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
Aligos Therapeutics Inc
(NQ:
ALGS
)
0.5000
-0.0081 (-1.59%)
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, 2022
1.000
1.000
0.9363
1.000
43,492
+0.05(+5.25%)
Nov 29, 2022
0.9800
1.030
0.9328
0.9501
56,534
-0.01(-0.99%)
Nov 28, 2022
0.9900
1.040
0.9499
0.9596
62,612
-0.03(-3.06%)
Nov 25, 2022
1.030
1.030
0.9582
0.9899
40,217
-0.05(-4.82%)
Nov 23, 2022
1.000
1.040
0.9200
1.040
74,781
+0.09(+9.47%)
Nov 22, 2022
0.9600
1.000
0.9401
0.9500
46,834
-0.00(-0.01%)
Nov 21, 2022
0.9596
1.020
0.9500
0.9501
39,919
-0.05(-5.46%)
Nov 18, 2022
1.050
1.085
0.9500
1.005
74,841
-0.04(-3.37%)
Nov 17, 2022
1.030
1.080
0.9700
1.040
51,884
+0.08(+7.77%)
Nov 16, 2022
1.010
1.050
0.9001
0.9650
66,527
-0.06(-5.39%)
Nov 15, 2022
1.120
1.120
1.010
1.020
114,300
-0.05(-4.67%)
Nov 14, 2022
1.050
1.110
1.000
1.070
58,359
-0.01(-0.93%)
Nov 11, 2022
0.9700
1.100
0.9200
1.080
242,737
+0.15(+15.59%)
Nov 10, 2022
0.9830
0.9860
0.8900
0.9343
57,181
+0.04(+4.55%)
Nov 09, 2022
0.9300
0.9300
0.8600
0.8936
87,937
-0.05(-5.18%)
Nov 08, 2022
0.9749
0.9960
0.9180
0.9424
82,458
-0.04(-4.42%)
Nov 07, 2022
1.020
1.020
0.9700
0.9860
46,856
-0.00(-0.40%)
Nov 04, 2022
1.067
1.110
0.9476
0.9900
253,875
-0.06(-5.71%)
Nov 03, 2022
1.050
1.080
1.030
1.050
20,997
-0.02(-1.87%)
Nov 02, 2022
1.080
1.110
1.030
1.070
62,052
+0.02(+1.90%)
Nov 01, 2022
1.080
1.090
1.040
1.050
41,128
+0.00(+0.00%)
Oct 31, 2022
1.050
1.078
1.030
1.050
23,051
+0.00(+0.00%)
Oct 28, 2022
1.020
1.066
1.020
1.050
57,372
+0.00(+0.00%)
Oct 27, 2022
1.050
1.090
1.040
1.050
19,481
-0.01(-0.94%)
Oct 26, 2022
1.050
1.090
1.020
1.060
59,731
+0.05(+4.95%)
Oct 25, 2022
1.070
1.070
1.010
1.010
28,736
-0.02(-1.94%)
Oct 24, 2022
1.040
1.064
1.010
1.030
59,001
-0.01(-0.96%)
Oct 21, 2022
1.070
1.110
1.040
1.040
49,082
-0.05(-4.59%)
Oct 20, 2022
1.070
1.100
1.050
1.090
35,739
+0.02(+1.87%)
Oct 19, 2022
1.080
1.080
1.050
1.070
28,271
-0.03(-2.73%)
Oct 18, 2022
1.070
1.100
1.070
1.100
51,685
+0.03(+2.80%)
Oct 17, 2022
1.160
1.160
1.070
1.070
63,518
-0.03(-2.73%)
Oct 14, 2022
1.160
1.160
1.090
1.100
55,475
-0.02(-1.79%)
Oct 13, 2022
1.100
1.150
1.075
1.120
92,783
+0.01(+0.90%)
Oct 12, 2022
1.070
1.140
1.050
1.110
145,827
+0.04(+3.74%)
Oct 11, 2022
1.100
1.120
1.070
1.070
49,262
-0.05(-4.46%)
Oct 10, 2022
1.130
1.150
1.065
1.120
117,611
+0.04(+3.70%)
Oct 07, 2022
1.150
1.150
1.050
1.080
58,828
-0.03(-2.70%)
Oct 06, 2022
1.140
1.140
1.075
1.110
32,430
+0.02(+1.83%)
Oct 05, 2022
1.080
1.110
1.060
1.090
88,899
-0.01(-0.91%)
Oct 04, 2022
1.130
1.140
1.080
1.100
51,448
+0.02(+1.85%)
Oct 03, 2022
1.150
1.150
1.070
1.080
51,877
-0.02(-1.82%)
Sep 30, 2022
1.100
1.120
1.070
1.100
34,657
+0.04(+3.77%)
Sep 29, 2022
1.100
1.120
1.060
1.060
53,149
-0.04(-3.64%)
Sep 28, 2022
1.060
1.140
1.060
1.100
65,443
+0.04(+3.77%)
Sep 27, 2022
1.080
1.150
1.020
1.060
39,446
+0.06(+6.00%)
Sep 26, 2022
1.090
1.100
0.9800
1.000
125,965
-0.06(-5.66%)
Sep 23, 2022
1.120
1.150
1.030
1.060
132,740
-0.04(-3.64%)
Sep 22, 2022
1.140
1.140
1.070
1.100
58,553
-0.03(-2.65%)
Sep 21, 2022
1.150
1.170
1.120
1.130
63,305
-0.01(-0.88%)
Sep 20, 2022
1.150
1.170
1.120
1.140
81,077
-0.02(-1.72%)
Sep 19, 2022
1.190
1.210
1.130
1.160
102,843
-0.01(-0.85%)
Sep 16, 2022
1.300
1.310
1.150
1.170
331,266
-0.16(-12.03%)
Sep 15, 2022
1.343
1.343
1.290
1.330
31,133
-0.01(-0.75%)
Sep 14, 2022
1.370
1.370
1.310
1.340
40,772
-0.05(-3.60%)
Sep 13, 2022
1.300
1.400
1.220
1.390
99,388
+0.04(+2.96%)
Sep 12, 2022
1.300
1.370
1.260
1.350
73,421
+0.03(+2.27%)
Sep 09, 2022
1.280
1.357
1.230
1.320
135,616
+0.02(+1.54%)
Sep 08, 2022
1.170
1.350
1.170
1.300
78,245
+0.11(+9.24%)
Sep 07, 2022
1.190
1.220
1.170
1.190
84,680
-0.02(-1.65%)
Sep 06, 2022
1.190
1.270
1.190
1.210
63,091
-0.01(-0.82%)
Sep 02, 2022
1.200
1.240
1.160
1.220
101,681
+0.00(+0.00%)
Sep 01, 2022
1.260
1.260
1.150
1.220
76,496
-0.03(-2.40%)
Aug 31, 2022
1.270
1.270
1.200
1.250
44,259
+0.03(+2.46%)
Aug 30, 2022
1.300
1.350
1.200
1.220
50,983
-0.08(-6.15%)
Aug 29, 2022
1.310
1.330
1.260
1.300
42,778
-0.01(-0.76%)
Aug 26, 2022
1.390
1.390
1.300
1.310
36,006
-0.08(-5.76%)
Aug 25, 2022
1.400
1.420
1.360
1.390
34,905
-0.02(-1.42%)
Aug 24, 2022
1.350
1.425
1.350
1.410
17,854
+0.04(+2.92%)
Aug 23, 2022
1.360
1.370
1.330
1.370
44,046
-0.01(-0.72%)
Aug 22, 2022
1.400
1.460
1.350
1.380
54,958
+0.00(+0.00%)
Aug 19, 2022
1.470
1.470
1.300
1.380
113,035
-0.10(-6.76%)
Aug 18, 2022
1.420
1.520
1.390
1.480
59,399
+0.05(+3.50%)
Aug 17, 2022
1.490
1.520
1.420
1.430
69,385
-0.05(-3.38%)
Aug 16, 2022
1.510
1.560
1.480
1.480
92,229
-0.08(-5.13%)
Aug 15, 2022
1.440
1.590
1.410
1.560
219,709
+0.13(+9.09%)
Aug 12, 2022
1.410
1.450
1.400
1.430
92,884
+0.03(+2.14%)
Aug 11, 2022
1.400
1.405
1.340
1.400
131,723
+0.07(+5.26%)
Aug 10, 2022
1.380
1.399
1.320
1.330
69,464
+0.00(+0.00%)
Aug 09, 2022
1.390
1.400
1.300
1.330
85,297
-0.12(-8.28%)
Aug 08, 2022
1.490
1.540
1.400
1.450
89,148
-0.05(-3.33%)
Aug 05, 2022
1.500
1.540
1.430
1.500
127,989
+0.11(+7.91%)
Aug 04, 2022
1.360
1.470
1.360
1.390
134,271
+0.06(+4.51%)
Aug 03, 2022
1.370
1.390
1.270
1.330
86,940
+0.07(+5.14%)
Aug 02, 2022
1.240
1.300
1.230
1.265
70,981
+0.02(+2.02%)
Aug 01, 2022
1.240
1.250
1.200
1.240
104,598
+0.00(+0.00%)
Jul 29, 2022
1.250
1.260
1.200
1.240
78,435
+0.02(+1.64%)
Jul 28, 2022
1.304
1.304
1.220
1.220
76,606
-0.07(-5.43%)
Jul 27, 2022
1.340
1.340
1.250
1.290
79,257
-0.04(-3.01%)
Jul 26, 2022
1.380
1.380
1.290
1.330
53,981
-0.05(-3.62%)
Jul 25, 2022
1.450
1.450
1.330
1.380
87,850
-0.05(-3.50%)
Jul 22, 2022
1.520
1.520
1.400
1.430
57,238
-0.07(-4.67%)
Jul 21, 2022
1.600
1.610
1.470
1.500
63,214
-0.10(-6.25%)
Jul 20, 2022
1.580
1.620
1.560
1.600
75,944
+0.03(+1.91%)
Jul 19, 2022
1.540
1.600
1.520
1.570
34,561
+0.02(+1.29%)
Jul 18, 2022
1.560
1.600
1.510
1.550
58,342
-0.02(-1.27%)
Jul 15, 2022
1.540
1.570
1.490
1.570
59,842
+0.04(+2.61%)
Jul 14, 2022
1.600
1.600
1.500
1.530
209,569
-0.04(-2.55%)
Jul 13, 2022
1.370
1.570
1.370
1.570
547,077
+0.16(+11.35%)
Jul 12, 2022
1.400
1.430
1.360
1.410
360,278
+0.04(+2.92%)
Jul 11, 2022
1.430
1.440
1.370
1.370
444,631
-0.06(-4.20%)
Jul 08, 2022
1.400
1.460
1.370
1.430
180,542
+0.02(+1.42%)
Jul 07, 2022
1.380
1.410
1.360
1.410
219,324
+0.03(+2.17%)
Jul 06, 2022
1.420
1.420
1.350
1.380
100,775
-0.02(-1.43%)
Jul 05, 2022
1.260
1.420
1.235
1.400
299,678
+0.15(+12.00%)
Jul 01, 2022
1.210
1.280
1.195
1.250
203,567
+0.04(+3.31%)
Jun 30, 2022
1.250
1.270
1.200
1.210
94,152
-0.06(-4.72%)
Jun 29, 2022
1.340
1.340
1.230
1.270
125,733
-0.04(-3.05%)
Jun 28, 2022
1.350
1.420
1.260
1.310
80,685
-0.04(-2.96%)
Jun 27, 2022
1.300
1.420
1.210
1.350
186,437
+0.04(+3.05%)
Jun 24, 2022
1.380
1.380
1.280
1.310
2,388,922
-0.03(-2.24%)
Jun 23, 2022
1.220
1.340
1.220
1.340
272,694
+0.13(+10.74%)
Jun 22, 2022
1.170
1.270
1.170
1.210
242,661
+0.02(+1.68%)
Jun 21, 2022
1.170
1.190
1.130
1.190
238,295
+0.08(+7.21%)
Jun 17, 2022
1.210
1.250
1.110
1.110
442,807
-0.10(-8.26%)
Jun 16, 2022
1.290
1.295
1.200
1.210
134,531
-0.10(-7.63%)
Jun 15, 2022
1.300
1.360
1.290
1.310
112,809
-0.02(-1.50%)
Jun 14, 2022
1.310
1.390
1.250
1.330
166,114
+0.01(+0.76%)
Jun 13, 2022
1.350
1.360
1.280
1.320
209,441
-0.07(-5.04%)
Jun 10, 2022
1.450
1.470
1.350
1.390
132,638
-0.09(-6.08%)
Jun 09, 2022
1.500
1.530
1.460
1.480
133,002
-0.06(-3.90%)
Jun 08, 2022
1.600
1.600
1.500
1.540
244,928
-0.06(-3.75%)
Jun 07, 2022
1.430
1.650
1.430
1.600
313,802
+0.17(+11.89%)
Jun 06, 2022
1.320
1.500
1.280
1.430
503,114
+0.12(+9.16%)
Jun 03, 2022
1.260
1.340
1.230
1.310
148,452
+0.08(+6.50%)
Jun 02, 2022
1.220
1.230
1.160
1.230
82,969
+0.01(+0.82%)
Jun 01, 2022
1.290
1.310
1.210
1.220
126,629
-0.07(-5.43%)
May 31, 2022
1.240
1.420
1.210
1.290
664,123
+0.04(+3.20%)
May 27, 2022
1.200
1.270
1.110
1.250
246,074
+0.06(+5.04%)
May 26, 2022
1.200
1.240
1.180
1.190
87,735
+0.00(+0.00%)
May 25, 2022
1.130
1.210
1.120
1.190
181,243
+0.04(+3.48%)
May 24, 2022
1.140
1.190
1.100
1.150
271,468
-0.02(-1.71%)
May 23, 2022
1.090
1.180
1.030
1.170
641,142
+0.09(+8.33%)
May 20, 2022
1.100
1.180
1.060
1.080
539,389
-0.02(-1.82%)
May 19, 2022
1.120
1.170
1.070
1.100
542,746
-0.03(-2.65%)
May 18, 2022
1.140
1.190
1.080
1.130
735,141
-0.02(-1.74%)
May 17, 2022
1.120
1.190
1.075
1.150
578,018
+0.06(+5.50%)
May 16, 2022
1.140
1.230
1.080
1.090
514,626
-0.08(-6.84%)
May 13, 2022
1.190
1.250
1.150
1.170
581,297
+0.00(+0.00%)
May 12, 2022
1.130
1.205
1.038
1.170
581,848
+0.08(+7.34%)
May 11, 2022
1.150
1.230
1.040
1.090
820,411
-0.07(-6.03%)
May 10, 2022
1.100
1.310
1.100
1.160
883,445
+0.06(+5.45%)
May 09, 2022
1.060
1.130
1.040
1.100
811,016
+0.06(+5.77%)
May 06, 2022
1.110
1.115
1.030
1.040
211,119
-0.06(-5.45%)
May 05, 2022
1.140
1.159
1.070
1.100
441,211
-0.14(-11.29%)
May 04, 2022
1.230
1.250
1.160
1.240
257,109
-0.01(-0.80%)
May 03, 2022
1.290
1.290
1.190
1.250
182,120
-0.04(-3.10%)
May 02, 2022
1.180
1.300
1.170
1.290
284,726
+0.11(+9.32%)
Apr 29, 2022
1.230
1.287
1.170
1.180
188,795
-0.05(-4.07%)
Apr 28, 2022
1.280
1.280
1.170
1.230
185,676
-0.03(-2.38%)
Apr 27, 2022
1.280
1.360
1.250
1.260
216,097
-0.03(-2.33%)
Apr 26, 2022
1.380
1.387
1.280
1.290
147,695
-0.10(-7.19%)
Apr 25, 2022
1.390
1.450
1.350
1.390
174,542
-0.01(-0.71%)
Apr 22, 2022
1.440
1.460
1.380
1.400
218,151
+0.01(+0.72%)
Apr 21, 2022
1.500
1.520
1.330
1.390
262,858
-0.10(-6.71%)
Apr 20, 2022
1.490
1.510
1.420
1.490
161,974
+0.02(+1.36%)
Apr 19, 2022
1.460
1.530
1.460
1.470
271,137
+0.01(+0.68%)
Apr 18, 2022
1.540
1.585
1.420
1.460
206,157
-0.09(-5.81%)
Apr 14, 2022
1.680
1.680
1.550
1.550
151,799
-0.10(-6.06%)
Apr 13, 2022
1.650
1.720
1.630
1.650
200,984
-0.02(-1.20%)
Apr 12, 2022
1.770
1.804
1.640
1.670
256,537
-0.07(-4.02%)
Apr 11, 2022
1.800
1.810
1.728
1.740
183,713
-0.06(-3.33%)
Apr 08, 2022
1.990
2.000
1.800
1.800
252,278
-0.17(-8.63%)
Apr 07, 2022
2.030
2.060
1.950
1.970
167,313
-0.06(-2.96%)
Apr 06, 2022
2.110
2.110
2.020
2.030
269,946
-0.11(-5.14%)
Apr 05, 2022
2.080
2.240
2.080
2.140
444,244
+0.07(+3.38%)
Apr 04, 2022
2.000
2.160
2.000
2.070
829,886
+0.08(+4.02%)
Apr 01, 2022
2.130
2.170
1.990
1.990
591,537
-0.16(-7.44%)
Mar 31, 2022
2.090
2.210
2.010
2.150
437,860
+0.07(+3.37%)
Mar 30, 2022
2.120
2.300
2.080
2.080
258,421
-0.05(-2.58%)
Mar 29, 2022
2.160
2.240
2.110
2.135
170,972
+0.02(+1.18%)
Mar 28, 2022
2.240
2.280
2.050
2.110
214,051
-0.17(-7.46%)
Mar 25, 2022
2.430
2.460
2.200
2.280
754,566
-0.08(-3.39%)
Mar 24, 2022
2.800
2.800
2.350
2.360
351,410
-0.43(-15.41%)
Mar 23, 2022
2.670
2.990
2.670
2.790
380,126
-0.11(-3.79%)
Mar 22, 2022
2.800
2.950
2.800
2.900
217,562
+0.05(+1.75%)
Mar 21, 2022
2.790
2.920
2.740
2.850
1,383,168
+0.00(+0.00%)
Mar 18, 2022
2.740
2.960
2.740
2.850
422,105
+0.10(+3.64%)
Mar 17, 2022
2.580
2.850
2.500
2.750
288,234
+0.17(+6.59%)
Mar 16, 2022
2.350
2.590
2.340
2.580
149,044
+0.22(+9.32%)
Mar 15, 2022
2.460
2.460
2.300
2.360
160,150
-0.09(-3.67%)
Mar 14, 2022
2.580
2.650
2.430
2.450
225,956
-0.14(-5.41%)
Mar 11, 2022
2.530
2.760
2.490
2.590
259,823
+0.14(+5.71%)
Mar 10, 2022
2.530
2.550
2.390
2.450
83,064
-0.12(-4.67%)
Mar 09, 2022
2.600
2.700
2.530
2.570
229,120
+0.02(+0.78%)
Mar 08, 2022
2.480
2.620
2.340
2.550
208,266
+0.09(+3.66%)
Mar 07, 2022
2.250
2.540
2.250
2.460
801,186
+0.17(+7.42%)
Mar 04, 2022
2.390
2.490
2.260
2.290
158,454
-0.16(-6.53%)
Mar 03, 2022
2.480
2.620
2.430
2.450
542,961
-0.04(-1.61%)
Mar 02, 2022
2.590
2.590
2.390
2.490
370,614
-0.11(-4.23%)
Mar 01, 2022
2.420
2.620
2.390
2.600
369,195
+0.18(+7.44%)
Feb 28, 2022
2.430
2.540
2.370
2.420
318,694
-0.05(-2.02%)
Feb 25, 2022
2.470
2.490
2.380
2.470
189,533
+0.03(+1.23%)
Feb 24, 2022
2.130
2.450
2.110
2.440
236,489
+0.23(+10.41%)
Feb 23, 2022
2.400
2.460
2.190
2.210
604,971
-0.18(-7.53%)
Feb 22, 2022
2.370
2.497
2.350
2.390
153,831
-0.03(-1.24%)
Feb 18, 2022
2.420
0
+0.04(+1.68%)
Feb 17, 2022
2.460
2.540
2.380
2.380
237,658
-0.15(-5.93%)
Feb 16, 2022
2.670
2.680
2.470
2.530
207,676
-0.11(-4.17%)
Feb 15, 2022
2.540
2.710
2.500
2.640
183,841
+0.16(+6.45%)
Feb 14, 2022
2.580
2.640
2.470
2.480
197,022
-0.10(-3.88%)
Feb 11, 2022
2.690
2.760
2.550
2.580
348,253
-0.13(-4.80%)
Feb 10, 2022
2.780
2.880
2.660
2.710
249,413
-0.15(-5.24%)
Feb 09, 2022
2.750
2.980
2.620
2.860
785,614
+0.15(+5.54%)
Feb 08, 2022
2.910
2.910
2.660
2.710
438,808
-0.20(-6.87%)
Feb 07, 2022
3.080
3.170
2.885
2.910
344,351
-0.15(-4.90%)
Feb 04, 2022
2.930
3.130
2.810
3.060
1,994,534
+0.12(+4.08%)
Feb 03, 2022
2.870
2.780
2.940
834,325
-0.01(-0.34%)
Feb 02, 2022
3.300
3.300
2.930
2.950
830,689
-0.32(-9.79%)
Feb 01, 2022
3.250
3.320
3.130
3.270
644,601
+0.08(+2.51%)
Jan 31, 2022
2.800
3.190
1,953,675
+0.43(+15.58%)
Jan 28, 2022
2.740
2.875
2.670
2.760
861,176
+0.01(+0.36%)
Jan 27, 2022
2.850
2.940
2.710
2.750
356,258
-0.09(-3.17%)
Jan 26, 2022
3.000
3.180
2.820
2.840
468,519
-0.07(-2.41%)
Jan 25, 2022
2.990
3.100
2.850
2.910
578,001
-0.19(-6.13%)
Jan 24, 2022
2.960
3.180
2.840
3.100
743,524
+0.07(+2.31%)
Jan 21, 2022
3.030
3.190
2.960
3.030
552,104
-0.02(-0.66%)
Jan 20, 2022
3.050
3.200
3.000
3.050
628,950
+0.01(+0.33%)
Jan 19, 2022
3.180
3.380
3.010
3.040
861,248
-0.12(-3.80%)
Jan 18, 2022
3.300
3.393
3.110
3.160
559,177
-0.24(-7.06%)
Jan 14, 2022
3.400
0
+0.07(+2.10%)
Jan 13, 2022
3.820
3.840
3.330
3.330
936,025
-0.43(-11.44%)
Jan 12, 2022
3.980
4.020
3.710
3.760
518,244
-0.21(-5.29%)
Jan 11, 2022
3.820
4.143
3.600
3.970
1,395,292
+0.24(+6.43%)
Jan 10, 2022
3.600
3.950
3.550
3.730
659,415
-0.18(-4.60%)
Jan 07, 2022
4.450
4.451
3.880
3.910
1,739,555
-0.68(-14.81%)
Jan 06, 2022
6.700
6.700
4.340
4.590
3,580,581
-6.02(-56.74%)
Jan 05, 2022
11.70
11.82
10.32
10.61
116,586
-1.19(-10.08%)
Jan 04, 2022
12.18
12.18
11.52
11.80
71,337
-0.40(-3.28%)
Jan 03, 2022
11.93
12.48
11.77
12.20
64,401
+0.33(+2.78%)
Dec 31, 2021
12.03
12.27
11.75
11.87
182,076
-0.10(-0.84%)
Dec 30, 2021
11.98
12.59
11.92
11.97
178,598
-0.08(-0.66%)
Dec 29, 2021
12.16
12.44
11.89
12.05
49,195
-0.12(-0.99%)
Dec 28, 2021
12.13
12.74
12.09
12.17
75,137
-0.19(-1.54%)
Dec 27, 2021
11.57
12.48
11.57
12.36
76,165
+0.50(+4.22%)
Dec 23, 2021
11.58
12.11
11.47
11.86
155,801
+0.38(+3.31%)
Dec 22, 2021
11.81
12.01
11.26
11.48
414,750
-0.39(-3.29%)
Dec 21, 2021
11.84
12.50
11.66
11.87
98,960
+0.12(+1.02%)
Dec 20, 2021
11.75
12.39
11.48
11.75
1,206,223
-0.27(-2.25%)
Dec 17, 2021
11.83
12.33
11.59
12.02
677,705
+0.25(+2.12%)
Dec 16, 2021
12.44
12.62
11.51
11.77
108,584
-0.68(-5.46%)
Dec 15, 2021
11.57
12.74
11.11
12.45
191,486
+0.89(+7.70%)
Dec 14, 2021
11.71
12.20
11.37
11.56
102,027
-0.27(-2.28%)
Dec 13, 2021
11.89
13.09
11.36
11.83
133,240
-0.07(-0.59%)
Dec 10, 2021
11.67
12.46
11.31
11.90
172,940
+0.32(+2.76%)
Dec 09, 2021
12.51
13.11
11.51
11.58
98,575
-1.17(-9.18%)
Dec 08, 2021
12.18
13.18
12.00
12.75
254,893
+0.52(+4.25%)
Dec 07, 2021
12.95
13.78
12.05
12.23
369,424
-0.46(-3.62%)
Dec 06, 2021
13.27
13.39
12.38
12.69
52,698
-0.35(-2.68%)
Dec 03, 2021
13.70
13.70
12.72
13.04
101,935
-0.66(-4.82%)
Dec 02, 2021
13.41
13.87
12.69
13.70
271,306
+0.29(+2.20%)
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.