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
Aadi Biosciences Inc
(NQ:
AADI
)
1.840
+0.020 (+1.10%)
Streaming Delayed Price
Updated: 4:00 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
1.780
1.870
1.760
1.840
541,804
+0.06(+3.37%)
Jan 30, 2024
1.730
1.780
1.680
1.780
188,374
+0.05(+2.89%)
Jan 29, 2024
1.700
1.740
1.635
1.730
229,284
+0.06(+3.59%)
Jan 26, 2024
1.730
1.740
1.660
1.670
150,297
-0.06(-3.47%)
Jan 25, 2024
1.740
1.750
1.680
1.730
194,252
+0.02(+1.17%)
Jan 24, 2024
1.780
1.780
1.700
1.710
202,134
-0.03(-1.72%)
Jan 23, 2024
1.680
1.760
1.670
1.740
379,906
+0.06(+3.57%)
Jan 22, 2024
1.670
1.700
1.655
1.680
165,705
+0.05(+3.07%)
Jan 19, 2024
1.700
1.700
1.570
1.630
279,212
-0.05(-2.98%)
Jan 18, 2024
1.570
1.700
1.550
1.680
550,418
+0.09(+5.66%)
Jan 17, 2024
1.640
1.640
1.550
1.590
390,780
-0.05(-3.05%)
Jan 16, 2024
1.720
1.720
1.630
1.640
425,579
-0.08(-4.65%)
Jan 12, 2024
1.730
1.800
1.700
1.720
260,383
+0.01(+0.58%)
Jan 11, 2024
1.790
1.790
1.700
1.710
375,586
-0.06(-3.39%)
Jan 10, 2024
1.780
1.810
1.730
1.770
268,404
+0.00(+0.00%)
Jan 09, 2024
1.860
1.860
1.730
1.770
595,901
-0.09(-4.84%)
Jan 08, 2024
1.770
1.860
1.670
1.860
498,740
+0.10(+5.68%)
Jan 05, 2024
1.850
1.850
1.740
1.760
604,384
-0.08(-4.35%)
Jan 04, 2024
1.990
1.990
1.840
1.840
686,785
-0.11(-5.64%)
Jan 03, 2024
2.030
2.061
1.937
1.950
457,115
-0.10(-4.88%)
Jan 02, 2024
2.030
2.106
2.000
2.050
607,116
+0.03(+1.49%)
Dec 29, 2023
2.100
2.120
2.000
2.020
647,375
-0.08(-3.81%)
Dec 28, 2023
2.110
2.210
2.080
2.100
698,099
+0.02(+0.96%)
Dec 27, 2023
2.010
2.100
2.010
2.080
607,585
+0.07(+3.48%)
Dec 26, 2023
2.030
2.095
1.990
2.010
476,391
+0.04(+2.03%)
Dec 22, 2023
1.980
2.060
1.900
1.970
725,739
-0.02(-1.01%)
Dec 21, 2023
2.100
2.120
1.950
1.990
859,630
-0.07(-3.40%)
Dec 20, 2023
2.160
2.220
2.050
2.060
671,817
-0.15(-6.79%)
Dec 19, 2023
2.270
2.270
1.920
2.210
1,151,142
-0.03(-1.34%)
Dec 18, 2023
2.390
2.390
2.190
2.240
1,902,463
-0.10(-4.27%)
Dec 15, 2023
2.340
2.710
2.250
2.340
6,035,854
-3.03(-56.42%)
Dec 14, 2023
5.430
5.490
5.150
5.370
1,181,275
+0.01(+0.19%)
Dec 13, 2023
5.110
5.540
5.110
5.360
184,995
+0.34(+6.77%)
Dec 12, 2023
4.880
5.050
4.880
5.020
128,590
+0.10(+2.03%)
Dec 11, 2023
5.040
5.040
4.800
4.920
115,797
-0.04(-0.81%)
Dec 08, 2023
4.750
5.140
4.700
4.960
218,605
+0.18(+3.77%)
Dec 07, 2023
4.710
4.936
4.700
4.780
156,861
+0.07(+1.49%)
Dec 06, 2023
4.920
4.990
4.630
4.710
72,549
-0.20(-4.07%)
Dec 05, 2023
5.130
5.210
4.850
4.910
118,170
-0.22(-4.29%)
Dec 04, 2023
5.070
5.318
5.040
5.130
79,894
+0.14(+2.81%)
Dec 01, 2023
5.340
5.370
4.960
4.990
95,811
-0.27(-5.13%)
Nov 30, 2023
5.350
5.490
5.150
5.260
83,316
-0.09(-1.68%)
Nov 29, 2023
5.470
5.700
5.240
5.350
104,348
-0.06(-1.11%)
Nov 28, 2023
4.851
5.460
4.720
5.410
108,993
+0.66(+13.89%)
Nov 27, 2023
4.700
4.780
4.660
4.750
408,171
+0.03(+0.64%)
Nov 24, 2023
4.780
4.803
4.660
4.720
112,918
-0.03(-0.63%)
Nov 22, 2023
4.730
4.800
4.690
4.750
51,608
+0.07(+1.50%)
Nov 21, 2023
4.750
4.840
4.680
4.680
47,805
-0.07(-1.47%)
Nov 20, 2023
4.900
4.900
4.700
4.750
59,200
+0.04(+0.85%)
Nov 17, 2023
4.580
4.740
4.480
4.710
102,061
+0.18(+3.97%)
Nov 16, 2023
4.700
4.710
4.500
4.530
51,073
-0.18(-3.82%)
Nov 15, 2023
4.800
4.805
4.660
4.710
27,905
-0.06(-1.26%)
Nov 14, 2023
4.720
4.850
4.660
4.770
75,593
+0.21(+4.61%)
Nov 13, 2023
4.590
4.710
4.500
4.560
95,193
-0.03(-0.65%)
Nov 10, 2023
4.570
4.675
4.401
4.590
50,936
+0.09(+2.00%)
Nov 09, 2023
4.650
4.670
4.400
4.500
164,317
-0.15(-3.23%)
Nov 08, 2023
4.760
4.760
4.500
4.650
56,048
-0.17(-3.53%)
Nov 07, 2023
4.810
4.860
4.720
4.820
40,445
-0.03(-0.62%)
Nov 06, 2023
4.900
5.030
4.780
4.850
59,686
-0.01(-0.21%)
Nov 03, 2023
4.660
4.900
4.601
4.860
129,249
+0.26(+5.65%)
Nov 02, 2023
4.350
4.650
4.350
4.600
138,759
+0.28(+6.48%)
Nov 01, 2023
4.400
4.400
4.260
4.320
52,859
-0.06(-1.37%)
Oct 31, 2023
4.040
4.410
4.040
4.380
37,015
+0.21(+5.04%)
Oct 30, 2023
4.340
4.480
4.100
4.170
132,825
-0.08(-1.88%)
Oct 27, 2023
4.220
4.390
4.215
4.250
81,285
-0.03(-0.70%)
Oct 26, 2023
4.200
4.350
4.100
4.280
53,538
+0.06(+1.42%)
Oct 25, 2023
4.310
4.340
4.160
4.220
47,939
-0.07(-1.63%)
Oct 24, 2023
4.010
4.380
3.975
4.290
55,365
+0.35(+8.88%)
Oct 23, 2023
4.110
4.110
3.890
3.940
417,305
-0.15(-3.67%)
Oct 20, 2023
4.020
4.180
3.905
4.090
117,728
+0.13(+3.28%)
Oct 19, 2023
3.990
4.050
3.880
3.960
57,938
-0.03(-0.75%)
Oct 18, 2023
4.110
4.176
3.920
3.990
70,584
-0.19(-4.55%)
Oct 17, 2023
4.230
4.300
4.120
4.180
55,699
-0.04(-0.95%)
Oct 16, 2023
4.220
4.390
4.180
4.220
81,623
-0.01(-0.24%)
Oct 13, 2023
4.200
4.260
4.080
4.230
60,397
+0.03(+0.71%)
Oct 12, 2023
4.360
4.390
4.130
4.200
71,139
-0.18(-4.11%)
Oct 11, 2023
4.700
4.750
4.351
4.380
43,515
-0.22(-4.78%)
Oct 10, 2023
4.260
4.680
4.185
4.600
147,980
+0.35(+8.24%)
Oct 09, 2023
4.520
4.520
4.115
4.250
131,444
-0.23(-5.13%)
Oct 06, 2023
4.310
4.540
4.300
4.480
86,390
+0.11(+2.52%)
Oct 05, 2023
4.230
4.407
4.150
4.370
87,904
+0.17(+4.05%)
Oct 04, 2023
4.030
4.210
3.950
4.200
143,913
+0.18(+4.48%)
Oct 03, 2023
4.260
4.350
3.960
4.020
171,533
-0.28(-6.51%)
Oct 02, 2023
4.990
5.000
4.160
4.300
303,350
-0.54(-11.16%)
Sep 29, 2023
4.980
5.010
4.640
4.840
245,350
-0.13(-2.62%)
Sep 28, 2023
5.240
5.280
4.920
4.970
51,191
-0.25(-4.79%)
Sep 27, 2023
5.280
5.440
5.180
5.220
79,752
-0.02(-0.38%)
Sep 26, 2023
5.010
5.350
4.980
5.240
80,152
+0.23(+4.59%)
Sep 25, 2023
4.970
5.030
4.920
5.010
79,009
+0.02(+0.40%)
Sep 22, 2023
5.200
5.250
4.940
4.990
189,059
-0.20(-3.85%)
Sep 21, 2023
5.210
5.220
5.040
5.190
158,544
-0.05(-0.95%)
Sep 20, 2023
5.400
5.480
5.130
5.240
125,422
-0.14(-2.60%)
Sep 19, 2023
5.350
5.438
5.180
5.380
117,857
+0.02(+0.37%)
Sep 18, 2023
5.540
5.540
5.160
5.360
91,017
-0.18(-3.25%)
Sep 15, 2023
5.930
6.000
5.510
5.540
228,112
-0.39(-6.58%)
Sep 14, 2023
6.060
6.170
5.657
5.930
97,197
-0.12(-1.98%)
Sep 13, 2023
6.020
6.290
5.890
6.050
112,238
+0.09(+1.51%)
Sep 12, 2023
5.670
5.975
5.540
5.960
121,737
+0.32(+5.58%)
Sep 11, 2023
5.150
5.670
5.150
5.645
158,842
+0.51(+10.04%)
Sep 08, 2023
5.270
5.282
5.060
5.130
97,974
-0.09(-1.72%)
Sep 07, 2023
5.300
5.338
5.150
5.220
86,705
-0.10(-1.88%)
Sep 06, 2023
5.490
5.490
5.240
5.320
108,660
-0.17(-3.10%)
Sep 05, 2023
5.920
5.940
5.460
5.490
184,523
-0.37(-6.31%)
Sep 01, 2023
6.300
6.380
5.810
5.860
136,800
-0.44(-6.98%)
Aug 31, 2023
6.700
6.890
6.265
6.300
136,739
-0.38(-5.69%)
Aug 30, 2023
6.750
6.780
6.580
6.680
53,809
-0.03(-0.45%)
Aug 29, 2023
6.810
6.900
6.630
6.710
54,026
-0.09(-1.32%)
Aug 28, 2023
7.150
7.150
6.729
6.800
121,336
-0.33(-4.63%)
Aug 25, 2023
6.640
7.240
6.640
7.130
178,801
+0.52(+7.87%)
Aug 24, 2023
6.300
6.660
6.215
6.610
83,491
+0.34(+5.42%)
Aug 23, 2023
6.280
6.390
6.230
6.270
57,448
+0.05(+0.80%)
Aug 22, 2023
6.060
6.320
6.020
6.220
49,174
+0.15(+2.47%)
Aug 21, 2023
5.830
6.080
5.825
6.070
66,314
+0.24(+4.12%)
Aug 18, 2023
5.590
5.840
5.585
5.830
57,432
+0.15(+2.64%)
Aug 17, 2023
5.920
5.930
5.660
5.680
66,106
-0.25(-4.22%)
Aug 16, 2023
5.960
6.070
5.880
5.930
126,821
-0.02(-0.34%)
Aug 15, 2023
5.930
6.090
5.850
5.950
84,531
+0.01(+0.17%)
Aug 14, 2023
5.910
5.940
5.740
5.940
53,857
+0.03(+0.51%)
Aug 11, 2023
5.780
5.995
5.735
5.910
115,082
+0.13(+2.25%)
Aug 10, 2023
5.450
5.790
5.450
5.780
63,517
+0.34(+6.25%)
Aug 09, 2023
5.770
5.800
5.350
5.440
147,886
-0.40(-6.85%)
Aug 08, 2023
5.920
5.945
5.750
5.840
167,461
-0.15(-2.50%)
Aug 07, 2023
5.680
6.000
5.400
5.990
438,213
+0.26(+4.54%)
Aug 04, 2023
5.700
5.840
5.612
5.730
202,090
+0.07(+1.24%)
Aug 03, 2023
5.250
5.700
5.200
5.660
351,636
+0.40(+7.60%)
Aug 02, 2023
5.220
5.320
5.090
5.260
225,598
+0.01(+0.19%)
Aug 01, 2023
5.300
5.300
5.110
5.250
170,103
-0.08(-1.50%)
Jul 31, 2023
5.390
5.430
5.220
5.330
170,662
-0.03(-0.56%)
Jul 28, 2023
5.470
5.720
5.170
5.360
146,531
-0.02(-0.37%)
Jul 27, 2023
5.750
5.750
5.290
5.380
124,617
-0.38(-6.60%)
Jul 26, 2023
5.700
5.860
5.700
5.760
147,541
+0.05(+0.88%)
Jul 25, 2023
5.810
5.920
5.610
5.710
120,270
-0.11(-1.89%)
Jul 24, 2023
5.900
6.040
5.800
5.820
163,367
-0.13(-2.18%)
Jul 21, 2023
5.920
5.980
5.840
5.950
149,286
+0.09(+1.54%)
Jul 20, 2023
5.920
5.940
5.810
5.860
88,127
-0.10(-1.68%)
Jul 19, 2023
5.920
6.028
5.860
5.960
135,875
+0.07(+1.19%)
Jul 18, 2023
5.700
5.950
5.700
5.890
165,267
+0.14(+2.43%)
Jul 17, 2023
5.770
6.000
5.550
5.750
147,409
+0.01(+0.17%)
Jul 14, 2023
6.080
6.147
5.680
5.740
155,531
-0.34(-5.59%)
Jul 13, 2023
6.230
6.300
6.060
6.080
110,592
-0.15(-2.41%)
Jul 12, 2023
6.750
6.750
6.210
6.230
123,313
-0.40(-6.03%)
Jul 11, 2023
6.370
6.640
6.251
6.630
221,227
+0.28(+4.41%)
Jul 10, 2023
6.310
6.400
6.260
6.350
80,167
+0.05(+0.79%)
Jul 07, 2023
6.300
6.350
6.170
6.300
72,247
-0.01(-0.16%)
Jul 06, 2023
6.500
6.500
6.110
6.310
160,541
-0.26(-3.96%)
Jul 05, 2023
6.700
6.720
6.400
6.570
127,500
-0.09(-1.35%)
Jul 03, 2023
6.810
6.852
6.530
6.660
62,654
-0.18(-2.63%)
Jun 30, 2023
7.100
7.120
6.750
6.840
104,404
-0.14(-2.01%)
Jun 29, 2023
7.310
7.460
6.930
6.980
78,068
-0.32(-4.38%)
Jun 28, 2023
6.950
7.350
6.770
7.300
92,684
+0.39(+5.64%)
Jun 27, 2023
7.300
7.300
6.830
6.910
115,187
-0.39(-5.34%)
Jun 26, 2023
7.900
8.130
7.260
7.300
221,950
-0.60(-7.59%)
Jun 23, 2023
7.990
8.140
7.755
7.900
965,648
+0.06(+0.77%)
Jun 22, 2023
7.850
7.940
7.670
7.840
98,675
+0.03(+0.38%)
Jun 21, 2023
7.990
7.990
7.755
7.810
90,452
-0.20(-2.50%)
Jun 20, 2023
8.180
8.200
7.860
8.010
131,453
-0.12(-1.48%)
Jun 16, 2023
8.280
8.490
8.010
8.130
257,653
-0.07(-0.85%)
Jun 15, 2023
8.120
8.320
8.070
8.200
60,495
+0.06(+0.74%)
Jun 14, 2023
8.150
8.370
8.080
8.140
68,124
-0.05(-0.61%)
Jun 13, 2023
7.890
8.210
7.865
8.190
82,708
+0.33(+4.20%)
Jun 12, 2023
8.140
8.160
7.815
7.860
87,053
-0.24(-2.90%)
Jun 09, 2023
8.230
8.315
8.030
8.095
73,770
-0.06(-0.80%)
Jun 08, 2023
8.160
8.170
7.950
8.160
52,194
+0.00(+0.00%)
Jun 07, 2023
8.210
8.310
8.105
8.160
97,588
-0.03(-0.37%)
Jun 06, 2023
8.130
8.360
8.020
8.190
84,735
+0.06(+0.74%)
Jun 05, 2023
8.120
8.200
7.980
8.130
89,292
+0.07(+0.87%)
Jun 02, 2023
8.010
8.090
7.870
8.060
74,787
+0.16(+2.03%)
Jun 01, 2023
8.000
8.065
7.820
7.900
52,942
-0.10(-1.25%)
May 31, 2023
7.860
8.100
7.770
8.000
68,065
+0.27(+3.49%)
May 30, 2023
7.680
7.805
7.650
7.730
37,089
-0.01(-0.13%)
May 26, 2023
7.710
7.850
7.440
7.740
66,371
-0.03(-0.39%)
May 25, 2023
8.130
8.130
7.750
7.770
98,228
-0.39(-4.78%)
May 24, 2023
8.460
8.460
7.965
8.160
59,357
-0.35(-4.11%)
May 23, 2023
8.140
8.600
8.095
8.510
202,982
+0.37(+4.55%)
May 22, 2023
7.680
8.180
7.680
8.140
237,671
+0.48(+6.27%)
May 19, 2023
7.530
7.750
7.460
7.660
61,885
+0.27(+3.65%)
May 18, 2023
7.280
7.440
7.205
7.390
79,907
+0.09(+1.30%)
May 17, 2023
7.140
7.340
6.980
7.295
56,804
+0.16(+2.17%)
May 16, 2023
6.920
7.170
6.820
7.140
53,537
+0.11(+1.56%)
May 15, 2023
6.950
7.060
6.835
7.030
41,745
+0.08(+1.15%)
May 12, 2023
6.920
7.040
6.910
6.950
62,724
+0.05(+0.72%)
May 11, 2023
7.080
7.160
6.900
6.900
81,851
-0.18(-2.54%)
May 10, 2023
8.010
8.260
7.020
7.080
267,393
-1.41(-16.61%)
May 09, 2023
8.380
8.580
8.240
8.490
63,814
+0.10(+1.19%)
May 08, 2023
8.080
8.460
8.040
8.390
90,924
+0.34(+4.22%)
May 05, 2023
7.810
8.090
7.710
8.050
62,736
+0.27(+3.47%)
May 04, 2023
7.700
7.870
7.470
7.780
103,727
+0.05(+0.65%)
May 03, 2023
7.520
7.840
7.450
7.730
82,121
+0.28(+3.76%)
May 02, 2023
7.790
7.860
7.260
7.450
178,653
-0.34(-4.36%)
May 01, 2023
7.760
7.883
7.680
7.790
484,704
+0.03(+0.39%)
Apr 28, 2023
7.990
7.990
7.640
7.760
111,555
-0.24(-3.00%)
Apr 27, 2023
8.100
8.350
7.970
8.000
110,766
-0.01(-0.12%)
Apr 26, 2023
8.000
8.169
7.810
8.010
53,393
+0.01(+0.12%)
Apr 25, 2023
7.880
8.060
7.880
8.000
68,832
+0.08(+1.01%)
Apr 24, 2023
7.960
8.160
7.775
7.920
54,204
-0.05(-0.63%)
Apr 21, 2023
8.210
8.580
7.800
7.970
285,810
-0.27(-3.28%)
Apr 20, 2023
8.210
8.382
8.140
8.240
35,637
-0.06(-0.72%)
Apr 19, 2023
8.140
8.410
8.118
8.300
42,131
+0.07(+0.85%)
Apr 18, 2023
8.640
8.650
8.130
8.230
70,013
-0.33(-3.86%)
Apr 17, 2023
8.170
8.630
8.170
8.560
128,179
+0.47(+5.81%)
Apr 14, 2023
8.120
8.180
7.910
8.090
69,746
-0.04(-0.49%)
Apr 13, 2023
7.480
8.310
7.445
8.130
134,424
+0.64(+8.54%)
Apr 12, 2023
7.710
7.765
7.450
7.490
88,141
-0.18(-2.35%)
Apr 11, 2023
7.210
7.740
7.210
7.670
123,280
+0.46(+6.38%)
Apr 10, 2023
7.100
7.350
6.940
7.210
139,533
+0.11(+1.55%)
Apr 06, 2023
7.230
7.260
7.000
7.100
75,590
-0.10(-1.39%)
Apr 05, 2023
7.320
7.430
7.200
7.200
89,778
-0.12(-1.64%)
Apr 04, 2023
7.560
7.560
7.200
7.320
153,355
-0.15(-2.01%)
Apr 03, 2023
7.270
7.590
7.270
7.470
119,809
+0.23(+3.18%)
Mar 31, 2023
7.170
7.260
7.000
7.240
181,941
+0.13(+1.83%)
Mar 30, 2023
7.150
7.165
6.880
7.110
243,547
-0.01(-0.14%)
Mar 29, 2023
6.970
7.330
6.855
7.120
243,561
+0.27(+3.94%)
Mar 28, 2023
7.360
7.360
6.800
6.850
267,587
-0.40(-5.52%)
Mar 27, 2023
7.040
7.305
7.040
7.250
180,141
+0.00(+0.00%)
Mar 24, 2023
7.220
7.290
7.090
7.250
119,351
-0.04(-0.55%)
Mar 23, 2023
7.250
7.330
7.050
7.290
137,533
+0.08(+1.11%)
Mar 22, 2023
7.720
7.720
7.200
7.210
121,784
-0.49(-6.36%)
Mar 21, 2023
7.650
7.780
7.510
7.700
140,770
+0.11(+1.45%)
Mar 20, 2023
7.530
7.610
7.400
7.590
107,396
+0.07(+0.93%)
Mar 17, 2023
7.750
8.027
7.400
7.520
192,836
-0.24(-3.09%)
Mar 16, 2023
7.920
8.000
7.360
7.760
149,587
-0.26(-3.24%)
Mar 15, 2023
8.200
8.860
7.720
8.020
157,686
-0.36(-4.30%)
Mar 14, 2023
8.190
8.400
8.030
8.380
142,555
+0.38(+4.75%)
Mar 13, 2023
7.470
8.150
7.400
8.000
379,505
+0.60(+8.11%)
Mar 10, 2023
8.210
8.210
7.000
7.400
402,975
-0.82(-9.98%)
Mar 09, 2023
8.600
8.740
8.210
8.220
151,401
-0.43(-4.97%)
Mar 08, 2023
9.020
9.250
8.595
8.650
151,806
-0.35(-3.89%)
Mar 07, 2023
8.890
9.010
8.480
9.000
298,358
+0.19(+2.16%)
Mar 06, 2023
9.410
9.410
8.790
8.810
263,452
-0.50(-5.37%)
Mar 03, 2023
10.60
10.61
9.250
9.310
284,637
-1.58(-14.51%)
Mar 02, 2023
10.87
10.92
10.72
10.89
67,650
-0.04(-0.37%)
Mar 01, 2023
10.77
11.00
10.67
10.93
82,408
+0.16(+1.49%)
Feb 28, 2023
10.85
10.91
10.75
10.77
66,874
-0.12(-1.10%)
Feb 27, 2023
10.74
11.05
10.63
10.89
94,506
+0.18(+1.68%)
Feb 24, 2023
10.95
11.08
10.61
10.71
152,784
-0.36(-3.25%)
Feb 23, 2023
11.38
11.41
10.70
11.07
145,112
-0.31(-2.72%)
Feb 22, 2023
11.54
11.82
11.31
11.38
106,067
-0.17(-1.47%)
Feb 21, 2023
11.71
11.80
11.40
11.55
96,308
-0.21(-1.79%)
Feb 17, 2023
11.80
11.82
11.72
11.76
85,432
+0.06(+0.51%)
Feb 16, 2023
11.85
11.91
11.63
11.70
148,987
-0.17(-1.43%)
Feb 15, 2023
11.82
11.94
11.74
11.87
99,261
+0.05(+0.42%)
Feb 14, 2023
11.85
11.95
11.63
11.82
104,109
-0.08(-0.67%)
Feb 13, 2023
11.75
11.96
11.62
11.90
69,715
+0.15(+1.28%)
Feb 10, 2023
11.60
11.83
11.51
11.75
107,099
+0.16(+1.38%)
Feb 09, 2023
12.12
12.15
11.59
11.59
719,612
-0.44(-3.66%)
Feb 08, 2023
12.47
12.50
12.01
12.03
103,535
-0.44(-3.53%)
Feb 07, 2023
12.54
12.54
12.41
12.47
128,944
-0.09(-0.72%)
Feb 06, 2023
12.53
12.72
12.41
12.56
117,647
+0.03(+0.24%)
Feb 03, 2023
12.50
12.74
12.49
12.53
72,185
+0.00(+0.00%)
Feb 02, 2023
12.74
12.95
12.42
12.53
52,140
-0.05(-0.40%)
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.