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
T2 Biosystems CS
(NQ:
TTOO
)
4.790
+0.100 (+2.13%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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
3.710
3.836
3.530
3.540
251,665
-0.10(-2.75%)
Nov 29, 2023
3.630
3.807
3.360
3.640
300,250
-0.06(-1.62%)
Nov 28, 2023
3.880
3.880
3.620
3.700
219,416
-0.14(-3.65%)
Nov 27, 2023
3.920
4.050
3.714
3.840
336,877
-0.25(-6.11%)
Nov 24, 2023
3.960
4.160
3.850
4.090
121,343
+0.15(+3.81%)
Nov 22, 2023
3.840
4.330
3.800
3.940
351,378
+0.14(+3.68%)
Nov 21, 2023
3.940
3.970
3.760
3.800
168,514
-0.15(-3.80%)
Nov 20, 2023
3.860
4.090
3.790
3.950
204,391
+0.05(+1.28%)
Nov 17, 2023
4.260
4.260
3.820
3.900
335,147
-0.32(-7.58%)
Nov 16, 2023
4.410
4.440
4.180
4.220
194,873
-0.11(-2.54%)
Nov 15, 2023
4.400
4.730
4.310
4.330
289,835
-0.13(-2.91%)
Nov 14, 2023
4.240
4.537
4.135
4.460
357,505
+0.24(+5.69%)
Nov 13, 2023
4.680
4.712
4.220
4.220
313,454
-0.50(-10.59%)
Nov 10, 2023
5.250
5.250
4.700
4.720
407,374
-0.58(-10.94%)
Nov 09, 2023
5.490
5.680
5.200
5.300
306,580
-0.32(-5.69%)
Nov 08, 2023
5.470
5.680
5.150
5.620
319,752
+0.19(+3.50%)
Nov 07, 2023
5.280
5.750
5.150
5.430
371,445
+0.08(+1.50%)
Nov 06, 2023
5.420
5.471
5.160
5.350
344,803
-0.06(-1.11%)
Nov 03, 2023
5.840
5.840
5.350
5.410
448,919
-0.47(-7.99%)
Nov 02, 2023
6.040
6.071
5.630
5.880
300,316
-0.05(-0.84%)
Nov 01, 2023
5.950
6.540
5.740
5.930
794,578
+0.02(+0.34%)
Oct 31, 2023
5.380
6.150
5.210
5.910
645,011
+0.56(+10.47%)
Oct 30, 2023
5.510
5.516
5.160
5.350
259,344
-0.14(-2.55%)
Oct 27, 2023
5.660
5.721
5.260
5.490
282,892
-0.12(-2.14%)
Oct 26, 2023
5.900
5.949
5.423
5.610
319,740
-0.44(-7.27%)
Oct 25, 2023
5.700
6.430
5.630
6.050
730,067
+0.34(+6.05%)
Oct 24, 2023
5.160
5.740
5.120
5.705
660,792
+0.50(+9.50%)
Oct 23, 2023
5.410
5.410
5.066
5.210
516,640
-0.24(-4.40%)
Oct 20, 2023
5.690
6.440
5.395
5.450
1,250,027
-0.21(-3.80%)
Oct 19, 2023
6.610
6.610
5.640
5.665
1,051,394
-1.07(-15.82%)
Oct 18, 2023
7.450
7.450
6.640
6.730
830,068
-0.82(-10.86%)
Oct 17, 2023
7.060
8.650
7.000
7.550
2,101,047
+0.30(+4.14%)
Oct 16, 2023
8.230
8.061
6.640
7.250
1,339,159
-0.95(-11.59%)
Oct 13, 2023
10.32
10.46
6.810
8.200
2,485,480
+8.03(+4612.64%)
Oct 12, 2023
0.1848
0.2300
0.1650
0.1740
235,397,648
-0.14(-43.87%)
Oct 11, 2023
0.2881
0.3150
0.2662
0.3100
59,992,080
+0.02(+6.90%)
Oct 10, 2023
0.2847
0.3041
0.2700
0.2900
49,690,220
+0.01(+3.61%)
Oct 09, 2023
0.2845
0.3320
0.2710
0.2799
119,391,560
+0.02(+6.51%)
Oct 06, 2023
0.2240
0.2648
0.2175
0.2628
136,597,472
+0.07(+35.67%)
Oct 05, 2023
0.1965
0.2029
0.1837
0.1937
32,078,080
-0.01(-4.39%)
Oct 04, 2023
0.2030
0.2132
0.2002
0.2026
19,530,608
-0.02(-7.11%)
Oct 03, 2023
0.2224
0.2230
0.2077
0.2181
30,130,536
-0.01(-5.99%)
Oct 02, 2023
0.2200
0.2355
0.2070
0.2320
43,716,468
+0.01(+5.02%)
Sep 29, 2023
0.1991
0.2398
0.1991
0.2209
110,217,264
+0.04(+23.89%)
Sep 28, 2023
0.1723
0.1833
0.1493
0.1783
99,698,736
-0.00(-1.44%)
Sep 27, 2023
0.2055
0.2180
0.1700
0.1809
73,552,976
-0.02(-10.62%)
Sep 26, 2023
0.1955
0.2150
0.1877
0.2024
57,045,832
-0.02(-7.75%)
Sep 25, 2023
0.2462
0.2462
0.2171
0.2194
61,163,488
-0.03(-13.62%)
Sep 22, 2023
0.2700
0.2750
0.2433
0.2540
73,956,848
-0.04(-12.35%)
Sep 21, 2023
0.3126
0.3286
0.2804
0.2898
66,966,976
-0.01(-3.94%)
Sep 20, 2023
0.3250
0.3470
0.2912
0.3017
82,284,736
-0.04(-11.00%)
Sep 19, 2023
0.4000
0.4000
0.3213
0.3390
134,404,864
-0.12(-26.13%)
Sep 18, 2023
0.3800
0.4685
0.3370
0.4589
423,118,688
+0.18(+65.55%)
Sep 15, 2023
0.2500
0.3000
0.2349
0.2772
67,107,880
+0.02(+6.08%)
Sep 14, 2023
0.2774
0.2788
0.2561
0.2613
30,881,800
-0.01(-4.98%)
Sep 13, 2023
0.2911
0.3032
0.2661
0.2750
34,836,352
-0.02(-7.72%)
Sep 12, 2023
0.2900
0.3265
0.2750
0.2980
65,903,208
+0.04(+14.35%)
Sep 11, 2023
0.2911
0.2987
0.2450
0.2606
49,236,388
-0.04(-14.11%)
Sep 08, 2023
0.3170
0.3325
0.2991
0.3034
30,098,058
-0.04(-11.49%)
Sep 07, 2023
0.2900
0.3475
0.2760
0.3428
54,002,424
+0.04(+13.92%)
Sep 06, 2023
0.3159
0.3320
0.2915
0.3009
41,315,880
-0.05(-13.03%)
Sep 05, 2023
0.3736
0.3961
0.3402
0.3460
56,088,764
-0.00(-1.14%)
Sep 01, 2023
0.3000
0.3642
0.3000
0.3500
58,452,604
+0.04(+11.82%)
Aug 31, 2023
0.3050
0.3479
0.2950
0.3130
54,313,192
-0.01(-3.40%)
Aug 30, 2023
0.2550
0.3495
0.2420
0.3240
142,899,920
+0.05(+19.29%)
Aug 29, 2023
0.2950
0.3030
0.2690
0.2716
87,586,592
-0.06(-18.93%)
Aug 28, 2023
0.3800
0.3859
0.3111
0.3350
81,939,472
-0.03(-8.84%)
Aug 25, 2023
0.3934
0.4046
0.3512
0.3675
98,143,168
+0.02(+4.43%)
Aug 24, 2023
0.4200
0.4350
0.3380
0.3519
108,632,792
-0.13(-26.35%)
Aug 23, 2023
0.4554
0.4890
0.4350
0.4778
60,763,316
-0.00(-0.52%)
Aug 22, 2023
0.4949
0.5200
0.4250
0.4803
101,448,432
-0.05(-8.64%)
Aug 21, 2023
0.5900
0.6346
0.5151
0.5257
149,054,304
-0.03(-6.13%)
Aug 18, 2023
0.4000
0.5644
0.3896
0.5600
182,102,496
+0.11(+23.54%)
Aug 17, 2023
0.4450
0.5236
0.4400
0.4533
131,909,696
-0.12(-20.31%)
Aug 16, 2023
0.6500
0.7000
0.4089
0.5688
334,926,720
-0.02(-3.77%)
Aug 15, 2023
0.4500
0.6100
0.4117
0.5911
372,605,824
+0.20(+51.56%)
Aug 14, 2023
0.3500
0.3936
0.3400
0.3900
104,267,336
+0.05(+15.42%)
Aug 11, 2023
0.2907
0.3502
0.2845
0.3379
73,463,240
+0.01(+3.30%)
Aug 10, 2023
0.3797
0.3940
0.3120
0.3271
136,276,448
-0.02(-4.50%)
Aug 09, 2023
0.2842
0.3700
0.2805
0.3425
225,854,624
+0.03(+10.48%)
Aug 08, 2023
0.2550
0.3131
0.2225
0.3100
205,835,648
+0.07(+26.69%)
Aug 07, 2023
0.3151
0.3244
0.2400
0.2447
192,834,832
-0.01(-2.12%)
Aug 04, 2023
0.3130
0.3385
0.2425
0.2500
201,420,384
-0.10(-28.57%)
Aug 03, 2023
0.3583
0.4500
0.3181
0.3500
481,557,248
+0.11(+44.03%)
Aug 02, 2023
0.1600
0.2770
0.1480
0.2430
300,227,552
+0.09(+54.29%)
Aug 01, 2023
0.1595
0.1698
0.1426
0.1575
89,947,328
+0.01(+6.78%)
Jul 31, 2023
0.1244
0.1545
0.1208
0.1475
95,128,152
+0.03(+27.16%)
Jul 28, 2023
0.1175
0.1181
0.1100
0.1160
29,865,564
-0.00(-0.60%)
Jul 27, 2023
0.1200
0.1287
0.1112
0.1167
59,252,044
-0.00(-1.85%)
Jul 26, 2023
0.1100
0.1249
0.1040
0.1189
66,337,928
+0.01(+6.16%)
Jul 25, 2023
0.0954
0.1127
0.0935
0.1120
55,624,888
+0.02(+18.77%)
Jul 24, 2023
0.1007
0.1007
0.0900
0.0943
50,520,352
-0.01(-6.36%)
Jul 21, 2023
0.1100
0.1120
0.0972
0.1007
95,255,816
+0.00(+0.60%)
Jul 20, 2023
0.1400
0.1430
0.0972
0.1001
244,011,536
-0.00(-2.05%)
Jul 19, 2023
0.0881
0.1060
0.0830
0.1022
55,956,984
+0.01(+11.09%)
Jul 18, 2023
0.1000
0.1013
0.0901
0.0920
31,795,262
-0.01(-10.51%)
Jul 17, 2023
0.1118
0.1118
0.1000
0.1028
33,703,044
-0.01(-7.64%)
Jul 14, 2023
0.1129
0.1200
0.1078
0.1113
36,279,024
+0.00(+3.53%)
Jul 13, 2023
0.1120
0.1185
0.1000
0.1075
67,487,328
-0.02(-14.89%)
Jul 12, 2023
0.1282
0.1350
0.1100
0.1263
97,451,088
-0.02(-15.74%)
Jul 11, 2023
0.1700
0.1835
0.1400
0.1499
135,243,680
-0.01(-5.13%)
Jul 10, 2023
0.1424
0.1650
0.1350
0.1580
247,054,624
+0.04(+37.39%)
Jul 07, 2023
0.1001
0.1340
0.0903
0.1150
284,399,840
+0.03(+38.55%)
Jul 06, 2023
0.0800
0.1033
0.0740
0.0830
170,246,688
+0.01(+12.16%)
Jul 05, 2023
0.0713
0.0750
0.0709
0.0740
25,606,956
+0.00(+4.23%)
Jul 03, 2023
0.0680
0.0718
0.0680
0.0710
10,395,698
+0.00(+0.57%)
Jun 30, 2023
0.0690
0.0706
0.0672
0.0706
13,177,803
+0.00(+0.86%)
Jun 29, 2023
0.0687
0.0700
0.0660
0.0700
16,764,247
+0.00(+1.89%)
Jun 28, 2023
0.0700
0.0716
0.0670
0.0687
19,569,170
-0.00(-3.38%)
Jun 27, 2023
0.0715
0.0726
0.0683
0.0711
23,340,272
-0.00(-0.42%)
Jun 26, 2023
0.0755
0.0755
0.0700
0.0714
25,727,716
-0.00(-6.05%)
Jun 23, 2023
0.0730
0.0780
0.0700
0.0760
35,927,536
+0.00(+2.84%)
Jun 22, 2023
0.0859
0.0888
0.0700
0.0739
119,947,312
+0.00(+2.35%)
Jun 21, 2023
0.0700
0.0800
0.0681
0.0722
41,332,776
-0.01(-9.64%)
Jun 20, 2023
0.0815
0.0840
0.0750
0.0799
27,953,640
-0.01(-8.16%)
Jun 16, 2023
0.0867
0.0880
0.0800
0.0870
46,072,628
-0.00(-2.25%)
Jun 15, 2023
0.0820
0.0890
123,475,680
-0.20(-69.21%)
May 08, 2023
0.2800
0.2905
0.2800
0.2891
518,842
+0.00(+1.40%)
May 05, 2023
0.2800
0.2926
0.2800
0.2851
506,074
-0.00(-1.14%)
May 04, 2023
0.3000
0.3049
0.2815
0.2884
694,269
-0.01(-4.66%)
May 03, 2023
0.3050
0.3050
0.2900
0.3025
684,544
+0.00(+0.17%)
May 02, 2023
0.3150
0.3150
0.3000
0.3020
488,337
-0.01(-2.27%)
May 01, 2023
0.3400
0.3400
0.3029
0.3090
551,110
-0.02(-6.36%)
Apr 28, 2023
0.3350
0.3350
0.3111
0.3300
333,108
+0.00(+0.00%)
Apr 27, 2023
0.3267
0.3326
0.3267
0.3300
327,454
+0.00(+0.00%)
Apr 26, 2023
0.3700
0.3700
0.3000
0.3300
632,805
-0.02(-4.73%)
Apr 25, 2023
0.3600
0.3700
0.3400
0.3464
384,946
-0.01(-1.79%)
Apr 24, 2023
0.3700
0.3700
0.3522
0.3527
177,930
-0.01(-2.84%)
Apr 21, 2023
0.3600
0.3800
0.3540
0.3630
141,227
-0.00(-0.55%)
Apr 20, 2023
0.3750
0.3750
0.3519
0.3650
444,757
-0.01(-2.07%)
Apr 19, 2023
0.3711
0.3896
0.3700
0.3727
596,691
-0.00(-0.40%)
Apr 18, 2023
0.3750
0.3800
0.3710
0.3742
500,885
-0.00(-0.21%)
Apr 17, 2023
0.3800
0.3900
0.3660
0.3750
641,241
-0.02(-5.78%)
Apr 14, 2023
0.4070
0.4152
0.3810
0.3980
336,575
-0.01(-2.21%)
Apr 13, 2023
0.4116
0.4210
0.3850
0.4070
478,614
-0.01(-3.10%)
Apr 12, 2023
0.4350
0.4350
0.4200
0.4200
144,750
-0.02(-3.45%)
Apr 11, 2023
0.4316
0.4399
0.4147
0.4350
247,449
+0.00(+0.79%)
Apr 10, 2023
0.4300
0.4399
0.4200
0.4316
143,153
-0.01(-1.91%)
Apr 06, 2023
0.4300
0.4400
0.4200
0.4400
126,087
+0.01(+2.80%)
Apr 05, 2023
0.4462
0.4501
0.4200
0.4280
279,028
-0.02(-3.82%)
Apr 04, 2023
0.4500
0.4600
0.4448
0.4450
243,860
-0.01(-2.20%)
Apr 03, 2023
0.4599
0.4700
0.4506
0.4550
308,781
-0.01(-1.09%)
Mar 31, 2023
0.4600
0.4710
0.4512
0.4600
307,804
+0.00(+0.00%)
Mar 30, 2023
0.4600
0.4700
0.4505
0.4600
301,018
+0.00(+0.11%)
Mar 29, 2023
0.4600
0.4699
0.4500
0.4595
653,317
-0.01(-2.11%)
Mar 28, 2023
0.5000
0.5000
0.4500
0.4694
677,242
-0.03(-5.32%)
Mar 27, 2023
0.5000
0.5098
0.4780
0.4958
538,901
-0.00(-0.84%)
Mar 24, 2023
0.4550
0.5065
0.4550
0.5000
675,081
+0.00(+0.00%)
Mar 23, 2023
0.5932
0.6050
0.4500
0.5000
3,494,243
-0.04(-7.97%)
Mar 22, 2023
0.5160
0.5932
0.5010
0.5433
4,427,718
+0.03(+5.50%)
Mar 21, 2023
0.4900
0.5495
0.4850
0.5150
1,864,256
+0.03(+6.19%)
Mar 20, 2023
0.5100
0.5456
0.4600
0.4850
357,136
-0.01(-2.10%)
Mar 17, 2023
0.5300
0.5330
0.4954
0.4954
191,262
-0.03(-6.53%)
Mar 16, 2023
0.5127
0.5398
0.5088
0.5300
127,843
+0.00(+0.26%)
Mar 15, 2023
0.5500
0.5589
0.5010
0.5286
433,956
-0.03(-5.44%)
Mar 14, 2023
0.6000
0.6000
0.5500
0.5590
294,498
-0.02(-3.77%)
Mar 13, 2023
0.5500
0.5999
0.5500
0.5809
384,788
+0.02(+3.82%)
Mar 10, 2023
0.5700
0.5749
0.5500
0.5595
274,600
-0.02(-3.38%)
Mar 09, 2023
0.5900
0.5900
0.5640
0.5791
237,590
+0.01(+1.60%)
Mar 08, 2023
0.5900
0.5939
0.5611
0.5700
227,100
-0.02(-3.39%)
Mar 07, 2023
0.5900
0.6030
0.5802
0.5900
295,787
-0.01(-2.24%)
Mar 06, 2023
0.6240
0.6278
0.5934
0.6035
243,321
-0.02(-3.22%)
Mar 03, 2023
0.6262
0.6319
0.6025
0.6236
606,146
+0.02(+3.02%)
Mar 02, 2023
0.6000
0.6067
0.5783
0.6053
249,824
+0.01(+1.73%)
Mar 01, 2023
0.6097
0.6199
0.5501
0.5950
712,321
-0.02(-3.25%)
Feb 28, 2023
0.6000
0.6310
0.5840
0.6150
574,185
+0.03(+5.15%)
Feb 27, 2023
0.5700
0.6000
0.5601
0.5849
1,143,903
+0.01(+2.61%)
Feb 24, 2023
0.5800
0.5800
0.5400
0.5700
897,400
+0.01(+1.06%)
Feb 23, 2023
0.6400
0.6400
0.5640
0.5640
803,789
-0.05(-8.68%)
Feb 22, 2023
0.6700
0.6890
0.6125
0.6176
1,277,343
-0.05(-7.82%)
Feb 21, 2023
0.7900
0.8019
0.6666
0.6700
1,568,371
-0.13(-16.25%)
Feb 17, 2023
0.8400
0.8600
0.8000
0.8000
730,362
-0.03(-4.19%)
Feb 16, 2023
0.8101
0.8900
0.8001
0.8350
1,501,553
+0.01(+0.65%)
Feb 15, 2023
0.8900
0.8901
0.8020
0.8296
4,575,805
-0.25(-23.19%)
Feb 14, 2023
1.150
1.180
1.070
1.080
2,596,492
-0.32(-22.86%)
Feb 13, 2023
1.420
1.420
1.360
1.400
3,513,065
-0.01(-0.71%)
Feb 10, 2023
1.430
1.450
1.400
1.410
50,175
-0.01(-0.70%)
Feb 09, 2023
1.470
1.490
1.380
1.420
71,526
-0.09(-5.96%)
Feb 08, 2023
1.600
1.600
1.490
1.510
98,751
-0.07(-4.43%)
Feb 07, 2023
1.500
1.590
1.380
1.580
178,772
+0.10(+6.76%)
Feb 06, 2023
1.420
1.500
1.400
1.480
212,243
+0.08(+5.71%)
Feb 03, 2023
1.470
1.470
1.400
1.400
220,559
-0.02(-1.41%)
Feb 02, 2023
1.510
1.594
1.331
1.420
678,306
-0.09(-5.96%)
Feb 01, 2023
1.610
1.690
1.490
1.510
214,403
-0.06(-3.82%)
Jan 31, 2023
1.600
1.629
1.490
1.570
132,289
-0.02(-1.26%)
Jan 30, 2023
1.650
1.660
1.530
1.590
168,909
-0.08(-4.79%)
Jan 27, 2023
1.630
1.680
1.610
1.670
87,776
+0.06(+3.73%)
Jan 26, 2023
1.660
1.700
1.595
1.610
88,263
-0.03(-1.83%)
Jan 25, 2023
1.700
1.700
1.590
1.640
177,407
-0.09(-5.20%)
Jan 24, 2023
1.850
1.850
1.700
1.730
171,972
-0.11(-6.23%)
Jan 23, 2023
1.840
1.860
1.770
1.845
148,607
+0.02(+1.37%)
Jan 20, 2023
1.790
1.830
1.740
1.820
44,262
+0.05(+2.82%)
Jan 19, 2023
1.850
1.890
1.720
1.770
109,609
-0.08(-4.32%)
Jan 18, 2023
2.050
2.050
1.840
1.850
134,505
-0.15(-7.50%)
Jan 17, 2023
2.090
2.110
1.990
2.000
144,448
-0.04(-1.96%)
Jan 13, 2023
1.880
2.075
1.880
2.040
268,751
+0.15(+7.94%)
Jan 12, 2023
1.890
1.934
1.820
1.890
78,673
+0.01(+0.53%)
Jan 11, 2023
1.810
1.910
1.810
1.880
93,041
+0.04(+2.17%)
Jan 10, 2023
1.710
1.900
1.700
1.840
173,008
+0.13(+7.60%)
Jan 09, 2023
1.700
1.779
1.700
1.710
118,581
-0.02(-1.16%)
Jan 06, 2023
1.690
1.790
1.620
1.730
167,030
+0.06(+3.59%)
Jan 05, 2023
1.560
1.690
1.500
1.670
132,045
+0.06(+3.73%)
Jan 04, 2023
1.600
1.680
1.560
1.610
143,994
+0.01(+0.63%)
Jan 03, 2023
1.390
1.690
1.360
1.600
341,114
+0.18(+12.68%)
Dec 30, 2022
1.330
1.430
1.270
1.420
243,218
-0.01(-0.70%)
Dec 29, 2022
1.160
1.440
1.150
1.430
558,397
+0.29(+25.44%)
Dec 28, 2022
1.150
1.270
1.080
1.140
818,595
+0.08(+7.55%)
Dec 27, 2022
1.100
1.130
1.050
1.060
108,941
-0.08(-7.02%)
Dec 23, 2022
1.150
1.174
1.130
1.140
68,906
-0.01(-1.27%)
Dec 22, 2022
1.190
1.208
1.120
1.155
54,860
-0.07(-5.35%)
Dec 21, 2022
1.130
1.320
1.120
1.220
344,481
+0.05(+4.27%)
Dec 20, 2022
1.130
1.170
1.120
1.170
84,880
-0.01(-0.85%)
Dec 19, 2022
1.220
1.220
1.150
1.180
115,471
-0.03(-2.48%)
Dec 16, 2022
1.350
1.350
1.210
1.210
155,719
-0.14(-10.37%)
Dec 15, 2022
1.420
1.425
1.350
1.350
113,022
-0.07(-4.93%)
Dec 14, 2022
1.420
1.470
1.410
1.420
36,718
-0.01(-0.70%)
Dec 13, 2022
1.480
1.520
1.430
1.430
67,669
-0.02(-1.38%)
Dec 12, 2022
1.470
1.486
1.447
1.450
57,105
-0.03(-2.03%)
Dec 09, 2022
1.470
1.560
1.470
1.480
222,847
-0.02(-1.33%)
Dec 08, 2022
1.450
1.518
1.450
1.500
74,843
+0.03(+2.04%)
Dec 07, 2022
1.490
1.530
1.435
1.470
127,851
-0.05(-3.29%)
Dec 06, 2022
1.580
1.600
1.500
1.520
239,051
-0.08(-5.00%)
Dec 05, 2022
1.720
1.740
1.570
1.600
163,760
-0.09(-5.33%)
Dec 02, 2022
1.690
1.740
1.670
1.690
104,408
-0.02(-1.17%)
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.