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
Ovid Therapeutics Inc
(NQ:
OVID
)
2.960
-0.140 (-4.52%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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
3.910
4.090
3.870
3.870
292,228
-0.06(-1.53%)
Jan 30, 2024
3.760
3.980
3.750
3.930
118,013
+0.09(+2.34%)
Jan 29, 2024
3.690
3.870
3.690
3.840
167,533
+0.12(+3.23%)
Jan 26, 2024
3.610
3.720
3.600
3.720
90,627
+0.12(+3.33%)
Jan 25, 2024
3.630
3.710
3.575
3.600
208,506
+0.06(+1.69%)
Jan 24, 2024
3.440
3.670
3.195
3.540
161,991
+0.14(+4.12%)
Jan 23, 2024
3.320
3.450
3.260
3.400
308,257
+0.11(+3.34%)
Jan 22, 2024
3.130
3.310
3.130
3.290
118,268
+0.15(+4.78%)
Jan 19, 2024
3.170
3.170
3.080
3.140
87,279
+0.00(+0.00%)
Jan 18, 2024
3.120
3.260
3.070
3.140
69,002
+0.04(+1.29%)
Jan 17, 2024
3.040
3.110
3.035
3.100
124,017
+0.03(+0.98%)
Jan 16, 2024
3.100
3.100
3.050
3.070
117,009
-0.06(-1.92%)
Jan 12, 2024
3.170
3.240
3.100
3.130
64,382
+0.00(+0.00%)
Jan 11, 2024
3.070
3.155
3.040
3.130
309,517
+0.04(+1.29%)
Jan 10, 2024
3.070
3.120
3.050
3.090
194,785
-0.01(-0.32%)
Jan 09, 2024
3.150
3.160
3.070
3.100
100,578
-0.09(-2.82%)
Jan 08, 2024
3.050
3.190
3.030
3.190
57,528
+0.14(+4.59%)
Jan 05, 2024
3.130
3.170
3.030
3.050
99,222
-0.11(-3.48%)
Jan 04, 2024
3.150
3.230
3.116
3.160
177,690
+0.00(+0.00%)
Jan 03, 2024
3.320
3.370
3.110
3.160
199,711
-0.16(-4.82%)
Jan 02, 2024
3.200
3.340
3.200
3.320
126,289
+0.10(+3.11%)
Dec 29, 2023
3.330
3.386
3.200
3.220
123,842
-0.12(-3.74%)
Dec 28, 2023
3.410
3.440
3.330
3.345
101,638
-0.05(-1.62%)
Dec 27, 2023
3.410
3.448
3.350
3.400
140,045
+0.01(+0.29%)
Dec 26, 2023
3.470
3.595
3.380
3.390
175,479
-0.04(-1.17%)
Dec 22, 2023
3.530
3.900
3.390
3.430
343,373
-0.06(-1.72%)
Dec 21, 2023
3.680
3.700
3.370
3.490
199,309
-0.05(-1.41%)
Dec 20, 2023
3.520
3.640
3.400
3.540
138,447
+0.04(+1.14%)
Dec 19, 2023
3.380
3.590
3.350
3.500
177,728
+0.13(+3.86%)
Dec 18, 2023
3.460
3.465
3.300
3.370
86,196
-0.07(-2.03%)
Dec 15, 2023
3.470
3.490
3.368
3.440
859,774
+0.04(+1.18%)
Dec 14, 2023
3.420
3.430
3.360
3.400
169,725
-0.02(-0.58%)
Dec 13, 2023
3.400
3.470
3.330
3.420
145,763
+0.02(+0.59%)
Dec 12, 2023
3.410
3.490
3.360
3.400
124,461
+0.01(+0.29%)
Dec 11, 2023
3.250
3.410
3.250
3.390
155,290
+0.04(+1.19%)
Dec 08, 2023
3.390
3.435
3.340
3.350
81,955
-0.06(-1.76%)
Dec 07, 2023
3.260
3.440
3.238
3.410
115,262
+0.16(+4.92%)
Dec 06, 2023
3.250
3.320
3.200
3.250
140,324
+0.00(+0.00%)
Dec 05, 2023
3.180
3.340
3.155
3.250
111,638
+0.05(+1.56%)
Dec 04, 2023
3.210
3.280
2.900
3.200
119,676
+0.01(+0.16%)
Dec 01, 2023
2.930
3.220
2.876
3.195
106,225
+0.22(+7.39%)
Nov 30, 2023
3.040
3.110
2.570
2.975
162,401
-0.07(-2.46%)
Nov 29, 2023
3.070
3.110
2.920
3.050
88,083
+0.02(+0.66%)
Nov 28, 2023
3.250
3.250
3.010
3.030
101,752
-0.20(-6.19%)
Nov 27, 2023
3.310
3.350
3.230
3.230
63,793
-0.10(-3.00%)
Nov 24, 2023
3.330
3.460
3.320
3.330
35,483
-0.01(-0.30%)
Nov 22, 2023
3.320
3.420
3.240
3.340
93,761
+0.06(+1.83%)
Nov 21, 2023
3.280
3.350
3.270
3.280
53,393
-0.02(-0.61%)
Nov 20, 2023
3.270
3.340
3.240
3.300
83,537
+0.03(+0.92%)
Nov 17, 2023
3.300
3.320
3.210
3.270
139,089
+0.00(+0.00%)
Nov 16, 2023
3.310
3.380
3.230
3.270
110,029
-0.09(-2.68%)
Nov 15, 2023
3.500
3.550
3.340
3.360
106,828
-0.16(-4.55%)
Nov 14, 2023
3.430
3.550
3.380
3.520
125,539
+0.22(+6.67%)
Nov 13, 2023
3.200
3.400
3.200
3.300
110,843
+0.05(+1.54%)
Nov 10, 2023
3.160
3.330
3.160
3.250
99,640
+0.08(+2.52%)
Nov 09, 2023
3.370
3.410
3.100
3.170
100,181
-0.19(-5.65%)
Nov 08, 2023
3.350
3.500
3.320
3.360
91,089
+0.01(+0.30%)
Nov 07, 2023
3.290
3.455
3.205
3.350
115,549
+0.10(+3.08%)
Nov 06, 2023
3.590
3.600
3.250
3.250
132,027
-0.32(-8.96%)
Nov 03, 2023
3.590
3.685
3.530
3.570
154,939
+0.04(+1.13%)
Nov 02, 2023
3.620
3.620
3.470
3.530
74,044
-0.06(-1.67%)
Nov 01, 2023
3.540
3.620
3.530
3.590
60,541
+0.04(+1.13%)
Oct 31, 2023
3.510
3.600
3.415
3.550
73,066
+0.04(+1.28%)
Oct 30, 2023
3.250
3.520
3.213
3.505
155,303
+0.23(+7.19%)
Oct 27, 2023
3.440
3.440
3.230
3.270
63,802
-0.16(-4.66%)
Oct 26, 2023
3.500
3.550
3.385
3.430
109,014
-0.05(-1.44%)
Oct 25, 2023
3.580
3.630
3.460
3.480
133,572
-0.13(-3.60%)
Oct 24, 2023
3.560
3.640
3.520
3.610
69,329
+0.05(+1.40%)
Oct 23, 2023
3.390
3.630
3.330
3.560
105,214
+0.09(+2.59%)
Oct 20, 2023
3.540
3.620
3.250
3.470
257,668
-0.07(-1.98%)
Oct 19, 2023
3.470
3.700
3.420
3.540
313,244
+0.09(+2.61%)
Oct 18, 2023
3.640
3.690
3.400
3.450
127,696
-0.26(-7.13%)
Oct 17, 2023
3.780
3.790
3.660
3.715
110,254
-0.06(-1.72%)
Oct 16, 2023
3.660
3.820
3.600
3.780
184,978
+0.11(+3.00%)
Oct 13, 2023
3.700
3.790
3.550
3.670
160,301
+0.07(+1.94%)
Oct 12, 2023
3.520
3.670
3.510
3.600
167,308
-0.01(-0.28%)
Oct 11, 2023
3.740
3.800
3.510
3.610
71,194
-0.13(-3.48%)
Oct 10, 2023
3.580
3.810
3.580
3.740
67,681
+0.15(+4.18%)
Oct 09, 2023
3.640
3.750
3.540
3.590
132,083
-0.09(-2.45%)
Oct 06, 2023
3.580
3.800
3.550
3.680
72,890
+0.11(+3.08%)
Oct 05, 2023
3.600
3.700
3.500
3.570
137,973
-0.04(-1.11%)
Oct 04, 2023
3.630
3.665
3.520
3.610
78,144
-0.01(-0.28%)
Oct 03, 2023
3.570
3.660
3.460
3.620
62,708
+0.06(+1.69%)
Oct 02, 2023
3.820
3.820
3.520
3.560
63,583
-0.28(-7.29%)
Sep 29, 2023
3.750
3.880
3.720
3.840
415,254
+0.07(+1.86%)
Sep 28, 2023
3.900
3.900
3.700
3.770
99,726
-0.13(-3.33%)
Sep 27, 2023
3.810
3.930
3.755
3.900
49,649
+0.11(+2.90%)
Sep 26, 2023
3.740
3.970
3.630
3.790
88,646
+0.05(+1.34%)
Sep 25, 2023
3.630
3.770
3.720
3.740
104,155
+0.10(+2.75%)
Sep 22, 2023
3.610
3.680
3.400
3.640
108,694
+0.03(+0.83%)
Sep 21, 2023
3.930
3.970
3.580
3.610
80,479
-0.34(-8.61%)
Sep 20, 2023
3.860
3.990
3.714
3.950
64,892
+0.10(+2.60%)
Sep 19, 2023
3.790
3.880
3.700
3.850
66,399
+0.06(+1.58%)
Sep 18, 2023
3.950
4.000
3.780
3.790
95,273
-0.18(-4.53%)
Sep 15, 2023
3.840
4.020
3.630
3.970
727,402
+0.13(+3.39%)
Sep 14, 2023
3.670
3.840
3.670
3.840
68,239
+0.19(+5.21%)
Sep 13, 2023
3.670
3.780
3.560
3.650
83,781
+0.00(+0.00%)
Sep 12, 2023
3.500
3.665
3.500
3.650
66,969
+0.15(+4.29%)
Sep 11, 2023
3.610
3.619
3.470
3.500
57,134
-0.11(-3.05%)
Sep 08, 2023
3.580
3.680
3.490
3.610
114,219
+0.03(+0.84%)
Sep 07, 2023
3.450
3.610
3.360
3.580
92,079
+0.12(+3.47%)
Sep 06, 2023
3.370
3.519
3.350
3.460
55,622
+0.11(+3.28%)
Sep 05, 2023
3.450
3.520
3.350
3.350
153,409
-0.19(-5.37%)
Sep 01, 2023
3.360
3.610
3.360
3.540
75,716
+0.17(+5.20%)
Aug 31, 2023
3.550
3.565
3.340
3.365
118,875
-0.19(-5.48%)
Aug 30, 2023
3.790
3.790
3.530
3.560
71,403
-0.23(-6.07%)
Aug 29, 2023
3.910
3.953
3.700
3.790
86,279
-0.11(-2.94%)
Aug 28, 2023
3.950
4.050
3.890
3.905
87,208
-0.05(-1.26%)
Aug 25, 2023
3.810
3.980
3.680
3.955
111,176
+0.15(+3.81%)
Aug 24, 2023
3.790
3.880
3.690
3.810
181,321
-0.01(-0.26%)
Aug 23, 2023
3.790
3.980
3.708
3.820
371,470
+0.03(+0.79%)
Aug 22, 2023
3.950
4.139
3.720
3.790
247,854
-0.15(-3.68%)
Aug 21, 2023
3.910
4.000
3.900
3.935
511,014
+0.06(+1.42%)
Aug 18, 2023
3.690
3.915
3.630
3.880
159,717
+0.08(+2.11%)
Aug 17, 2023
3.760
3.840
3.605
3.800
373,568
+0.02(+0.53%)
Aug 16, 2023
3.610
3.900
3.600
3.780
985,302
+0.19(+5.29%)
Aug 15, 2023
3.510
3.650
3.470
3.590
116,571
+0.08(+2.28%)
Aug 14, 2023
3.580
3.680
3.480
3.510
209,184
-0.11(-3.04%)
Aug 11, 2023
3.520
3.645
3.440
3.620
85,882
+0.10(+2.84%)
Aug 10, 2023
3.330
3.530
3.266
3.520
93,736
+0.22(+6.67%)
Aug 09, 2023
3.250
3.310
3.190
3.300
69,422
+0.07(+2.17%)
Aug 08, 2023
3.260
3.300
3.190
3.230
124,475
-0.03(-0.92%)
Aug 07, 2023
3.490
3.490
3.095
3.260
146,139
-0.24(-6.86%)
Aug 04, 2023
3.350
3.555
3.330
3.500
128,957
+0.18(+5.42%)
Aug 03, 2023
3.320
3.465
3.224
3.320
138,246
+0.01(+0.30%)
Aug 02, 2023
3.550
3.570
3.290
3.310
423,491
-0.25(-7.15%)
Aug 01, 2023
3.600
3.600
3.500
3.565
116,879
-0.02(-0.70%)
Jul 31, 2023
3.530
3.605
3.530
3.590
78,733
+0.07(+1.99%)
Jul 28, 2023
3.500
3.575
3.420
3.520
147,321
+0.04(+1.29%)
Jul 27, 2023
3.460
3.480
3.400
3.475
154,200
+0.04(+1.31%)
Jul 26, 2023
3.510
3.540
3.340
3.430
104,586
-0.07(-2.00%)
Jul 25, 2023
3.560
3.630
3.470
3.500
79,155
-0.08(-2.23%)
Jul 24, 2023
3.560
3.600
3.485
3.580
101,461
+0.02(+0.56%)
Jul 21, 2023
3.550
3.600
3.500
3.560
137,529
+0.04(+1.14%)
Jul 20, 2023
3.530
3.530
3.440
3.520
248,452
+0.06(+1.73%)
Jul 19, 2023
3.550
3.600
3.450
3.460
119,935
-0.09(-2.54%)
Jul 18, 2023
3.500
3.580
3.480
3.550
91,184
+0.03(+0.85%)
Jul 17, 2023
3.390
3.550
3.390
3.520
129,039
+0.13(+3.83%)
Jul 14, 2023
3.410
3.420
3.340
3.390
95,369
-0.02(-0.59%)
Jul 13, 2023
3.390
3.430
3.354
3.410
69,610
+0.04(+1.19%)
Jul 12, 2023
3.400
3.410
3.320
3.370
129,936
-0.03(-0.88%)
Jul 11, 2023
3.370
3.440
3.320
3.400
123,749
+0.04(+1.19%)
Jul 10, 2023
3.420
3.440
3.320
3.360
489,159
-0.04(-1.18%)
Jul 07, 2023
3.460
3.470
3.370
3.400
339,927
-0.05(-1.45%)
Jul 06, 2023
3.420
3.470
3.342
3.450
263,660
+0.04(+1.17%)
Jul 05, 2023
3.380
3.460
3.360
3.410
118,938
+0.01(+0.29%)
Jul 03, 2023
3.260
3.400
3.260
3.400
51,778
+0.12(+3.66%)
Jun 30, 2023
3.320
3.320
3.220
3.280
112,591
-0.04(-1.20%)
Jun 29, 2023
3.350
3.410
3.220
3.320
233,371
-0.03(-0.90%)
Jun 28, 2023
3.310
3.350
3.162
3.350
107,330
-0.01(-0.30%)
Jun 27, 2023
3.450
3.450
3.320
3.360
210,271
-0.05(-1.47%)
Jun 26, 2023
3.590
3.670
3.410
3.410
318,851
-0.32(-8.58%)
Jun 23, 2023
3.700
3.780
3.660
3.730
7,326,490
-0.01(-0.27%)
Jun 22, 2023
3.780
3.840
3.720
3.740
307,764
-0.04(-1.06%)
Jun 21, 2023
3.820
3.840
3.720
3.780
299,978
-0.07(-1.69%)
Jun 20, 2023
3.650
3.880
3.561
3.845
261,773
+0.16(+4.20%)
Jun 16, 2023
3.580
3.740
3.460
3.690
492,693
+0.11(+3.07%)
Jun 15, 2023
3.860
3.860
3.560
3.580
158,547
+0.12(+3.47%)
May 08, 2023
3.540
3.620
3.341
3.460
110,684
-0.17(-4.68%)
May 05, 2023
3.510
3.650
3.380
3.630
132,204
-0.02(-0.55%)
May 04, 2023
3.630
3.700
3.590
3.650
204,607
+0.04(+1.11%)
May 03, 2023
3.600
3.650
3.510
3.610
129,435
+0.01(+0.28%)
May 02, 2023
3.620
3.650
3.530
3.600
89,649
-0.03(-0.83%)
May 01, 2023
3.530
3.650
3.480
3.630
171,147
+0.05(+1.40%)
Apr 28, 2023
3.490
3.640
3.410
3.580
135,817
-0.03(-0.83%)
Apr 27, 2023
3.350
3.650
3.250
3.610
194,304
+0.29(+8.73%)
Apr 26, 2023
3.040
3.330
3.013
3.320
98,016
+0.25(+8.14%)
Apr 25, 2023
3.290
3.290
2.992
3.070
77,424
-0.26(-7.81%)
Apr 24, 2023
3.170
3.350
3.110
3.330
82,585
+0.11(+3.42%)
Apr 21, 2023
3.020
3.230
2.990
3.220
107,291
+0.17(+5.57%)
Apr 20, 2023
2.990
3.120
2.970
3.050
110,234
+0.03(+0.99%)
Apr 19, 2023
3.030
3.080
2.880
3.020
92,002
-0.07(-2.27%)
Apr 18, 2023
3.120
3.120
2.870
3.090
82,933
-0.04(-1.28%)
Apr 17, 2023
3.160
3.200
2.990
3.130
175,818
+0.03(+0.97%)
Apr 14, 2023
3.050
3.100
2.870
3.100
149,574
+0.01(+0.32%)
Apr 13, 2023
2.880
3.200
2.810
3.090
163,179
+0.17(+5.82%)
Apr 12, 2023
2.720
2.960
2.684
2.920
117,059
+0.18(+6.57%)
Apr 11, 2023
2.550
2.770
2.530
2.740
101,585
+0.19(+7.45%)
Apr 10, 2023
2.510
2.575
2.450
2.550
53,277
+0.02(+0.79%)
Apr 06, 2023
2.450
2.600
2.450
2.530
20,337
-0.04(-1.56%)
Apr 05, 2023
2.510
2.600
2.500
2.570
37,817
+0.03(+1.18%)
Apr 04, 2023
2.710
2.720
2.490
2.540
27,915
-0.15(-5.58%)
Apr 03, 2023
2.550
2.720
2.550
2.690
68,135
+0.11(+4.26%)
Mar 31, 2023
2.520
2.640
2.460
2.580
50,998
-0.01(-0.39%)
Mar 30, 2023
2.700
2.700
2.400
2.590
142,184
-0.11(-4.07%)
Mar 29, 2023
2.880
2.880
2.680
2.700
51,365
-0.15(-5.26%)
Mar 28, 2023
2.800
2.850
2.670
2.850
86,526
+0.05(+1.79%)
Mar 27, 2023
2.690
2.800
2.550
2.800
113,775
+0.18(+6.87%)
Mar 24, 2023
2.460
2.620
2.440
2.620
95,708
+0.14(+5.65%)
Mar 23, 2023
2.420
2.550
2.306
2.480
85,829
+0.06(+2.48%)
Mar 22, 2023
2.370
2.440
2.290
2.420
89,612
+0.06(+2.54%)
Mar 21, 2023
2.300
2.410
2.254
2.360
34,061
+0.07(+3.06%)
Mar 20, 2023
2.250
2.320
2.220
2.290
41,256
+0.03(+1.33%)
Mar 17, 2023
2.130
2.260
2.120
2.260
83,592
+0.11(+5.12%)
Mar 16, 2023
2.090
2.170
2.030
2.150
34,839
+0.06(+2.87%)
Mar 15, 2023
2.030
2.120
2.020
2.090
24,204
+0.01(+0.48%)
Mar 14, 2023
2.050
2.135
2.000
2.080
65,973
+0.07(+3.48%)
Mar 13, 2023
1.920
2.085
1.920
2.010
34,812
+0.01(+0.50%)
Mar 10, 2023
2.140
2.200
1.900
2.000
146,641
-0.15(-6.98%)
Mar 09, 2023
2.310
2.400
2.150
2.150
55,450
-0.25(-10.42%)
Mar 08, 2023
2.430
2.440
2.370
2.400
154,345
-0.05(-2.04%)
Mar 07, 2023
2.380
2.490
2.320
2.450
90,509
+0.05(+2.08%)
Mar 06, 2023
2.400
2.400
2.290
2.400
96,560
+0.02(+0.84%)
Mar 03, 2023
2.440
2.450
2.360
2.380
111,108
-0.06(-2.46%)
Mar 02, 2023
2.450
2.510
2.390
2.440
89,760
-0.06(-2.40%)
Mar 01, 2023
2.480
2.520
2.430
2.500
67,297
+0.03(+1.21%)
Feb 28, 2023
2.500
2.520
2.425
2.470
60,770
-0.03(-1.20%)
Feb 27, 2023
2.460
2.530
2.450
2.500
37,021
+0.05(+2.04%)
Feb 24, 2023
2.500
2.500
2.410
2.450
56,353
-0.05(-2.00%)
Feb 23, 2023
2.400
2.500
2.380
2.500
62,982
+0.13(+5.49%)
Feb 22, 2023
2.360
2.390
2.310
2.370
48,274
+0.03(+1.28%)
Feb 21, 2023
2.500
2.500
2.320
2.340
40,853
-0.17(-6.77%)
Feb 17, 2023
2.490
2.540
2.460
2.510
47,873
-0.02(-0.79%)
Feb 16, 2023
2.500
2.580
2.470
2.530
64,918
+0.00(+0.00%)
Feb 15, 2023
2.510
2.540
2.480
2.530
31,707
-0.01(-0.39%)
Feb 14, 2023
2.490
2.540
2.420
2.540
54,419
+0.05(+2.01%)
Feb 13, 2023
2.450
2.510
2.416
2.490
37,357
+0.01(+0.40%)
Feb 10, 2023
2.430
2.480
2.400
2.480
52,681
+0.05(+2.06%)
Feb 09, 2023
2.380
2.500
2.330
2.430
31,111
+0.03(+1.25%)
Feb 08, 2023
2.500
2.520
2.310
2.400
113,033
-0.13(-5.14%)
Feb 07, 2023
2.400
2.540
2.390
2.530
65,440
+0.14(+5.86%)
Feb 06, 2023
2.400
2.460
2.360
2.390
118,431
-0.04(-1.65%)
Feb 03, 2023
2.430
2.480
2.430
2.430
44,219
-0.02(-0.82%)
Feb 02, 2023
2.430
2.450
2.380
2.450
115,935
+0.03(+1.24%)
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.