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
Akumin Inc
(NQ:
AKU
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Oct 25, 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 (%)
Oct 31, 2022
1.750
1.780
1.700
1.750
43,720
-0.04(-2.23%)
Oct 28, 2022
1.740
1.800
1.710
1.790
20,206
+0.05(+2.87%)
Oct 27, 2022
1.780
1.795
1.710
1.740
18,851
-0.06(-3.33%)
Oct 26, 2022
1.870
1.900
1.770
1.800
29,914
-0.10(-5.26%)
Oct 25, 2022
1.810
1.920
1.810
1.900
19,144
+0.11(+6.15%)
Oct 24, 2022
1.920
1.920
1.740
1.790
19,119
-0.09(-4.79%)
Oct 21, 2022
1.850
1.890
1.780
1.880
31,186
+0.04(+2.17%)
Oct 20, 2022
1.730
1.873
1.725
1.840
52,204
+0.15(+8.88%)
Oct 19, 2022
1.880
1.920
1.690
1.690
36,591
-0.24(-12.44%)
Oct 18, 2022
2.050
2.050
1.850
1.930
38,556
-0.12(-5.85%)
Oct 17, 2022
2.060
2.110
1.997
2.050
22,743
-0.01(-0.49%)
Oct 14, 2022
2.170
2.180
1.980
2.060
33,434
-0.12(-5.50%)
Oct 13, 2022
1.860
2.180
1.855
2.180
99,746
+0.28(+14.74%)
Oct 12, 2022
1.950
1.970
1.860
1.900
18,871
-0.03(-1.55%)
Oct 11, 2022
2.010
2.040
1.900
1.930
43,774
-0.06(-3.02%)
Oct 10, 2022
1.770
2.020
1.770
1.990
63,286
+0.17(+9.34%)
Oct 07, 2022
1.890
1.920
1.760
1.820
24,571
-0.10(-5.21%)
Oct 06, 2022
1.940
1.980
1.860
1.920
52,738
-0.02(-1.03%)
Oct 05, 2022
1.990
2.040
1.900
1.940
36,752
-0.05(-2.51%)
Oct 04, 2022
1.850
2.030
1.840
1.990
77,158
+0.14(+7.57%)
Oct 03, 2022
1.780
1.870
1.692
1.850
41,140
+0.14(+8.19%)
Sep 30, 2022
1.650
1.820
1.650
1.710
28,510
+0.05(+3.01%)
Sep 29, 2022
1.680
1.710
1.600
1.660
32,450
-0.05(-2.92%)
Sep 28, 2022
1.620
1.790
1.564
1.710
25,758
+0.05(+3.01%)
Sep 27, 2022
1.780
1.861
1.640
1.660
51,798
-0.14(-7.78%)
Sep 26, 2022
1.700
1.860
1.655
1.800
50,252
+0.04(+1.98%)
Sep 23, 2022
1.570
1.810
1.380
1.765
200,006
+0.14(+8.95%)
Sep 22, 2022
1.920
1.920
1.550
1.620
146,179
-0.27(-14.29%)
Sep 21, 2022
1.950
1.950
1.833
1.890
45,941
-0.04(-2.07%)
Sep 20, 2022
1.960
1.990
1.850
1.930
128,418
-0.11(-5.39%)
Sep 19, 2022
2.050
2.220
2.020
2.040
117,930
-0.19(-8.52%)
Sep 16, 2022
2.230
2.290
2.160
2.230
2,308,370
-0.04(-1.76%)
Sep 15, 2022
2.210
2.310
2.100
2.270
225,139
+0.07(+3.18%)
Sep 14, 2022
2.090
2.280
1.987
2.200
310,515
+0.08(+3.77%)
Sep 13, 2022
1.880
2.150
1.790
2.120
332,916
+0.23(+12.17%)
Sep 12, 2022
1.870
1.950
1.690
1.890
164,524
-0.01(-0.53%)
Sep 09, 2022
2.050
2.070
1.720
1.900
210,690
-0.10(-5.00%)
Sep 08, 2022
1.890
2.000
1.700
2.000
378,445
+0.17(+9.29%)
Sep 07, 2022
1.540
1.920
1.480
1.830
387,669
+0.20(+12.27%)
Sep 06, 2022
1.240
1.670
1.240
1.630
431,716
+0.44(+36.97%)
Sep 02, 2022
1.210
1.240
1.150
1.190
34,023
-0.02(-1.65%)
Sep 01, 2022
1.320
1.320
1.150
1.210
26,592
-0.11(-8.33%)
Aug 31, 2022
1.340
1.350
1.260
1.320
34,962
+0.04(+3.13%)
Aug 30, 2022
1.440
1.440
1.260
1.280
39,087
-0.06(-4.48%)
Aug 29, 2022
1.290
1.400
1.280
1.340
36,693
+0.07(+5.51%)
Aug 26, 2022
1.420
1.490
1.200
1.270
109,290
-0.20(-13.61%)
Aug 25, 2022
1.450
1.570
1.440
1.470
108,664
+0.03(+2.08%)
Aug 24, 2022
1.290
1.560
1.220
1.440
449,319
+0.16(+12.50%)
Aug 23, 2022
1.110
1.365
1.100
1.280
155,985
+0.18(+16.36%)
Aug 22, 2022
1.010
1.100
1.010
1.100
53,498
+0.01(+0.92%)
Aug 19, 2022
1.090
1.130
1.030
1.090
47,374
-0.04(-3.93%)
Aug 18, 2022
1.180
1.180
1.080
1.135
161,190
+0.05(+5.06%)
Aug 17, 2022
0.9600
1.140
0.9227
1.080
699,571
+0.16(+17.06%)
Aug 16, 2022
0.8500
0.9509
0.8498
0.9226
84,746
+0.13(+16.81%)
Aug 15, 2022
0.7600
0.8238
0.7600
0.7898
16,630
+0.02(+2.57%)
Aug 12, 2022
0.7400
0.7700
0.7400
0.7700
8,921
+0.00(+0.00%)
Aug 11, 2022
0.7600
0.8117
0.7599
0.7700
29,018
+0.02(+1.99%)
Aug 10, 2022
0.7000
0.7550
0.6600
0.7550
69,561
+0.09(+13.55%)
Aug 09, 2022
0.6553
0.6979
0.6423
0.6649
60,511
+0.01(+1.46%)
Aug 08, 2022
0.6200
0.6700
0.6200
0.6553
6,944
+0.01(+0.80%)
Aug 05, 2022
0.6220
0.6800
0.6220
0.6501
10,224
-0.00(-0.15%)
Aug 04, 2022
0.6500
0.6825
0.6500
0.6511
4,790
-0.01(-2.13%)
Aug 03, 2022
0.6600
0.6830
0.6600
0.6653
8,033
-0.01(-1.84%)
Aug 02, 2022
0.6600
0.6780
0.6600
0.6778
1,831
-0.02(-3.17%)
Aug 01, 2022
0.6600
0.7000
0.6500
0.7000
39,819
+0.00(+0.01%)
Jul 29, 2022
0.6144
0.6999
0.5826
0.6999
22,914
+0.07(+10.50%)
Jul 28, 2022
0.5879
0.6800
0.5500
0.6334
99,097
+0.06(+11.12%)
Jul 27, 2022
0.5000
0.5700
0.4837
0.5700
71,664
+0.09(+20.00%)
Jul 26, 2022
0.5200
0.5200
0.4637
0.4750
61,705
-0.03(-5.64%)
Jul 25, 2022
0.5200
0.5300
0.4900
0.5034
131,857
+0.01(+2.94%)
Jul 22, 2022
0.5000
0.5300
0.4800
0.4890
73,436
-0.04(-7.74%)
Jul 21, 2022
0.5200
0.5330
0.4845
0.5300
3,186,298
+0.01(+1.92%)
Jul 20, 2022
0.5200
0.5200
0.4888
0.5200
324,165
+0.02(+4.00%)
Jul 19, 2022
0.5100
0.5101
0.4950
0.5000
37,366
+0.00(+0.00%)
Jul 18, 2022
0.5400
0.5400
0.4678
0.5000
79,957
-0.03(-5.21%)
Jul 15, 2022
0.5149
0.5291
0.5149
0.5275
14,751
+0.01(+1.44%)
Jul 14, 2022
0.5200
0.5200
0.5200
0.5200
421
-0.01(-1.42%)
Jul 13, 2022
0.5450
0.5600
0.5224
0.5275
26,080
-0.04(-7.50%)
Jul 12, 2022
0.5985
0.5985
0.5402
0.5703
4,575
+0.02(+3.69%)
Jul 11, 2022
0.6200
0.6200
0.5301
0.5500
10,248
-0.05(-8.52%)
Jul 08, 2022
0.5873
0.6012
0.5550
0.6012
7,923
+0.03(+5.01%)
Jul 07, 2022
0.6000
0.6099
0.5725
0.5725
11,817
+0.01(+2.23%)
Jul 06, 2022
0.5985
0.5985
0.5451
0.5600
10,829
+0.01(+1.45%)
Jul 05, 2022
0.5502
0.5900
0.5502
0.5520
2,831
-0.02(-3.16%)
Jul 01, 2022
0.5604
0.5700
0.5604
0.5700
20,185
-0.03(-4.94%)
Jun 30, 2022
0.6400
0.6460
0.5554
0.5996
24,231
-0.00(-0.05%)
Jun 29, 2022
0.5900
0.6000
0.5551
0.5999
19,797
+0.04(+6.54%)
Jun 28, 2022
0.5985
0.6100
0.5631
0.5631
22,790
-0.01(-1.68%)
Jun 27, 2022
0.5640
0.5869
0.5371
0.5727
12,278
+0.01(+2.45%)
Jun 24, 2022
0.5400
0.5590
0.5400
0.5590
47,190
+0.05(+9.29%)
Jun 23, 2022
0.5359
0.5499
0.5115
0.5115
2,797
+0.00(+0.22%)
Jun 22, 2022
0.5500
0.5500
0.5101
0.5104
18,269
-0.03(-5.60%)
Jun 21, 2022
0.5802
0.6000
0.5390
0.5407
43,408
-0.01(-2.14%)
Jun 17, 2022
0.6112
0.6234
0.5342
0.5525
28,920
-0.03(-5.09%)
Jun 16, 2022
0.6295
0.6656
0.5783
0.5821
15,460
-0.08(-11.53%)
Jun 15, 2022
0.7500
0.7500
0.6400
0.6580
73,414
-0.10(-12.84%)
Jun 14, 2022
0.8000
0.8087
0.7500
0.7549
69,641
-0.05(-5.64%)
Jun 13, 2022
0.7900
0.8000
0.7900
0.8000
14,093
-0.01(-1.09%)
Jun 10, 2022
0.8100
0.8166
0.7989
0.8088
14,166
-0.02(-2.55%)
Jun 09, 2022
0.8150
0.8797
0.8048
0.8300
35,023
-0.03(-3.47%)
Jun 08, 2022
0.8800
0.8800
0.8295
0.8598
55,353
-0.00(-0.02%)
Jun 07, 2022
0.8800
0.8801
0.8600
0.8600
7,697
-0.02(-2.27%)
Jun 03, 2022
0.8800
257
+0.00(+0.00%)
Jun 02, 2022
0.8700
0.8800
0.8500
0.8800
6,829
+0.01(+1.15%)
Jun 01, 2022
0.9000
0.9000
0.8700
0.8700
7,898
-0.03(-3.33%)
May 31, 2022
0.8800
0.9000
0.8800
0.9000
2,718
+0.04(+4.65%)
May 27, 2022
0.8500
0.8617
0.8500
0.8600
6,968
+0.01(+0.94%)
May 26, 2022
0.8960
0.8961
0.8400
0.8520
69,566
-0.02(-2.07%)
May 25, 2022
0.9000
0.9030
0.8600
0.8700
56,607
-0.02(-2.25%)
May 24, 2022
0.8853
0.9480
0.8446
0.8900
32,466
+0.01(+1.14%)
May 23, 2022
0.8800
0.9499
0.8740
0.8800
8,211
+0.02(+1.75%)
May 20, 2022
0.9000
0.9000
0.8649
0.8649
47,248
-0.02(-1.94%)
May 19, 2022
0.9300
0.9417
0.8820
0.8820
13,370
+0.01(+1.26%)
May 18, 2022
0.9300
0.9300
0.8710
0.8710
11,030
-0.03(-3.35%)
May 17, 2022
0.9547
0.9547
0.8923
0.9012
24,312
-0.03(-3.54%)
May 16, 2022
0.9300
0.9495
0.9300
0.9343
4,797
+0.01(+0.91%)
May 13, 2022
0.9300
0.9760
0.9100
0.9259
26,562
+0.03(+2.88%)
May 12, 2022
0.9500
0.9940
0.8500
0.9000
84,007
-0.02(-2.17%)
May 11, 2022
1.210
1.210
0.8900
0.9200
43,422
+0.02(+2.22%)
May 10, 2022
0.9200
0.9400
0.8910
0.9000
33,743
+0.00(+0.00%)
May 09, 2022
0.9200
0.9200
0.8900
0.9000
45,847
-0.01(-1.09%)
May 06, 2022
0.9000
0.9206
0.8900
0.9099
25,356
+0.01(+1.09%)
May 05, 2022
0.9326
0.9430
0.9000
0.9001
31,515
-0.04(-3.84%)
May 04, 2022
0.9501
0.9600
0.9100
0.9360
50,066
-0.01(-0.95%)
May 03, 2022
0.9428
0.9800
0.9401
0.9450
20,232
+0.01(+0.53%)
May 02, 2022
0.9501
1.000
0.9230
0.9400
77,081
-0.06(-5.95%)
Apr 29, 2022
1.010
1.010
0.9980
0.9995
1,998
+0.00(+0.14%)
Apr 28, 2022
1.000
1.000
0.9959
0.9981
1,174
-0.01(-0.64%)
Apr 27, 2022
0.9800
1.010
0.9678
1.004
70,985
+0.03(+2.84%)
Apr 26, 2022
0.9600
0.9768
0.9500
0.9768
29,096
+0.01(+0.90%)
Apr 25, 2022
0.9900
0.9901
0.9550
0.9681
46,077
-0.02(-2.22%)
Apr 22, 2022
1.050
1.050
0.9874
0.9901
35,354
-0.06(-5.70%)
Apr 21, 2022
1.140
1.140
1.050
1.050
32,029
-0.05(-4.55%)
Apr 20, 2022
1.130
1.130
1.100
1.100
17,261
-0.03(-2.65%)
Apr 19, 2022
1.140
1.140
1.130
1.130
1,626
+0.01(+0.89%)
Apr 18, 2022
1.100
1.140
1.100
1.120
11,129
-0.02(-2.18%)
Apr 14, 2022
1.180
1.190
1.140
1.145
8,877
-0.00(-0.43%)
Apr 13, 2022
1.210
1.210
1.140
1.150
15,311
-0.05(-4.17%)
Apr 12, 2022
1.200
1.200
1.170
1.200
30,963
+0.00(+0.00%)
Apr 11, 2022
1.200
1.200
1.180
1.200
3,210
+0.00(+0.00%)
Apr 08, 2022
1.240
1.240
1.180
1.200
69,435
+0.00(+0.00%)
Apr 07, 2022
1.170
1.220
1.170
1.200
174,968
+0.03(+2.56%)
Apr 06, 2022
1.140
1.170
1.090
1.170
9,114
+0.05(+4.46%)
Apr 05, 2022
1.130
1.200
1.100
1.120
43,539
+0.01(+0.90%)
Apr 04, 2022
1.110
1.120
1.100
1.110
10,092
+0.00(+0.00%)
Apr 01, 2022
1.165
1.165
1.070
1.110
53,476
+0.00(+0.00%)
Mar 31, 2022
1.090
1.132
1.065
1.110
160,653
+0.02(+1.37%)
Mar 30, 2022
1.060
1.110
1.025
1.095
175,582
-0.01(-0.45%)
Mar 29, 2022
1.050
1.100
1.000
1.100
189,730
+0.10(+9.45%)
Mar 28, 2022
1.010
1.040
0.9999
1.005
169,813
-0.01(-0.50%)
Mar 25, 2022
1.010
1.030
1.000
1.010
26,406
+0.01(+1.00%)
Mar 24, 2022
1.035
1.035
1.000
1.000
9,676
+0.00(+0.00%)
Mar 23, 2022
1.030
1.040
1.000
1.000
65,890
-0.01(-0.99%)
Mar 22, 2022
1.010
1.040
0.9900
1.010
56,713
+0.00(+0.00%)
Mar 21, 2022
0.9900
1.020
0.9900
1.010
89,487
-0.01(-0.98%)
Mar 18, 2022
1.040
1.040
0.9890
1.020
126,329
-0.00(-0.49%)
Mar 17, 2022
1.090
1.170
0.9700
1.025
99,161
+0.08(+9.04%)
Mar 16, 2022
0.9836
1.020
0.9300
0.9400
88,423
+0.01(+1.08%)
Mar 15, 2022
0.9200
0.9672
0.8867
0.9300
76,320
+0.01(+1.10%)
Mar 14, 2022
0.9401
0.9403
0.9199
0.9199
73,996
-0.03(-3.17%)
Mar 11, 2022
0.9770
0.9785
0.9500
0.9500
11,345
-0.03(-2.76%)
Mar 10, 2022
0.9980
0.9980
0.9600
0.9770
31,755
-0.01(-1.31%)
Mar 09, 2022
1.030
1.030
0.9500
0.9900
62,767
+0.01(+1.02%)
Mar 08, 2022
0.9915
1.020
0.9344
0.9800
73,948
-0.01(-1.01%)
Mar 07, 2022
1.040
1.040
0.9684
0.9900
74,752
-0.04(-3.88%)
Mar 04, 2022
1.040
1.070
1.030
1.030
13,703
-0.01(-0.96%)
Mar 03, 2022
1.060
1.060
1.025
1.040
20,646
-0.01(-0.95%)
Mar 02, 2022
1.050
1.050
1.030
1.050
19,380
+0.03(+2.94%)
Mar 01, 2022
1.150
1.180
1.020
1.020
77,043
-0.06(-5.56%)
Feb 28, 2022
1.050
1.080
1.040
1.080
15,592
+0.07(+6.93%)
Feb 25, 2022
1.040
1.070
1.000
1.010
53,058
-0.01(-0.98%)
Feb 24, 2022
1.050
1.040
1.010
1.020
53,740
-0.06(-5.56%)
Feb 23, 2022
1.030
1.080
1.010
1.080
112,869
+0.06(+5.88%)
Feb 22, 2022
1.050
1.090
0.9834
1.020
88,557
-0.08(-7.27%)
Feb 18, 2022
1.100
0
-0.05(-4.35%)
Feb 17, 2022
1.180
1.181
1.150
1.150
118,133
-0.03(-2.54%)
Feb 16, 2022
1.170
1.180
1.120
1.180
11,911
+0.01(+0.85%)
Feb 15, 2022
1.200
1.220
1.170
1.170
11,189
-0.02(-1.68%)
Feb 14, 2022
1.190
1.210
1.180
1.190
43,543
+0.02(+1.71%)
Feb 11, 2022
1.180
1.196
1.170
1.170
21,710
+0.00(+0.00%)
Feb 10, 2022
1.160
1.180
1.150
1.170
16,173
-0.03(-2.09%)
Feb 09, 2022
1.220
1.220
1.170
1.195
60,104
+0.01(+0.42%)
Feb 08, 2022
1.200
1.200
1.190
1.190
35,422
-0.01(-0.83%)
Feb 07, 2022
1.250
1.270
1.160
1.200
73,084
-0.06(-4.76%)
Feb 04, 2022
1.300
1.300
1.250
1.260
27,387
-0.05(-3.82%)
Feb 03, 2022
1.350
1.360
1.280
1.310
78,093
+0.00(+0.00%)
Feb 02, 2022
1.450
1.480
1.310
1.310
77,843
-0.18(-12.08%)
Feb 01, 2022
1.450
1.550
1.420
1.490
178,368
+0.08(+5.67%)
Jan 31, 2022
1.440
1.440
1.410
1.410
27,426
-0.03(-2.08%)
Jan 28, 2022
1.470
1.470
1.420
1.440
5,879
+0.04(+2.86%)
Jan 27, 2022
1.450
1.480
1.400
1.400
40,560
-0.05(-3.45%)
Jan 26, 2022
1.540
1.540
1.450
1.450
24,721
-0.04(-2.68%)
Jan 25, 2022
1.507
1.536
1.450
1.490
27,021
+0.04(+2.76%)
Jan 24, 2022
1.530
1.530
1.450
1.450
54,931
-0.06(-3.97%)
Jan 21, 2022
1.530
1.570
1.500
1.510
18,076
-0.04(-2.58%)
Jan 20, 2022
1.600
1.610
1.550
1.550
62,963
-0.01(-0.64%)
Jan 19, 2022
1.610
1.610
1.550
1.560
40,759
-0.02(-1.27%)
Jan 18, 2022
1.590
1.600
1.580
1.580
27,661
-0.05(-3.07%)
Jan 14, 2022
1.630
0
+0.02(+1.24%)
Jan 13, 2022
1.670
1.670
1.610
1.610
46,463
-0.02(-1.23%)
Jan 12, 2022
1.670
1.670
1.630
1.630
114,836
-0.01(-0.61%)
Jan 11, 2022
1.630
1.670
1.630
1.640
111,667
+0.01(+0.61%)
Jan 10, 2022
1.600
1.650
1.600
1.630
37,434
-0.00(-0.06%)
Jan 07, 2022
1.660
1.670
1.630
1.631
87,362
-0.03(-1.75%)
Jan 06, 2022
1.700
1.700
1.630
1.660
9,353
-0.01(-0.60%)
Jan 05, 2022
1.760
1.766
1.670
1.670
8,936
-0.07(-4.02%)
Jan 04, 2022
1.820
1.820
1.730
1.740
14,469
-0.10(-5.43%)
Jan 03, 2022
1.850
1.990
1.760
1.840
171,531
+0.09(+5.14%)
Dec 31, 2021
1.630
1.780
1.630
1.750
341,719
+0.12(+7.36%)
Dec 30, 2021
1.680
1.700
1.580
1.630
86,341
-0.02(-1.21%)
Dec 29, 2021
1.700
1.710
1.610
1.650
186,327
-0.06(-3.51%)
Dec 28, 2021
1.760
1.760
1.680
1.710
16,532
-0.05(-2.84%)
Dec 27, 2021
1.730
1.830
1.700
1.760
271,628
+0.02(+1.15%)
Dec 23, 2021
1.730
1.820
1.710
1.740
41,786
-0.01(-0.57%)
Dec 22, 2021
1.760
1.780
1.750
1.750
26,320
+0.01(+0.57%)
Dec 21, 2021
1.740
1.760
1.700
1.740
45,683
+0.01(+0.58%)
Dec 20, 2021
1.700
1.758
1.690
1.730
77,470
+0.04(+2.37%)
Dec 17, 2021
1.690
1.730
1.690
1.690
88,164
+0.00(+0.00%)
Dec 16, 2021
1.710
1.750
1.690
1.690
156,584
-0.01(-0.59%)
Dec 15, 2021
1.700
1.700
1.580
1.700
141,752
+0.01(+0.59%)
Dec 14, 2021
1.710
1.750
1.620
1.690
81,520
-0.01(-0.59%)
Dec 13, 2021
1.650
1.700
1.640
1.700
40,482
+0.04(+2.41%)
Dec 10, 2021
1.700
1.700
1.640
1.660
139,489
-0.07(-4.05%)
Dec 09, 2021
1.760
1.780
1.700
1.730
72,081
-0.02(-1.14%)
Dec 08, 2021
1.760
1.810
1.750
1.750
72,585
+0.01(+0.57%)
Dec 07, 2021
1.660
1.800
1.663
1.740
29,967
+0.10(+6.10%)
Dec 06, 2021
1.560
1.655
1.535
1.640
46,039
+0.10(+6.49%)
Dec 03, 2021
1.560
1.600
1.530
1.540
15,797
-0.04(-2.53%)
Dec 02, 2021
1.510
1.580
1.481
1.580
10,748
+0.10(+6.76%)
Dec 01, 2021
1.560
1.595
1.480
1.480
105,287
-0.05(-3.27%)
Nov 30, 2021
1.590
1.610
1.520
1.530
145,892
-0.05(-3.16%)
Nov 29, 2021
1.570
1.720
1.570
1.580
86,165
-0.04(-2.47%)
Nov 26, 2021
1.660
1.660
1.600
1.620
10,724
+0.00(+0.00%)
Nov 24, 2021
1.630
1.690
1.580
1.620
203,692
-0.01(-0.61%)
Nov 23, 2021
1.590
1.630
1.590
1.630
63,167
+0.02(+1.24%)
Nov 22, 2021
1.740
1.760
1.590
1.610
183,412
-0.14(-8.00%)
Nov 19, 2021
1.840
1.840
1.720
1.750
56,659
-0.09(-4.89%)
Nov 18, 2021
1.910
1.850
1.812
1.840
29,571
-0.06(-3.16%)
Nov 17, 2021
2.100
2.100
1.860
1.900
37,381
-0.12(-5.94%)
Nov 16, 2021
2.150
2.230
1.990
2.020
73,716
-0.13(-6.05%)
Nov 15, 2021
1.910
2.150
1.910
2.150
299,550
+0.24(+12.57%)
Nov 12, 2021
1.880
1.910
1.840
1.910
58,540
+0.06(+3.24%)
Nov 11, 2021
1.770
1.931
1.767
1.850
65,274
+0.11(+6.32%)
Nov 10, 2021
1.700
1.740
235,881
+0.01(+0.58%)
Nov 09, 2021
1.750
1.760
1.693
1.730
62,145
-0.02(-1.14%)
Nov 08, 2021
1.720
1.769
1.717
1.750
50,708
+0.03(+1.74%)
Nov 05, 2021
1.710
1.738
1.710
1.720
13,959
-0.01(-0.58%)
Nov 04, 2021
1.780
1.780
1.720
1.730
16,138
-0.05(-2.81%)
Nov 03, 2021
1.820
1.820
1.770
1.780
32,466
-0.04(-2.20%)
Nov 02, 2021
1.750
1.820
1.750
1.820
97,973
+0.05(+2.82%)
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.