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
Durect Corp
(NQ:
DRRX
)
1.650
-0.040 (-2.37%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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 (%)
Nov 30, 2023
0.6314
0.6479
0.6022
0.6200
368,139
-0.03(-4.62%)
Nov 29, 2023
0.6220
0.6500
0.6105
0.6500
565,568
+0.03(+4.33%)
Nov 28, 2023
0.6452
0.6557
0.6112
0.6230
442,154
-0.04(-5.46%)
Nov 27, 2023
0.6426
0.6590
0.6201
0.6590
385,268
-0.00(-0.15%)
Nov 24, 2023
0.6269
0.6600
0.6269
0.6600
219,826
+0.01(+1.54%)
Nov 22, 2023
0.6300
0.6500
0.5873
0.6500
503,018
+0.02(+3.03%)
Nov 21, 2023
0.6445
0.6445
0.6100
0.6309
240,914
-0.02(-2.59%)
Nov 20, 2023
0.6000
0.6494
0.6000
0.6477
959,945
+0.04(+5.71%)
Nov 17, 2023
0.5981
0.6243
0.5885
0.6127
984,805
+0.00(+0.44%)
Nov 16, 2023
0.6200
0.6200
0.5680
0.6100
556,866
+0.00(+0.00%)
Nov 15, 2023
0.5300
0.6200
0.5311
0.6100
2,150,957
+0.07(+12.13%)
Nov 14, 2023
0.5210
0.5443
0.5000
0.5440
1,147,060
+0.02(+3.46%)
Nov 13, 2023
0.5200
0.5258
0.4806
0.5258
1,260,673
-0.00(-0.87%)
Nov 10, 2023
0.5500
0.5630
0.4703
0.5304
2,230,707
-0.04(-7.06%)
Nov 09, 2023
0.5500
0.5727
0.5300
0.5707
3,380,006
+0.04(+8.29%)
Nov 08, 2023
0.8100
0.8460
0.5110
0.5270
15,627,198
-2.05(-79.57%)
Nov 07, 2023
2.610
2.730
2.540
2.580
1,570,678
-0.01(-0.39%)
Nov 06, 2023
2.730
2.770
2.570
2.590
281,371
-0.14(-5.13%)
Nov 03, 2023
2.700
2.890
2.700
2.730
279,933
+0.04(+1.49%)
Nov 02, 2023
3.120
3.140
2.601
2.690
575,585
-0.29(-9.73%)
Nov 01, 2023
2.750
3.030
2.721
2.980
354,134
+0.23(+8.36%)
Oct 31, 2023
2.520
2.790
2.494
2.750
356,492
+0.26(+10.44%)
Oct 30, 2023
2.280
2.526
2.280
2.490
322,573
+0.25(+11.16%)
Oct 27, 2023
2.360
2.380
2.230
2.240
238,477
-0.10(-4.27%)
Oct 26, 2023
2.340
2.365
2.290
2.340
200,252
-0.03(-1.27%)
Oct 25, 2023
2.460
2.480
2.340
2.370
246,202
-0.09(-3.66%)
Oct 24, 2023
2.500
2.580
2.420
2.460
296,393
-0.02(-0.81%)
Oct 23, 2023
2.500
2.540
2.470
2.480
641,817
-0.08(-3.31%)
Oct 20, 2023
2.920
2.920
2.510
2.565
865,206
-0.35(-12.16%)
Oct 19, 2023
2.610
3.120
2.540
2.920
1,744,627
+0.32(+12.31%)
Oct 18, 2023
2.730
2.740
2.560
2.600
186,140
-0.15(-5.45%)
Oct 17, 2023
2.670
2.820
2.480
2.750
327,461
+0.08(+3.00%)
Oct 16, 2023
2.530
2.730
2.500
2.670
165,989
+0.14(+5.53%)
Oct 13, 2023
2.580
2.690
2.500
2.530
181,043
-0.04(-1.56%)
Oct 12, 2023
2.540
2.600
2.500
2.570
167,669
+0.06(+2.39%)
Oct 11, 2023
2.510
2.550
2.500
2.510
207,378
+0.02(+0.80%)
Oct 10, 2023
2.330
2.560
2.327
2.490
313,382
+0.18(+7.79%)
Oct 09, 2023
2.330
2.400
2.250
2.310
135,952
-0.04(-1.70%)
Oct 06, 2023
2.390
2.435
2.290
2.350
336,484
-0.04(-1.67%)
Oct 05, 2023
2.300
2.430
2.250
2.390
198,387
+0.14(+6.22%)
Oct 04, 2023
2.320
2.330
2.180
2.250
361,042
-0.05(-2.17%)
Oct 03, 2023
2.500
2.557
2.270
2.300
375,565
-0.21(-8.37%)
Oct 02, 2023
2.500
2.650
2.480
2.510
296,286
+0.02(+0.80%)
Sep 29, 2023
2.480
2.510
2.410
2.490
228,572
+0.02(+0.81%)
Sep 28, 2023
2.570
2.663
2.470
2.470
280,986
-0.08(-3.14%)
Sep 27, 2023
2.640
2.690
2.530
2.550
151,719
-0.08(-3.04%)
Sep 26, 2023
2.720
2.838
2.570
2.630
632,368
-0.06(-2.23%)
Sep 25, 2023
2.700
2.796
2.650
2.690
274,347
+0.03(+1.13%)
Sep 22, 2023
2.730
2.860
2.640
2.660
100,367
-0.05(-1.85%)
Sep 21, 2023
2.890
2.890
2.680
2.710
143,078
-0.11(-3.90%)
Sep 20, 2023
2.930
3.030
2.810
2.820
195,423
-0.14(-4.73%)
Sep 19, 2023
2.750
2.998
2.670
2.960
287,204
+0.21(+7.64%)
Sep 18, 2023
2.870
2.930
2.680
2.750
288,299
-0.13(-4.51%)
Sep 15, 2023
2.950
2.970
2.855
2.880
365,549
-0.07(-2.37%)
Sep 14, 2023
2.960
3.060
2.920
2.950
288,830
+0.05(+1.72%)
Sep 13, 2023
2.930
3.000
2.870
2.900
147,263
-0.03(-1.02%)
Sep 12, 2023
3.000
3.031
2.880
2.930
127,579
-0.05(-1.68%)
Sep 11, 2023
3.000
3.065
2.900
2.980
126,217
+0.12(+4.20%)
Sep 08, 2023
2.900
3.030
2.850
2.860
240,592
-0.04(-1.38%)
Sep 07, 2023
2.850
2.930
2.780
2.900
106,923
+0.01(+0.35%)
Sep 06, 2023
2.940
2.940
2.790
2.890
234,135
-0.06(-2.03%)
Sep 05, 2023
3.040
3.040
2.810
2.950
419,327
-0.10(-3.44%)
Sep 01, 2023
3.060
3.090
2.980
3.055
243,301
-0.00(-0.16%)
Aug 31, 2023
3.140
3.140
3.040
3.060
64,602
-0.04(-1.29%)
Aug 30, 2023
3.170
3.170
3.080
3.100
68,955
-0.07(-2.21%)
Aug 29, 2023
3.200
3.240
3.120
3.170
78,609
-0.04(-1.25%)
Aug 28, 2023
3.140
3.250
3.120
3.210
140,069
+0.10(+3.22%)
Aug 25, 2023
3.140
3.200
3.050
3.110
115,131
-0.03(-0.96%)
Aug 24, 2023
3.330
3.330
3.120
3.140
93,439
-0.18(-5.42%)
Aug 23, 2023
3.120
3.360
3.120
3.320
216,702
+0.16(+5.06%)
Aug 22, 2023
3.290
3.290
3.120
3.160
167,095
-0.13(-3.95%)
Aug 21, 2023
3.110
3.340
3.090
3.290
162,732
+0.18(+5.79%)
Aug 18, 2023
3.000
3.145
3.000
3.110
209,090
+0.10(+3.32%)
Aug 17, 2023
3.010
3.088
3.000
3.010
129,192
+0.00(+0.00%)
Aug 16, 2023
3.070
3.095
2.970
3.010
240,758
-0.07(-2.27%)
Aug 15, 2023
3.160
3.210
3.080
3.080
253,722
-0.04(-1.28%)
Aug 14, 2023
3.270
3.270
3.090
3.120
303,191
-0.10(-3.11%)
Aug 11, 2023
3.220
3.380
3.196
3.220
139,475
-0.03(-0.92%)
Aug 10, 2023
3.180
3.370
3.000
3.250
268,986
+0.09(+2.85%)
Aug 09, 2023
3.140
3.190
3.090
3.160
114,820
-0.02(-0.63%)
Aug 08, 2023
3.110
3.180
3.030
3.180
145,784
+0.09(+2.91%)
Aug 07, 2023
3.350
3.350
3.050
3.090
233,918
-0.28(-8.17%)
Aug 04, 2023
3.500
3.530
3.320
3.365
169,078
-0.11(-3.30%)
Aug 03, 2023
3.470
3.520
3.280
3.480
213,445
-0.04(-1.14%)
Aug 02, 2023
3.560
3.585
3.440
3.520
205,775
-0.06(-1.68%)
Aug 01, 2023
3.420
3.600
3.390
3.580
240,945
+0.15(+4.37%)
Jul 31, 2023
3.350
3.466
3.265
3.430
175,065
+0.12(+3.63%)
Jul 28, 2023
3.090
3.360
3.060
3.310
282,810
+0.26(+8.52%)
Jul 27, 2023
3.180
3.250
3.030
3.050
365,616
-0.08(-2.56%)
Jul 26, 2023
3.020
3.210
2.990
3.130
418,968
+0.07(+2.29%)
Jul 25, 2023
3.070
3.105
2.960
3.060
510,470
-0.04(-1.29%)
Jul 24, 2023
3.100
3.190
2.960
3.100
1,130,374
+0.05(+1.64%)
Jul 21, 2023
3.350
3.420
3.040
3.050
785,391
-0.24(-7.29%)
Jul 20, 2023
3.790
3.790
3.280
3.290
2,536,391
-1.63(-33.13%)
Jul 19, 2023
4.890
5.040
4.880
4.920
63,603
+0.03(+0.61%)
Jul 18, 2023
4.990
4.999
4.770
4.890
108,241
-0.10(-2.00%)
Jul 17, 2023
4.950
5.040
4.840
4.990
91,790
+0.00(+0.00%)
Jul 14, 2023
5.000
5.080
4.920
4.990
79,661
-0.04(-0.80%)
Jul 13, 2023
5.090
5.280
5.020
5.030
66,863
-0.03(-0.59%)
Jul 12, 2023
5.020
5.120
4.969
5.060
103,101
+0.09(+1.81%)
Jul 11, 2023
4.910
4.990
4.830
4.970
101,551
+0.12(+2.47%)
Jul 10, 2023
5.050
5.080
4.830
4.850
159,209
-0.17(-3.39%)
Jul 07, 2023
4.960
5.110
4.960
5.020
90,175
+0.06(+1.21%)
Jul 06, 2023
4.850
4.985
4.805
4.960
38,284
+0.06(+1.22%)
Jul 05, 2023
4.940
5.020
4.850
4.900
85,016
-0.06(-1.21%)
Jul 03, 2023
4.950
5.015
4.800
4.960
20,045
+0.01(+0.20%)
Jun 30, 2023
4.920
5.050
4.808
4.950
41,479
+0.07(+1.43%)
Jun 29, 2023
5.020
5.030
4.772
4.880
59,338
-0.04(-0.81%)
Jun 28, 2023
4.860
4.970
4.770
4.920
50,177
+0.05(+1.03%)
Jun 27, 2023
5.090
5.090
4.800
4.870
89,727
-0.17(-3.37%)
Jun 26, 2023
5.030
5.130
4.920
5.040
62,924
-0.05(-0.98%)
Jun 23, 2023
5.140
5.140
4.821
5.090
199,317
-0.12(-2.30%)
Jun 22, 2023
5.300
5.350
5.150
5.210
55,778
-0.08(-1.51%)
Jun 21, 2023
5.530
5.530
5.290
5.290
104,607
-0.22(-3.99%)
Jun 20, 2023
5.600
5.616
5.400
5.510
107,317
-0.03(-0.54%)
Jun 16, 2023
5.770
5.770
5.400
5.540
191,773
-0.15(-2.64%)
Jun 15, 2023
5.560
5.750
5.530
5.690
135,844
+0.89(+18.54%)
May 08, 2023
4.330
4.905
4.330
4.800
173,502
+0.46(+10.60%)
May 05, 2023
4.260
4.410
4.200
4.340
188,087
+0.10(+2.36%)
May 04, 2023
4.070
4.276
4.060
4.240
93,853
+0.13(+3.16%)
May 03, 2023
4.150
4.270
4.090
4.110
186,958
-0.04(-0.96%)
May 02, 2023
4.200
4.210
4.120
4.150
135,309
-0.05(-1.19%)
May 01, 2023
4.180
4.270
4.150
4.200
76,810
+0.00(+0.00%)
Apr 28, 2023
4.100
4.320
4.100
4.200
116,774
+0.08(+1.94%)
Apr 27, 2023
4.180
4.190
4.070
4.120
61,152
-0.01(-0.24%)
Apr 26, 2023
4.250
4.320
4.080
4.130
151,719
-0.11(-2.59%)
Apr 25, 2023
4.420
4.450
4.240
4.240
104,357
-0.19(-4.29%)
Apr 24, 2023
4.400
4.484
4.400
4.430
59,387
+0.00(+0.00%)
Apr 21, 2023
4.660
4.660
4.430
4.430
136,508
-0.24(-5.14%)
Apr 20, 2023
4.670
4.730
4.630
4.670
32,253
+0.00(+0.00%)
Apr 19, 2023
4.650
4.760
4.650
4.670
58,527
-0.02(-0.43%)
Apr 18, 2023
4.750
4.780
4.650
4.690
59,996
-0.05(-1.05%)
Apr 17, 2023
4.540
4.750
4.540
4.740
60,658
+0.22(+4.87%)
Apr 14, 2023
4.720
4.760
4.400
4.520
76,319
-0.17(-3.62%)
Apr 13, 2023
4.620
4.770
4.610
4.690
93,546
+0.09(+1.96%)
Apr 12, 2023
4.410
4.850
4.370
4.600
228,184
+0.26(+5.99%)
Apr 11, 2023
4.120
4.460
4.100
4.340
242,773
+0.27(+6.63%)
Apr 10, 2023
4.170
4.850
3.950
4.070
943,643
+0.02(+0.49%)
Apr 06, 2023
4.080
4.270
4.000
4.050
40,638
-0.06(-1.46%)
Apr 05, 2023
4.220
4.320
4.080
4.110
62,963
-0.14(-3.29%)
Apr 04, 2023
4.420
4.500
4.200
4.250
23,646
-0.16(-3.63%)
Apr 03, 2023
4.540
4.742
4.390
4.410
41,907
-0.12(-2.65%)
Mar 31, 2023
4.300
4.590
4.208
4.530
77,036
+0.21(+4.86%)
Mar 30, 2023
4.320
4.440
4.250
4.320
111,197
+0.00(+0.00%)
Mar 29, 2023
4.230
4.390
4.230
4.320
81,801
+0.12(+2.86%)
Mar 28, 2023
4.390
4.410
4.110
4.200
74,198
-0.19(-4.33%)
Mar 27, 2023
4.510
4.580
4.330
4.390
93,768
-0.01(-0.23%)
Mar 24, 2023
4.520
4.550
4.335
4.400
54,076
-0.13(-2.87%)
Mar 23, 2023
4.610
4.850
4.460
4.530
67,478
-0.05(-1.09%)
Mar 22, 2023
4.650
4.850
4.570
4.580
40,434
-0.06(-1.29%)
Mar 21, 2023
4.690
4.700
4.610
4.640
45,276
-0.01(-0.22%)
Mar 20, 2023
4.700
4.820
4.620
4.650
44,873
+0.00(+0.00%)
Mar 17, 2023
4.650
4.880
4.560
4.650
156,161
-0.05(-1.06%)
Mar 16, 2023
4.650
4.900
4.650
4.700
71,116
-0.01(-0.21%)
Mar 15, 2023
4.755
4.880
4.700
4.710
105,337
-0.11(-2.28%)
Mar 14, 2023
4.880
5.080
4.820
4.820
89,265
+0.17(+3.66%)
Mar 13, 2023
4.610
4.810
4.600
4.650
39,407
+0.00(+0.00%)
Mar 10, 2023
4.730
4.890
4.630
4.650
70,480
-0.10(-2.11%)
Mar 09, 2023
4.820
4.895
4.720
4.750
42,312
-0.06(-1.25%)
Mar 08, 2023
4.870
5.010
4.690
4.810
95,996
+0.06(+1.26%)
Mar 07, 2023
4.800
5.080
4.750
4.750
31,868
-0.06(-1.25%)
Mar 06, 2023
4.800
5.000
4.710
4.810
33,596
+0.02(+0.42%)
Mar 03, 2023
4.840
5.070
4.750
4.790
123,418
-0.04(-0.83%)
Mar 02, 2023
4.980
5.118
4.780
4.830
148,776
-0.15(-3.01%)
Mar 01, 2023
5.050
5.230
4.950
4.980
374,987
-0.08(-1.58%)
Feb 28, 2023
5.100
5.280
5.030
5.060
13,759
+0.04(+0.80%)
Feb 27, 2023
4.850
5.200
4.810
5.020
45,119
+0.20(+4.15%)
Feb 24, 2023
4.980
5.040
4.760
4.820
36,188
-0.13(-2.63%)
Feb 23, 2023
5.120
5.120
4.910
4.950
65,723
-0.06(-1.20%)
Feb 22, 2023
5.090
5.220
4.980
5.010
26,262
-0.06(-1.18%)
Feb 21, 2023
5.100
5.185
4.958
5.070
64,747
-0.03(-0.59%)
Feb 17, 2023
5.180
5.230
5.063
5.100
38,093
-0.07(-1.35%)
Feb 16, 2023
5.100
5.230
5.000
5.170
35,915
-0.02(-0.39%)
Feb 15, 2023
5.060
5.330
5.000
5.190
16,582
+0.04(+0.78%)
Feb 14, 2023
5.280
5.436
4.810
5.150
57,175
-0.13(-2.46%)
Feb 13, 2023
5.500
5.600
5.200
5.280
35,932
-0.10(-1.86%)
Feb 10, 2023
5.420
5.570
5.190
5.380
79,383
-0.03(-0.55%)
Feb 09, 2023
5.940
5.940
5.400
5.410
59,696
-0.40(-6.88%)
Feb 08, 2023
6.090
6.266
5.630
5.810
84,095
-0.38(-6.14%)
Feb 07, 2023
5.750
6.345
5.585
6.190
91,024
+0.39(+6.72%)
Feb 06, 2023
5.810
6.280
5.650
5.800
261,005
-0.60(-9.38%)
Feb 03, 2023
6.210
6.550
6.210
6.400
39,112
-0.02(-0.31%)
Feb 02, 2023
6.230
6.470
5.900
6.420
118,085
+0.20(+3.22%)
Feb 01, 2023
6.609
6.609
6.110
6.220
37,656
-0.29(-4.45%)
Jan 31, 2023
6.410
6.628
6.380
6.510
24,880
+0.10(+1.56%)
Jan 30, 2023
6.520
6.610
6.390
6.410
25,592
-0.16(-2.44%)
Jan 27, 2023
6.510
6.830
6.360
6.570
35,125
+0.06(+0.92%)
Jan 26, 2023
6.550
6.670
6.360
6.510
29,828
+0.00(+0.00%)
Jan 25, 2023
6.820
6.820
6.340
6.510
41,321
-0.37(-5.38%)
Jan 24, 2023
6.360
7.040
6.100
6.880
85,277
+0.42(+6.50%)
Jan 23, 2023
6.310
6.780
5.960
6.460
162,690
+0.21(+3.36%)
Jan 20, 2023
6.250
6.740
5.800
6.250
302,664
+0.03(+0.48%)
Jan 19, 2023
6.700
7.449
6.160
6.220
188,251
-0.57(-8.39%)
Jan 18, 2023
9.100
9.500
6.395
6.790
385,693
-1.93(-22.13%)
Jan 17, 2023
7.530
8.999
7.500
8.720
176,272
+1.18(+15.65%)
Jan 13, 2023
6.900
7.830
6.900
7.540
132,833
+0.65(+9.43%)
Jan 12, 2023
6.990
6.990
6.700
6.890
42,900
-0.07(-1.01%)
Jan 11, 2023
6.990
6.990
6.550
6.960
81,174
+0.31(+4.66%)
Jan 10, 2023
5.900
7.260
5.900
6.650
129,414
+0.70(+11.76%)
Jan 09, 2023
5.940
6.170
5.600
5.950
94,783
+0.32(+5.68%)
Jan 06, 2023
5.000
5.690
4.954
5.630
89,563
+0.69(+13.97%)
Jan 05, 2023
4.570
5.000
4.390
4.940
65,461
+0.28(+6.01%)
Jan 04, 2023
3.660
4.690
3.660
4.660
109,422
+1.06(+29.44%)
Jan 03, 2023
3.330
3.640
3.165
3.600
51,287
+0.14(+4.05%)
Dec 30, 2022
3.460
3.500
3.360
3.460
68,045
-0.03(-0.86%)
Dec 29, 2022
3.390
3.730
3.390
3.490
57,507
+0.10(+2.95%)
Dec 28, 2022
3.420
3.470
3.360
3.390
39,379
-0.04(-1.17%)
Dec 27, 2022
3.600
3.700
3.410
3.430
72,821
-0.22(-6.03%)
Dec 23, 2022
3.720
3.772
3.610
3.650
26,282
-0.06(-1.62%)
Dec 22, 2022
3.730
3.820
3.680
3.710
45,668
-0.07(-1.85%)
Dec 21, 2022
4.370
4.540
3.760
3.780
40,891
-0.11(-2.83%)
Dec 20, 2022
3.920
3.970
3.819
3.890
59,379
+0.02(+0.52%)
Dec 19, 2022
4.010
4.031
3.815
3.870
51,781
-0.14(-3.49%)
Dec 16, 2022
3.970
4.020
3.895
4.010
17,053
-0.03(-0.74%)
Dec 15, 2022
3.980
4.111
3.960
4.040
89,151
+0.03(+0.75%)
Dec 14, 2022
3.670
4.130
3.600
4.010
62,085
+0.35(+9.56%)
Dec 13, 2022
3.700
3.700
3.580
3.660
36,198
+0.02(+0.55%)
Dec 12, 2022
3.620
3.650
3.550
3.640
23,297
+0.00(+0.00%)
Dec 09, 2022
3.660
3.660
3.510
3.640
78,636
+0.00(+0.00%)
Dec 08, 2022
4.020
4.025
3.620
3.640
54,813
-0.40(-9.90%)
Dec 07, 2022
3.550
4.080
3.550
4.040
102,783
+0.46(+12.85%)
Dec 06, 2022
3.990
3.990
3.420
3.580
158,900
-0.32(-8.21%)
Dec 05, 2022
3.900
3.989
3.810
3.900
56,348
-0.09(-2.23%)
Dec 02, 2022
4.300
4.340
3.900
3.989
31,930
-0.11(-2.61%)
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.