.06(+0.31%)
Mar 21, 2022
20.00
20.04
18.62
19.52
452,762
-0.40(-2.01%)
Mar 18, 2022
18.62
20.49
18.40
19.92
1,003,211
+0.80(+4.18%)
Mar 17, 2022
18.19
19.13
17.73
19.12
441,155
+0.87(+4.77%)
Mar 16, 2022
17.01
18.39
17.01
18.25
609,143
+1.73(+10.47%)
Mar 15, 2022
16.27
16.53
15.71
16.52
294,309
+0.44(+2.74%)
Mar 14, 2022
15.54
16.73
15.42
16.08
488,199
+0.39(+2.49%)
Mar 11, 2022
17.11
17.23
15.68
15.69
305,719
-1.08(-6.44%)
Mar 10, 2022
16.37
16.98
15.92
16.77
360,832
+0.16(+0.96%)
Mar 09, 2022
15.45
16.81
15.45
16.61
470,364
+1.55(+10.29%)
Mar 08, 2022
14.60
15.38
14.20
15.06
408,784
+0.33(+2.24%)
Mar 07, 2022
15.50
15.93
14.72
14.73
538,260
-1.06(-6.71%)
Mar 04, 2022
15.77
16.05
15.50
15.79
483,454
-0.22(-1.37%)
Mar 03, 2022
17.00
17.00
15.90
16.01
471,255
-0.80(-4.76%)
Mar 02, 2022
16.35
17.06
16.10
16.81
415,629
+0.23(+1.39%)
Mar 01, 2022
16.57
17.56
16.24
16.58
404,693
-0.24(-1.43%)
Feb 28, 2022
16.69
17.06
16.38
16.82
431,157
+0.05(+0.30%)
Feb 25, 2022
16.94
17.39
16.69
16.77
403,898
+0.01(+0.06%)
Feb 24, 2022
15.41
16.83
15.30
16.76
836,403
+0.53(+3.27%)
Feb 23, 2022
17.78
17.87
16.10
16.23
528,810
-1.34(-7.63%)
Feb 22, 2022
16.44
17.85
16.11
17.57
1,364,123
+0.86(+5.15%)
Feb 18, 2022
16.71
0
-0.03(-0.18%)
Feb 17, 2022
17.36
17.48
16.54
16.74
487,683
-0.90(-5.10%)
Feb 16, 2022
17.63
17.79
16.94
17.64
535,362
+0.31(+1.79%)
Feb 15, 2022
17.12
17.64
16.88
17.33
612,998
+0.89(+5.41%)
Feb 14, 2022
17.54
17.98
16.32
16.44
918,223
-1.08(-6.16%)
Feb 11, 2022
18.30
18.57
17.22
17.52
630,897
-0.60(-3.31%)
Feb 10, 2022
18.90
19.49
17.98
18.12
481,198
-0.79(-4.18%)
Feb 09, 2022
18.54
19.25
18.21
18.91
549,841
+0.91(+5.06%)
Feb 08, 2022
17.76
18.34
17.25
18.00
378,357
-0.20(-1.10%)
Feb 07, 2022
18.35
18.71
17.89
18.20
482,742
+0.01(+0.05%)
Feb 04, 2022
18.22
18.61
17.77
18.19
587,579
+0.05(+0.28%)
Feb 03, 2022
18.99
18.04
18.14
435,949
-1.25(-6.45%)
Feb 02, 2022
20.44
20.50
18.98
19.39
459,262
-0.85(-4.20%)
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.