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
Opgen Inc
(NQ:
OPGN
)
2.710
-0.170 (-5.90%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 5, 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
0.3280
0.3400
0.3200
0.3388
86,640
-0.01(-3.91%)
Jan 30, 2024
0.3350
0.3600
0.3350
0.3526
120,210
+0.02(+6.53%)
Jan 29, 2024
0.3500
0.3593
0.3310
0.3310
39,817
-0.02(-4.89%)
Jan 26, 2024
0.3503
0.3600
0.3320
0.3480
81,961
+0.02(+4.82%)
Jan 25, 2024
0.3200
0.3400
0.3124
0.3320
118,469
+0.01(+3.75%)
Jan 24, 2024
0.3042
0.3270
0.2968
0.3200
78,771
+0.02(+7.82%)
Jan 23, 2024
0.3070
0.3070
0.2850
0.2968
68,211
+0.01(+2.42%)
Jan 22, 2024
0.2600
0.3059
0.2600
0.2898
336,640
+0.04(+14.27%)
Jan 19, 2024
0.2624
0.2706
0.2450
0.2536
477,578
-0.01(-2.76%)
Jan 18, 2024
0.3576
0.3663
0.2400
0.2608
1,390,585
-0.09(-25.51%)
Jan 17, 2024
0.3600
0.3799
0.3305
0.3501
219,019
-0.04(-10.89%)
Jan 16, 2024
0.3993
0.3999
0.3880
0.3929
94,715
-0.01(-2.99%)
Jan 12, 2024
0.4101
0.4185
0.3900
0.4050
50,121
+0.00(+0.00%)
Jan 11, 2024
0.4200
0.4202
0.4000
0.4050
105,201
-0.01(-3.57%)
Jan 10, 2024
0.4200
0.4400
0.4112
0.4200
88,059
-0.01(-2.33%)
Jan 09, 2024
0.4100
0.4300
0.4100
0.4300
38,034
+0.02(+4.22%)
Jan 08, 2024
0.4200
0.4285
0.4100
0.4126
84,859
-0.02(-3.58%)
Jan 05, 2024
0.4101
0.4299
0.4101
0.4279
68,353
+0.01(+1.88%)
Jan 04, 2024
0.4101
0.4258
0.4000
0.4200
79,405
+0.01(+1.20%)
Jan 03, 2024
0.4270
0.4270
0.3786
0.4150
148,635
-0.01(-2.86%)
Jan 02, 2024
0.4400
0.4400
0.4198
0.4272
89,930
+0.01(+1.71%)
Dec 29, 2023
0.4400
0.4443
0.4150
0.4200
132,850
-0.02(-4.55%)
Dec 28, 2023
0.4300
0.4499
0.4250
0.4400
109,276
-0.00(-0.48%)
Dec 27, 2023
0.4300
0.4500
0.4220
0.4421
142,007
+0.00(+0.48%)
Dec 26, 2023
0.4382
0.4500
0.4150
0.4400
191,129
+0.01(+2.30%)
Dec 22, 2023
0.4090
0.4400
0.4090
0.4301
191,340
+0.01(+2.43%)
Dec 21, 2023
0.4200
0.4200
0.4000
0.4199
115,345
-0.00(-0.50%)
Dec 20, 2023
0.3700
0.4320
0.3636
0.4220
649,412
+0.04(+11.58%)
Dec 19, 2023
0.3800
0.3800
0.3700
0.3782
117,596
-0.00(-0.47%)
Dec 18, 2023
0.3935
0.3935
0.3600
0.3800
266,391
+0.01(+2.70%)
Dec 15, 2023
0.4000
0.4000
0.3700
0.3700
301,373
-0.02(-4.15%)
Dec 14, 2023
0.3750
0.4048
0.3750
0.3860
98,694
+0.01(+3.54%)
Dec 13, 2023
0.3906
0.4048
0.3700
0.3728
154,203
-0.02(-4.90%)
Dec 12, 2023
0.4100
0.4098
0.3750
0.3920
149,400
-0.02(-4.44%)
Dec 11, 2023
0.4100
0.4299
0.4051
0.4102
131,723
+0.01(+2.55%)
Dec 08, 2023
0.4137
0.4199
0.3952
0.4000
174,792
-0.01(-3.01%)
Dec 07, 2023
0.4300
0.4300
0.4027
0.4124
113,031
-0.02(-4.03%)
Dec 06, 2023
0.4200
0.4342
0.4110
0.4297
85,495
-0.00(-0.05%)
Dec 05, 2023
0.4300
0.4400
0.4150
0.4299
109,585
-0.01(-1.83%)
Dec 04, 2023
0.4000
0.4600
0.3951
0.4379
406,780
+0.04(+9.45%)
Dec 01, 2023
0.4000
0.4450
0.4000
0.4001
194,188
-0.01(-3.54%)
Nov 30, 2023
0.4300
0.4300
0.4100
0.4148
132,459
-0.02(-4.67%)
Nov 29, 2023
0.4600
0.4600
0.4167
0.4351
193,281
-0.01(-3.18%)
Nov 28, 2023
0.4665
0.4665
0.4300
0.4494
137,846
-0.01(-2.39%)
Nov 27, 2023
0.4550
0.4879
0.4450
0.4604
128,475
+0.01(+1.19%)
Nov 24, 2023
0.4400
0.4600
0.4303
0.4550
181,622
+0.04(+9.45%)
Nov 22, 2023
0.4450
0.4542
0.4147
0.4157
235,288
+0.01(+1.39%)
Nov 21, 2023
0.4400
0.4450
0.4050
0.4100
211,526
-0.04(-8.91%)
Nov 20, 2023
0.4579
0.4590
0.4400
0.4501
113,159
-0.01(-1.72%)
Nov 17, 2023
0.4394
0.4590
0.4129
0.4580
225,628
+0.01(+1.10%)
Nov 16, 2023
0.4656
0.4897
0.4134
0.4530
426,093
-0.03(-5.62%)
Nov 15, 2023
0.4753
0.4999
0.4341
0.4800
432,781
-0.01(-2.04%)
Nov 14, 2023
0.5300
0.5300
0.4849
0.4900
480,002
-0.04(-7.37%)
Nov 13, 2023
0.5110
0.5290
0.4900
0.5290
227,414
+0.02(+3.73%)
Nov 10, 2023
0.5650
0.5670
0.5021
0.5100
237,681
-0.06(-11.04%)
Nov 09, 2023
0.6100
0.6100
0.5400
0.5733
429,449
-0.07(-10.53%)
Nov 08, 2023
0.5700
0.6531
0.5010
0.6408
954,455
-0.04(-5.76%)
Nov 07, 2023
0.7600
0.7600
0.6710
0.6800
586,414
-0.06(-8.05%)
Nov 06, 2023
0.7400
0.7998
0.7179
0.7395
392,184
+0.01(+1.86%)
Nov 03, 2023
0.6369
0.7390
0.6369
0.7260
527,058
+0.07(+11.52%)
Nov 02, 2023
0.6400
0.6718
0.6280
0.6510
247,355
+0.01(+0.85%)
Nov 01, 2023
0.6583
0.6583
0.6122
0.6455
338,168
-0.01(-2.12%)
Oct 31, 2023
0.6733
0.6781
0.6300
0.6595
363,822
+0.00(+0.69%)
Oct 30, 2023
0.6100
0.6997
0.5901
0.6550
746,130
+0.02(+3.52%)
Oct 27, 2023
0.6692
0.6800
0.6113
0.6327
942,938
-0.03(-4.43%)
Oct 26, 2023
0.6107
0.7100
0.5800
0.6620
1,552,986
+0.06(+10.33%)
Oct 25, 2023
0.6529
0.6841
0.5770
0.6000
912,840
-0.05(-7.90%)
Oct 24, 2023
0.6700
0.7396
0.6500
0.6515
833,755
-0.05(-7.43%)
Oct 23, 2023
0.7301
0.7395
0.6301
0.7038
1,683,148
-0.06(-7.41%)
Oct 20, 2023
0.9500
0.9788
0.7500
0.7601
2,137,057
-0.22(-22.44%)
Oct 19, 2023
1.100
1.120
0.9500
0.9800
3,688,260
-0.21(-17.65%)
Oct 18, 2023
1.160
1.340
1.060
1.190
8,502,306
+0.07(+6.25%)
Oct 17, 2023
0.9100
1.335
0.9084
1.120
25,976,214
+0.21(+23.29%)
Oct 16, 2023
0.7700
1.070
0.7138
0.9084
15,758,924
+0.09(+10.51%)
Oct 13, 2023
0.6979
1.120
0.6900
0.8220
16,306,513
-0.10(-10.65%)
Oct 12, 2023
1.650
3.840
0.8634
0.9200
70,655,264
+0.58(+173.81%)
Oct 11, 2023
0.3400
0.3500
0.3255
0.3360
12,228,080
-0.01(-2.89%)
Oct 10, 2023
0.3890
0.3890
0.3300
0.3460
656,357
-0.02(-4.23%)
Oct 09, 2023
0.4000
0.4114
0.3500
0.3613
878,200
-0.05(-11.66%)
Oct 06, 2023
0.3790
0.4398
0.3755
0.4090
1,268,507
+0.01(+1.44%)
Oct 05, 2023
0.4144
0.4550
0.3900
0.4032
1,094,063
-0.02(-4.00%)
Oct 04, 2023
0.3720
0.4400
0.3316
0.4200
2,643,898
+0.05(+14.25%)
Oct 03, 2023
0.3700
0.3900
0.2762
0.3676
2,672,893
-0.05(-12.48%)
Oct 02, 2023
0.4391
0.4500
0.3711
0.4200
5,246,377
+0.02(+4.84%)
Sep 29, 2023
0.3919
0.5799
0.3480
0.4006
96,199,008
+0.20(+99.30%)
Sep 28, 2023
0.2100
0.2101
0.2000
0.2010
1,299,995
-0.01(-2.90%)
Sep 27, 2023
0.2100
0.2180
0.1900
0.2070
201,124
-0.01(-5.78%)
Sep 26, 2023
0.2273
0.2299
0.2100
0.2197
127,757
-0.01(-2.31%)
Sep 25, 2023
0.2200
0.2294
0.2211
0.2249
70,876
-0.00(-1.79%)
Sep 22, 2023
0.2307
0.2362
0.2200
0.2290
111,889
+0.00(+1.78%)
Sep 21, 2023
0.2354
0.2406
0.2100
0.2250
193,582
-0.02(-7.29%)
Sep 20, 2023
0.2600
0.2670
0.2300
0.2427
387,436
-0.01(-2.92%)
Sep 19, 2023
0.2147
0.2500
0.2147
0.2500
727,835
+0.03(+13.69%)
Sep 18, 2023
0.2200
0.2250
0.2096
0.2199
76,248
-0.01(-3.55%)
Sep 15, 2023
0.2100
0.2280
0.1970
0.2280
216,538
+0.02(+7.65%)
Sep 14, 2023
0.2120
0.2270
0.2100
0.2118
140,476
-0.01(-4.16%)
Sep 13, 2023
0.2200
0.2240
0.2147
0.2210
118,147
+0.00(+0.45%)
Sep 12, 2023
0.2121
0.2250
0.2100
0.2200
442,060
+0.01(+5.82%)
Sep 11, 2023
0.2000
0.2088
0.1995
0.2079
75,390
+0.01(+4.47%)
Sep 08, 2023
0.1910
0.2099
0.1910
0.1990
160,888
+0.00(+2.52%)
Sep 07, 2023
0.1915
0.1950
0.1801
0.1941
192,425
-0.00(-0.51%)
Sep 06, 2023
0.2170
0.2188
0.1915
0.1951
310,164
-0.01(-6.74%)
Sep 05, 2023
0.2000
0.2190
0.1995
0.2092
220,277
+0.01(+5.07%)
Sep 01, 2023
0.2065
0.2100
0.1834
0.1991
527,073
+0.01(+4.79%)
Aug 31, 2023
0.1832
0.2290
0.1829
0.1900
2,503,184
+0.02(+8.57%)
Aug 30, 2023
0.1758
0.1800
0.1650
0.1750
363,889
+0.00(+1.74%)
Aug 29, 2023
0.1740
0.1786
0.1650
0.1720
136,182
+0.00(+1.18%)
Aug 28, 2023
0.1743
0.1743
0.1660
0.1700
98,994
-0.00(-0.58%)
Aug 25, 2023
0.1800
0.1800
0.1656
0.1710
162,422
-0.01(-3.93%)
Aug 24, 2023
0.1770
0.1799
0.1653
0.1780
341,307
+0.00(+0.56%)
Aug 23, 2023
0.1900
0.1891
0.1650
0.1770
682,168
-0.01(-3.65%)
Aug 22, 2023
0.2211
0.2314
0.1815
0.1837
1,143,558
-0.02(-8.15%)
Aug 21, 2023
0.1900
0.2100
0.1900
0.2000
814,093
-0.00(-0.74%)
Aug 18, 2023
0.1824
0.3193
0.1824
0.2015
5,508,431
+0.01(+7.18%)
Aug 17, 2023
0.2170
0.2200
0.1800
0.1880
881,383
-0.02(-10.90%)
Aug 16, 2023
0.2230
0.2499
0.2021
0.2110
659,861
-0.01(-6.26%)
Aug 15, 2023
0.2600
0.2600
0.2231
0.2251
407,709
-0.04(-15.69%)
Aug 14, 2023
0.2540
0.3009
0.2411
0.2670
614,287
+0.01(+4.26%)
Aug 11, 2023
0.3000
0.3050
0.2420
0.2561
1,105,614
-0.08(-24.16%)
Aug 10, 2023
0.4513
0.4651
0.3006
0.3377
635,993
-0.10(-23.42%)
Aug 09, 2023
0.5450
0.5450
0.4410
0.4410
321,501
-0.08(-16.02%)
Aug 08, 2023
0.5600
0.5700
0.5110
0.5251
92,217
-0.03(-6.23%)
Aug 07, 2023
0.6000
0.6098
0.5300
0.5600
161,671
-0.03(-4.53%)
Aug 04, 2023
0.6000
0.6100
0.5800
0.5866
63,813
+0.00(+0.62%)
Aug 03, 2023
0.6100
0.6200
0.5800
0.5830
59,706
-0.01(-1.15%)
Aug 02, 2023
0.6000
0.6100
0.5600
0.5898
48,517
-0.01(-1.86%)
Aug 01, 2023
0.6300
0.6280
0.5800
0.6010
121,186
+0.00(+0.00%)
Jul 31, 2023
0.5700
0.6179
0.5605
0.6010
102,007
+0.03(+5.46%)
Jul 28, 2023
0.5500
0.5699
0.5400
0.5699
74,643
+0.01(+2.13%)
Jul 27, 2023
0.5570
0.5780
0.5340
0.5580
84,274
-0.01(-1.69%)
Jul 26, 2023
0.6100
0.6100
0.5399
0.5676
225,197
-0.03(-5.40%)
Jul 25, 2023
0.5800
0.6180
0.5693
0.6000
98,975
+0.01(+2.27%)
Jul 24, 2023
0.6090
0.6099
0.5610
0.5867
125,718
-0.01(-2.22%)
Jul 21, 2023
0.6490
0.6490
0.5900
0.6000
96,224
-0.02(-3.38%)
Jul 20, 2023
0.6300
0.6800
0.6200
0.6210
67,145
-0.02(-2.98%)
Jul 19, 2023
0.6510
0.7000
0.6350
0.6401
104,488
-0.01(-1.54%)
Jul 18, 2023
0.7195
0.7195
0.6260
0.6501
152,763
-0.06(-8.49%)
Jul 17, 2023
0.8100
0.8295
0.7010
0.7104
289,133
-0.12(-14.14%)
Jul 14, 2023
0.8600
0.8999
0.7790
0.8274
139,720
-0.03(-3.79%)
Jul 13, 2023
0.8703
0.9000
0.8501
0.8600
66,788
-0.04(-4.44%)
Jul 12, 2023
0.9299
0.9600
0.8949
0.9000
101,075
-0.01(-1.10%)
Jul 11, 2023
0.8650
0.9260
0.8613
0.9100
82,500
+0.06(+6.77%)
Jul 10, 2023
0.8400
0.8800
0.7960
0.8523
84,988
+0.01(+1.46%)
Jul 07, 2023
0.8000
0.8500
0.7800
0.8400
51,558
+0.04(+5.00%)
Jul 06, 2023
0.8200
0.8200
0.7500
0.8000
49,591
-0.02(-2.44%)
Jul 05, 2023
0.8300
0.8300
0.7730
0.8200
80,412
-0.01(-1.06%)
Jul 03, 2023
0.8500
0.8500
0.8149
0.8288
114,999
+0.01(+1.71%)
Jun 30, 2023
0.7330
0.8177
0.7258
0.8149
175,394
+0.08(+11.31%)
Jun 29, 2023
0.6100
0.7699
0.6120
0.7321
253,670
+0.10(+15.29%)
Jun 28, 2023
0.6100
0.6350
0.6075
0.6350
44,872
+0.01(+1.60%)
Jun 27, 2023
0.6200
0.6300
0.5900
0.6250
47,929
-0.01(-1.11%)
Jun 26, 2023
0.6298
0.6350
0.5925
0.6320
54,274
+0.00(+0.35%)
Jun 23, 2023
0.6500
0.6500
0.6000
0.6298
68,722
+0.01(+1.58%)
Jun 22, 2023
0.6200
0.6500
0.5963
0.6200
124,766
-0.01(-1.59%)
Jun 21, 2023
0.5900
0.6300
0.5400
0.6300
365,673
+0.06(+10.53%)
Jun 20, 2023
0.6000
0.6000
0.5612
0.5700
162,655
-0.03(-5.00%)
Jun 16, 2023
0.7000
0.7199
0.6000
0.6000
488,848
-0.02(-3.23%)
Jun 15, 2023
0.6000
0.6500
0.5800
0.6200
1,177,477
+0.03(+4.39%)
Jun 14, 2023
0.6600
0.6600
0.5800
0.5939
103,257
-0.04(-6.04%)
Jun 13, 2023
0.6500
0.6569
0.6200
0.6321
109,554
+0.01(+2.30%)
Jun 12, 2023
0.6400
0.6500
0.6000
0.6179
70,851
+0.02(+2.98%)
Jun 09, 2023
0.6100
0.6200
0.5601
0.6000
92,368
-0.03(-4.32%)
Jun 08, 2023
0.6500
0.6500
0.6000
0.6271
43,593
+0.01(+1.05%)
Jun 07, 2023
0.6500
0.6500
0.6100
0.6206
67,093
-0.02(-3.03%)
Jun 06, 2023
0.7100
0.7100
0.6400
0.6400
123,756
-0.05(-7.23%)
Jun 05, 2023
0.7000
0.7198
0.6800
0.6899
87,635
-0.01(-1.50%)
Jun 02, 2023
0.7000
0.7197
0.6900
0.7004
42,827
-0.00(-0.17%)
Jun 01, 2023
0.7291
0.7400
0.6900
0.7016
79,687
-0.05(-6.65%)
May 31, 2023
0.7300
0.7700
0.6900
0.7516
183,795
+0.04(+5.84%)
May 30, 2023
0.7100
0.7229
0.6900
0.7101
51,202
+0.00(+0.68%)
May 26, 2023
0.7000
0.7190
0.6889
0.7053
61,146
+0.01(+1.63%)
May 25, 2023
0.7600
0.7586
0.6889
0.6940
103,002
-0.06(-7.47%)
May 24, 2023
0.7640
0.7750
0.7400
0.7500
54,973
-0.01(-1.83%)
May 23, 2023
0.7600
0.8000
0.7300
0.7640
115,590
+0.01(+0.79%)
May 22, 2023
0.7500
0.7600
0.7100
0.7580
76,133
+0.01(+1.61%)
May 19, 2023
0.7000
0.7694
0.6920
0.7460
96,128
+0.05(+7.85%)
May 18, 2023
0.6800
0.7150
0.6438
0.6917
127,262
-0.02(-2.52%)
May 17, 2023
0.7100
0.7350
0.6889
0.7096
66,102
+0.01(+1.36%)
May 16, 2023
0.7100
0.7409
0.7000
0.7001
58,725
+0.00(+0.01%)
May 15, 2023
0.7700
0.7758
0.6914
0.7000
75,268
-0.05(-6.91%)
May 12, 2023
0.7967
0.8299
0.7100
0.7520
66,819
-0.03(-3.59%)
May 11, 2023
0.8400
0.8500
0.7600
0.7800
87,609
-0.06(-7.14%)
May 10, 2023
0.8000
0.8680
0.7911
0.8400
118,637
+0.04(+5.00%)
May 09, 2023
0.7500
0.8049
0.7500
0.8000
156,643
+0.06(+8.09%)
May 08, 2023
0.7900
0.8269
0.7401
0.7401
104,821
-0.02(-3.06%)
May 05, 2023
0.7500
0.8080
0.7500
0.7635
160,031
+0.03(+3.88%)
May 04, 2023
0.7400
0.7400
0.7000
0.7350
91,600
+0.04(+6.05%)
May 03, 2023
0.7000
0.7280
0.6821
0.6931
132,310
+0.01(+1.63%)
May 02, 2023
0.7135
0.7300
0.5500
0.6820
549,380
-0.10(-12.38%)
May 01, 2023
0.7600
0.7887
0.7401
0.7784
260,131
-0.02(-2.00%)
Apr 28, 2023
0.7800
0.8200
0.7388
0.7943
623,222
-0.11(-11.89%)
Apr 27, 2023
0.9193
0.9469
0.8461
0.9015
2,626,492
+0.07(+8.61%)
Apr 26, 2023
0.8800
0.8997
0.8160
0.8300
1,368,675
-0.06(-7.14%)
Apr 25, 2023
0.9500
0.9599
0.8720
0.8938
122,891
-0.06(-6.56%)
Apr 24, 2023
0.9600
0.9930
0.9251
0.9565
107,156
-0.02(-2.40%)
Apr 21, 2023
1.050
1.075
0.9336
0.9800
380,526
-0.07(-6.67%)
Apr 20, 2023
1.060
1.130
1.040
1.050
134,978
-0.05(-4.55%)
Apr 19, 2023
1.060
1.120
1.040
1.100
367,531
+0.05(+4.76%)
Apr 18, 2023
1.250
1.270
0.9586
1.050
1,569,767
-0.16(-13.02%)
Apr 17, 2023
1.140
1.240
1.120
1.207
189,957
+0.07(+5.89%)
Apr 14, 2023
1.180
1.228
1.100
1.140
138,326
-0.04(-3.39%)
Apr 13, 2023
1.130
1.220
1.090
1.180
68,460
+0.06(+5.36%)
Apr 12, 2023
1.160
1.160
1.090
1.120
59,035
-0.05(-4.27%)
Apr 11, 2023
1.170
1.220
1.150
1.170
162,052
+0.00(+0.00%)
Apr 10, 2023
1.280
1.300
1.160
1.170
202,937
-0.14(-10.69%)
Apr 06, 2023
1.340
1.357
1.300
1.310
86,491
-0.02(-1.50%)
Apr 05, 2023
1.310
1.360
1.290
1.330
195,072
+0.01(+0.76%)
Apr 04, 2023
1.310
1.360
1.290
1.320
70,756
-0.01(-0.75%)
Apr 03, 2023
1.340
1.380
1.300
1.330
158,281
+0.00(+0.00%)
Mar 31, 2023
1.190
1.330
1.190
1.330
220,629
+0.15(+12.71%)
Mar 30, 2023
1.220
1.240
1.150
1.180
623,215
-0.18(-13.24%)
Mar 29, 2023
1.470
1.560
1.350
1.360
582,471
-0.10(-6.85%)
Mar 28, 2023
1.430
1.480
1.390
1.460
288,480
+0.03(+2.10%)
Mar 27, 2023
1.530
1.530
1.375
1.430
335,923
-0.06(-4.03%)
Mar 24, 2023
1.400
1.540
1.380
1.490
597,797
+0.09(+6.43%)
Mar 23, 2023
1.380
1.470
1.370
1.400
244,133
+0.03(+2.19%)
Mar 22, 2023
1.390
1.410
1.310
1.370
176,196
-0.04(-2.84%)
Mar 21, 2023
1.500
1.540
1.310
1.410
794,848
-0.14(-9.03%)
Mar 20, 2023
1.480
1.600
1.420
1.550
683,647
+0.08(+5.44%)
Mar 17, 2023
1.370
1.470
1.360
1.470
758,588
+0.09(+6.52%)
Mar 16, 2023
1.320
1.390
1.240
1.380
699,412
+0.07(+5.34%)
Mar 15, 2023
1.300
1.460
1.190
1.310
1,186,962
-0.04(-2.96%)
Mar 14, 2023
1.140
1.400
1.110
1.350
2,273,435
+0.28(+25.58%)
Mar 13, 2023
1.060
1.140
0.9858
1.075
466,296
-0.03(-2.27%)
Mar 10, 2023
1.210
1.220
1.060
1.100
854,345
-0.08(-6.78%)
Mar 09, 2023
0.9900
1.247
0.9900
1.180
2,225,353
+0.19(+19.17%)
Mar 08, 2023
1.000
1.000
0.9301
0.9902
264,041
+0.00(+0.02%)
Mar 07, 2023
1.040
1.050
0.9700
0.9900
303,723
-0.04(-3.88%)
Mar 06, 2023
1.110
1.110
1.020
1.030
183,021
-0.07(-6.36%)
Mar 03, 2023
1.090
1.130
1.070
1.100
117,677
+0.00(+0.00%)
Mar 02, 2023
1.070
1.130
1.060
1.100
274,581
+0.04(+3.77%)
Mar 01, 2023
1.050
1.060
1.030
1.060
112,140
+0.02(+1.92%)
Feb 28, 2023
1.000
1.050
1.000
1.040
117,142
+0.02(+1.96%)
Feb 27, 2023
1.020
1.050
1.010
1.020
174,273
-0.01(-0.97%)
Feb 24, 2023
1.010
1.050
1.010
1.030
183,715
+0.01(+0.98%)
Feb 23, 2023
1.140
1.150
0.9900
1.020
374,310
-0.11(-9.73%)
Feb 22, 2023
1.200
1.220
1.130
1.130
189,607
-0.06(-5.04%)
Feb 21, 2023
1.180
1.290
1.170
1.190
397,715
+0.01(+0.85%)
Feb 17, 2023
1.170
1.210
1.110
1.180
217,577
+0.02(+1.72%)
Feb 16, 2023
1.110
1.170
1.100
1.160
404,143
+0.08(+7.41%)
Feb 15, 2023
1.190
1.300
0.9800
1.080
1,530,590
-0.09(-7.69%)
Feb 14, 2023
1.210
1.260
1.110
1.170
203,957
-0.03(-2.50%)
Feb 13, 2023
1.440
1.440
1.110
1.200
567,491
-0.21(-14.89%)
Feb 10, 2023
1.610
1.610
1.400
1.410
368,206
-0.15(-9.62%)
Feb 09, 2023
1.790
1.800
1.530
1.560
589,328
-0.21(-11.86%)
Feb 08, 2023
1.780
1.850
1.710
1.770
589,768
-0.03(-1.67%)
Feb 07, 2023
1.850
2.050
1.710
1.800
1,328,950
-0.03(-1.64%)
Feb 06, 2023
1.760
1.980
1.690
1.830
1,416,216
+0.09(+5.17%)
Feb 03, 2023
1.800
2.080
1.660
1.740
1,057,221
-0.07(-3.87%)
Feb 02, 2023
1.820
1.860
1.760
1.810
127,730
-0.01(-0.55%)
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.