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
Achilles Therapeutics Plc
(NQ:
ACHL
)
0.9100
+0.0137 (+1.53%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 24, 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
0.8800
0.9400
0.8500
0.9300
1,759,040
+0.04(+4.49%)
Jan 30, 2024
0.9600
0.9625
0.8889
0.8900
508,010
-0.06(-6.33%)
Jan 29, 2024
0.9548
0.9600
0.9000
0.9501
458,079
-0.01(-1.03%)
Jan 26, 2024
0.9600
0.9799
0.9200
0.9600
356,190
-0.00(-0.10%)
Jan 25, 2024
0.8900
0.9745
0.8900
0.9610
1,397,815
+0.05(+5.84%)
Jan 24, 2024
0.9008
0.9290
0.8900
0.9080
142,099
+0.01(+0.89%)
Jan 23, 2024
0.8400
0.9187
0.8400
0.9000
525,092
+0.06(+7.76%)
Jan 22, 2024
0.8244
0.8600
0.8200
0.8352
138,353
+0.01(+1.52%)
Jan 19, 2024
0.8000
0.8529
0.8000
0.8227
52,286
-0.00(-0.44%)
Jan 18, 2024
0.8482
0.8799
0.8206
0.8263
194,805
-0.02(-2.93%)
Jan 17, 2024
0.8995
0.9110
0.8447
0.8512
142,230
-0.03(-3.36%)
Jan 16, 2024
0.9033
0.8995
0.8505
0.8808
77,442
-0.01(-0.59%)
Jan 12, 2024
0.9003
0.9003
0.8821
0.8860
129,526
-0.02(-2.46%)
Jan 11, 2024
0.9400
0.9400
0.8810
0.9083
157,873
-0.03(-3.37%)
Jan 10, 2024
0.9300
0.9500
0.8900
0.9400
248,190
+0.00(+0.01%)
Jan 09, 2024
0.8801
0.9700
0.8801
0.9399
774,443
+0.06(+6.79%)
Jan 08, 2024
0.8417
0.8900
0.8417
0.8801
264,349
+0.04(+4.77%)
Jan 05, 2024
0.8800
0.8800
0.8400
0.8400
151,468
-0.01(-1.18%)
Jan 04, 2024
0.8700
0.8800
0.8500
0.8500
112,165
-0.00(-0.06%)
Jan 03, 2024
0.8700
0.8799
0.8502
0.8505
171,440
-0.02(-2.47%)
Jan 02, 2024
0.8800
0.8900
0.8611
0.8720
222,219
-0.02(-1.91%)
Dec 29, 2023
0.8800
0.8900
0.8588
0.8890
458,633
+0.02(+2.18%)
Dec 28, 2023
0.8634
0.8822
0.8500
0.8700
193,412
+0.01(+0.76%)
Dec 27, 2023
0.8022
0.8700
0.8022
0.8634
163,387
+0.04(+4.34%)
Dec 26, 2023
0.7900
0.8448
0.7900
0.8275
175,081
+0.01(+0.88%)
Dec 22, 2023
0.8201
0.8495
0.8100
0.8203
234,035
-0.01(-1.22%)
Dec 21, 2023
0.8200
0.8499
0.8086
0.8304
147,528
+0.00(+0.05%)
Dec 20, 2023
0.8500
0.8590
0.8250
0.8300
146,288
-0.01(-1.31%)
Dec 19, 2023
0.8500
0.8600
0.8250
0.8410
235,787
-0.01(-1.53%)
Dec 18, 2023
0.8586
0.8680
0.8300
0.8541
185,795
-0.02(-1.83%)
Dec 15, 2023
0.8500
0.8769
0.8350
0.8700
121,670
+0.01(+1.16%)
Dec 14, 2023
0.8600
0.9136
0.8454
0.8600
794,896
-0.10(-10.78%)
Dec 13, 2023
0.8800
0.9677
0.8796
0.9639
275,438
+0.06(+7.10%)
Dec 12, 2023
0.8700
0.9300
0.8700
0.9000
73,896
-0.01(-1.48%)
Dec 11, 2023
0.9537
0.9537
0.8100
0.9135
165,167
-0.03(-2.82%)
Dec 08, 2023
0.9100
0.9752
0.8900
0.9400
278,609
+0.05(+5.32%)
Dec 07, 2023
0.8220
0.9300
0.8140
0.8925
634,902
+0.05(+6.25%)
Dec 06, 2023
0.8395
0.8490
0.8200
0.8400
90,861
-0.01(-0.59%)
Dec 05, 2023
0.8448
0.8450
0.8111
0.8450
82,762
+0.02(+1.81%)
Dec 04, 2023
0.8200
0.8498
0.8101
0.8300
80,223
+0.01(+1.10%)
Dec 01, 2023
0.8447
0.8500
0.8100
0.8210
56,622
-0.01(-0.61%)
Nov 30, 2023
0.8496
0.8500
0.8260
0.8260
34,937
-0.02(-2.83%)
Nov 29, 2023
0.8600
0.8600
0.8200
0.8501
124,112
+0.01(+0.68%)
Nov 28, 2023
0.8351
0.8700
0.8202
0.8444
121,771
+0.01(+1.11%)
Nov 27, 2023
0.8200
0.8500
0.8101
0.8351
151,863
+0.02(+1.84%)
Nov 24, 2023
0.8100
0.8200
0.7925
0.8200
21,188
+0.02(+2.76%)
Nov 22, 2023
0.7900
0.7980
0.7500
0.7980
29,439
-0.01(-0.87%)
Nov 21, 2023
0.7810
0.8099
0.7810
0.8050
28,293
-0.01(-0.62%)
Nov 20, 2023
0.8259
0.8259
0.8000
0.8100
44,003
+0.00(+0.00%)
Nov 17, 2023
0.7640
0.8300
0.7450
0.8100
106,079
+0.03(+4.11%)
Nov 16, 2023
0.7800
0.8100
0.7402
0.7780
252,250
-0.02(-2.87%)
Nov 15, 2023
0.8300
0.8300
0.7600
0.8010
137,140
-0.01(-1.11%)
Nov 14, 2023
0.8299
0.8398
0.7850
0.8100
99,425
+0.01(+1.25%)
Nov 13, 2023
0.8000
0.8300
0.8000
0.8000
21,254
+0.00(+0.00%)
Nov 10, 2023
0.8735
0.8735
0.7740
0.8000
114,944
-0.03(-4.19%)
Nov 09, 2023
0.8700
0.8700
0.8110
0.8350
66,687
-0.02(-2.52%)
Nov 08, 2023
0.9099
0.9099
0.8500
0.8566
8,743
+0.03(+3.64%)
Nov 07, 2023
0.8980
0.9199
0.8265
0.8265
86,700
-0.07(-7.96%)
Nov 06, 2023
0.8800
0.8980
0.8410
0.8980
80,558
+0.03(+4.02%)
Nov 03, 2023
0.8900
0.8900
0.8430
0.8633
66,419
+0.01(+1.45%)
Nov 02, 2023
0.8410
0.8900
0.8320
0.8510
50,499
+0.01(+1.31%)
Nov 01, 2023
0.8677
0.8799
0.8330
0.8400
31,460
-0.02(-2.33%)
Oct 31, 2023
0.8840
0.8970
0.8500
0.8600
9,889
-0.03(-3.26%)
Oct 30, 2023
0.8914
0.8980
0.8700
0.8890
13,235
-0.00(-0.08%)
Oct 27, 2023
0.8650
0.8979
0.8520
0.8897
34,958
+0.02(+2.86%)
Oct 26, 2023
0.9020
0.9199
0.8300
0.8650
86,571
-0.04(-4.93%)
Oct 25, 2023
0.8800
0.9198
0.8603
0.9099
44,338
+0.02(+2.45%)
Oct 24, 2023
0.8900
0.9070
0.8500
0.8881
53,682
-0.00(-0.21%)
Oct 23, 2023
0.9000
0.9300
0.8800
0.8900
27,655
-0.04(-3.83%)
Oct 20, 2023
0.9800
0.9800
0.9254
0.9254
77,837
-0.02(-2.59%)
Oct 19, 2023
0.8660
1.040
0.8660
0.9500
76,344
+0.07(+8.57%)
Oct 18, 2023
0.9000
0.9005
0.8750
0.8750
32,354
+0.01(+0.57%)
Oct 17, 2023
0.9000
0.9000
0.8600
0.8700
50,668
-0.02(-2.25%)
Oct 16, 2023
0.8700
0.9079
0.8700
0.8900
35,228
-0.01(-1.55%)
Oct 13, 2023
0.8700
0.9040
0.8220
0.9040
66,629
+0.05(+6.29%)
Oct 12, 2023
0.8600
0.8840
0.8156
0.8505
95,662
+0.01(+1.20%)
Oct 11, 2023
0.8520
0.8775
0.8354
0.8404
34,464
-0.02(-2.28%)
Oct 10, 2023
0.8500
0.8900
0.8401
0.8600
8,283
+0.02(+2.41%)
Oct 09, 2023
0.8645
0.8650
0.8302
0.8398
29,644
-0.01(-0.92%)
Oct 06, 2023
0.8342
0.8600
0.8342
0.8476
18,164
-0.01(-1.43%)
Oct 05, 2023
0.8700
0.8700
0.8370
0.8599
15,592
-0.00(-0.01%)
Oct 04, 2023
0.8600
0.8800
0.8350
0.8600
49,337
-0.02(-2.27%)
Oct 03, 2023
0.8768
0.8900
0.8540
0.8800
29,437
-0.03(-3.30%)
Oct 02, 2023
0.8800
0.9200
0.8510
0.9100
34,135
+0.00(+0.01%)
Sep 29, 2023
0.8700
0.9099
0.8700
0.9099
3,871
+0.01(+0.97%)
Sep 28, 2023
0.9101
0.9101
0.8800
0.9012
28,062
-0.02(-2.40%)
Sep 27, 2023
0.8600
0.9300
0.8366
0.9234
141,125
+0.04(+4.96%)
Sep 26, 2023
0.9000
0.9197
0.8500
0.8798
26,002
-0.01(-1.51%)
Sep 25, 2023
0.8885
0.9100
0.8777
0.8933
18,055
+0.00(+0.53%)
Sep 22, 2023
0.8950
0.9197
0.8650
0.8886
38,086
-0.03(-3.40%)
Sep 21, 2023
0.8899
0.9466
0.8860
0.9199
36,161
+0.02(+2.47%)
Sep 20, 2023
0.8719
0.9200
0.8719
0.8977
31,462
+0.03(+3.89%)
Sep 19, 2023
0.9000
0.9000
0.8521
0.8641
6,951
-0.03(-2.90%)
Sep 18, 2023
0.8570
0.8900
0.8570
0.8899
13,067
+0.00(+0.27%)
Sep 15, 2023
0.8800
0.9098
0.8600
0.8875
41,752
+0.03(+3.08%)
Sep 14, 2023
0.8500
0.8900
0.8500
0.8610
46,793
+0.01(+1.29%)
Sep 13, 2023
0.8900
0.8950
0.8250
0.8500
51,128
-0.02(-2.30%)
Sep 12, 2023
0.8900
0.8900
0.8502
0.8700
11,048
+0.02(+2.41%)
Sep 11, 2023
0.8800
0.8990
0.8215
0.8495
59,580
-0.02(-1.79%)
Sep 08, 2023
0.8400
0.8700
0.8300
0.8650
98,883
+0.03(+3.58%)
Sep 07, 2023
0.9200
0.9250
0.8212
0.8351
262,477
-0.09(-9.72%)
Sep 06, 2023
0.9564
0.9599
0.9100
0.9250
32,743
-0.01(-0.54%)
Sep 05, 2023
0.9600
0.9600
0.9300
0.9300
34,759
-0.02(-2.11%)
Sep 01, 2023
0.9300
0.9600
0.9100
0.9500
69,652
+0.02(+2.13%)
Aug 31, 2023
0.9100
0.9600
0.9100
0.9302
123,453
+0.01(+1.12%)
Aug 30, 2023
0.8900
0.9199
0.8900
0.9199
32,789
+0.04(+4.30%)
Aug 29, 2023
0.9000
0.9200
0.8820
0.8820
35,627
-0.01(-0.90%)
Aug 28, 2023
0.9000
0.9200
0.8748
0.8900
75,589
-0.01(-1.11%)
Aug 25, 2023
0.9000
0.9300
0.9000
0.9000
9,886
+0.00(+0.00%)
Aug 24, 2023
0.9000
0.9599
0.9000
0.9000
37,114
-0.02(-2.18%)
Aug 23, 2023
0.9100
0.9600
0.9100
0.9201
40,412
+0.01(+1.11%)
Aug 22, 2023
0.9200
0.9300
0.9000
0.9100
21,300
-0.04(-4.14%)
Aug 21, 2023
0.9210
0.9496
0.9000
0.9493
29,830
+0.01(+0.85%)
Aug 18, 2023
0.9011
0.9500
0.9002
0.9413
22,767
+0.02(+2.37%)
Aug 17, 2023
0.9800
0.9800
0.9000
0.9195
213,258
-0.02(-2.28%)
Aug 16, 2023
0.9700
1.020
0.9410
0.9410
121,196
-0.03(-2.99%)
Aug 15, 2023
0.9680
0.9913
0.9523
0.9700
99,123
-0.01(-0.56%)
Aug 14, 2023
0.9990
0.9990
0.9500
0.9755
97,192
-0.01(-1.46%)
Aug 11, 2023
0.9800
1.010
0.9500
0.9900
149,074
-0.01(-0.99%)
Aug 10, 2023
1.030
1.030
0.9700
0.9999
103,015
+0.02(+2.03%)
Aug 09, 2023
1.010
1.010
0.9800
0.9800
84,124
-0.02(-2.00%)
Aug 08, 2023
1.000
1.000
0.9810
1.000
22,235
-0.01(-0.99%)
Aug 07, 2023
0.9850
1.030
0.9812
1.010
64,290
+0.02(+1.51%)
Aug 04, 2023
1.000
1.010
0.9801
0.9950
40,942
+0.00(+0.00%)
Aug 03, 2023
0.9725
1.000
0.9725
0.9950
6,300
+0.02(+2.31%)
Aug 02, 2023
1.000
1.000
0.9707
0.9725
33,280
-0.05(-4.66%)
Aug 01, 2023
1.030
1.030
0.9711
1.020
170,658
+0.00(+0.00%)
Jul 31, 2023
1.050
1.050
1.010
1.020
65,435
-0.02(-1.92%)
Jul 28, 2023
1.030
1.040
1.020
1.040
38,749
+0.00(+0.00%)
Jul 27, 2023
1.050
1.060
1.020
1.040
54,589
+0.02(+1.96%)
Jul 26, 2023
1.020
1.050
1.020
1.020
88,245
-0.02(-1.92%)
Jul 25, 2023
1.040
1.080
1.010
1.040
192,401
+0.01(+0.97%)
Jul 24, 2023
1.100
1.110
1.020
1.030
194,153
-0.08(-7.21%)
Jul 21, 2023
1.110
1.110
1.080
1.110
56,332
+0.02(+1.83%)
Jul 20, 2023
1.100
1.120
1.070
1.090
95,581
-0.01(-0.91%)
Jul 19, 2023
1.090
1.120
1.065
1.100
249,397
+0.04(+3.77%)
Jul 18, 2023
1.040
1.080
1.010
1.060
313,108
+0.04(+3.65%)
Jul 17, 2023
1.020
1.040
0.9800
1.023
43,942
+0.03(+3.30%)
Jul 14, 2023
0.9900
1.019
0.9828
0.9900
51,917
-0.01(-0.99%)
Jul 13, 2023
0.9896
1.030
0.9705
0.9999
132,771
+0.01(+1.38%)
Jul 12, 2023
0.9700
1.010
0.9500
0.9863
245,969
+0.04(+3.82%)
Jul 11, 2023
0.9589
0.9899
0.9334
0.9500
59,950
+0.02(+2.12%)
Jul 10, 2023
0.9600
0.9724
0.9302
0.9303
135,233
-0.02(-2.07%)
Jul 07, 2023
0.9600
0.9750
0.9347
0.9500
37,900
+0.00(+0.00%)
Jul 06, 2023
0.9993
0.9993
0.9307
0.9500
136,076
-0.01(-0.79%)
Jul 05, 2023
0.9600
0.9800
0.9400
0.9576
26,871
+0.02(+1.87%)
Jul 03, 2023
0.9452
0.9834
0.9254
0.9400
154,201
-0.01(-0.55%)
Jun 30, 2023
0.9500
0.9650
0.9202
0.9452
133,453
-0.02(-2.08%)
Jun 29, 2023
0.9600
0.9899
0.9402
0.9653
162,845
-0.01(-1.50%)
Jun 28, 2023
1.000
1.010
0.9206
0.9800
62,792
-0.00(-0.12%)
Jun 27, 2023
0.9700
1.000
0.9700
0.9812
35,673
+0.01(+1.15%)
Jun 26, 2023
0.9700
1.020
0.9600
0.9700
97,341
+0.01(+1.04%)
Jun 23, 2023
0.9600
1.020
0.9600
0.9600
60,188
-0.01(-1.07%)
Jun 22, 2023
0.9828
0.9973
0.9611
0.9704
92,450
-0.01(-0.99%)
Jun 21, 2023
1.020
1.020
0.9801
0.9801
36,511
-0.03(-2.96%)
Jun 20, 2023
0.9996
1.020
0.9801
1.010
111,158
+0.03(+3.05%)
Jun 16, 2023
0.9801
1.005
0.9801
0.9801
78,417
+0.00(+0.00%)
Jun 15, 2023
1.020
1.020
0.9801
0.9801
52,886
+0.00(+0.01%)
Jun 14, 2023
1.010
1.010
0.9611
0.9800
73,521
+0.01(+0.98%)
Jun 13, 2023
0.9800
1.010
0.9506
0.9705
81,967
+0.02(+2.05%)
Jun 12, 2023
0.9750
1.015
0.9510
0.9510
95,962
-0.02(-1.96%)
Jun 09, 2023
1.011
1.020
0.9513
0.9700
64,688
-0.02(-2.32%)
Jun 08, 2023
0.9900
1.020
0.9800
0.9930
42,711
+0.00(+0.41%)
Jun 07, 2023
0.9900
1.020
0.9510
0.9889
100,785
-0.01(-1.11%)
Jun 06, 2023
1.000
1.020
0.9802
1.000
25,433
+0.00(+0.00%)
Jun 05, 2023
0.9900
1.020
0.9761
1.000
52,008
-0.02(-1.71%)
Jun 02, 2023
1.030
1.040
0.9700
1.017
35,934
-0.01(-1.22%)
Jun 01, 2023
1.010
1.040
1.000
1.030
104,310
+0.03(+3.00%)
May 31, 2023
0.9700
1.040
0.9608
1.000
57,866
+0.00(+0.00%)
May 30, 2023
1.030
1.050
0.9700
1.000
101,881
-0.01(-1.09%)
May 26, 2023
1.035
1.035
0.9518
1.011
81,535
+0.01(+1.10%)
May 25, 2023
1.060
1.060
0.9700
1.000
109,102
-0.05(-5.21%)
May 24, 2023
1.080
1.080
1.040
1.055
44,072
-0.04(-3.21%)
May 23, 2023
1.140
1.140
1.050
1.090
167,470
+0.01(+0.93%)
May 22, 2023
1.050
1.120
1.030
1.080
300,492
+0.06(+5.88%)
May 19, 2023
1.040
1.050
0.9550
1.020
152,213
+0.01(+0.99%)
May 18, 2023
0.9700
1.010
0.9501
1.010
50,697
+0.03(+3.06%)
May 17, 2023
0.9957
1.050
0.9650
0.9800
143,020
-0.02(-2.00%)
May 16, 2023
0.9580
1.030
0.9480
1.000
136,921
+0.03(+3.09%)
May 15, 2023
0.9300
0.9824
0.9300
0.9700
63,620
+0.02(+2.21%)
May 12, 2023
0.9520
0.9520
0.9201
0.9490
49,764
-0.00(-0.42%)
May 11, 2023
0.9510
0.9939
0.9510
0.9530
79,527
+0.00(+0.20%)
May 10, 2023
1.050
1.050
0.9400
0.9511
353,201
-0.05(-4.89%)
May 09, 2023
0.9800
1.019
0.9300
1.000
249,797
+0.04(+4.16%)
May 08, 2023
0.9000
0.9849
0.9000
0.9601
174,513
+0.07(+8.18%)
May 05, 2023
0.8794
0.9000
0.8500
0.8875
99,934
+0.03(+3.20%)
May 04, 2023
0.8400
0.8798
0.8279
0.8600
257,204
+0.04(+5.37%)
May 03, 2023
0.8201
0.8499
0.8157
0.8162
90,862
-0.01(-0.65%)
May 02, 2023
0.8250
0.8429
0.8210
0.8215
41,249
-0.01(-1.02%)
May 01, 2023
0.8400
0.8445
0.8200
0.8300
164,042
+0.00(+0.00%)
Apr 28, 2023
0.8201
0.8459
0.8150
0.8300
286,537
+0.01(+1.21%)
Apr 27, 2023
0.8200
0.8500
0.8150
0.8201
289,562
+0.00(+0.01%)
Apr 26, 2023
0.8102
0.8500
0.7901
0.8200
170,398
-0.02(-2.38%)
Apr 25, 2023
0.9000
0.9000
0.7702
0.8400
802,586
-0.01(-1.18%)
Apr 24, 2023
0.8700
0.8969
0.8200
0.8500
169,268
-0.02(-2.30%)
Apr 21, 2023
0.8700
0.8800
0.8500
0.8700
174,916
-0.01(-1.14%)
Apr 20, 2023
0.8800
0.8990
0.8600
0.8800
33,465
-0.02(-2.11%)
Apr 19, 2023
0.8770
0.8990
0.8571
0.8990
163,307
+0.00(+0.27%)
Apr 18, 2023
0.9300
0.9300
0.8302
0.8966
120,510
-0.01(-1.36%)
Apr 17, 2023
0.9100
0.9450
0.8685
0.9090
128,016
+0.02(+2.13%)
Apr 14, 2023
0.9100
0.9280
0.8600
0.8900
261,534
-0.04(-4.30%)
Apr 13, 2023
0.9300
0.9500
0.8610
0.9300
114,163
+0.01(+0.55%)
Apr 12, 2023
0.9200
0.9700
0.9000
0.9249
56,761
-0.00(-0.01%)
Apr 11, 2023
0.9500
0.9750
0.9000
0.9250
181,084
-0.01(-1.60%)
Apr 10, 2023
0.9400
0.9600
0.9200
0.9400
17,624
+0.00(+0.00%)
Apr 06, 2023
0.9700
0.9749
0.9295
0.9400
39,710
+0.01(+1.08%)
Apr 05, 2023
0.9700
0.9700
0.9000
0.9300
61,989
-0.03(-3.12%)
Apr 04, 2023
0.9600
0.9700
0.9455
0.9600
44,003
+0.01(+0.63%)
Apr 03, 2023
0.9560
0.9600
0.9062
0.9540
348,149
-0.00(-0.37%)
Mar 31, 2023
0.9400
0.9730
0.9300
0.9575
228,601
+0.04(+3.96%)
Mar 30, 2023
0.9200
0.9466
0.9000
0.9210
94,172
+0.01(+1.64%)
Mar 29, 2023
0.9200
0.9399
0.9000
0.9061
42,389
+0.02(+1.81%)
Mar 28, 2023
0.8900
0.9200
0.8616
0.8900
70,105
+0.01(+1.15%)
Mar 27, 2023
0.8600
0.9000
0.8600
0.8799
90,241
+0.03(+4.13%)
Mar 24, 2023
0.8300
0.8900
0.8100
0.8450
234,994
-0.01(-1.27%)
Mar 23, 2023
0.8600
0.9000
0.8050
0.8559
213,454
+0.02(+1.89%)
Mar 22, 2023
0.8800
0.9300
0.8293
0.8400
391,123
-0.04(-4.55%)
Mar 21, 2023
0.9000
0.9300
0.8610
0.8800
161,482
+0.00(+0.00%)
Mar 20, 2023
0.9400
0.9549
0.8700
0.8800
247,475
-0.06(-6.38%)
Mar 17, 2023
0.9600
0.9600
0.9026
0.9400
115,242
+0.03(+3.30%)
Mar 16, 2023
0.9311
0.9399
0.8500
0.9100
1,613,391
-0.02(-1.62%)
Mar 15, 2023
0.9300
0.9700
0.9000
0.9250
270,321
-0.04(-3.78%)
Mar 14, 2023
0.9200
0.9749
0.9200
0.9613
127,094
+0.04(+4.49%)
Mar 13, 2023
0.9500
1.020
0.9100
0.9200
233,088
-0.03(-3.16%)
Mar 10, 2023
1.000
1.030
0.9211
0.9500
215,109
-0.05(-4.52%)
Mar 09, 2023
1.050
1.050
0.9500
0.9950
198,725
-0.05(-4.33%)
Mar 08, 2023
1.110
1.110
1.040
1.040
79,171
-0.03(-2.80%)
Mar 07, 2023
1.050
1.120
1.040
1.070
116,510
-0.02(-1.83%)
Mar 06, 2023
1.070
1.110
1.060
1.090
28,981
+0.02(+1.85%)
Mar 03, 2023
1.128
1.140
1.050
1.070
113,758
-0.03(-2.71%)
Mar 02, 2023
1.110
1.130
1.060
1.100
132,298
-0.03(-2.65%)
Mar 01, 2023
1.140
1.150
1.060
1.130
187,124
+0.03(+2.73%)
Feb 28, 2023
1.150
1.150
1.100
1.100
64,392
-0.01(-0.90%)
Feb 27, 2023
1.139
1.160
1.095
1.110
114,868
-0.01(-0.89%)
Feb 24, 2023
1.170
1.170
1.100
1.120
82,966
-0.03(-2.61%)
Feb 23, 2023
1.110
1.180
1.100
1.150
239,939
+0.05(+4.55%)
Feb 22, 2023
1.120
1.137
1.090
1.100
53,137
-0.03(-2.65%)
Feb 21, 2023
1.160
1.160
1.110
1.130
84,612
-0.03(-2.59%)
Feb 17, 2023
1.160
1.170
1.120
1.160
84,798
+0.01(+0.87%)
Feb 16, 2023
1.110
1.160
1.080
1.150
149,262
+0.03(+2.68%)
Feb 15, 2023
1.170
1.170
1.110
1.120
196,525
-0.05(-4.27%)
Feb 14, 2023
1.180
1.190
1.150
1.170
110,657
+0.01(+0.86%)
Feb 13, 2023
1.180
1.190
1.140
1.160
54,519
-0.01(-0.85%)
Feb 10, 2023
1.140
1.180
1.120
1.170
146,362
-0.01(-0.43%)
Feb 09, 2023
1.240
1.240
1.150
1.175
286,083
-0.02(-2.08%)
Feb 08, 2023
1.240
1.260
1.185
1.200
186,699
-0.02(-1.64%)
Feb 07, 2023
1.260
1.280
1.215
1.220
240,487
-0.04(-3.17%)
Feb 06, 2023
1.180
1.270
1.170
1.260
234,295
+0.06(+5.00%)
Feb 03, 2023
1.230
1.240
1.180
1.200
144,251
-0.01(-0.83%)
Feb 02, 2023
1.270
1.290
1.180
1.210
355,414
-0.03(-2.42%)
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.