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
Aquestive Therapeutics Inc
(NQ:
AQST
)
2.880
-0.030 (-1.03%)
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, 2021
6.170
6.220
5.770
5.900
456,082
-0.18(-2.96%)
Nov 29, 2021
6.380
6.400
6.030
6.080
579,294
-0.29(-4.55%)
Nov 26, 2021
6.100
6.400
6.050
6.370
387,794
+0.13(+2.08%)
Nov 24, 2021
5.920
6.310
5.910
6.240
597,000
+0.25(+4.17%)
Nov 23, 2021
6.020
6.050
5.850
5.990
374,179
-0.03(-0.50%)
Nov 22, 2021
5.950
6.080
5.780
6.020
573,289
+0.05(+0.84%)
Nov 19, 2021
5.540
6.080
5.410
5.970
723,364
+0.42(+7.57%)
Nov 18, 2021
5.820
5.570
5.490
5.550
1,285,640
-0.27(-4.64%)
Nov 17, 2021
6.010
6.010
5.780
5.820
389,957
-0.20(-3.32%)
Nov 16, 2021
6.110
6.120
5.845
6.020
451,530
-0.08(-1.31%)
Nov 15, 2021
6.300
6.380
6.080
6.100
391,087
-0.19(-3.02%)
Nov 12, 2021
6.190
6.310
6.030
6.290
598,072
+0.14(+2.28%)
Nov 11, 2021
6.170
6.370
6.130
6.150
403,652
+0.01(+0.16%)
Nov 10, 2021
6.180
6.140
414,560
-0.09(-1.44%)
Nov 09, 2021
6.195
6.268
5.890
6.230
669,138
+0.06(+0.97%)
Nov 08, 2021
5.770
6.290
5.740
6.170
839,213
+0.37(+6.38%)
Nov 05, 2021
6.030
6.030
5.640
5.800
605,621
-0.24(-3.97%)
Nov 04, 2021
5.890
6.200
5.830
6.040
805,048
+0.14(+2.37%)
Nov 03, 2021
5.430
6.000
5.260
5.900
1,388,522
+0.54(+10.07%)
Nov 02, 2021
5.300
5.380
5.065
5.360
604,660
+0.12(+2.29%)
Nov 01, 2021
5.200
5.350
5.050
5.240
647,092
+0.10(+1.95%)
Oct 29, 2021
5.020
5.160
4.971
5.140
343,649
+0.09(+1.78%)
Oct 28, 2021
5.040
5.050
420,947
+0.03(+0.60%)
Oct 27, 2021
4.950
5.050
4.820
5.020
456,771
+0.07(+1.41%)
Oct 26, 2021
4.690
4.950
1,329,773
+0.28(+6.00%)
Oct 25, 2021
4.340
4.670
1,075,815
+0.34(+7.85%)
Oct 22, 2021
4.400
4.504
4.180
4.330
695,095
-0.14(-3.13%)
Oct 21, 2021
4.440
4.680
4.370
4.470
833,833
+0.08(+1.82%)
Oct 20, 2021
4.200
4.600
4.123
4.390
1,086,304
+0.15(+3.54%)
Oct 19, 2021
4.090
4.280
4.030
4.240
384,465
+0.17(+4.18%)
Oct 18, 2021
4.000
4.160
3.977
4.070
474,562
+0.20(+5.17%)
Oct 15, 2021
3.860
3.940
3.820
3.870
190,393
+0.03(+0.78%)
Oct 14, 2021
3.980
3.990
3.820
3.840
295,296
-0.10(-2.54%)
Oct 13, 2021
3.800
3.972
3.765
3.940
201,683
+0.17(+4.51%)
Oct 12, 2021
3.770
3.900
3.670
3.770
254,055
+0.01(+0.27%)
Oct 11, 2021
3.690
3.850
3.680
3.760
252,919
+0.07(+1.90%)
Oct 08, 2021
4.000
4.000
3.670
3.690
324,441
-0.15(-3.91%)
Oct 07, 2021
4.000
4.030
3.770
3.840
515,553
-0.12(-3.03%)
Oct 06, 2021
4.060
4.100
3.950
3.960
276,667
-0.13(-3.18%)
Oct 05, 2021
4.080
4.140
4.020
4.090
234,232
+0.02(+0.49%)
Oct 04, 2021
4.230
4.230
4.000
4.070
375,476
-0.20(-4.68%)
Oct 01, 2021
4.350
4.350
4.250
4.270
197,731
-0.09(-2.06%)
Sep 30, 2021
4.450
4.450
4.320
4.360
153,816
-0.05(-1.13%)
Sep 29, 2021
4.530
4.530
4.310
4.410
468,849
-0.12(-2.65%)
Sep 28, 2021
4.470
4.620
4.350
4.530
508,826
+0.01(+0.22%)
Sep 27, 2021
4.360
4.570
4.320
4.520
384,810
+0.19(+4.39%)
Sep 24, 2021
4.480
4.550
4.320
4.330
375,019
-0.16(-3.56%)
Sep 23, 2021
4.340
4.530
4.330
4.490
458,979
+0.08(+1.81%)
Sep 22, 2021
4.170
4.430
4.168
4.410
297,687
+0.19(+4.50%)
Sep 21, 2021
4.050
4.320
4.030
4.220
350,180
+0.18(+4.46%)
Sep 20, 2021
4.070
4.190
4.006
4.040
442,980
-0.13(-3.12%)
Sep 17, 2021
4.180
4.290
4.086
4.170
334,225
+0.02(+0.48%)
Sep 16, 2021
4.160
4.240
4.077
4.150
232,652
-0.01(-0.24%)
Sep 15, 2021
4.170
4.280
4.090
4.160
241,996
-0.04(-0.95%)
Sep 14, 2021
4.340
4.378
4.130
4.200
389,139
-0.14(-3.23%)
Sep 13, 2021
4.480
4.520
4.320
4.340
315,187
-0.09(-2.03%)
Sep 10, 2021
4.510
4.530
4.280
4.430
413,131
-0.07(-1.56%)
Sep 09, 2021
4.450
4.535
4.110
4.500
494,049
+0.24(+5.63%)
Sep 08, 2021
4.510
4.550
4.210
4.260
379,303
-0.24(-5.33%)
Sep 07, 2021
4.630
4.631
4.460
4.500
412,841
-0.03(-0.66%)
Sep 03, 2021
4.660
4.750
4.390
4.530
539,670
-0.09(-1.95%)
Sep 02, 2021
4.670
4.780
4.560
4.620
505,510
-0.01(-0.22%)
Sep 01, 2021
4.570
4.800
4.420
4.630
812,437
+0.05(+1.09%)
Aug 31, 2021
4.600
4.600
4.301
4.580
1,255,090
-0.08(-1.72%)
Aug 30, 2021
4.130
4.680
4.130
4.660
2,055,866
+0.62(+15.35%)
Aug 27, 2021
3.940
4.140
3.940
4.040
329,513
+0.08(+2.02%)
Aug 26, 2021
3.990
4.150
3.920
3.960
341,072
-0.01(-0.25%)
Aug 25, 2021
3.880
4.080
3.850
3.970
401,909
+0.07(+1.79%)
Aug 24, 2021
3.800
3.980
3.770
3.900
294,314
+0.13(+3.45%)
Aug 23, 2021
3.740
3.918
3.700
3.770
354,636
+0.12(+3.29%)
Aug 20, 2021
3.620
3.700
3.600
3.650
115,763
+0.03(+0.83%)
Aug 19, 2021
3.680
3.750
3.580
3.620
193,618
-0.09(-2.43%)
Aug 18, 2021
3.750
3.800
3.640
3.710
258,437
-0.02(-0.54%)
Aug 17, 2021
3.820
3.821
3.700
3.730
188,450
-0.09(-2.36%)
Aug 16, 2021
3.870
4.010
3.800
3.820
377,953
-0.11(-2.80%)
Aug 13, 2021
3.780
4.100
3.767
3.930
759,171
+0.11(+2.88%)
Aug 12, 2021
3.630
3.820
3.570
3.820
354,440
+0.17(+4.66%)
Aug 11, 2021
3.860
3.860
3.620
3.650
328,574
-0.20(-5.19%)
Aug 10, 2021
3.840
3.950
3.770
3.850
288,818
+0.02(+0.52%)
Aug 09, 2021
3.670
3.960
3.660
3.830
388,317
+0.12(+3.23%)
Aug 06, 2021
3.550
3.750
3.530
3.710
302,852
+0.14(+3.92%)
Aug 05, 2021
3.650
3.655
3.500
3.570
459,749
-0.11(-2.99%)
Aug 04, 2021
3.480
3.920
3.420
3.680
2,846,309
+0.43(+13.23%)
Aug 03, 2021
3.360
3.410
3.200
3.250
224,072
-0.06(-1.81%)
Aug 02, 2021
3.280
3.340
3.200
3.310
231,268
+0.06(+1.85%)
Jul 30, 2021
3.420
3.450
3.100
3.250
627,762
-0.20(-5.80%)
Jul 29, 2021
3.530
3.590
3.420
3.450
232,628
-0.06(-1.71%)
Jul 28, 2021
3.370
3.550
3.360
3.510
206,311
+0.13(+3.85%)
Jul 27, 2021
3.500
3.520
3.320
3.380
217,052
-0.12(-3.43%)
Jul 26, 2021
3.680
3.680
3.500
3.500
210,753
-0.08(-2.23%)
Jul 23, 2021
3.770
3.770
3.550
3.580
204,961
-0.18(-4.79%)
Jul 22, 2021
3.770
3.830
3.660
3.760
158,096
-0.01(-0.27%)
Jul 21, 2021
3.660
3.880
3.610
3.770
312,580
+0.09(+2.45%)
Jul 20, 2021
3.570
3.700
3.470
3.680
431,781
+0.10(+2.79%)
Jul 19, 2021
3.440
3.680
3.330
3.580
1,528,520
+0.26(+7.83%)
Jul 16, 2021
3.430
3.500
3.310
3.320
290,984
-0.09(-2.64%)
Jul 15, 2021
3.500
3.500
3.340
3.410
332,210
-0.09(-2.57%)
Jul 14, 2021
3.780
3.780
3.472
3.500
506,452
-0.21(-5.66%)
Jul 13, 2021
3.730
3.790
3.699
3.710
334,020
-0.06(-1.59%)
Jul 12, 2021
3.630
3.770
3.570
3.770
252,622
+0.13(+3.57%)
Jul 09, 2021
3.540
3.660
3.489
3.640
227,099
+0.12(+3.41%)
Jul 08, 2021
3.400
3.530
3.350
3.520
287,541
+0.01(+0.28%)
Jul 07, 2021
3.560
3.560
3.350
3.510
474,982
-0.02(-0.57%)
Jul 06, 2021
3.790
3.793
3.500
3.530
873,331
-0.28(-7.35%)
Jul 02, 2021
3.910
3.940
3.750
3.810
390,374
-0.10(-2.56%)
Jul 01, 2021
3.990
3.990
3.850
3.910
561,864
-0.06(-1.51%)
Jun 30, 2021
4.000
4.010
3.920
3.970
544,345
-0.04(-1.00%)
Jun 29, 2021
4.080
4.120
3.930
4.010
590,691
-0.09(-2.20%)
Jun 28, 2021
4.250
4.250
4.000
4.100
669,253
-0.02(-0.49%)
Jun 25, 2021
4.330
4.410
4.070
4.120
3,908,585
-0.20(-4.63%)
Jun 24, 2021
4.580
4.590
4.230
4.320
1,300,856
-0.12(-2.70%)
Jun 23, 2021
4.110
4.470
4.100
4.440
732,454
+0.29(+6.99%)
Jun 22, 2021
3.980
4.150
3.920
4.150
485,389
+0.16(+4.01%)
Jun 21, 2021
4.120
4.120
3.860
3.990
473,036
-0.08(-1.97%)
Jun 18, 2021
4.050
4.090
3.940
4.070
621,917
+0.01(+0.25%)
Jun 17, 2021
4.100
4.190
4.010
4.060
425,799
-0.04(-0.98%)
Jun 16, 2021
4.030
4.120
3.890
4.100
414,282
+0.06(+1.49%)
Jun 15, 2021
4.170
4.190
3.970
4.040
463,915
-0.12(-2.88%)
Jun 14, 2021
4.240
4.338
4.150
4.160
347,419
-0.07(-1.65%)
Jun 11, 2021
4.090
4.340
4.000
4.230
1,461,094
+0.16(+3.93%)
Jun 10, 2021
4.070
4.140
3.920
4.070
404,741
-0.02(-0.49%)
Jun 09, 2021
3.990
4.200
3.950
4.090
622,302
+0.16(+4.07%)
Jun 08, 2021
3.970
3.980
3.770
3.930
391,341
+0.05(+1.29%)
Jun 07, 2021
3.740
3.960
3.700
3.880
645,279
+0.18(+4.86%)
Jun 04, 2021
3.700
3.780
3.650
3.700
476,098
-0.01(-0.27%)
Jun 03, 2021
3.790
3.840
3.650
3.710
470,768
-0.10(-2.62%)
Jun 02, 2021
3.750
3.898
3.710
3.810
495,322
+0.05(+1.33%)
Jun 01, 2021
3.760
3.800
3.610
3.760
652,692
+0.05(+1.35%)
May 28, 2021
3.720
3.900
3.700
3.710
492,793
+0.04(+1.09%)
May 27, 2021
3.640
3.850
3.630
3.670
607,978
+0.10(+2.80%)
May 26, 2021
3.380
3.605
3.370
3.570
595,529
+0.19(+5.62%)
May 25, 2021
3.440
3.489
3.340
3.380
368,036
-0.05(-1.46%)
May 24, 2021
3.380
3.440
3.340
3.430
431,950
+0.07(+2.08%)
May 21, 2021
3.490
3.520
3.360
3.360
338,651
-0.10(-2.89%)
May 20, 2021
3.480
3.520
3.350
3.460
286,404
+0.03(+0.87%)
May 19, 2021
3.450
3.510
3.390
3.430
359,978
-0.12(-3.52%)
May 18, 2021
3.480
3.690
3.380
3.555
604,666
+0.08(+2.16%)
May 17, 2021
3.440
3.567
3.350
3.480
378,463
+0.05(+1.46%)
May 14, 2021
3.270
3.450
3.200
3.430
459,263
+0.14(+4.26%)
May 13, 2021
3.390
3.400
3.170
3.290
377,694
-0.04(-1.20%)
May 12, 2021
3.400
3.540
3.310
3.330
401,081
-0.02(-0.60%)
May 11, 2021
3.300
3.500
3.220
3.350
852,101
-0.10(-2.90%)
May 10, 2021
3.440
3.630
3.270
3.450
697,550
+0.03(+0.88%)
May 07, 2021
3.510
3.670
3.380
3.420
519,582
-0.09(-2.56%)
May 06, 2021
3.880
3.890
3.460
3.510
798,577
-0.34(-8.83%)
May 05, 2021
3.850
3.900
3.730
3.850
587,298
+0.20(+5.48%)
May 04, 2021
3.960
3.960
3.570
3.650
1,431,673
-0.33(-8.29%)
May 03, 2021
4.100
4.130
3.920
3.980
417,649
-0.09(-2.21%)
Apr 30, 2021
4.110
4.250
4.050
4.070
370,200
-0.16(-3.78%)
Apr 29, 2021
4.180
4.240
4.030
4.230
441,751
+0.08(+1.93%)
Apr 28, 2021
4.150
4.220
4.090
4.150
335,774
-0.03(-0.72%)
Apr 27, 2021
4.280
4.280
4.130
4.180
383,066
-0.06(-1.42%)
Apr 26, 2021
4.130
4.250
4.080
4.240
465,190
+0.13(+3.16%)
Apr 23, 2021
4.210
4.250
4.070
4.110
563,100
-0.07(-1.67%)
Apr 22, 2021
4.250
4.350
4.090
4.180
488,937
-0.08(-1.88%)
Apr 21, 2021
3.930
4.270
3.850
4.260
757,792
+0.34(+8.67%)
Apr 20, 2021
4.100
4.150
3.910
3.920
803,064
-0.22(-5.31%)
Apr 19, 2021
4.190
4.250
4.040
4.140
552,121
-0.10(-2.36%)
Apr 16, 2021
4.330
4.340
4.160
4.240
576,600
-0.10(-2.30%)
Apr 15, 2021
4.400
4.540
4.230
4.340
538,574
-0.03(-0.69%)
Apr 14, 2021
4.420
4.620
4.350
4.370
517,873
+0.02(+0.46%)
Apr 13, 2021
4.340
4.430
4.250
4.350
457,132
+0.01(+0.23%)
Apr 12, 2021
4.690
4.740
4.270
4.340
724,901
-0.34(-7.26%)
Apr 09, 2021
4.800
4.850
4.650
4.680
486,200
-0.07(-1.47%)
Apr 08, 2021
4.800
4.890
4.640
4.750
856,956
+0.02(+0.42%)
Apr 07, 2021
4.980
5.340
4.700
4.730
1,598,913
-0.23(-4.64%)
Apr 06, 2021
5.200
5.200
4.920
4.960
627,653
-0.25(-4.80%)
Apr 05, 2021
5.250
5.270
5.010
5.210
651,345
+0.07(+1.36%)
Apr 01, 2021
5.280
5.349
4.930
5.140
896,900
-0.06(-1.15%)
Mar 31, 2021
4.650
5.430
4.540
5.200
2,900,725
+0.71(+15.81%)
Mar 30, 2021
4.150
4.720
3.970
4.490
1,764,364
+0.32(+7.67%)
Mar 29, 2021
4.290
4.320
4.080
4.170
498,226
-0.13(-3.02%)
Mar 26, 2021
4.490
4.523
4.170
4.300
530,200
-0.19(-4.23%)
Mar 25, 2021
4.260
4.590
4.210
4.490
837,810
+0.13(+2.98%)
Mar 24, 2021
4.830
4.850
4.330
4.360
667,715
-0.39(-8.21%)
Mar 23, 2021
4.910
4.990
4.670
4.750
681,128
-0.23(-4.62%)
Mar 22, 2021
5.150
5.190
4.970
4.980
434,422
-0.19(-3.68%)
Mar 19, 2021
5.120
5.240
5.000
5.170
562,300
+0.05(+0.98%)
Mar 18, 2021
5.350
5.430
5.110
5.120
435,628
-0.28(-5.19%)
Mar 17, 2021
5.020
5.490
5.020
5.400
580,049
+0.17(+3.25%)
Mar 16, 2021
5.580
5.580
5.150
5.230
839,647
-0.33(-5.94%)
Mar 15, 2021
5.260
5.660
5.210
5.560
709,283
+0.25(+4.71%)
Mar 12, 2021
5.240
5.380
5.020
5.310
655,900
+0.01(+0.19%)
Mar 11, 2021
4.890
5.310
4.850
5.300
893,503
+0.55(+11.58%)
Mar 10, 2021
4.405
4.920
4.400
4.750
953,887
+0.28(+6.26%)
Mar 09, 2021
4.370
4.670
4.330
4.470
919,883
+0.21(+4.93%)
Mar 08, 2021
4.440
4.490
4.200
4.260
687,069
-0.15(-3.40%)
Mar 05, 2021
4.490
4.580
3.900
4.410
1,153,000
+0.19(+4.50%)
Mar 04, 2021
4.620
4.780
4.110
4.220
1,345,886
-0.51(-10.78%)
Mar 03, 2021
5.300
5.500
4.690
4.730
1,891,831
-0.25(-5.02%)
Mar 02, 2021
5.430
5.530
4.860
4.980
1,177,853
-0.31(-5.86%)
Mar 01, 2021
4.850
5.340
4.750
5.290
1,279,232
+0.71(+15.50%)
Feb 26, 2021
5.050
5.070
4.580
4.580
1,183,600
-0.46(-9.13%)
Feb 25, 2021
5.430
5.500
4.950
5.040
937,686
-0.45(-8.20%)
Feb 24, 2021
5.430
5.570
5.380
5.490
719,126
+0.22(+4.17%)
Feb 23, 2021
5.220
5.390
4.800
5.270
947,608
-0.14(-2.59%)
Feb 22, 2021
5.600
5.700
5.360
5.410
749,703
-0.24(-4.25%)
Feb 19, 2021
5.480
5.800
5.420
5.650
824,600
+0.25(+4.63%)
Feb 18, 2021
5.740
5.800
5.350
5.400
921,756
-0.41(-7.06%)
Feb 17, 2021
5.850
5.920
5.420
5.810
1,300,641
-0.06(-1.02%)
Feb 16, 2021
6.320
6.400
5.830
5.870
1,236,894
-0.41(-6.53%)
Feb 12, 2021
6.260
6.620
6.160
6.280
1,018,300
+0.01(+0.16%)
Feb 11, 2021
6.790
6.800
6.050
6.270
1,650,259
-0.46(-6.84%)
Feb 10, 2021
6.750
7.000
6.410
6.730
1,353,685
+0.05(+0.75%)
Feb 09, 2021
6.500
6.750
6.400
6.680
1,174,144
+0.09(+1.37%)
Feb 08, 2021
6.200
6.630
6.100
6.590
1,894,265
+0.54(+8.84%)
Feb 05, 2021
6.090
6.130
5.860
6.055
829,300
+0.11(+1.94%)
Feb 04, 2021
5.730
5.970
5.620
5.940
780,197
+0.29(+5.13%)
Feb 03, 2021
5.460
6.170
5.410
5.650
1,839,773
+0.25(+4.63%)
Feb 02, 2021
5.300
5.550
5.250
5.400
762,756
+0.11(+2.08%)
Feb 01, 2021
5.280
5.430
5.240
5.290
678,156
+0.00(+0.00%)
Jan 29, 2021
5.180
5.465
5.100
5.290
1,098,200
+0.15(+2.92%)
Jan 28, 2021
5.480
5.550
5.080
5.140
1,117,353
-0.37(-6.72%)
Jan 27, 2021
5.400
5.580
5.200
5.510
913,428
-0.02(-0.36%)
Jan 26, 2021
5.710
5.720
5.420
5.530
665,574
-0.12(-2.12%)
Jan 25, 2021
5.720
5.820
5.400
5.650
877,035
-0.02(-0.35%)
Jan 22, 2021
5.640
5.719
5.480
5.670
607,700
+0.05(+0.89%)
Jan 21, 2021
5.550
5.800
5.330
5.620
1,146,224
+0.14(+2.55%)
Jan 20, 2021
5.520
5.550
5.230
5.480
891,347
+0.04(+0.74%)
Jan 19, 2021
5.450
5.540
5.320
5.440
687,533
+0.11(+2.06%)
Jan 15, 2021
5.550
5.590
5.240
5.330
626,100
-0.19(-3.44%)
Jan 14, 2021
5.320
5.750
5.270
5.520
1,463,670
+0.23(+4.35%)
Jan 13, 2021
5.340
5.470
5.120
5.290
529,601
+0.02(+0.38%)
Jan 12, 2021
5.460
5.460
5.180
5.270
574,614
-0.07(-1.31%)
Jan 11, 2021
5.260
5.510
5.000
5.340
799,291
-0.01(-0.19%)
Jan 08, 2021
5.720
5.730
5.300
5.350
993,300
-0.37(-6.47%)
Jan 07, 2021
5.700
5.980
5.540
5.720
1,045,444
+0.18(+3.25%)
Jan 06, 2021
5.900
6.020
5.470
5.540
692,095
-0.39(-6.58%)
Jan 05, 2021
5.540
5.980
5.340
5.930
829,590
+0.39(+7.04%)
Jan 04, 2021
5.400
5.570
5.270
5.540
1,004,154
+0.19(+3.55%)
Dec 31, 2020
5.350
5.350
5.350
1,162,160
+0.00(+0.00%)
Dec 30, 2020
5.470
5.480
5.050
5.350
1,162,160
-0.20(-3.60%)
Dec 29, 2020
5.810
5.830
5.330
5.550
913,940
-0.15(-2.63%)
Dec 28, 2020
6.420
6.460
5.570
5.700
1,225,018
-0.67(-10.52%)
Dec 24, 2020
6.610
6.680
6.240
6.370
514,000
-0.31(-4.64%)
Dec 23, 2020
6.490
6.820
6.180
6.680
1,002,224
+0.19(+2.93%)
Dec 22, 2020
6.630
6.680
6.430
6.490
423,384
-0.07(-1.07%)
Dec 21, 2020
6.750
6.930
6.510
6.560
870,663
-0.36(-5.20%)
Dec 18, 2020
7.250
7.250
6.675
6.920
1,167,400
-0.40(-5.46%)
Dec 17, 2020
7.230
7.470
6.020
7.320
1,781,878
-0.02(-0.27%)
Dec 16, 2020
7.770
7.990
7.290
7.340
589,452
-0.42(-5.41%)
Dec 15, 2020
7.610
8.060
7.540
7.760
592,937
+0.19(+2.51%)
Dec 14, 2020
7.690
7.810
7.500
7.570
446,811
-0.07(-0.92%)
Dec 11, 2020
7.760
8.030
7.500
7.640
467,900
-0.15(-1.93%)
Dec 10, 2020
7.530
7.990
7.380
7.790
661,800
+0.18(+2.37%)
Dec 09, 2020
7.240
7.640
7.180
7.610
558,077
+0.41(+5.69%)
Dec 08, 2020
6.770
7.340
6.730
7.200
647,782
+0.39(+5.73%)
Dec 07, 2020
6.880
6.980
6.720
6.810
309,656
-0.06(-0.87%)
Dec 04, 2020
6.970
6.973
6.790
6.870
284,500
+0.01(+0.15%)
Dec 03, 2020
6.810
6.940
6.720
6.860
357,200
+0.14(+2.08%)
Dec 02, 2020
6.900
7.000
6.710
6.720
513,718
-0.17(-2.47%)
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.