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
Athenex Inc
(NQ:
ATNX
)
0.2031
UNCHANGED
Last Price
Updated: 4:00 PM EDT, May 24, 2023
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
0.1811
0.1900
0.1800
0.1826
697,547
+0.00(+1.39%)
Jan 30, 2023
0.1935
0.1958
0.1801
0.1801
935,818
-0.01(-6.93%)
Jan 27, 2023
0.1900
0.1955
0.1862
0.1935
1,380,276
+0.01(+4.03%)
Jan 26, 2023
0.1811
0.1875
0.1800
0.1860
828,973
+0.01(+4.49%)
Jan 25, 2023
0.1815
0.1874
0.1704
0.1780
1,031,747
-0.01(-5.07%)
Jan 24, 2023
0.1856
0.1890
0.1790
0.1875
666,849
+0.01(+4.17%)
Jan 23, 2023
0.1880
0.1883
0.1783
0.1800
1,374,818
-0.00(-1.59%)
Jan 20, 2023
0.1812
0.1849
0.1801
0.1829
667,151
+0.00(+0.88%)
Jan 19, 2023
0.1866
0.1889
0.1720
0.1813
1,282,056
-0.00(-0.66%)
Jan 18, 2023
0.1900
0.1900
0.1767
0.1825
2,421,484
-0.01(-4.30%)
Jan 17, 2023
0.1800
0.1931
0.1775
0.1907
1,618,590
+0.00(+2.53%)
Jan 13, 2023
0.1800
0.1959
0.1788
0.1860
1,728,475
+0.00(+1.14%)
Jan 12, 2023
0.1800
0.1900
0.1761
0.1839
1,678,985
+0.00(+2.17%)
Jan 11, 2023
0.1787
0.1800
0.1750
0.1800
1,039,639
+0.01(+2.92%)
Jan 10, 2023
0.1861
0.1861
0.1721
0.1749
1,358,518
-0.00(-2.56%)
Jan 09, 2023
0.1765
0.1885
0.1716
0.1795
1,499,378
-0.00(-0.11%)
Jan 06, 2023
0.1791
0.1870
0.1707
0.1797
1,798,123
-0.01(-4.47%)
Jan 05, 2023
0.1700
0.1900
0.1650
0.1881
3,043,895
+0.02(+9.17%)
Jan 04, 2023
0.1700
0.1793
0.1630
0.1723
2,540,580
-0.00(-0.92%)
Jan 03, 2023
0.1470
0.1784
0.1420
0.1739
4,663,114
+0.03(+17.90%)
Dec 30, 2022
0.1500
0.1575
0.1434
0.1475
1,452,858
-0.00(-1.86%)
Dec 29, 2022
0.1472
0.1600
0.1414
0.1503
2,345,085
+0.00(+3.09%)
Dec 28, 2022
0.1500
0.1509
0.1400
0.1458
2,700,913
-0.00(-2.80%)
Dec 27, 2022
0.1500
0.1599
0.1471
0.1500
2,729,287
-0.00(-3.16%)
Dec 23, 2022
0.1505
0.1679
0.1425
0.1549
3,436,692
-0.01(-8.34%)
Dec 22, 2022
0.1400
0.1700
0.1313
0.1690
7,523,909
+0.02(+15.52%)
Dec 21, 2022
0.1450
0.1556
0.1300
0.1463
18,114,008
-0.01(-8.56%)
Dec 20, 2022
0.2760
0.3000
0.1430
0.1600
137,381,520
+0.02(+18.52%)
Dec 19, 2022
0.1340
0.1355
0.1250
0.1350
1,421,399
+0.02(+14.02%)
Dec 16, 2022
0.1628
0.1628
0.1184
0.1184
2,644,168
-0.04(-24.35%)
Dec 15, 2022
0.1652
0.1768
0.1500
0.1565
1,171,572
-0.01(-3.93%)
Dec 14, 2022
0.1705
0.1778
0.1624
0.1629
795,914
-0.01(-5.62%)
Dec 13, 2022
0.1726
0.1826
0.1700
0.1726
1,527,369
+0.00(+1.29%)
Dec 12, 2022
0.1695
0.1789
0.1620
0.1704
1,383,496
+0.00(+0.24%)
Dec 09, 2022
0.1736
0.1806
0.1636
0.1700
1,388,158
-0.01(-2.91%)
Dec 08, 2022
0.1818
0.1899
0.1710
0.1751
1,154,122
-0.01(-6.56%)
Dec 07, 2022
0.1822
0.1899
0.1710
0.1874
1,400,332
+0.00(+1.85%)
Dec 06, 2022
0.1914
0.2000
0.1800
0.1840
3,104,100
-0.01(-4.91%)
Dec 05, 2022
0.2000
0.2050
0.1902
0.1935
639,929
-0.01(-2.76%)
Dec 02, 2022
0.2000
0.2014
0.1950
0.1990
423,104
-0.00(-1.53%)
Dec 01, 2022
0.2100
0.2100
0.1850
0.2021
808,837
-0.01(-3.76%)
Nov 30, 2022
0.1800
0.2100
0.1740
0.2100
1,303,888
+0.04(+21.81%)
Nov 29, 2022
0.1800
0.1880
0.1723
0.1724
827,337
-0.01(-4.22%)
Nov 28, 2022
0.1900
0.1899
0.1718
0.1800
581,677
-0.00(-0.22%)
Nov 25, 2022
0.1790
0.1810
0.1750
0.1804
386,229
+0.01(+4.46%)
Nov 23, 2022
0.1901
0.1901
0.1660
0.1727
2,566,868
-0.02(-10.01%)
Nov 22, 2022
0.1939
0.2000
0.1865
0.1919
1,060,129
+0.01(+3.12%)
Nov 21, 2022
0.1965
0.1965
0.1850
0.1861
366,171
-0.01(-4.07%)
Nov 18, 2022
0.1907
0.1969
0.1850
0.1940
583,943
+0.00(+2.11%)
Nov 17, 2022
0.2050
0.2050
0.1824
0.1900
1,647,981
-0.01(-4.19%)
Nov 16, 2022
0.2040
0.2150
0.1920
0.1983
609,090
-0.01(-2.56%)
Nov 15, 2022
0.2100
0.2192
0.2026
0.2035
988,094
-0.00(-1.79%)
Nov 14, 2022
0.2100
0.2200
0.2010
0.2072
1,100,868
-0.01(-3.04%)
Nov 11, 2022
0.2000
0.2200
0.1945
0.2137
1,787,355
+0.02(+9.31%)
Nov 10, 2022
0.1950
0.2071
0.1915
0.1955
695,686
+0.00(+1.40%)
Nov 09, 2022
0.1979
0.2040
0.1905
0.1928
641,966
-0.01(-3.21%)
Nov 08, 2022
0.2000
0.2145
0.1930
0.1992
1,144,064
-0.00(-0.30%)
Nov 07, 2022
0.1990
0.2090
0.1900
0.1998
747,753
+0.00(+2.36%)
Nov 04, 2022
0.1945
0.1999
0.1900
0.1952
906,263
-0.00(-2.40%)
Nov 03, 2022
0.2000
0.2049
0.1864
0.2000
1,916,408
+0.00(+0.65%)
Nov 02, 2022
0.1975
0.2035
0.1905
0.1987
717,049
-0.00(-0.10%)
Nov 01, 2022
0.2000
0.2111
0.1911
0.1989
936,707
+0.01(+3.59%)
Oct 31, 2022
0.1900
0.2000
0.1896
0.1920
750,760
-0.00(-0.52%)
Oct 28, 2022
0.1887
0.1939
0.1734
0.1930
1,462,528
+0.01(+5.81%)
Oct 27, 2022
0.2000
0.2000
0.1750
0.1824
1,350,118
-0.01(-4.55%)
Oct 26, 2022
0.1855
0.2001
0.1850
0.1911
1,414,614
+0.01(+4.77%)
Oct 25, 2022
0.1700
0.1895
0.1700
0.1824
731,010
+0.01(+5.92%)
Oct 24, 2022
0.1801
0.1850
0.1700
0.1722
1,086,538
-0.01(-5.38%)
Oct 21, 2022
0.1812
0.1890
0.1618
0.1820
2,591,897
+0.00(+0.44%)
Oct 20, 2022
0.1910
0.1949
0.1805
0.1812
988,147
-0.01(-5.18%)
Oct 19, 2022
0.2036
0.2101
0.1910
0.1911
1,237,274
-0.01(-6.32%)
Oct 18, 2022
0.2100
0.2354
0.1910
0.2040
1,340,062
-0.00(-0.34%)
Oct 17, 2022
0.1989
0.2099
0.1926
0.2047
1,243,603
+0.01(+4.97%)
Oct 14, 2022
0.2000
0.2100
0.1910
0.1950
980,320
-0.01(-3.61%)
Oct 13, 2022
0.2031
0.2100
0.2010
0.2023
709,832
-0.00(-0.10%)
Oct 12, 2022
0.2100
0.2145
0.2013
0.2025
1,140,367
-0.00(-1.03%)
Oct 11, 2022
0.2300
0.2300
0.2000
0.2046
1,830,508
-0.02(-9.31%)
Oct 10, 2022
0.2395
0.2400
0.2206
0.2256
1,019,429
-0.02(-6.35%)
Oct 07, 2022
0.2547
0.2550
0.2300
0.2409
1,149,281
-0.01(-5.16%)
Oct 06, 2022
0.2600
0.2699
0.2510
0.2540
834,191
-0.01(-5.19%)
Oct 05, 2022
0.2700
0.2800
0.2601
0.2679
714,534
-0.00(-0.96%)
Oct 04, 2022
0.2803
0.2938
0.2700
0.2705
986,008
-0.01(-3.08%)
Oct 03, 2022
0.2790
0.2800
0.2516
0.2791
608,866
+0.01(+3.60%)
Sep 30, 2022
0.2599
0.2830
0.2568
0.2694
655,759
+0.00(+0.56%)
Sep 29, 2022
0.2900
0.2860
0.2626
0.2679
965,737
-0.01(-5.20%)
Sep 28, 2022
0.2628
0.2894
0.2620
0.2826
1,010,958
+0.02(+6.64%)
Sep 27, 2022
0.2574
0.2700
0.2512
0.2650
931,258
+0.01(+2.44%)
Sep 26, 2022
0.2400
0.2588
0.2325
0.2587
1,140,594
+0.02(+7.34%)
Sep 23, 2022
0.2687
0.2737
0.2250
0.2410
2,705,954
-0.02(-7.31%)
Sep 22, 2022
0.3150
0.3150
0.2600
0.2600
2,782,512
-0.05(-15.86%)
Sep 21, 2022
0.3500
0.3527
0.3020
0.3090
1,558,497
-0.05(-12.98%)
Sep 20, 2022
0.3600
0.3650
0.3524
0.3551
1,202,356
-0.01(-2.74%)
Sep 19, 2022
0.4000
0.4100
0.3488
0.3651
2,645,565
-0.04(-10.65%)
Sep 16, 2022
0.4463
0.4463
0.4086
0.4086
978,558
-0.04(-8.45%)
Sep 15, 2022
0.4400
0.4499
0.4240
0.4463
838,015
+0.01(+1.64%)
Sep 14, 2022
0.4419
0.4493
0.4354
0.4391
695,327
-0.01(-2.40%)
Sep 13, 2022
0.4500
0.4541
0.4400
0.4499
723,979
-0.00(-0.57%)
Sep 12, 2022
0.4520
0.4700
0.4510
0.4525
1,082,954
-0.01(-2.37%)
Sep 09, 2022
0.4450
0.4700
0.4410
0.4635
995,889
+0.02(+5.34%)
Sep 08, 2022
0.4400
0.4499
0.4320
0.4400
637,742
-0.00(-0.48%)
Sep 07, 2022
0.4384
0.4460
0.4317
0.4421
307,510
+0.00(+0.25%)
Sep 06, 2022
0.4600
0.4600
0.4400
0.4410
807,939
-0.03(-5.97%)
Sep 02, 2022
0.4600
0.4798
0.4403
0.4690
989,804
+0.02(+3.88%)
Sep 01, 2022
0.4700
0.4725
0.4359
0.4515
1,130,693
-0.03(-5.84%)
Aug 31, 2022
0.4600
0.4799
0.4404
0.4795
1,484,490
+0.03(+7.13%)
Aug 30, 2022
0.4673
0.4673
0.4418
0.4476
714,593
-0.01(-3.05%)
Aug 29, 2022
0.4600
0.4702
0.4510
0.4617
645,701
-0.01(-2.51%)
Aug 26, 2022
0.4800
0.4812
0.4612
0.4736
926,320
-0.02(-3.72%)
Aug 25, 2022
0.4660
0.4990
0.4600
0.4919
1,424,801
+0.02(+5.11%)
Aug 24, 2022
0.4759
0.4839
0.4505
0.4680
1,323,229
+0.00(+0.62%)
Aug 23, 2022
0.4375
0.4663
0.4350
0.4651
1,224,853
+0.02(+4.54%)
Aug 22, 2022
0.4285
0.4495
0.4112
0.4449
2,894,937
-0.01(-2.56%)
Aug 19, 2022
0.4900
0.4900
0.4501
0.4566
2,540,449
-0.04(-7.27%)
Aug 18, 2022
0.4950
0.5050
0.4815
0.4924
1,512,996
-0.01(-1.52%)
Aug 17, 2022
0.5200
0.5200
0.4700
0.5000
3,415,580
-0.02(-3.88%)
Aug 16, 2022
0.5400
0.5400
0.5130
0.5202
2,363,684
-0.02(-2.98%)
Aug 15, 2022
0.5500
0.5500
0.5160
0.5362
2,945,492
+0.02(+3.12%)
Aug 12, 2022
0.5500
0.5650
0.5151
0.5200
6,183,789
-0.02(-3.33%)
Aug 11, 2022
0.6000
0.6191
0.5191
0.5379
24,694,654
-0.57(-51.54%)
Aug 10, 2022
1.100
1.150
1.060
1.110
2,874,540
+0.01(+0.91%)
Aug 09, 2022
1.100
1.190
1.020
1.100
2,772,919
+0.00(+0.00%)
Aug 08, 2022
0.9400
1.140
0.9000
1.100
4,793,520
+0.15(+15.18%)
Aug 05, 2022
0.9624
0.9959
0.8404
0.9550
13,751,524
+0.33(+51.61%)
Aug 04, 2022
0.5800
0.6600
0.5800
0.6299
6,487,068
+0.05(+8.49%)
Aug 03, 2022
0.5500
0.6234
0.5300
0.5806
522,237
+0.04(+7.52%)
Aug 02, 2022
0.5200
0.5500
0.5100
0.5400
443,282
+0.03(+6.24%)
Aug 01, 2022
0.5300
0.5300
0.4950
0.5083
259,827
+0.00(+0.26%)
Jul 29, 2022
0.5189
0.5399
0.5001
0.5070
200,128
-0.02(-3.35%)
Jul 28, 2022
0.5300
0.5353
0.4900
0.5246
537,892
-0.01(-2.33%)
Jul 27, 2022
0.5600
0.5900
0.5162
0.5371
472,369
-0.03(-5.77%)
Jul 26, 2022
0.6290
0.6356
0.5640
0.5700
391,487
-0.05(-7.66%)
Jul 25, 2022
0.6600
0.7300
0.6000
0.6173
502,124
-0.02(-3.82%)
Jul 22, 2022
0.6800
0.6900
0.6320
0.6418
162,882
-0.04(-5.27%)
Jul 21, 2022
0.6900
0.7000
0.6519
0.6775
349,414
+0.01(+1.80%)
Jul 20, 2022
0.6291
0.6800
0.6200
0.6655
368,066
+0.04(+5.79%)
Jul 19, 2022
0.6161
0.6454
0.5978
0.6291
312,265
+0.02(+3.13%)
Jul 18, 2022
0.5900
0.6200
0.5800
0.6100
254,386
+0.02(+2.78%)
Jul 15, 2022
0.5900
0.6199
0.5609
0.5935
539,052
+0.01(+1.71%)
Jul 14, 2022
0.5500
0.6193
0.5418
0.5835
418,371
+0.02(+3.46%)
Jul 13, 2022
0.5700
0.5760
0.5301
0.5640
424,972
-0.01(-1.05%)
Jul 12, 2022
0.5000
0.5985
0.4761
0.5700
891,914
+0.06(+12.34%)
Jul 11, 2022
0.5582
0.5582
0.5050
0.5074
736,886
-0.05(-9.00%)
Jul 08, 2022
0.5273
0.5655
0.5273
0.5576
783,561
+0.02(+4.62%)
Jul 07, 2022
0.4800
0.5400
0.4779
0.5330
863,148
+0.05(+11.20%)
Jul 06, 2022
0.4804
0.5000
0.4678
0.4793
472,343
-0.01(-1.58%)
Jul 05, 2022
0.4200
0.5170
0.4229
0.4870
1,834,705
+0.05(+12.47%)
Jul 01, 2022
0.4252
0.4400
0.4094
0.4330
494,961
+0.02(+5.76%)
Jun 30, 2022
0.4100
0.4394
0.4051
0.4094
1,021,732
-0.01(-2.48%)
Jun 29, 2022
0.4521
0.4755
0.4112
0.4198
4,909,589
-0.04(-8.14%)
Jun 28, 2022
0.4880
0.4880
0.4503
0.4570
560,163
-0.02(-3.79%)
Jun 27, 2022
0.5200
0.5294
0.4700
0.4750
1,251,690
-0.03(-5.00%)
Jun 24, 2022
0.5489
0.5793
0.4900
0.5000
13,847,824
-0.04(-7.41%)
Jun 23, 2022
0.5200
0.5515
0.5000
0.5400
1,994,155
+0.01(+2.25%)
Jun 22, 2022
0.4900
0.5776
0.4876
0.5281
1,882,131
-0.00(-0.04%)
Jun 21, 2022
0.4900
0.5450
0.4815
0.5283
923,377
+0.04(+8.24%)
Jun 17, 2022
0.4810
0.5105
0.4603
0.4881
943,805
+0.00(+0.93%)
Jun 16, 2022
0.4911
0.4911
0.4500
0.4836
509,094
-0.01(-1.43%)
Jun 15, 2022
0.4700
0.5000
0.4534
0.4906
610,482
+0.04(+8.06%)
Jun 14, 2022
0.4600
0.4800
0.4501
0.4540
497,272
-0.02(-3.63%)
Jun 13, 2022
0.4900
0.4989
0.4400
0.4711
937,167
-0.03(-5.80%)
Jun 10, 2022
0.5669
0.5898
0.5000
0.5001
741,354
-0.09(-15.24%)
Jun 09, 2022
0.5544
0.6000
0.5304
0.5900
832,104
+0.03(+4.96%)
Jun 08, 2022
0.5600
0.6271
0.5361
0.5621
1,092,950
-0.00(-0.23%)
Jun 07, 2022
0.5000
0.5799
0.4950
0.5634
1,516,082
+0.03(+6.30%)
Jun 06, 2022
0.4855
0.5600
0.4855
0.5300
1,535,968
+0.04(+7.37%)
Jun 03, 2022
0.4398
0.5000
0.4323
0.4936
1,094,122
+0.06(+14.18%)
Jun 02, 2022
0.4480
0.4492
0.4210
0.4323
745,095
-0.01(-2.04%)
Jun 01, 2022
0.4700
0.5000
0.4400
0.4413
1,029,736
-0.04(-7.81%)
May 31, 2022
0.4900
0.5000
0.4746
0.4787
727,590
-0.02(-3.16%)
May 27, 2022
0.4940
0.5003
0.4700
0.4943
652,874
+0.00(+0.57%)
May 26, 2022
0.4953
0.5000
0.4750
0.4915
731,828
-0.01(-1.31%)
May 25, 2022
0.5000
0.5126
0.4836
0.4980
883,259
-0.00(-0.50%)
May 24, 2022
0.4753
0.5200
0.4501
0.5005
921,188
+0.02(+4.42%)
May 23, 2022
0.5000
0.5000
0.4550
0.4793
407,158
-0.00(-0.85%)
May 20, 2022
0.5123
0.5200
0.4600
0.4834
638,574
-0.01(-2.17%)
May 19, 2022
0.4600
0.5500
0.4400
0.4941
1,001,592
+0.04(+9.48%)
May 18, 2022
0.4900
0.4904
0.4500
0.4513
505,789
-0.05(-9.85%)
May 17, 2022
0.4854
0.5040
0.4794
0.5006
607,726
+0.03(+6.28%)
May 16, 2022
0.4500
0.5150
0.4507
0.4710
1,700,091
-0.00(-0.55%)
May 13, 2022
0.5000
0.5121
0.4674
0.4736
792,854
-0.03(-5.30%)
May 12, 2022
0.4892
0.5001
0.4701
0.5001
371,472
+0.00(+0.50%)
May 11, 2022
0.5200
0.5223
0.4529
0.4976
672,888
-0.01(-2.41%)
May 10, 2022
0.4500
0.5350
0.4523
0.5099
649,445
+0.04(+9.35%)
May 09, 2022
0.4719
0.4863
0.4329
0.4663
755,378
-0.02(-3.82%)
May 06, 2022
0.5250
0.5265
0.4800
0.4848
768,803
-0.04(-6.91%)
May 05, 2022
0.5300
0.5440
0.5100
0.5208
559,331
-0.03(-5.21%)
May 04, 2022
0.5500
0.5723
0.5000
0.5494
812,437
-0.01(-1.86%)
May 03, 2022
0.5200
0.6400
0.5050
0.5598
2,465,847
+0.06(+11.40%)
May 02, 2022
0.4600
0.5090
0.4585
0.5025
794,881
+0.02(+4.69%)
Apr 29, 2022
0.5000
0.5298
0.4800
0.4800
702,177
-0.03(-6.65%)
Apr 28, 2022
0.5200
0.5400
0.4801
0.5142
836,185
-0.01(-1.15%)
Apr 27, 2022
0.5392
0.5454
0.5200
0.5202
517,965
-0.03(-4.71%)
Apr 26, 2022
0.5955
0.6284
0.5380
0.5459
687,653
-0.05(-8.82%)
Apr 25, 2022
0.6200
0.6230
0.5829
0.5987
596,053
-0.01(-2.43%)
Apr 22, 2022
0.6178
0.6664
0.6030
0.6136
654,183
-0.03(-4.42%)
Apr 21, 2022
0.6500
0.6940
0.6030
0.6420
1,219,413
+0.00(+0.33%)
Apr 20, 2022
0.6800
0.6864
0.6349
0.6399
1,080,311
-0.04(-6.05%)
Apr 19, 2022
0.6601
0.6900
0.6601
0.6811
608,842
+0.02(+2.31%)
Apr 18, 2022
0.7700
0.7829
0.6622
0.6657
889,002
-0.11(-13.75%)
Apr 14, 2022
0.7402
0.8400
0.7400
0.7718
859,474
+0.03(+4.65%)
Apr 13, 2022
0.6865
0.7698
0.6800
0.7375
1,057,840
+0.05(+6.78%)
Apr 12, 2022
0.6999
0.7086
0.6600
0.6907
791,140
-0.03(-3.94%)
Apr 11, 2022
0.7500
0.7600
0.6599
0.7190
856,157
-0.03(-4.39%)
Apr 08, 2022
0.8305
0.8376
0.7500
0.7520
862,931
-0.08(-9.45%)
Apr 07, 2022
0.8416
0.8607
0.8300
0.8305
536,151
-0.01(-0.73%)
Apr 06, 2022
0.8699
0.8700
0.8301
0.8366
414,865
-0.03(-3.32%)
Apr 05, 2022
0.8993
0.9150
0.8529
0.8653
276,376
-0.04(-4.81%)
Apr 04, 2022
0.8500
0.9190
0.8500
0.9090
696,230
+0.06(+7.14%)
Apr 01, 2022
0.9000
0.9834
0.8366
0.8484
1,048,672
+0.02(+2.28%)
Mar 31, 2022
0.8700
0.8798
0.8130
0.8295
576,628
-0.03(-3.71%)
Mar 30, 2022
0.8800
0.9115
0.8500
0.8615
350,725
-0.03(-3.46%)
Mar 29, 2022
0.8597
0.9100
0.8597
0.8924
555,032
+0.04(+4.51%)
Mar 28, 2022
0.9030
0.9481
0.8300
0.8539
943,234
-0.05(-5.52%)
Mar 25, 2022
0.9900
1.010
0.9001
0.9038
779,879
-0.10(-9.61%)
Mar 24, 2022
1.000
1.200
0.9887
0.9999
1,793,731
+0.02(+2.10%)
Mar 23, 2022
0.9700
1.000
0.9400
0.9793
723,249
-0.01(-1.31%)
Mar 22, 2022
0.9202
1.010
0.9100
0.9923
1,337,301
+0.07(+7.15%)
Mar 21, 2022
0.8800
0.9326
0.8700
0.9261
1,086,012
-0.02(-2.52%)
Mar 18, 2022
0.9400
0.9900
0.8800
0.9500
1,619,488
-0.01(-1.11%)
Mar 17, 2022
0.9200
1.010
0.8903
0.9607
944,803
+0.00(+0.07%)
Mar 16, 2022
0.8605
0.9600
0.8422
0.9600
726,729
+0.10(+12.28%)
Mar 15, 2022
0.8500
0.8800
0.8310
0.8550
386,746
+0.01(+1.42%)
Mar 14, 2022
0.9162
0.9162
0.8300
0.8430
529,594
-0.05(-5.60%)
Mar 11, 2022
0.9393
0.9406
0.8832
0.8930
600,655
-0.03(-3.52%)
Mar 10, 2022
0.9800
0.9900
0.9187
0.9256
500,671
-0.07(-7.44%)
Mar 09, 2022
0.8900
1.020
0.8855
1.000
841,189
+0.11(+12.41%)
Mar 08, 2022
0.8334
0.9439
0.8001
0.8896
628,136
+0.04(+4.66%)
Mar 07, 2022
0.8157
0.8549
0.7800
0.8500
643,020
+0.03(+3.66%)
Mar 04, 2022
0.9400
0.9700
0.8060
0.8200
1,414,207
-0.15(-15.19%)
Mar 03, 2022
0.8600
1.120
0.8243
0.9669
4,487,167
+0.13(+15.16%)
Mar 02, 2022
0.8100
0.8558
0.8072
0.8396
564,864
+0.02(+2.39%)
Mar 01, 2022
0.8080
0.8571
0.8058
0.8200
627,686
+0.02(+1.91%)
Feb 28, 2022
0.8243
0.8600
0.8046
0.8046
867,712
-0.06(-6.97%)
Feb 25, 2022
0.8056
0.8700
0.8100
0.8649
482,131
+0.06(+7.31%)
Feb 24, 2022
0.7500
0.8205
0.7276
0.8060
699,307
+0.02(+2.32%)
Feb 23, 2022
0.8415
0.8799
0.7820
0.7877
761,867
-0.04(-5.10%)
Feb 22, 2022
0.8000
0.8526
0.7749
0.8300
817,831
+0.04(+4.53%)
Feb 18, 2022
0.7940
0
-0.03(-3.47%)
Feb 17, 2022
0.8500
0.8656
0.8217
0.8225
547,425
-0.02(-2.86%)
Feb 16, 2022
0.8700
0.8799
0.8200
0.8467
492,261
-0.01(-0.97%)
Feb 15, 2022
0.8100
0.8900
0.8150
0.8550
755,111
+0.05(+6.83%)
Feb 14, 2022
0.8700
0.8715
0.8000
0.8003
396,820
-0.06(-6.74%)
Feb 11, 2022
0.9205
0.9400
0.8500
0.8581
862,647
-0.06(-6.78%)
Feb 10, 2022
0.9200
0.9939
0.9100
0.9205
1,008,160
-0.02(-2.25%)
Feb 09, 2022
0.9100
0.9500
0.9015
0.9417
723,038
+0.03(+3.73%)
Feb 08, 2022
0.9433
0.9571
0.8956
0.9078
665,231
-0.05(-4.97%)
Feb 07, 2022
0.9189
0.9920
0.9189
0.9553
429,599
+0.02(+2.67%)
Feb 04, 2022
0.9300
0.9600
0.9001
0.9305
790,123
-0.02(-2.58%)
Feb 03, 2022
1.000
0.9550
0.9551
477,836
-0.06(-6.36%)
Feb 02, 2022
1.070
1.070
0.9600
1.020
395,589
-0.05(-4.67%)
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.