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
Bionano Genomics Inc
(NQ:
BNGO
)
0.9680
UNCHANGED
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, 2023
1.620
1.780
1.580
1.590
2,469,448
+0.01(+0.63%)
Nov 29, 2023
1.510
1.700
1.510
1.580
1,396,425
+0.07(+4.64%)
Nov 28, 2023
1.520
1.530
1.462
1.510
814,023
-0.02(-1.31%)
Nov 27, 2023
1.630
1.640
1.490
1.530
1,508,292
-0.12(-7.27%)
Nov 24, 2023
1.430
1.660
1.430
1.650
1,343,798
+0.20(+13.79%)
Nov 22, 2023
1.450
1.470
1.390
1.450
634,355
+0.00(+0.00%)
Nov 21, 2023
1.460
1.560
1.410
1.450
1,166,592
-0.01(-0.68%)
Nov 20, 2023
1.380
1.510
1.370
1.460
1,908,991
+0.11(+8.15%)
Nov 17, 2023
1.310
1.360
1.280
1.350
815,880
+0.04(+3.05%)
Nov 16, 2023
1.330
1.343
1.285
1.310
764,276
-0.06(-4.38%)
Nov 15, 2023
1.420
1.510
1.355
1.370
1,671,461
-0.03(-2.14%)
Nov 14, 2023
1.350
1.480
1.350
1.400
1,715,101
+0.12(+9.37%)
Nov 13, 2023
1.260
1.310
1.190
1.280
1,280,524
-0.02(-1.54%)
Nov 10, 2023
1.330
1.340
1.260
1.300
1,033,823
-0.03(-2.26%)
Nov 09, 2023
1.360
1.470
1.320
1.330
1,331,271
-0.03(-2.21%)
Nov 08, 2023
1.500
1.500
1.310
1.360
1,168,458
-0.07(-4.90%)
Nov 07, 2023
1.630
1.630
1.420
1.430
1,273,848
-0.20(-12.27%)
Nov 06, 2023
1.640
1.750
1.580
1.630
1,212,669
+0.06(+3.82%)
Nov 03, 2023
1.520
1.640
1.510
1.570
1,200,527
+0.08(+5.37%)
Nov 02, 2023
1.340
1.530
1.340
1.490
1,312,569
+0.16(+12.03%)
Nov 01, 2023
1.420
1.470
1.241
1.330
867,811
-0.05(-3.62%)
Oct 31, 2023
1.320
1.530
1.310
1.380
1,434,819
+0.07(+5.34%)
Oct 30, 2023
1.270
1.320
1.200
1.310
894,685
+0.05(+3.97%)
Oct 27, 2023
1.330
1.330
1.240
1.260
1,053,357
-0.06(-4.55%)
Oct 26, 2023
1.310
1.390
1.300
1.320
507,581
+0.01(+0.76%)
Oct 25, 2023
1.420
1.431
1.250
1.310
1,046,301
-0.10(-7.09%)
Oct 24, 2023
1.470
1.570
1.400
1.410
1,149,259
-0.07(-4.73%)
Oct 23, 2023
1.590
1.609
1.460
1.480
1,273,592
-0.13(-8.07%)
Oct 20, 2023
1.730
1.730
1.560
1.610
1,113,829
-0.11(-6.40%)
Oct 19, 2023
1.870
1.870
1.705
1.720
889,981
-0.13(-7.03%)
Oct 18, 2023
2.110
2.110
1.770
1.850
1,848,709
-0.26(-12.32%)
Oct 17, 2023
2.250
2.260
2.100
2.110
891,900
-0.16(-7.05%)
Oct 16, 2023
2.260
2.320
2.215
2.270
623,001
+0.05(+2.25%)
Oct 13, 2023
2.420
2.420
2.130
2.220
831,818
-0.21(-8.64%)
Oct 12, 2023
2.660
2.670
2.410
2.430
742,441
-0.19(-7.43%)
Oct 11, 2023
2.970
3.010
2.610
2.625
1,261,644
-0.33(-11.02%)
Oct 10, 2023
2.780
2.990
2.780
2.950
406,690
+0.16(+5.73%)
Oct 09, 2023
2.690
2.791
2.660
2.790
312,657
+0.05(+1.82%)
Oct 06, 2023
2.700
2.775
2.610
2.740
290,606
+0.05(+1.86%)
Oct 05, 2023
2.680
2.750
2.610
2.690
362,831
+0.01(+0.37%)
Oct 04, 2023
2.830
2.860
2.660
2.680
725,723
-0.19(-6.62%)
Oct 03, 2023
2.900
2.920
2.835
2.870
319,547
-0.06(-2.05%)
Oct 02, 2023
3.010
3.030
2.890
2.930
400,476
-0.10(-3.30%)
Sep 29, 2023
2.950
3.075
2.940
3.030
372,945
+0.13(+4.48%)
Sep 28, 2023
2.950
2.950
2.850
2.900
198,727
-0.03(-1.02%)
Sep 27, 2023
2.850
2.940
2.840
2.930
237,294
+0.09(+3.17%)
Sep 26, 2023
2.950
2.998
2.840
2.840
421,510
-0.14(-4.70%)
Sep 25, 2023
2.900
2.980
2.868
2.980
562,274
+0.06(+2.05%)
Sep 22, 2023
3.000
3.040
2.910
2.920
430,468
-0.06(-2.01%)
Sep 21, 2023
2.960
3.128
2.950
2.980
594,039
-0.02(-0.67%)
Sep 20, 2023
3.030
3.070
2.980
3.000
390,881
+0.00(+0.00%)
Sep 19, 2023
3.000
3.060
2.930
3.000
506,031
+0.00(+0.00%)
Sep 18, 2023
3.240
3.240
2.990
3.000
747,364
-0.25(-7.69%)
Sep 15, 2023
3.390
3.420
3.200
3.250
914,332
-0.14(-4.13%)
Sep 14, 2023
3.460
3.580
3.315
3.390
623,307
+0.01(+0.30%)
Sep 13, 2023
3.570
3.609
3.380
3.380
592,404
-0.17(-4.79%)
Sep 12, 2023
3.450
3.850
3.430
3.550
1,087,395
+0.06(+1.72%)
Sep 11, 2023
3.390
3.690
3.370
3.490
890,822
+0.10(+2.95%)
Sep 08, 2023
3.360
3.400
3.240
3.390
457,118
+0.02(+0.74%)
Sep 07, 2023
3.470
3.470
3.300
3.365
326,135
-0.18(-5.21%)
Sep 06, 2023
3.780
3.840
3.350
3.550
1,052,265
-0.23(-6.08%)
Sep 05, 2023
3.810
3.860
3.700
3.780
646,403
-0.07(-1.82%)
Sep 01, 2023
3.990
4.070
3.700
3.850
1,248,347
-0.01(-0.26%)
Aug 31, 2023
3.660
4.200
3.625
3.860
2,206,724
+0.20(+5.46%)
Aug 30, 2023
3.280
3.820
3.214
3.660
1,638,440
+0.38(+11.59%)
Aug 29, 2023
3.030
3.560
3.000
3.280
1,604,365
+0.27(+8.97%)
Aug 28, 2023
3.090
3.110
2.990
3.010
494,609
-0.07(-2.27%)
Aug 25, 2023
3.040
3.130
2.990
3.080
433,978
+0.04(+1.32%)
Aug 24, 2023
3.040
3.080
2.980
3.040
697,286
+0.01(+0.33%)
Aug 23, 2023
3.060
3.090
2.990
3.030
570,505
-0.03(-0.98%)
Aug 22, 2023
3.040
3.130
2.990
3.060
671,527
+0.02(+0.66%)
Aug 21, 2023
3.000
3.100
2.950
3.040
600,728
+0.06(+2.01%)
Aug 18, 2023
3.000
3.088
2.980
2.980
774,611
-0.06(-1.97%)
Aug 17, 2023
3.110
3.130
3.010
3.040
819,232
-0.06(-1.94%)
Aug 16, 2023
3.310
3.310
3.100
3.100
1,174,948
-0.24(-7.19%)
Aug 15, 2023
3.390
3.450
3.270
3.340
1,572,222
-0.12(-3.47%)
Aug 14, 2023
3.900
3.940
3.360
3.460
2,249,087
-0.53(-13.28%)
Aug 11, 2023
3.960
4.065
3.891
3.990
717,544
-0.02(-0.50%)
Aug 10, 2023
4.040
4.050
3.670
4.010
1,716,832
-0.14(-3.37%)
Aug 09, 2023
4.020
4.240
4.000
4.150
1,041,047
+0.13(+3.23%)
Aug 08, 2023
4.480
4.480
3.820
4.020
2,295,842
-0.65(-13.92%)
Aug 07, 2023
4.850
4.850
4.061
4.670
1,488,964
-0.18(-3.71%)
Aug 04, 2023
5.900
5.918
4.700
4.850
2,682,050
-1.04(-17.59%)
Aug 03, 2023
5.800
5.989
5.612
5.885
931,798
+0.11(+1.96%)
Aug 02, 2023
5.910
5.999
5.700
5.772
995,546
-0.31(-5.08%)
Aug 01, 2023
6.000
6.099
5.801
6.081
959,721
+0.20(+3.47%)
Jul 31, 2023
5.990
6.189
5.827
5.877
1,232,965
+0.05(+0.81%)
Jul 28, 2023
5.760
5.903
5.623
5.830
960,979
+0.24(+4.24%)
Jul 27, 2023
5.900
5.980
5.543
5.593
813,573
-0.29(-4.85%)
Jul 26, 2023
5.800
5.889
5.700
5.878
616,448
+0.12(+2.01%)
Jul 25, 2023
5.959
5.988
5.730
5.762
1,049,371
-0.07(-1.17%)
Jul 24, 2023
6.000
6.070
5.728
5.830
854,749
-0.14(-2.31%)
Jul 21, 2023
6.000
6.090
5.751
5.968
868,868
+0.12(+1.98%)
Jul 20, 2023
6.170
6.400
5.849
5.852
853,319
-0.32(-5.15%)
Jul 19, 2023
6.238
6.397
6.100
6.170
801,301
-0.08(-1.22%)
Jul 18, 2023
6.473
6.583
6.110
6.246
878,837
-0.19(-2.97%)
Jul 17, 2023
6.475
6.600
6.400
6.437
749,015
-0.04(-0.66%)
Jul 14, 2023
6.724
6.724
6.420
6.480
628,313
-0.05(-0.74%)
Jul 13, 2023
6.600
6.756
6.510
6.528
1,179,304
+0.04(+0.62%)
Jul 12, 2023
6.500
6.589
6.455
6.488
809,030
+0.05(+0.73%)
Jul 11, 2023
6.300
6.450
6.271
6.441
745,231
+0.19(+3.01%)
Jul 10, 2023
5.900
6.332
5.896
6.253
2,360,331
+0.41(+6.96%)
Jul 07, 2023
5.972
6.100
5.750
5.846
1,376,686
-0.13(-2.11%)
Jul 06, 2023
6.300
6.300
5.800
5.972
1,189,151
-0.34(-5.37%)
Jul 05, 2023
6.396
6.399
6.146
6.311
1,023,982
-0.04(-0.71%)
Jul 03, 2023
6.377
6.648
6.200
6.356
1,097,080
+0.26(+4.20%)
Jun 30, 2023
6.348
6.401
6.090
6.100
926,103
-0.03(-0.41%)
Jun 29, 2023
5.939
6.362
5.860
6.125
1,748,966
+0.32(+5.53%)
Jun 28, 2023
5.885
6.038
5.705
5.804
777,286
-0.09(-1.49%)
Jun 27, 2023
5.756
5.999
5.500
5.892
1,037,334
+0.21(+3.64%)
Jun 26, 2023
6.203
6.218
5.560
5.685
1,263,105
-0.50(-8.04%)
Jun 23, 2023
6.477
6.494
6.163
6.182
4,216,974
-0.18(-2.78%)
Jun 22, 2023
6.544
6.548
6.200
6.359
675,765
-0.19(-2.89%)
Jun 21, 2023
6.864
6.900
6.511
6.548
643,634
-0.21(-3.09%)
Jun 20, 2023
7.084
7.100
6.418
6.757
1,196,101
-0.34(-4.82%)
Jun 16, 2023
7.750
7.798
7.099
7.099
1,178,082
-0.25(-3.41%)
Jun 15, 2023
7.500
7.650
7.270
7.350
835,747
+0.08(+1.17%)
May 08, 2023
7.600
7.650
7.018
7.265
654,080
+0.01(+0.10%)
May 05, 2023
6.900
7.500
6.800
7.258
930,850
+0.66(+9.95%)
May 04, 2023
6.600
6.650
6.355
6.601
478,959
+0.02(+0.33%)
May 03, 2023
6.096
6.741
6.000
6.579
679,073
+0.36(+5.81%)
May 02, 2023
6.605
6.650
6.100
6.218
959,944
-0.49(-7.29%)
May 01, 2023
6.958
7.100
6.705
6.707
442,342
-0.17(-2.50%)
Apr 28, 2023
7.000
7.085
6.800
6.879
639,648
-0.14(-2.01%)
Apr 27, 2023
7.288
7.389
6.913
7.020
605,111
-0.21(-2.94%)
Apr 26, 2023
7.400
7.525
6.901
7.233
539,200
-0.12(-1.65%)
Apr 25, 2023
7.782
7.820
7.250
7.354
793,926
-0.44(-5.60%)
Apr 24, 2023
6.882
8.037
6.868
7.790
1,984,930
+1.01(+14.96%)
Apr 21, 2023
6.890
7.300
6.710
6.776
887,159
-0.23(-3.21%)
Apr 20, 2023
7.300
7.400
6.995
7.001
818,992
-0.35(-4.75%)
Apr 19, 2023
7.400
7.595
6.400
7.350
2,376,067
-0.15(-2.04%)
Apr 18, 2023
9.000
9.019
7.500
7.503
2,423,663
-1.46(-16.27%)
Apr 17, 2023
9.800
9.800
7.900
8.961
2,881,744
-1.94(-17.79%)
Apr 14, 2023
11.60
11.80
10.70
10.90
467,879
-0.70(-6.03%)
Apr 13, 2023
11.10
11.80
11.00
11.60
484,260
+0.80(+7.41%)
Apr 12, 2023
11.30
11.80
10.70
10.80
410,330
-0.10(-0.92%)
Apr 11, 2023
10.30
11.10
10.20
10.90
619,213
+0.70(+6.86%)
Apr 10, 2023
10.50
10.50
9.928
10.20
342,711
-0.30(-2.86%)
Apr 06, 2023
10.20
10.60
9.800
10.50
590,507
+0.20(+1.94%)
Apr 05, 2023
10.50
10.60
10.20
10.30
358,772
-0.20(-1.90%)
Apr 04, 2023
10.80
10.85
10.30
10.50
560,329
-0.40(-3.67%)
Apr 03, 2023
11.20
11.21
10.60
10.90
415,314
-0.20(-1.80%)
Mar 31, 2023
10.60
11.10
10.52
11.10
444,317
+0.50(+4.72%)
Mar 30, 2023
10.80
10.90
10.40
10.60
328,919
+0.00(+0.00%)
Mar 29, 2023
10.70
11.00
10.40
10.60
420,968
+0.00(+0.00%)
Mar 28, 2023
11.00
11.05
10.50
10.60
289,568
-0.40(-3.64%)
Mar 27, 2023
11.00
11.35
10.90
11.00
282,472
+0.00(+0.00%)
Mar 24, 2023
10.70
11.30
10.60
11.00
301,407
+0.10(+0.92%)
Mar 23, 2023
11.20
11.50
10.60
10.90
430,634
+0.00(+0.00%)
Mar 22, 2023
11.40
11.80
10.80
10.90
429,289
-0.50(-4.39%)
Mar 21, 2023
10.90
11.70
10.90
11.40
426,962
+0.60(+5.56%)
Mar 20, 2023
11.30
11.40
10.60
10.80
497,559
-0.50(-4.42%)
Mar 17, 2023
11.50
11.60
11.00
11.30
726,689
-0.20(-1.74%)
Mar 16, 2023
11.90
12.05
11.40
11.50
421,104
-0.50(-4.17%)
Mar 15, 2023
12.10
12.30
11.60
12.00
652,762
-0.40(-3.23%)
Mar 14, 2023
12.70
12.80
12.30
12.40
499,192
-0.20(-1.59%)
Mar 13, 2023
11.80
12.80
11.10
12.60
988,170
+0.60(+5.00%)
Mar 10, 2023
12.10
12.30
11.00
12.00
1,298,727
-0.50(-4.00%)
Mar 09, 2023
13.50
13.50
12.50
12.50
642,095
-0.60(-4.58%)
Mar 08, 2023
13.20
13.30
13.00
13.10
336,625
+0.00(+0.00%)
Mar 07, 2023
13.80
14.00
13.00
13.10
523,012
-0.40(-2.96%)
Mar 06, 2023
14.30
14.45
13.30
13.50
754,992
-0.30(-2.17%)
Mar 03, 2023
13.80
13.90
13.41
13.80
447,775
+0.20(+1.47%)
Mar 02, 2023
12.80
13.70
12.50
13.60
608,373
+0.60(+4.62%)
Mar 01, 2023
13.40
13.55
12.80
13.00
386,283
-0.40(-2.99%)
Feb 28, 2023
13.20
13.70
12.80
13.40
548,629
+0.40(+3.08%)
Feb 27, 2023
13.20
13.30
12.80
13.00
645,987
+0.30(+2.36%)
Feb 24, 2023
13.20
13.30
12.60
12.70
843,993
-0.90(-6.62%)
Feb 23, 2023
14.30
14.50
13.10
13.60
882,196
-0.60(-4.23%)
Feb 22, 2023
14.00
14.20
13.50
14.20
677,123
+0.40(+2.90%)
Feb 21, 2023
14.80
14.90
13.80
13.80
813,923
-1.20(-8.00%)
Feb 17, 2023
15.40
15.50
14.60
15.00
855,033
-0.30(-1.96%)
Feb 16, 2023
15.90
16.10
15.20
15.30
783,469
-1.00(-6.13%)
Feb 15, 2023
15.50
16.30
15.40
16.30
575,959
+0.60(+3.82%)
Feb 14, 2023
16.00
16.20
15.10
15.70
774,007
+0.00(+0.00%)
Feb 13, 2023
15.80
16.00
15.30
15.70
416,004
+0.10(+0.64%)
Feb 10, 2023
15.80
15.90
15.30
15.60
467,034
-0.10(-0.64%)
Feb 09, 2023
16.80
17.10
15.55
15.70
624,499
-0.80(-4.85%)
Feb 08, 2023
17.30
17.40
16.50
16.50
602,629
-0.70(-4.07%)
Feb 07, 2023
18.00
18.00
16.80
17.20
836,431
-0.50(-2.82%)
Feb 06, 2023
18.90
18.90
17.60
17.70
907,945
-1.00(-5.35%)
Feb 03, 2023
19.20
19.70
18.60
18.70
694,373
-1.00(-5.08%)
Feb 02, 2023
19.30
20.20
19.10
19.70
1,089,906
+1.20(+6.49%)
Feb 01, 2023
18.20
18.80
17.60
18.50
775,871
+0.40(+2.21%)
Jan 31, 2023
17.90
18.40
17.80
18.10
487,663
+0.50(+2.84%)
Jan 30, 2023
18.10
18.25
17.50
17.60
616,106
-0.90(-4.86%)
Jan 27, 2023
18.00
18.70
17.80
18.50
439,598
+0.40(+2.21%)
Jan 26, 2023
18.50
18.65
17.60
18.10
509,986
-0.20(-1.09%)
Jan 25, 2023
17.90
18.50
17.50
18.30
518,892
-0.10(-0.54%)
Jan 24, 2023
18.90
19.40
18.10
18.40
777,198
-0.80(-4.17%)
Jan 23, 2023
18.60
19.50
18.00
19.20
753,625
+0.90(+4.92%)
Jan 20, 2023
17.50
18.30
17.00
18.30
537,034
+1.30(+7.65%)
Jan 19, 2023
18.00
18.30
16.80
17.00
635,768
-1.30(-7.10%)
Jan 18, 2023
19.20
19.80
18.10
18.30
993,464
-1.20(-6.15%)
Jan 17, 2023
18.20
19.60
17.75
19.50
730,345
+1.40(+7.73%)
Jan 13, 2023
17.30
18.10
17.25
18.10
719,474
-0.10(-0.55%)
Jan 12, 2023
17.80
18.30
16.80
18.20
916,317
+0.20(+1.11%)
Jan 11, 2023
17.50
18.00
16.70
18.00
1,022,645
+1.50(+9.09%)
Jan 10, 2023
15.40
16.50
15.30
16.50
487,694
+1.00(+6.45%)
Jan 09, 2023
14.90
15.80
14.70
15.50
526,440
+0.90(+6.16%)
Jan 06, 2023
15.10
15.10
13.70
14.60
624,787
-0.10(-0.68%)
Jan 05, 2023
15.30
15.30
14.30
14.70
643,068
-0.20(-1.34%)
Jan 04, 2023
14.50
15.10
14.30
14.90
516,704
+0.50(+3.47%)
Jan 03, 2023
15.10
15.60
14.00
14.40
703,442
-0.20(-1.37%)
Dec 30, 2022
14.30
14.80
14.10
14.60
449,010
-0.10(-0.68%)
Dec 29, 2022
14.30
15.20
13.80
14.70
618,945
+0.75(+5.38%)
Dec 28, 2022
14.00
14.50
13.90
13.95
263,122
-0.25(-1.76%)
Dec 27, 2022
15.00
15.07
13.65
14.20
515,146
-1.00(-6.58%)
Dec 23, 2022
15.50
15.80
15.00
15.20
364,716
-0.60(-3.80%)
Dec 22, 2022
16.00
16.10
15.40
15.80
603,253
-0.30(-1.86%)
Dec 21, 2022
16.90
16.90
15.95
16.10
598,920
-0.40(-2.42%)
Dec 20, 2022
15.40
17.50
15.40
16.50
1,085,997
+0.00(+0.00%)
Dec 19, 2022
17.40
17.50
16.40
16.50
818,415
-1.50(-8.33%)
Dec 16, 2022
18.20
18.80
17.40
18.00
1,568,027
-1.30(-6.74%)
Dec 15, 2022
19.80
20.20
19.25
19.30
726,445
-1.40(-6.76%)
Dec 14, 2022
20.20
21.30
20.10
20.70
789,807
+0.50(+2.48%)
Dec 13, 2022
22.00
22.40
20.00
20.20
1,294,053
-1.90(-8.60%)
Dec 12, 2022
21.40
22.20
21.00
22.10
796,100
+0.90(+4.25%)
Dec 09, 2022
21.70
22.00
21.10
21.20
592,666
-0.40(-1.85%)
Dec 08, 2022
21.80
22.50
21.20
21.60
857,206
+0.40(+1.89%)
Dec 07, 2022
22.20
22.20
21.00
21.20
871,736
-0.40(-1.85%)
Dec 06, 2022
21.50
22.90
20.70
21.60
1,698,609
+1.60(+8.00%)
Dec 05, 2022
21.60
21.70
19.80
20.00
703,993
-0.90(-4.31%)
Dec 02, 2022
19.40
21.00
19.10
20.90
629,690
+1.10(+5.56%)
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.