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
Aptevo Therapeutics Inc
(NQ:
APVO
)
0.8299
+0.0249 (+3.09%)
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 (%)
Oct 31, 2023
0.3000
0.3091
0.2668
0.2806
267,454
-0.02(-6.47%)
Oct 30, 2023
0.3200
0.3156
0.3000
0.3000
192,653
-0.01(-3.54%)
Oct 27, 2023
0.3252
0.3399
0.3100
0.3110
227,017
-0.01(-3.77%)
Oct 26, 2023
0.3300
0.3442
0.3100
0.3232
266,069
-0.00(-0.68%)
Oct 25, 2023
0.3129
0.3300
0.3001
0.3254
251,752
+0.02(+7.71%)
Oct 24, 2023
0.3300
0.3320
0.3009
0.3021
303,639
-0.03(-7.90%)
Oct 23, 2023
0.3184
0.3480
0.3155
0.3280
294,582
-0.00(-0.06%)
Oct 20, 2023
0.3400
0.3498
0.3250
0.3282
205,193
-0.02(-4.59%)
Oct 19, 2023
0.3600
0.3766
0.3360
0.3440
737,754
-0.01(-2.36%)
Oct 18, 2023
0.3390
0.3649
0.3251
0.3523
975,990
+0.03(+9.75%)
Oct 17, 2023
0.3249
0.3300
0.3102
0.3210
468,537
+0.01(+1.90%)
Oct 16, 2023
0.3300
0.3414
0.3000
0.3150
700,989
-0.01(-1.56%)
Oct 13, 2023
0.3500
0.3522
0.3000
0.3200
1,260,160
-0.06(-15.79%)
Oct 12, 2023
0.3700
0.4900
0.3030
0.3800
8,881,899
+0.06(+19.69%)
Oct 11, 2023
0.3000
0.3525
0.2950
0.3175
779,072
+0.02(+5.83%)
Oct 10, 2023
0.3200
0.3400
0.2951
0.3000
296,962
-0.02(-4.76%)
Oct 09, 2023
0.3300
0.3450
0.3135
0.3150
126,972
-0.02(-4.55%)
Oct 06, 2023
0.3200
0.3300
0.3100
0.3300
62,276
+0.01(+4.10%)
Oct 05, 2023
0.3400
0.3443
0.3100
0.3170
92,207
-0.01(-2.94%)
Oct 04, 2023
0.3430
0.3430
0.3100
0.3266
114,083
-0.01(-3.37%)
Oct 03, 2023
0.3300
0.3400
0.3125
0.3380
106,856
-0.00(-0.91%)
Oct 02, 2023
0.3300
0.3411
0.3202
0.3411
218,601
+0.01(+3.36%)
Sep 29, 2023
0.3100
0.3300
0.3100
0.3300
27,910
+0.01(+4.60%)
Sep 28, 2023
0.3234
0.3479
0.3109
0.3155
78,104
-0.00(-0.32%)
Sep 27, 2023
0.3250
0.3250
0.3105
0.3165
78,860
+0.01(+2.10%)
Sep 26, 2023
0.3100
0.3380
0.3055
0.3100
106,024
+0.00(+0.00%)
Sep 25, 2023
0.3200
0.3377
0.3000
0.3100
187,758
-0.03(-10.14%)
Sep 22, 2023
0.3280
0.3500
0.3280
0.3450
62,296
+0.01(+2.99%)
Sep 21, 2023
0.3500
0.3569
0.3200
0.3350
84,900
-0.01(-4.29%)
Sep 20, 2023
0.3699
0.3699
0.3400
0.3500
108,747
-0.02(-5.41%)
Sep 19, 2023
0.3700
0.3800
0.3471
0.3700
225,693
-0.02(-4.10%)
Sep 18, 2023
0.3900
0.3999
0.3650
0.3858
76,128
-0.02(-3.79%)
Sep 15, 2023
0.3900
0.4090
0.3700
0.4010
78,890
+0.01(+2.74%)
Sep 14, 2023
0.3870
0.3903
0.3770
0.3903
46,162
+0.00(+0.85%)
Sep 13, 2023
0.3900
0.4299
0.3705
0.3870
264,033
-0.00(-0.79%)
Sep 12, 2023
0.3829
0.4020
0.3700
0.3901
147,422
+0.01(+1.88%)
Sep 11, 2023
0.4100
0.4100
0.3614
0.3829
203,679
-0.03(-6.61%)
Sep 08, 2023
0.4000
0.4179
0.3900
0.4100
69,328
+0.01(+2.50%)
Sep 07, 2023
0.3977
0.4050
0.3936
0.4000
74,026
-0.01(-2.44%)
Sep 06, 2023
0.4020
0.4115
0.3900
0.4100
221,954
-0.01(-1.70%)
Sep 05, 2023
0.4090
0.4377
0.3900
0.4171
72,300
-0.01(-2.32%)
Sep 01, 2023
0.4600
0.4919
0.4100
0.4270
98,059
-0.01(-2.95%)
Aug 31, 2023
0.4199
0.4429
0.4185
0.4400
109,812
+0.02(+5.52%)
Aug 30, 2023
0.4000
0.4199
0.3890
0.4170
190,126
+0.01(+3.47%)
Aug 29, 2023
0.3950
0.4050
0.3852
0.4030
80,110
+0.02(+4.05%)
Aug 28, 2023
0.4000
0.4026
0.3780
0.3873
135,017
-0.01(-2.00%)
Aug 25, 2023
0.3859
0.4011
0.3850
0.3952
37,468
+0.01(+2.52%)
Aug 24, 2023
0.4039
0.4039
0.3811
0.3855
70,008
-0.01(-3.14%)
Aug 23, 2023
0.3800
0.4010
0.3821
0.3980
72,249
+0.00(+1.02%)
Aug 22, 2023
0.4100
0.4100
0.3704
0.3940
280,691
-0.03(-6.19%)
Aug 21, 2023
0.4230
0.4230
0.4000
0.4200
154,622
+0.01(+3.19%)
Aug 18, 2023
0.4100
0.4300
0.4000
0.4070
75,119
-0.01(-2.84%)
Aug 17, 2023
0.4100
0.4237
0.3998
0.4189
143,778
+0.01(+2.42%)
Aug 16, 2023
0.3850
0.4200
0.3700
0.4090
406,180
+0.04(+10.54%)
Aug 15, 2023
0.4400
0.5100
0.3668
0.3700
1,916,661
-0.08(-17.78%)
Aug 14, 2023
0.4695
0.4858
0.4430
0.4500
188,393
-0.02(-3.66%)
Aug 11, 2023
0.4800
0.4890
0.4500
0.4671
80,299
+0.02(+3.43%)
Aug 10, 2023
0.4850
0.5211
0.4500
0.4516
232,415
-0.05(-9.68%)
Aug 09, 2023
0.5000
0.5097
0.4650
0.5000
229,539
+0.01(+1.42%)
Aug 08, 2023
0.5420
0.5420
0.4777
0.4930
464,506
-0.04(-7.35%)
Aug 07, 2023
0.6000
0.6000
0.5300
0.5321
370,081
-0.06(-10.19%)
Aug 04, 2023
0.6100
0.6150
0.5920
0.5925
396,650
-0.01(-1.25%)
Aug 03, 2023
0.6100
0.6200
0.5980
0.6000
609,235
-0.00(-0.78%)
Aug 02, 2023
0.6599
0.6820
0.5800
0.6047
2,989,605
-0.38(-38.30%)
Aug 01, 2023
1.100
1.100
0.9512
0.9800
242,695
-0.06(-5.77%)
Jul 31, 2023
1.010
1.070
1.010
1.040
74,614
+0.03(+2.97%)
Jul 28, 2023
1.040
1.050
1.010
1.010
109,456
-0.03(-2.88%)
Jul 27, 2023
1.030
1.050
1.030
1.040
50,713
+0.02(+1.96%)
Jul 26, 2023
1.040
1.060
1.010
1.020
70,761
-0.04(-3.77%)
Jul 25, 2023
1.120
1.120
1.000
1.060
129,582
-0.08(-7.02%)
Jul 24, 2023
1.110
1.140
1.092
1.140
200,932
+0.09(+8.57%)
Jul 21, 2023
1.100
1.100
0.9626
1.050
693,296
+0.00(+0.00%)
Jul 20, 2023
0.9200
1.060
0.8901
1.050
1,612,336
+0.17(+18.74%)
Jul 19, 2023
1.110
1.110
0.7600
0.8843
1,830,543
-0.21(-18.87%)
Jul 18, 2023
1.300
1.300
1.050
1.090
3,196,680
-0.33(-23.24%)
Jul 17, 2023
1.450
1.475
1.400
1.420
204,668
-0.08(-5.33%)
Jul 14, 2023
1.570
1.625
1.500
1.500
34,192
-0.06(-3.85%)
Jul 13, 2023
1.570
1.640
1.540
1.560
58,794
-0.04(-2.50%)
Jul 12, 2023
1.840
1.840
1.600
1.600
89,592
-0.18(-10.11%)
Jul 11, 2023
1.730
1.840
1.700
1.780
127,603
+0.04(+2.30%)
Jul 10, 2023
1.570
1.770
1.557
1.740
157,131
+0.21(+13.73%)
Jul 07, 2023
1.450
1.590
1.450
1.530
95,704
+0.08(+5.51%)
Jul 06, 2023
1.490
1.490
1.390
1.450
49,438
-0.03(-2.02%)
Jul 05, 2023
1.420
1.490
1.420
1.480
31,604
+0.06(+4.12%)
Jul 03, 2023
1.370
1.450
1.305
1.421
143,193
-0.04(-2.64%)
Jun 30, 2023
1.450
1.486
1.410
1.460
45,125
+0.01(+0.69%)
Jun 29, 2023
1.430
1.450
1.420
1.450
19,282
+0.03(+2.11%)
Jun 28, 2023
1.400
1.450
1.390
1.420
15,692
+0.03(+2.16%)
Jun 27, 2023
1.330
1.390
1.309
1.390
40,022
+0.05(+3.73%)
Jun 26, 2023
1.400
1.402
1.340
1.340
45,018
-0.02(-1.47%)
Jun 23, 2023
1.430
1.480
1.340
1.360
69,715
-0.07(-4.90%)
Jun 22, 2023
1.490
1.539
1.430
1.430
54,157
-0.06(-4.03%)
Jun 21, 2023
1.520
1.524
1.490
1.490
37,492
-0.03(-1.97%)
Jun 20, 2023
1.520
1.570
1.520
1.520
26,175
+0.01(+0.66%)
Jun 16, 2023
1.600
1.660
1.510
1.510
81,750
-0.09(-5.63%)
Jun 15, 2023
1.640
1.640
1.570
1.600
43,435
-0.09(-5.33%)
May 08, 2023
1.770
1.770
1.690
1.690
26,745
-0.03(-1.74%)
May 05, 2023
1.730
1.800
1.710
1.720
40,925
-0.01(-0.58%)
May 04, 2023
1.759
1.810
1.720
1.730
35,669
-0.03(-1.70%)
May 03, 2023
1.710
1.800
1.700
1.760
68,968
+0.03(+1.74%)
May 02, 2023
1.830
1.830
1.680
1.730
75,584
-0.08(-4.43%)
May 01, 2023
1.890
1.931
1.800
1.810
38,034
-0.11(-5.73%)
Apr 28, 2023
1.990
1.990
1.880
1.920
42,344
-0.05(-2.59%)
Apr 27, 2023
1.880
1.990
1.880
1.971
30,811
+0.07(+3.74%)
Apr 26, 2023
2.050
2.050
1.840
1.900
95,675
-0.11(-5.47%)
Apr 25, 2023
1.700
2.090
1.700
2.010
338,977
+0.35(+21.08%)
Apr 24, 2023
1.850
1.850
1.630
1.660
118,789
-0.19(-10.27%)
Apr 21, 2023
1.840
1.870
1.760
1.850
51,758
+0.02(+1.09%)
Apr 20, 2023
1.880
1.900
1.820
1.830
17,988
-0.09(-4.69%)
Apr 19, 2023
1.880
1.920
1.870
1.920
9,325
+0.04(+2.13%)
Apr 18, 2023
1.860
1.923
1.850
1.880
5,095
+0.00(+0.00%)
Apr 17, 2023
1.950
1.970
1.870
1.880
21,683
-0.02(-1.05%)
Apr 14, 2023
1.900
1.944
1.860
1.900
18,392
+0.01(+0.53%)
Apr 13, 2023
1.830
1.930
1.805
1.890
48,658
+0.05(+2.72%)
Apr 12, 2023
1.910
1.950
1.830
1.840
36,282
-0.03(-1.60%)
Apr 11, 2023
1.780
1.960
1.780
1.870
47,241
+0.10(+5.65%)
Apr 10, 2023
1.800
1.849
1.760
1.770
22,207
-0.05(-2.75%)
Apr 06, 2023
1.830
1.880
1.820
1.820
16,837
-0.01(-0.55%)
Apr 05, 2023
1.970
1.980
1.830
1.830
61,885
-0.16(-8.04%)
Apr 04, 2023
2.040
2.050
1.940
1.990
43,692
-0.09(-4.33%)
Apr 03, 2023
2.040
2.105
2.030
2.080
50,456
+0.04(+2.21%)
Mar 31, 2023
1.990
2.090
1.990
2.035
51,041
-0.00(-0.25%)
Mar 30, 2023
2.080
2.100
1.950
2.040
175,713
+0.02(+0.99%)
Mar 29, 2023
1.930
2.070
1.860
2.020
51,521
+0.13(+6.88%)
Mar 28, 2023
1.840
1.930
1.840
1.890
27,408
+0.03(+1.61%)
Mar 27, 2023
1.900
1.900
1.800
1.860
15,978
+0.01(+0.54%)
Mar 24, 2023
1.750
1.860
1.710
1.850
14,842
+0.11(+6.32%)
Mar 23, 2023
1.800
1.888
1.710
1.740
71,387
-0.11(-5.95%)
Mar 22, 2023
1.800
1.910
1.745
1.850
21,722
+0.09(+5.11%)
Mar 21, 2023
1.740
1.800
1.740
1.760
16,209
+0.00(+0.00%)
Mar 20, 2023
1.750
1.820
1.700
1.760
32,678
-0.01(-0.56%)
Mar 17, 2023
1.800
1.821
1.650
1.770
78,416
-0.04(-2.21%)
Mar 16, 2023
1.800
1.830
1.800
1.810
12,185
+0.00(+0.00%)
Mar 15, 2023
1.820
1.900
1.760
1.810
83,349
-0.06(-3.21%)
Mar 14, 2023
1.850
1.942
1.830
1.870
41,788
+0.01(+0.54%)
Mar 13, 2023
1.830
1.950
1.750
1.860
88,718
+0.00(+0.00%)
Mar 10, 2023
1.950
1.980
1.760
1.860
132,417
-0.13(-6.53%)
Mar 09, 2023
2.090
2.090
1.960
1.990
50,794
-0.06(-2.93%)
Mar 08, 2023
2.100
2.150
2.000
2.050
45,790
-0.10(-4.65%)
Mar 07, 2023
2.130
2.240
2.070
2.150
55,711
-0.01(-0.46%)
Mar 06, 2023
2.100
2.170
2.070
2.160
28,464
+0.01(+0.47%)
Mar 03, 2023
2.100
2.160
2.070
2.150
25,286
+0.05(+2.38%)
Mar 02, 2023
2.100
2.140
2.030
2.100
38,007
+0.00(+0.00%)
Mar 01, 2023
2.150
2.150
2.040
2.100
35,835
-0.02(-0.94%)
Feb 28, 2023
2.060
2.160
2.050
2.120
63,896
+0.04(+1.92%)
Feb 27, 2023
2.060
2.100
2.000
2.080
37,276
+0.07(+3.48%)
Feb 24, 2023
2.090
2.110
2.010
2.010
31,905
-0.12(-5.63%)
Feb 23, 2023
2.180
2.180
2.060
2.130
41,506
+0.00(+0.00%)
Feb 22, 2023
2.070
2.270
2.020
2.130
66,443
+0.07(+3.40%)
Feb 21, 2023
2.060
2.070
1.970
2.060
78,114
+0.07(+3.29%)
Feb 17, 2023
2.000
2.040
1.960
1.994
59,044
+0.00(+0.22%)
Feb 16, 2023
2.050
2.080
1.990
1.990
52,452
-0.06(-2.93%)
Feb 15, 2023
2.000
2.070
2.000
2.050
37,514
+0.00(+0.00%)
Feb 14, 2023
2.030
2.050
1.990
2.050
35,543
+0.02(+0.99%)
Feb 13, 2023
2.120
2.130
2.010
2.030
57,828
-0.08(-3.79%)
Feb 10, 2023
2.010
2.110
1.990
2.110
92,851
+0.11(+5.50%)
Feb 09, 2023
2.140
2.140
1.980
2.000
226,352
-0.03(-1.48%)
Feb 08, 2023
2.160
2.160
2.010
2.030
94,677
-0.15(-6.88%)
Feb 07, 2023
2.220
2.220
2.110
2.180
41,460
+0.04(+1.87%)
Feb 06, 2023
2.120
2.170
2.100
2.140
33,407
+0.00(+0.00%)
Feb 03, 2023
2.200
2.215
2.130
2.140
73,513
-0.06(-2.73%)
Feb 02, 2023
2.200
2.230
2.120
2.200
105,242
+0.00(+0.00%)
Feb 01, 2023
2.320
2.330
2.190
2.200
125,765
-0.10(-4.35%)
Jan 31, 2023
2.380
2.390
2.250
2.300
119,080
+0.02(+0.88%)
Jan 30, 2023
2.400
2.400
2.240
2.280
65,084
-0.11(-4.60%)
Jan 27, 2023
2.350
2.450
2.310
2.390
63,766
+0.01(+0.42%)
Jan 26, 2023
2.360
2.410
2.320
2.380
95,909
-0.01(-0.42%)
Jan 25, 2023
2.420
2.460
2.320
2.390
111,307
-0.01(-0.42%)
Jan 24, 2023
2.470
2.470
2.360
2.400
72,353
-0.04(-1.64%)
Jan 23, 2023
2.410
2.500
2.360
2.440
71,824
+0.04(+1.67%)
Jan 20, 2023
2.540
2.570
2.360
2.400
103,942
-0.14(-5.51%)
Jan 19, 2023
2.180
2.580
2.130
2.540
271,130
+0.38(+17.59%)
Jan 18, 2023
2.290
2.290
2.110
2.160
77,691
-0.09(-4.00%)
Jan 17, 2023
2.310
2.310
2.210
2.250
108,396
+0.00(+0.00%)
Jan 13, 2023
2.280
2.360
2.220
2.250
135,145
-0.07(-3.02%)
Jan 12, 2023
2.360
2.410
2.220
2.320
96,976
+0.02(+0.87%)
Jan 11, 2023
2.350
2.410
2.290
2.300
72,331
+0.02(+0.88%)
Jan 10, 2023
2.340
2.420
2.270
2.280
113,861
-0.04(-1.72%)
Jan 09, 2023
2.250
2.360
2.240
2.320
156,898
+0.14(+6.42%)
Jan 06, 2023
2.240
2.315
2.130
2.180
139,586
-0.07(-3.11%)
Jan 05, 2023
2.330
2.350
2.200
2.250
111,401
-0.09(-3.85%)
Jan 04, 2023
2.350
2.380
2.290
2.340
43,158
+0.05(+2.18%)
Jan 03, 2023
2.380
2.390
2.210
2.290
140,108
-0.03(-1.29%)
Dec 30, 2022
2.270
2.360
2.250
2.320
199,779
+0.03(+1.31%)
Dec 29, 2022
2.120
2.360
2.120
2.290
337,786
+0.19(+9.05%)
Dec 28, 2022
2.100
2.180
2.040
2.100
167,017
+0.06(+2.94%)
Dec 27, 2022
2.100
2.100
2.010
2.040
110,966
-0.03(-1.45%)
Dec 23, 2022
2.110
2.150
2.020
2.070
112,396
-0.03(-1.43%)
Dec 22, 2022
2.080
2.160
2.060
2.100
182,564
+0.02(+0.96%)
Dec 21, 2022
2.160
2.170
2.070
2.080
150,804
+0.00(+0.00%)
Dec 20, 2022
1.970
2.180
1.950
2.080
220,640
+0.08(+4.00%)
Dec 19, 2022
2.170
2.230
1.940
2.000
301,551
-0.16(-7.41%)
Dec 16, 2022
2.340
2.370
2.100
2.160
380,669
-0.09(-4.00%)
Dec 15, 2022
2.400
2.450
2.250
2.250
507,031
-0.27(-10.71%)
Dec 14, 2022
2.900
2.930
2.510
2.520
1,015,793
-0.33(-11.58%)
Dec 13, 2022
3.490
3.680
2.720
2.850
2,805,852
-1.06(-27.11%)
Dec 12, 2022
6.880
7.200
3.810
3.910
39,360,384
+0.44(+12.58%)
Dec 09, 2022
3.530
3.850
3.360
3.473
117,199
-0.01(-0.20%)
Dec 08, 2022
3.430
3.600
3.343
3.480
38,008
+0.15(+4.50%)
Dec 07, 2022
3.300
3.400
3.271
3.330
27,366
+0.08(+2.46%)
Dec 06, 2022
3.170
3.401
3.170
3.250
71,901
+0.10(+3.17%)
Dec 05, 2022
3.040
3.290
3.040
3.150
29,579
+0.05(+1.61%)
Dec 02, 2022
3.107
3.180
3.030
3.100
53,518
+0.01(+0.33%)
Dec 01, 2022
3.090
3.150
3.010
3.090
24,705
-0.03(-0.96%)
Nov 30, 2022
2.980
3.140
2.980
3.120
17,901
+0.04(+1.30%)
Nov 29, 2022
2.930
3.090
2.875
3.080
26,181
+0.19(+6.57%)
Nov 28, 2022
2.940
2.950
2.880
2.890
15,480
-0.02(-0.69%)
Nov 25, 2022
2.950
2.950
2.900
2.910
2,961
-0.06(-2.02%)
Nov 23, 2022
2.880
3.010
2.880
2.970
5,768
+0.04(+1.37%)
Nov 22, 2022
3.080
3.080
2.880
2.930
7,293
+0.05(+1.74%)
Nov 21, 2022
3.060
3.120
2.880
2.880
31,454
-0.24(-7.69%)
Nov 18, 2022
3.050
3.120
3.050
3.120
8,061
+0.02(+0.65%)
Nov 17, 2022
3.170
3.171
3.000
3.100
23,287
-0.01(-0.32%)
Nov 16, 2022
3.280
3.300
3.090
3.110
26,499
-0.24(-7.16%)
Nov 15, 2022
3.240
3.360
3.109
3.350
28,763
+0.13(+4.04%)
Nov 14, 2022
3.140
3.320
3.110
3.220
17,921
+0.07(+2.22%)
Nov 11, 2022
2.854
3.180
2.854
3.150
29,417
+0.31(+10.92%)
Nov 10, 2022
2.770
2.900
2.770
2.840
8,943
+0.07(+2.53%)
Nov 09, 2022
2.870
2.870
2.760
2.770
28,898
-0.07(-2.46%)
Nov 08, 2022
2.810
2.900
2.810
2.840
12,760
-0.02(-0.70%)
Nov 07, 2022
2.910
2.910
2.834
2.860
34,368
-0.01(-0.35%)
Nov 04, 2022
3.090
3.090
2.770
2.870
56,496
-0.16(-5.28%)
Nov 03, 2022
2.950
3.090
2.950
3.030
11,038
-0.02(-0.66%)
Nov 02, 2022
2.970
3.100
2.850
3.050
8,537
+0.04(+1.33%)
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.