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
Vyne Therapeutics Inc
(NQ:
VYNE
)
2.540
-0.010 (-0.39%)
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 (%)
Jan 31, 2024
1.780
1.800
1.670
1.710
87,027
-0.08(-4.47%)
Jan 30, 2024
1.800
1.800
1.735
1.790
46,243
-0.01(-0.56%)
Jan 29, 2024
1.850
1.850
1.720
1.800
87,016
-0.01(-0.55%)
Jan 26, 2024
1.740
1.830
1.740
1.810
156,153
+0.03(+1.69%)
Jan 25, 2024
1.810
1.840
1.680
1.780
66,021
-0.03(-1.66%)
Jan 24, 2024
1.940
1.940
1.780
1.810
64,736
-0.10(-5.24%)
Jan 23, 2024
1.930
1.930
1.860
1.910
32,896
+0.00(+0.00%)
Jan 22, 2024
1.800
1.960
1.790
1.910
47,412
+0.13(+7.30%)
Jan 19, 2024
1.920
1.920
1.710
1.780
54,540
-0.09(-4.81%)
Jan 18, 2024
1.980
1.980
1.810
1.870
76,907
-0.12(-6.03%)
Jan 17, 2024
2.010
2.060
1.854
1.990
70,216
-0.04(-1.97%)
Jan 16, 2024
2.060
2.103
1.990
2.030
66,375
-0.03(-1.46%)
Jan 12, 2024
2.140
2.186
2.020
2.060
47,136
-0.06(-2.83%)
Jan 11, 2024
2.240
2.283
2.020
2.120
73,599
-0.12(-5.36%)
Jan 10, 2024
2.270
2.380
2.195
2.240
280,697
-0.03(-1.32%)
Jan 09, 2024
2.280
2.329
2.220
2.270
42,878
-0.01(-0.44%)
Jan 08, 2024
2.160
2.300
2.010
2.280
677,057
+0.12(+5.56%)
Jan 05, 2024
2.140
2.290
2.000
2.160
619,983
+0.00(+0.00%)
Jan 04, 2024
2.310
2.340
2.030
2.160
533,507
-0.15(-6.49%)
Jan 03, 2024
2.260
2.320
2.205
2.310
43,506
+0.03(+1.32%)
Jan 02, 2024
2.400
2.510
2.260
2.280
85,469
-0.05(-2.15%)
Dec 29, 2023
2.470
2.580
2.260
2.330
94,244
-0.17(-6.80%)
Dec 28, 2023
2.490
2.580
2.470
2.500
40,207
-0.06(-2.34%)
Dec 27, 2023
2.580
2.650
2.380
2.560
63,363
+0.05(+1.99%)
Dec 26, 2023
2.630
2.684
2.460
2.510
55,492
-0.09(-3.46%)
Dec 22, 2023
2.580
2.676
2.525
2.600
33,578
+0.06(+2.36%)
Dec 21, 2023
2.680
2.680
2.430
2.540
56,259
-0.06(-2.31%)
Dec 20, 2023
2.590
2.640
2.425
2.600
72,659
+0.11(+4.42%)
Dec 19, 2023
2.530
2.605
2.410
2.490
34,326
-0.05(-1.97%)
Dec 18, 2023
2.950
2.950
2.510
2.540
72,878
-0.20(-7.30%)
Dec 15, 2023
2.840
3.050
2.660
2.740
475,634
-0.03(-1.08%)
Dec 14, 2023
2.690
2.890
2.630
2.770
66,732
+0.07(+2.59%)
Dec 13, 2023
2.550
2.780
2.500
2.700
54,868
+0.12(+4.65%)
Dec 12, 2023
2.560
2.680
2.340
2.580
106,531
-0.05(-1.90%)
Dec 11, 2023
3.000
3.000
2.610
2.630
75,686
-0.36(-12.04%)
Dec 08, 2023
3.200
3.385
2.910
2.990
81,795
-0.25(-7.72%)
Dec 07, 2023
3.510
3.620
3.220
3.240
52,365
-0.31(-8.73%)
Dec 06, 2023
3.500
3.550
3.202
3.550
64,414
+0.06(+1.72%)
Dec 05, 2023
3.500
3.500
3.310
3.490
30,085
+0.11(+3.25%)
Dec 04, 2023
3.470
3.511
3.250
3.380
46,726
-0.09(-2.59%)
Dec 01, 2023
3.500
3.600
3.341
3.470
35,656
+0.16(+4.83%)
Nov 30, 2023
3.630
3.660
3.310
3.310
75,790
-0.25(-7.02%)
Nov 29, 2023
3.990
4.000
3.500
3.560
39,300
-0.44(-11.00%)
Nov 28, 2023
3.950
4.090
3.861
4.000
34,056
+0.03(+0.76%)
Nov 27, 2023
4.000
4.085
3.890
3.970
24,510
-0.04(-1.00%)
Nov 24, 2023
3.890
4.010
3.724
4.010
18,017
+0.11(+2.82%)
Nov 22, 2023
3.990
4.000
3.862
3.900
40,395
-0.12(-2.99%)
Nov 21, 2023
3.900
4.240
3.900
4.020
25,000
+0.07(+1.77%)
Nov 20, 2023
4.000
4.158
3.950
3.950
41,284
+0.04(+1.02%)
Nov 17, 2023
3.910
3.970
3.700
3.910
17,194
-0.07(-1.76%)
Nov 16, 2023
4.200
4.300
3.860
3.980
63,213
-0.14(-3.40%)
Nov 15, 2023
3.600
4.481
3.460
4.120
180,627
+0.55(+15.41%)
Nov 14, 2023
3.410
3.700
3.320
3.570
136,853
+0.09(+2.59%)
Nov 13, 2023
3.150
3.600
3.150
3.480
129,617
-0.03(-0.85%)
Nov 10, 2023
3.410
3.550
3.032
3.510
54,394
+0.46(+15.27%)
Nov 09, 2023
3.330
3.383
3.000
3.045
17,628
-0.35(-10.18%)
Nov 08, 2023
3.360
3.600
3.180
3.390
87,297
-0.12(-3.42%)
Nov 07, 2023
3.380
3.650
3.180
3.510
72,192
+0.25(+7.67%)
Nov 06, 2023
3.100
3.500
3.010
3.260
160,575
+0.23(+7.59%)
Nov 03, 2023
2.980
3.090
2.700
3.030
59,007
-0.01(-0.33%)
Nov 02, 2023
2.980
3.110
2.840
3.040
86,023
+0.05(+1.67%)
Nov 01, 2023
3.010
3.280
2.920
2.990
198,782
-0.06(-1.97%)
Oct 31, 2023
2.650
3.130
2.550
3.050
606,420
+0.28(+10.11%)
Oct 30, 2023
3.150
3.450
2.580
2.770
19,814,404
+0.52(+23.39%)
Oct 27, 2023
2.340
2.350
2.182
2.245
10,442
-0.03(-1.54%)
Oct 26, 2023
2.400
2.400
2.270
2.280
3,336
-0.06(-2.56%)
Oct 25, 2023
2.350
2.351
2.260
2.340
14,241
+0.08(+3.54%)
Oct 24, 2023
2.560
2.560
2.260
2.260
7,441
-0.30(-11.72%)
Oct 23, 2023
2.610
2.770
2.510
2.560
15,620
-0.07(-2.66%)
Oct 20, 2023
2.690
2.690
2.495
2.630
30,966
-0.12(-4.36%)
Oct 19, 2023
2.660
2.760
2.540
2.750
4,120
+0.03(+1.10%)
Oct 18, 2023
2.850
2.850
2.720
2.720
2,269
-0.15(-5.23%)
Oct 17, 2023
2.680
2.950
2.550
2.870
38,779
+0.15(+5.51%)
Oct 16, 2023
2.760
2.772
2.720
2.720
4,172
-0.03(-1.09%)
Oct 13, 2023
2.880
2.880
2.700
2.750
19,929
-0.03(-1.08%)
Oct 12, 2023
3.020
3.081
2.720
2.780
27,528
-0.24(-7.95%)
Oct 11, 2023
3.100
3.250
3.000
3.020
12,571
-0.09(-2.89%)
Oct 10, 2023
3.430
3.478
3.030
3.110
36,072
-0.30(-8.80%)
Oct 09, 2023
3.580
3.580
3.410
3.410
3,918
-0.14(-3.94%)
Oct 06, 2023
3.550
3.570
3.550
3.550
2,948
+0.00(+0.00%)
Oct 05, 2023
3.610
3.940
3.510
3.550
30,071
-0.15(-4.05%)
Oct 04, 2023
3.630
3.775
3.600
3.700
8,104
+0.02(+0.54%)
Oct 03, 2023
3.770
3.790
3.603
3.680
3,746
-0.15(-3.92%)
Oct 02, 2023
3.910
4.050
3.770
3.830
7,270
-0.21(-5.20%)
Sep 29, 2023
4.150
4.293
3.920
4.040
11,525
+0.03(+0.75%)
Sep 28, 2023
4.060
4.120
3.860
4.010
8,338
-0.12(-2.91%)
Sep 27, 2023
3.820
4.200
3.820
4.130
32,124
+0.53(+14.76%)
Sep 26, 2023
3.300
3.599
3.300
3.599
8,143
+0.28(+8.40%)
Sep 25, 2023
3.400
3.443
3.320
3.320
4,973
-0.11(-3.21%)
Sep 22, 2023
3.450
3.600
3.412
3.430
3,888
+0.01(+0.29%)
Sep 21, 2023
3.640
3.740
3.420
3.420
6,758
-0.17(-4.60%)
Sep 20, 2023
3.550
3.681
3.525
3.585
5,936
-0.06(-1.78%)
Sep 19, 2023
3.700
3.700
3.600
3.650
4,215
-0.05(-1.35%)
Sep 18, 2023
3.770
3.770
3.570
3.700
10,787
-0.15(-3.90%)
Sep 15, 2023
3.970
4.180
3.760
3.850
13,344
-0.02(-0.52%)
Sep 14, 2023
4.070
4.070
3.850
3.870
3,085
-0.16(-3.97%)
Sep 13, 2023
4.000
4.200
4.000
4.030
5,306
-0.05(-1.23%)
Sep 12, 2023
4.060
4.200
4.050
4.080
9,774
-0.04(-0.97%)
Sep 11, 2023
4.060
4.295
4.060
4.120
10,455
-0.02(-0.48%)
Sep 08, 2023
4.240
4.250
4.130
4.140
3,303
-0.25(-5.69%)
Sep 07, 2023
4.150
4.410
4.040
4.390
11,532
-0.02(-0.45%)
Sep 06, 2023
4.410
4.410
4.190
4.410
2,030
+0.06(+1.38%)
Sep 05, 2023
4.310
4.530
4.210
4.350
6,853
+0.01(+0.23%)
Sep 01, 2023
4.460
4.460
4.210
4.340
3,548
-0.01(-0.23%)
Aug 31, 2023
4.360
4.510
4.264
4.350
15,491
-0.01(-0.23%)
Aug 30, 2023
4.530
4.620
4.320
4.360
6,133
-0.26(-5.63%)
Aug 29, 2023
4.510
4.655
4.380
4.620
11,782
+0.02(+0.43%)
Aug 28, 2023
4.200
4.600
4.174
4.600
11,714
+0.12(+2.68%)
Aug 25, 2023
4.290
4.620
4.290
4.480
15,488
+0.25(+5.91%)
Aug 24, 2023
4.300
4.500
4.160
4.230
12,776
-0.02(-0.47%)
Aug 23, 2023
4.460
4.550
4.250
4.250
11,342
-0.31(-6.80%)
Aug 22, 2023
4.450
4.653
4.440
4.560
3,374
+0.06(+1.33%)
Aug 21, 2023
4.860
4.860
4.460
4.500
8,530
-0.25(-5.19%)
Aug 18, 2023
4.720
4.760
4.620
4.746
9,313
+0.03(+0.56%)
Aug 17, 2023
4.925
4.925
4.600
4.720
17,735
-0.28(-5.60%)
Aug 16, 2023
4.910
5.141
4.910
5.000
15,658
+0.15(+3.09%)
Aug 15, 2023
6.110
6.110
4.600
4.850
42,112
-1.16(-19.30%)
Aug 14, 2023
5.500
6.370
5.415
6.010
44,567
+0.51(+9.27%)
Aug 11, 2023
5.390
5.500
5.170
5.500
9,833
+0.11(+2.04%)
Aug 10, 2023
5.140
5.505
5.000
5.390
13,052
+0.20(+3.85%)
Aug 09, 2023
5.110
5.260
5.070
5.190
8,456
-0.01(-0.23%)
Aug 08, 2023
4.700
5.220
4.548
5.202
42,695
+0.49(+10.45%)
Aug 07, 2023
4.741
4.900
4.440
4.710
21,860
-0.24(-4.85%)
Aug 04, 2023
5.400
5.530
4.946
4.950
19,788
-0.38(-7.13%)
Aug 03, 2023
5.730
6.789
5.309
5.330
124,815
-0.27(-4.85%)
Aug 02, 2023
5.120
5.705
4.940
5.601
22,593
+0.67(+13.62%)
Aug 01, 2023
4.750
5.200
4.750
4.930
42,623
+0.28(+6.02%)
Jul 31, 2023
4.280
4.755
4.280
4.650
23,541
+0.51(+12.32%)
Jul 28, 2023
3.690
4.350
3.690
4.140
40,587
+0.38(+10.11%)
Jul 27, 2023
3.835
3.835
3.650
3.760
5,435
+0.07(+1.90%)
Jul 26, 2023
3.710
3.850
3.633
3.690
4,170
-0.01(-0.27%)
Jul 25, 2023
3.920
3.974
3.700
3.700
17,806
-0.30(-7.50%)
Jul 24, 2023
3.980
4.180
3.920
4.000
20,008
-0.04(-0.99%)
Jul 21, 2023
4.390
4.390
4.040
4.040
17,391
-0.31(-7.13%)
Jul 20, 2023
4.540
4.700
4.350
4.350
18,586
-0.17(-3.76%)
Jul 19, 2023
4.432
4.560
4.363
4.520
14,660
+0.04(+0.89%)
Jul 18, 2023
4.464
4.520
4.400
4.480
5,378
+0.09(+2.05%)
Jul 17, 2023
4.150
4.400
4.150
4.390
6,349
+0.17(+4.03%)
Jul 14, 2023
4.360
4.360
4.129
4.220
7,728
+0.12(+2.92%)
Jul 13, 2023
4.820
4.900
4.100
4.100
49,728
-0.85(-17.17%)
Jul 12, 2023
4.600
4.950
4.600
4.950
12,823
+0.30(+6.45%)
Jul 11, 2023
4.290
4.700
4.260
4.650
10,548
+0.40(+9.41%)
Jul 10, 2023
4.240
4.300
4.140
4.250
10,050
+0.18(+4.43%)
Jul 07, 2023
4.190
4.240
3.980
4.070
11,528
-0.11(-2.63%)
Jul 06, 2023
4.150
4.190
4.050
4.180
7,517
+0.01(+0.24%)
Jul 05, 2023
4.030
4.180
4.030
4.170
2,490
+0.12(+2.96%)
Jul 03, 2023
4.040
4.090
4.010
4.050
3,174
-0.05(-1.22%)
Jun 30, 2023
4.120
4.260
4.010
4.100
16,449
-0.08(-1.91%)
Jun 29, 2023
4.430
4.430
4.130
4.180
15,658
-0.26(-5.86%)
Jun 28, 2023
4.600
4.600
4.440
4.440
7,286
-0.14(-3.06%)
Jun 27, 2023
4.690
4.720
4.500
4.580
8,443
-0.11(-2.35%)
Jun 26, 2023
4.780
4.830
4.620
4.690
5,476
-0.14(-2.90%)
Jun 23, 2023
4.830
4.985
4.720
4.830
7,372
-0.00(-0.00%)
Jun 22, 2023
5.370
5.370
4.820
4.830
7,468
-0.38(-7.29%)
Jun 21, 2023
4.980
5.350
4.980
5.210
8,307
+0.20(+3.99%)
Jun 20, 2023
4.890
5.030
4.810
5.010
11,563
+0.12(+2.45%)
Jun 16, 2023
4.700
4.890
4.700
4.890
11,630
+0.12(+2.58%)
Jun 15, 2023
5.190
5.190
4.610
4.767
27,928
-0.43(-8.33%)
Jun 14, 2023
5.236
5.400
5.200
5.200
20,399
-0.06(-1.14%)
Jun 13, 2023
5.130
5.500
4.990
5.260
44,387
+0.03(+0.57%)
Jun 12, 2023
5.270
5.380
5.090
5.230
16,227
-0.04(-0.76%)
Jun 09, 2023
5.600
5.838
5.270
5.270
16,802
-0.52(-8.98%)
Jun 08, 2023
5.800
5.990
5.610
5.790
8,639
-0.16(-2.69%)
Jun 07, 2023
6.000
6.090
5.850
5.950
16,091
-0.07(-1.16%)
Jun 06, 2023
5.820
6.090
5.820
6.020
9,634
+0.20(+3.44%)
Jun 05, 2023
6.020
6.200
5.820
5.820
14,912
-0.24(-3.96%)
Jun 02, 2023
6.020
6.420
5.800
6.060
55,064
-0.04(-0.66%)
Jun 01, 2023
6.250
6.425
6.060
6.100
28,629
-0.19(-3.02%)
May 31, 2023
6.600
6.600
6.250
6.290
20,506
-0.24(-3.68%)
May 30, 2023
6.700
6.700
6.310
6.530
17,499
-0.07(-1.06%)
May 26, 2023
7.130
7.130
6.500
6.600
32,293
-0.46(-6.52%)
May 25, 2023
7.000
7.480
6.730
7.060
41,253
+0.11(+1.58%)
May 24, 2023
7.310
7.310
6.630
6.950
21,684
-0.43(-5.83%)
May 23, 2023
7.000
7.725
7.000
7.380
66,324
+0.34(+4.83%)
May 22, 2023
6.900
7.226
6.820
7.040
32,058
+0.14(+2.03%)
May 19, 2023
6.780
6.950
6.360
6.900
46,912
+0.12(+1.77%)
May 18, 2023
7.020
7.075
6.400
6.780
50,536
-0.40(-5.57%)
May 17, 2023
6.910
7.210
6.842
7.180
19,755
+0.13(+1.84%)
May 16, 2023
7.370
7.590
6.790
7.050
47,303
-0.63(-8.20%)
May 15, 2023
7.240
7.715
7.220
7.680
54,001
+0.45(+6.22%)
May 12, 2023
6.720
7.450
6.629
7.230
162,776
+1.13(+18.52%)
May 11, 2023
5.980
6.730
5.810
6.100
151,542
+0.12(+2.01%)
May 10, 2023
7.810
7.880
5.570
5.980
213,196
-1.81(-23.23%)
May 09, 2023
8.730
8.730
7.380
7.790
172,685
-0.87(-10.05%)
May 08, 2023
7.920
8.660
7.920
8.660
148,496
+0.70(+8.79%)
May 05, 2023
6.780
8.190
6.640
7.960
205,944
+0.63(+8.59%)
May 04, 2023
6.160
7.400
6.160
7.330
176,947
+1.10(+17.66%)
May 03, 2023
6.010
6.290
5.931
6.230
117,697
+0.13(+2.13%)
May 02, 2023
6.190
6.190
5.680
6.100
87,854
+0.06(+0.99%)
May 01, 2023
5.260
6.240
5.183
6.040
288,439
+0.78(+14.83%)
Apr 28, 2023
5.210
5.340
5.130
5.260
60,440
-0.07(-1.31%)
Apr 27, 2023
5.190
5.490
4.870
5.330
195,429
-0.27(-4.82%)
Apr 26, 2023
4.290
5.600
4.290
5.600
485,491
+1.13(+25.28%)
Apr 25, 2023
4.210
4.520
4.030
4.470
164,522
+0.13(+3.00%)
Apr 24, 2023
3.990
4.510
3.900
4.340
271,582
+0.19(+4.58%)
Apr 21, 2023
4.420
4.700
4.100
4.150
842,021
-0.23(-5.25%)
Apr 20, 2023
4.140
4.550
4.060
4.380
992,930
-0.08(-1.79%)
Apr 19, 2023
3.350
5.050
3.350
4.460
39,876,284
+1.33(+42.49%)
Apr 18, 2023
3.000
3.180
3.000
3.130
12,900
+0.20(+6.83%)
Apr 17, 2023
2.810
2.970
2.740
2.930
37,030
+0.21(+7.72%)
Apr 14, 2023
2.730
2.740
2.700
2.720
6,375
-0.08(-2.85%)
Apr 13, 2023
2.680
2.800
2.680
2.800
6,412
+0.06(+2.19%)
Apr 12, 2023
2.720
2.840
2.620
2.740
22,022
+0.01(+0.36%)
Apr 11, 2023
2.690
2.827
2.690
2.730
7,028
+0.03(+1.12%)
Apr 10, 2023
2.940
2.940
2.695
2.700
9,911
-0.02(-0.74%)
Apr 06, 2023
2.700
2.840
2.578
2.720
29,342
+0.14(+5.43%)
Apr 05, 2023
2.810
2.910
2.580
2.580
17,395
-0.28(-9.75%)
Apr 04, 2023
2.930
3.130
2.786
2.859
12,105
-0.10(-3.42%)
Apr 03, 2023
3.050
3.050
2.910
2.960
17,965
-0.12(-3.90%)
Mar 31, 2023
3.130
3.200
2.950
3.080
28,178
+0.06(+1.99%)
Mar 30, 2023
2.660
3.020
2.660
3.020
75,760
+0.42(+16.38%)
Mar 29, 2023
2.640
2.655
2.581
2.595
7,675
-0.03(-1.33%)
Mar 28, 2023
2.690
2.710
2.600
2.630
11,893
-0.05(-1.87%)
Mar 27, 2023
2.680
2.680
2.600
2.680
11,998
+0.09(+3.47%)
Mar 24, 2023
2.495
2.590
2.495
2.590
8,242
+0.17(+7.02%)
Mar 23, 2023
2.600
2.600
2.420
2.420
18,272
-0.11(-4.35%)
Mar 22, 2023
2.690
2.700
2.470
2.530
11,398
-0.18(-6.64%)
Mar 21, 2023
2.670
2.710
2.560
2.710
34,539
+0.16(+6.27%)
Mar 20, 2023
2.460
2.600
2.423
2.550
52,764
+0.05(+2.00%)
Mar 17, 2023
2.550
2.600
2.440
2.500
40,124
-0.03(-1.19%)
Mar 16, 2023
2.450
2.568
2.420
2.530
19,881
-0.02(-0.78%)
Mar 15, 2023
2.470
2.560
2.300
2.550
15,872
+0.14(+5.81%)
Mar 14, 2023
2.540
2.609
2.402
2.410
18,624
+0.00(+0.00%)
Mar 13, 2023
2.600
2.600
2.407
2.410
14,976
-0.20(-7.66%)
Mar 10, 2023
2.970
2.970
2.530
2.610
17,408
-0.39(-13.00%)
Mar 09, 2023
3.020
3.060
2.952
3.000
13,085
-0.06(-1.96%)
Mar 08, 2023
3.150
3.168
3.000
3.060
10,398
-0.09(-2.86%)
Mar 07, 2023
3.070
3.210
3.060
3.150
8,456
+0.08(+2.61%)
Mar 06, 2023
3.180
3.250
3.070
3.070
16,866
-0.04(-1.29%)
Mar 03, 2023
3.090
3.148
3.019
3.110
7,442
+0.09(+2.98%)
Mar 02, 2023
2.900
3.118
2.900
3.020
16,198
+0.04(+1.34%)
Mar 01, 2023
3.300
3.300
2.880
2.980
27,154
-0.35(-10.64%)
Feb 28, 2023
3.340
3.370
3.300
3.335
7,370
-0.02(-0.45%)
Feb 27, 2023
3.420
3.485
3.350
3.350
6,549
-0.02(-0.70%)
Feb 24, 2023
3.434
3.490
3.260
3.374
12,664
-0.12(-3.34%)
Feb 23, 2023
3.340
3.500
3.320
3.490
19,795
+0.10(+2.95%)
Feb 22, 2023
3.420
3.468
3.310
3.390
5,461
-0.04(-1.17%)
Feb 21, 2023
3.500
3.570
3.350
3.430
14,391
-0.15(-4.19%)
Feb 17, 2023
3.530
3.606
3.500
3.580
13,268
+0.04(+1.13%)
Feb 16, 2023
3.550
3.611
3.500
3.540
17,483
+0.03(+0.85%)
Feb 15, 2023
3.570
3.980
3.500
3.510
59,254
+0.01(+0.29%)
Feb 14, 2023
3.750
3.750
3.469
3.500
47,349
-0.37(-9.56%)
Feb 13, 2023
3.940
3.940
3.370
3.870
68,907
-0.15(-3.80%)
Feb 10, 2023
4.320
4.469
3.960
4.023
30,567
-0.48(-10.60%)
Feb 09, 2023
4.637
4.858
4.414
4.500
15,750
-0.18(-3.85%)
Feb 08, 2023
4.954
5.058
4.608
4.680
19,594
-0.18(-3.70%)
Feb 07, 2023
4.770
5.202
4.678
4.860
29,743
+0.09(+1.89%)
Feb 06, 2023
4.711
4.840
4.590
4.770
12,800
+0.17(+3.80%)
Feb 03, 2023
4.860
4.860
4.574
4.595
13,496
-0.07(-1.43%)
Feb 02, 2023
4.680
4.680
4.486
4.662
25,288
+0.21(+4.82%)
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.