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
Celularity Inc
(NQ:
CELU
)
3.110
+0.130 (+4.36%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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
1.680
1.740
1.620
1.710
667,138
+0.04(+2.40%)
Nov 29, 2022
1.790
1.810
1.641
1.670
584,279
+0.04(+2.45%)
Nov 28, 2022
1.600
1.850
1.560
1.630
720,345
+0.06(+3.82%)
Nov 25, 2022
1.760
1.760
1.530
1.570
250,414
-0.09(-5.42%)
Nov 23, 2022
1.400
1.730
1.390
1.660
705,566
+0.24(+16.90%)
Nov 22, 2022
1.430
1.440
1.390
1.420
285,205
-0.02(-1.39%)
Nov 21, 2022
1.730
1.770
1.350
1.440
1,169,002
-0.31(-17.71%)
Nov 18, 2022
1.860
1.885
1.740
1.750
375,635
-0.01(-0.57%)
Nov 17, 2022
1.850
1.877
1.715
1.760
471,204
-0.13(-6.88%)
Nov 16, 2022
2.020
2.020
1.880
1.890
338,066
-0.09(-4.55%)
Nov 15, 2022
2.130
2.180
1.970
1.980
307,690
-0.02(-1.00%)
Nov 14, 2022
2.060
2.220
1.945
2.000
559,838
-0.03(-1.48%)
Nov 11, 2022
2.280
2.464
1.970
2.030
978,533
-0.10(-4.69%)
Nov 10, 2022
1.920
2.220
1.920
2.130
501,467
+0.27(+14.52%)
Nov 09, 2022
2.080
2.095
1.855
1.860
291,405
-0.23(-11.00%)
Nov 08, 2022
2.210
2.210
2.070
2.090
206,395
-0.10(-4.57%)
Nov 07, 2022
2.210
2.250
2.150
2.190
202,949
-0.04(-1.79%)
Nov 04, 2022
2.250
2.275
2.150
2.230
419,250
-0.01(-0.45%)
Nov 03, 2022
2.270
2.310
2.141
2.240
265,124
-0.07(-3.03%)
Nov 02, 2022
2.310
2.310
312,535
-0.01(-0.43%)
Nov 01, 2022
2.350
2.355
2.285
2.320
229,946
-0.01(-0.43%)
Oct 31, 2022
2.340
2.380
2.320
2.330
203,104
-0.01(-0.43%)
Oct 28, 2022
2.330
2.360
2.260
2.340
210,279
+0.07(+3.08%)
Oct 27, 2022
2.300
2.336
2.260
2.270
177,745
-0.04(-1.73%)
Oct 26, 2022
2.340
2.365
2.275
2.310
212,564
+0.01(+0.43%)
Oct 25, 2022
2.220
2.370
2.220
2.300
358,484
+0.07(+3.14%)
Oct 24, 2022
2.270
2.270
2.150
2.230
173,141
-0.04(-1.76%)
Oct 21, 2022
2.190
2.280
2.090
2.270
240,629
+0.14(+6.57%)
Oct 20, 2022
2.150
2.290
2.060
2.130
353,646
-0.02(-0.93%)
Oct 19, 2022
2.250
2.250
2.090
2.150
243,265
-0.12(-5.29%)
Oct 18, 2022
2.240
2.330
2.215
2.270
239,482
+0.02(+0.89%)
Oct 17, 2022
2.020
2.300
2.020
2.250
279,657
+0.17(+8.17%)
Oct 14, 2022
2.180
2.265
2.040
2.080
279,597
-0.19(-8.37%)
Oct 13, 2022
2.200
2.290
2.095
2.270
381,938
+0.01(+0.44%)
Oct 12, 2022
1.840
2.310
1.815
2.260
1,043,253
+0.39(+20.86%)
Oct 11, 2022
1.880
1.900
1.673
1.870
469,965
-0.01(-0.53%)
Oct 10, 2022
2.160
2.160
1.870
1.880
315,524
-0.22(-10.48%)
Oct 07, 2022
2.250
2.270
2.080
2.100
236,819
-0.18(-7.89%)
Oct 06, 2022
2.180
2.380
2.180
2.280
200,421
+0.05(+2.24%)
Oct 05, 2022
2.330
2.351
2.175
2.230
262,820
-0.12(-5.11%)
Oct 04, 2022
2.220
2.440
2.150
2.350
431,912
+0.16(+7.31%)
Oct 03, 2022
2.320
2.320
2.110
2.190
374,114
-0.12(-5.19%)
Sep 30, 2022
2.270
2.370
2.270
2.310
270,855
+0.02(+0.87%)
Sep 29, 2022
2.520
2.530
2.250
2.290
383,767
-0.27(-10.55%)
Sep 28, 2022
2.500
2.585
2.450
2.560
1,150,781
+0.06(+2.40%)
Sep 27, 2022
2.570
2.640
2.390
2.500
482,718
-0.05(-1.96%)
Sep 26, 2022
2.460
2.585
2.460
2.550
583,394
+0.04(+1.59%)
Sep 23, 2022
2.480
2.565
2.430
2.510
496,968
-0.03(-1.18%)
Sep 22, 2022
2.580
2.590
2.390
2.540
853,832
-0.07(-2.68%)
Sep 21, 2022
2.410
2.660
2.320
2.610
999,061
+0.19(+7.85%)
Sep 20, 2022
2.340
2.450
2.250
2.420
704,558
+0.03(+1.26%)
Sep 19, 2022
2.100
2.450
2.060
2.390
1,446,524
+0.27(+12.74%)
Sep 16, 2022
2.120
2.250
1.950
2.120
7,538,535
-0.03(-1.40%)
Sep 15, 2022
2.360
2.400
1.971
2.150
2,386,379
-0.21(-8.90%)
Sep 14, 2022
2.400
2.460
2.260
2.360
1,170,776
-0.06(-2.48%)
Sep 13, 2022
2.330
2.670
2.300
2.420
1,582,308
+0.08(+3.42%)
Sep 12, 2022
2.550
2.630
2.310
2.340
897,152
-0.12(-4.88%)
Sep 09, 2022
2.630
2.630
2.410
2.460
1,142,127
-0.14(-5.38%)
Sep 08, 2022
2.720
2.870
2.580
2.600
823,402
-0.29(-10.03%)
Sep 07, 2022
2.900
2.955
2.570
2.890
650,077
+0.00(+0.00%)
Sep 06, 2022
2.860
3.050
2.730
2.890
906,297
+0.13(+4.71%)
Sep 02, 2022
2.870
2.930
2.720
2.760
704,195
-0.11(-3.83%)
Sep 01, 2022
2.670
2.880
2.615
2.870
425,206
+0.16(+5.90%)
Aug 31, 2022
2.830
2.920
2.690
2.710
720,850
-0.07(-2.52%)
Aug 30, 2022
2.850
2.900
2.720
2.780
304,146
-0.08(-2.80%)
Aug 29, 2022
2.880
3.040
2.810
2.860
510,505
-0.02(-0.69%)
Aug 26, 2022
2.760
2.970
2.740
2.880
424,264
+0.10(+3.60%)
Aug 25, 2022
2.970
3.080
2.720
2.780
682,551
-0.08(-2.80%)
Aug 24, 2022
2.700
2.880
2.670
2.860
1,020,819
+0.23(+8.75%)
Aug 23, 2022
2.780
2.870
2.550
2.630
1,470,110
-0.17(-6.07%)
Aug 22, 2022
2.830
2.950
2.770
2.800
694,903
-0.02(-0.71%)
Aug 19, 2022
2.870
2.930
2.750
2.820
381,664
-0.08(-2.76%)
Aug 18, 2022
2.960
3.020
2.840
2.900
324,681
-0.05(-1.69%)
Aug 17, 2022
2.990
3.040
2.900
2.950
425,039
-0.04(-1.34%)
Aug 16, 2022
3.060
3.300
2.940
2.990
770,628
-0.01(-0.33%)
Aug 15, 2022
3.130
3.190
2.940
3.000
526,038
-0.07(-2.28%)
Aug 12, 2022
3.210
3.420
3.005
3.070
732,667
-0.12(-3.76%)
Aug 11, 2022
3.250
3.340
3.140
3.190
465,355
-0.06(-1.85%)
Aug 10, 2022
3.120
3.270
3.120
3.250
739,283
+0.12(+3.83%)
Aug 09, 2022
3.070
3.200
2.920
3.130
485,271
+0.03(+0.97%)
Aug 08, 2022
3.080
3.440
3.018
3.100
759,222
+0.08(+2.65%)
Aug 05, 2022
2.800
3.040
2.720
3.020
540,020
+0.22(+7.86%)
Aug 04, 2022
3.050
3.090
2.775
2.800
440,021
-0.16(-5.41%)
Aug 03, 2022
3.050
3.180
2.860
2.960
402,167
-0.08(-2.63%)
Aug 02, 2022
2.900
3.050
2.870
3.040
454,876
+0.14(+4.83%)
Aug 01, 2022
3.120
3.130
2.865
2.900
461,990
-0.11(-3.65%)
Jul 29, 2022
3.240
3.320
2.985
3.010
559,802
-0.19(-5.94%)
Jul 28, 2022
3.280
3.320
3.180
3.200
300,129
+0.01(+0.31%)
Jul 27, 2022
3.600
3.690
3.120
3.190
519,128
-0.39(-10.89%)
Jul 26, 2022
3.590
3.740
3.495
3.580
372,957
-0.11(-2.98%)
Jul 25, 2022
3.410
3.780
3.410
3.690
428,639
+0.25(+7.27%)
Jul 22, 2022
3.500
3.680
3.380
3.440
208,915
-0.06(-1.71%)
Jul 21, 2022
3.560
3.570
3.420
3.500
329,093
+0.01(+0.29%)
Jul 20, 2022
3.500
3.780
3.430
3.490
529,166
-0.01(-0.29%)
Jul 19, 2022
3.660
3.680
3.440
3.500
465,018
-0.11(-3.05%)
Jul 18, 2022
4.180
4.350
3.580
3.610
692,278
-0.51(-12.38%)
Jul 15, 2022
4.000
4.180
3.850
4.120
182,448
+0.15(+3.78%)
Jul 14, 2022
4.100
4.230
3.710
3.970
277,862
-0.18(-4.34%)
Jul 13, 2022
4.130
4.360
4.020
4.150
211,809
-0.10(-2.35%)
Jul 12, 2022
4.030
4.390
3.950
4.250
261,769
+0.20(+4.94%)
Jul 11, 2022
4.390
4.390
3.972
4.050
304,458
-0.26(-6.03%)
Jul 08, 2022
3.880
4.450
3.880
4.310
731,529
+0.33(+8.29%)
Jul 07, 2022
3.970
4.210
3.869
3.980
448,509
+0.00(+0.00%)
Jul 06, 2022
3.660
4.010
3.610
3.980
493,573
+0.27(+7.28%)
Jul 05, 2022
3.450
3.720
3.315
3.710
339,279
+0.18(+5.10%)
Jul 01, 2022
3.240
3.660
3.240
3.530
517,607
+0.13(+3.82%)
Jun 30, 2022
2.810
3.550
2.770
3.400
885,896
+0.59(+21.00%)
Jun 29, 2022
3.210
3.210
2.760
2.810
824,744
-0.42(-13.00%)
Jun 28, 2022
3.620
3.840
3.220
3.230
397,365
-0.38(-10.53%)
Jun 27, 2022
3.790
3.830
3.470
3.610
559,864
-0.07(-1.90%)
Jun 24, 2022
3.600
4.580
3.550
3.680
3,332,605
+0.14(+3.95%)
Jun 23, 2022
3.510
3.720
3.410
3.540
430,755
+0.07(+2.02%)
Jun 22, 2022
3.920
3.930
3.400
3.470
1,224,633
-0.31(-8.20%)
Jun 21, 2022
3.940
4.090
3.670
3.780
1,248,075
-0.12(-3.08%)
Jun 17, 2022
3.980
4.250
3.730
3.900
1,137,836
-0.11(-2.74%)
Jun 16, 2022
4.100
4.350
3.822
4.010
1,218,275
-0.18(-4.30%)
Jun 15, 2022
4.100
4.380
3.870
4.190
1,589,021
+0.14(+3.46%)
Jun 14, 2022
4.010
4.170
3.870
4.050
435,708
+0.02(+0.50%)
Jun 13, 2022
4.510
4.517
3.930
4.030
982,885
-0.59(-12.77%)
Jun 10, 2022
5.620
5.980
4.590
4.620
1,108,655
-0.89(-16.15%)
Jun 09, 2022
6.900
6.995
5.460
5.510
569,956
-1.07(-16.26%)
Jun 08, 2022
6.640
7.430
6.050
6.580
648,274
-0.13(-1.94%)
Jun 07, 2022
7.610
7.610
6.000
6.710
915,708
-0.21(-3.03%)
Jun 06, 2022
10.95
11.00
6.820
6.920
1,366,625
-3.92(-36.16%)
Jun 03, 2022
10.37
11.14
10.36
10.84
343,999
+0.47(+4.53%)
Jun 02, 2022
9.960
10.99
9.960
10.37
390,197
+0.19(+1.87%)
Jun 01, 2022
9.390
10.52
9.040
10.18
439,473
+0.96(+10.41%)
May 31, 2022
9.000
9.450
8.660
9.220
670,869
+0.31(+3.48%)
May 27, 2022
8.400
8.960
8.080
8.910
296,285
+0.40(+4.70%)
May 26, 2022
7.760
8.640
7.750
8.510
261,584
+0.64(+8.13%)
May 25, 2022
7.050
8.105
6.860
7.870
271,726
+0.72(+10.07%)
May 24, 2022
6.990
7.980
6.960
7.150
286,681
+0.05(+0.70%)
May 23, 2022
7.600
7.880
7.100
7.100
331,102
-0.36(-4.83%)
May 20, 2022
7.750
7.980
7.270
7.460
229,995
-0.13(-1.71%)
May 19, 2022
7.600
8.450
7.590
7.590
275,072
-0.26(-3.31%)
May 18, 2022
7.500
8.840
7.440
7.850
900,608
+0.29(+3.84%)
May 17, 2022
6.370
7.670
6.310
7.560
464,777
+1.14(+17.76%)
May 16, 2022
7.260
8.100
6.360
6.420
529,424
-0.92(-12.53%)
May 13, 2022
6.770
8.980
6.450
7.340
1,148,953
+1.57(+27.21%)
May 12, 2022
6.220
7.400
5.500
5.770
882,859
-0.53(-8.41%)
May 11, 2022
6.730
6.833
6.250
6.300
434,214
-0.82(-11.52%)
May 10, 2022
9.310
9.859
6.940
7.120
733,125
-2.00(-21.93%)
May 09, 2022
12.30
12.30
8.980
9.120
690,404
-3.08(-25.25%)
May 06, 2022
11.93
12.56
11.35
12.20
208,317
+0.26(+2.18%)
May 05, 2022
12.50
12.95
11.40
11.94
323,747
+0.00(+0.00%)
May 04, 2022
11.10
12.06
10.92
11.94
205,855
+0.56(+4.92%)
May 03, 2022
11.64
12.11
10.92
11.38
245,941
-0.26(-2.23%)
May 02, 2022
11.26
12.22
11.12
11.64
258,222
-0.05(-0.43%)
Apr 29, 2022
12.27
12.30
11.42
11.69
493,169
-1.22(-9.45%)
Apr 28, 2022
12.00
13.19
11.76
12.91
663,539
+0.77(+6.34%)
Apr 27, 2022
11.96
12.50
11.71
12.14
305,578
+0.20(+1.68%)
Apr 26, 2022
11.45
12.09
10.84
11.94
415,666
+0.51(+4.46%)
Apr 25, 2022
12.30
12.63
11.20
11.43
341,013
-0.49(-4.11%)
Apr 22, 2022
11.98
12.30
11.58
11.92
198,807
+0.05(+0.42%)
Apr 21, 2022
12.50
12.71
11.06
11.87
549,193
-0.52(-4.20%)
Apr 20, 2022
11.91
12.57
11.41
12.39
449,241
+0.61(+5.18%)
Apr 19, 2022
10.57
12.00
10.52
11.78
643,050
+1.13(+10.61%)
Apr 18, 2022
10.42
10.86
10.31
10.65
221,381
+0.33(+3.20%)
Apr 14, 2022
10.13
10.50
10.00
10.32
192,359
+0.16(+1.57%)
Apr 13, 2022
9.820
10.21
9.790
10.16
204,737
+0.42(+4.31%)
Apr 12, 2022
9.770
10.07
9.430
9.740
113,015
-0.03(-0.31%)
Apr 11, 2022
9.380
9.830
9.380
9.770
166,954
+0.38(+4.05%)
Apr 08, 2022
9.430
9.660
9.230
9.390
61,970
-0.11(-1.16%)
Apr 07, 2022
9.240
9.640
9.090
9.500
151,210
+0.29(+3.15%)
Apr 06, 2022
8.840
9.470
8.670
9.210
215,416
-0.19(-2.02%)
Apr 05, 2022
8.600
9.440
8.460
9.400
205,007
+0.71(+8.17%)
Apr 04, 2022
9.000
9.650
8.310
8.690
332,781
-0.19(-2.14%)
Apr 01, 2022
8.710
9.050
8.090
8.880
188,419
+0.17(+1.95%)
Mar 31, 2022
8.700
9.240
8.660
8.710
185,025
+0.18(+2.11%)
Mar 30, 2022
8.200
8.910
8.200
8.530
167,719
+0.39(+4.79%)
Mar 29, 2022
7.730
8.250
7.730
8.140
146,210
+0.39(+5.03%)
Mar 28, 2022
7.900
8.000
7.520
7.750
113,733
+0.39(+5.30%)
Mar 25, 2022
7.590
7.700
7.100
7.360
104,134
-0.09(-1.21%)
Mar 24, 2022
7.380
7.980
7.190
7.450
299,472
+0.20(+2.76%)
Mar 23, 2022
7.160
7.807
7.160
7.250
99,342
+0.10(+1.40%)
Mar 22, 2022
7.220
8.025
7.150
7.150
218,626
+0.05(+0.70%)
Mar 21, 2022
7.450
7.580
7.070
7.100
139,814
+0.10(+1.43%)
Mar 18, 2022
7.170
7.500
7.000
7.000
144,128
-0.13(-1.82%)
Mar 17, 2022
7.010
7.470
6.910
7.130
146,142
+0.04(+0.56%)
Mar 16, 2022
7.200
7.750
7.010
7.090
180,828
+0.15(+2.16%)
Mar 15, 2022
7.050
7.500
6.260
6.940
221,286
+0.01(+0.14%)
Mar 14, 2022
9.000
9.140
6.820
6.930
489,968
-2.07(-23.00%)
Mar 11, 2022
9.720
10.08
8.930
9.000
485,208
-0.79(-8.07%)
Mar 10, 2022
8.740
10.00
8.450
9.790
482,064
+1.35(+16.00%)
Mar 09, 2022
8.370
10.25
8.200
8.440
625,079
-0.05(-0.59%)
Mar 08, 2022
7.820
8.898
7.820
8.490
389,719
+0.63(+8.02%)
Mar 07, 2022
7.080
8.420
7.035
7.860
591,180
+0.91(+13.09%)
Mar 04, 2022
7.190
7.480
6.900
6.950
155,454
-0.61(-8.07%)
Mar 03, 2022
7.430
7.890
7.220
7.560
87,376
+0.37(+5.15%)
Mar 02, 2022
7.540
7.950
7.130
7.190
194,142
-0.19(-2.57%)
Mar 01, 2022
7.250
7.390
7.030
7.380
128,778
+0.20(+2.79%)
Feb 28, 2022
7.020
7.380
6.680
7.180
225,390
+0.25(+3.61%)
Feb 25, 2022
6.670
6.930
6.620
6.930
123,282
+0.46(+7.11%)
Feb 24, 2022
5.980
6.485
5.910
6.470
67,274
+0.30(+4.86%)
Feb 23, 2022
6.110
6.300
6.070
6.170
85,762
+0.00(+0.00%)
Feb 22, 2022
6.670
6.670
6.030
6.170
182,901
-0.30(-4.64%)
Feb 18, 2022
6.470
0
-0.06(-0.92%)
Feb 17, 2022
6.460
6.615
6.310
6.530
198,100
+0.07(+1.08%)
Feb 16, 2022
6.200
6.560
6.100
6.460
246,375
+0.50(+8.39%)
Feb 15, 2022
5.760
6.060
5.630
5.960
158,295
+0.46(+8.36%)
Feb 14, 2022
5.820
6.200
5.440
5.500
334,425
+0.00(+0.00%)
Feb 11, 2022
5.380
5.660
5.270
5.500
222,818
+0.27(+5.16%)
Feb 10, 2022
4.800
5.460
4.750
5.230
268,488
+0.44(+9.19%)
Feb 09, 2022
4.610
4.920
4.552
4.790
135,690
+0.26(+5.74%)
Feb 08, 2022
4.550
4.620
4.360
4.530
38,118
-0.06(-1.31%)
Feb 07, 2022
4.410
4.680
4.280
4.590
84,734
+0.14(+3.15%)
Feb 04, 2022
4.420
4.550
4.290
4.450
48,771
-0.03(-0.67%)
Feb 03, 2022
4.630
4.400
4.480
67,534
-0.22(-4.68%)
Feb 02, 2022
4.660
4.780
4.650
4.700
149,960
+0.12(+2.62%)
Feb 01, 2022
4.500
4.670
4.390
4.580
114,713
+0.08(+1.78%)
Jan 31, 2022
4.310
4.540
4.500
123,508
+0.24(+5.63%)
Jan 28, 2022
4.100
4.320
3.970
4.260
86,775
+0.36(+9.23%)
Jan 27, 2022
4.210
4.210
3.820
3.900
97,577
-0.27(-6.47%)
Jan 26, 2022
4.500
4.580
4.120
4.170
74,231
-0.30(-6.71%)
Jan 25, 2022
4.400
4.600
4.170
4.470
295,814
-0.01(-0.22%)
Jan 24, 2022
4.040
4.510
4.040
4.480
239,390
+0.16(+3.70%)
Jan 21, 2022
3.990
4.530
3.890
4.320
263,972
+0.35(+8.82%)
Jan 20, 2022
3.950
4.030
3.780
3.970
259,226
+0.10(+2.58%)
Jan 19, 2022
3.800
4.030
3.750
3.870
185,031
+0.06(+1.57%)
Jan 18, 2022
4.340
4.340
3.630
3.810
1,589,174
-0.33(-7.97%)
Jan 14, 2022
4.140
0
-0.04(-0.96%)
Jan 13, 2022
4.340
4.550
4.180
4.180
44,038
-0.18(-4.13%)
Jan 12, 2022
4.700
4.700
4.310
4.360
52,914
-0.18(-3.96%)
Jan 11, 2022
4.400
4.720
4.400
4.540
62,005
+0.18(+4.13%)
Jan 10, 2022
4.660
4.730
4.280
4.360
80,086
-0.24(-5.22%)
Jan 07, 2022
4.830
4.900
4.600
4.600
33,181
-0.22(-4.56%)
Jan 06, 2022
4.730
4.960
4.650
4.820
97,059
+0.04(+0.84%)
Jan 05, 2022
5.080
5.120
4.700
4.780
63,487
-0.28(-5.53%)
Jan 04, 2022
5.130
5.130
4.800
5.060
50,666
-0.01(-0.20%)
Jan 03, 2022
5.120
5.250
4.930
5.070
95,589
-0.05(-0.98%)
Dec 31, 2021
4.910
5.300
4.800
5.120
144,035
+0.20(+4.07%)
Dec 30, 2021
5.080
5.300
4.920
4.920
127,636
-0.23(-4.47%)
Dec 29, 2021
4.870
5.150
4.770
5.150
56,219
+0.29(+5.97%)
Dec 28, 2021
5.000
5.050
4.820
4.860
89,751
-0.15(-2.99%)
Dec 27, 2021
5.040
5.190
4.850
5.010
251,483
+0.31(+6.60%)
Dec 23, 2021
4.710
4.900
4.630
4.700
53,519
+0.06(+1.29%)
Dec 22, 2021
4.720
4.830
4.390
4.640
102,954
-0.08(-1.69%)
Dec 21, 2021
4.700
4.990
4.660
4.720
33,044
+0.02(+0.43%)
Dec 20, 2021
4.540
4.910
4.500
4.700
102,025
+0.04(+0.86%)
Dec 17, 2021
4.800
5.130
4.600
4.660
118,008
-0.21(-4.31%)
Dec 16, 2021
5.010
5.300
4.870
4.870
93,458
-0.14(-2.79%)
Dec 15, 2021
4.970
5.105
4.810
5.010
41,259
+0.07(+1.42%)
Dec 14, 2021
5.150
5.330
4.850
4.940
62,795
-0.28(-5.36%)
Dec 13, 2021
5.560
5.700
5.090
5.220
55,033
-0.43(-7.61%)
Dec 10, 2021
5.720
5.810
5.580
5.650
62,326
-0.09(-1.57%)
Dec 09, 2021
5.540
5.788
5.460
5.740
44,481
+0.26(+4.74%)
Dec 08, 2021
5.310
5.710
5.310
5.480
75,783
+0.13(+2.43%)
Dec 07, 2021
5.430
5.890
5.270
5.350
87,559
-0.07(-1.29%)
Dec 06, 2021
5.990
5.990
5.060
5.420
232,894
-0.65(-10.71%)
Dec 03, 2021
6.360
6.651
5.890
6.070
187,677
-0.22(-3.50%)
Dec 02, 2021
6.420
6.910
6.100
6.290
59,070
-0.11(-1.72%)
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.