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
Neogenomics Inc
(NQ:
NEO
)
13.01
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
Dec 30, 2022
9.210
9.340
9.070
9.240
607,012
-0.20(-2.12%)
Dec 29, 2022
9.010
9.545
8.910
9.440
764,662
+0.52(+5.83%)
Dec 28, 2022
9.050
9.300
8.860
8.920
823,629
-0.17(-1.87%)
Dec 27, 2022
9.110
9.217
8.700
9.090
784,835
-0.08(-0.87%)
Dec 23, 2022
9.480
9.580
9.140
9.170
540,010
-0.36(-3.78%)
Dec 22, 2022
9.550
9.550
9.040
9.530
860,430
-0.16(-1.65%)
Dec 21, 2022
10.47
10.55
9.540
9.690
1,504,530
-0.75(-7.18%)
Dec 20, 2022
10.10
10.47
9.780
10.44
854,233
+0.06(+0.58%)
Dec 19, 2022
11.01
11.01
10.35
10.38
666,078
-0.64(-5.81%)
Dec 16, 2022
10.61
11.15
10.54
11.02
4,232,721
+0.18(+1.66%)
Dec 15, 2022
10.83
10.97
10.62
10.84
1,539,930
-0.29(-2.61%)
Dec 14, 2022
11.85
11.90
11.09
11.13
1,074,676
-0.83(-6.94%)
Dec 13, 2022
12.56
13.05
11.91
11.96
989,784
-0.05(-0.42%)
Dec 12, 2022
11.82
12.14
11.46
12.01
660,444
+0.27(+2.30%)
Dec 09, 2022
11.99
12.24
11.66
11.74
732,271
-0.33(-2.73%)
Dec 08, 2022
11.77
12.10
11.61
12.07
931,922
+0.49(+4.23%)
Dec 07, 2022
11.56
11.85
11.47
11.58
898,326
+0.02(+0.17%)
Dec 06, 2022
11.67
11.70
11.26
11.56
2,516,963
-0.24(-2.03%)
Dec 05, 2022
11.59
11.83
11.38
11.80
1,117,407
+0.18(+1.55%)
Dec 02, 2022
10.92
11.65
10.85
11.62
1,068,414
+0.45(+4.03%)
Dec 01, 2022
11.29
11.55
10.85
11.17
1,491,694
-0.04(-0.36%)
Nov 30, 2022
10.09
11.22
9.970
11.21
1,649,080
+1.09(+10.77%)
Nov 29, 2022
9.960
10.24
9.820
10.12
619,333
+0.23(+2.33%)
Nov 28, 2022
10.24
10.31
9.820
9.890
818,383
-0.37(-3.61%)
Nov 25, 2022
10.24
10.36
10.11
10.26
213,240
-0.09(-0.87%)
Nov 23, 2022
10.24
10.40
10.12
10.35
398,717
+0.18(+1.77%)
Nov 22, 2022
10.28
10.28
9.780
10.17
1,309,350
-0.08(-0.78%)
Nov 21, 2022
10.07
10.29
9.820
10.25
748,754
+0.08(+0.79%)
Nov 18, 2022
10.31
10.47
9.960
10.17
954,303
+0.19(+1.90%)
Nov 17, 2022
10.75
10.82
9.540
9.980
1,765,742
-1.14(-10.25%)
Nov 16, 2022
11.08
11.23
10.86
11.12
1,095,199
-0.14(-1.24%)
Nov 15, 2022
11.31
11.99
11.23
11.26
1,211,334
+0.31(+2.83%)
Nov 14, 2022
11.10
11.42
10.89
10.95
1,407,750
-0.30(-2.67%)
Nov 11, 2022
10.15
11.39
10.10
11.25
1,587,187
+1.17(+11.61%)
Nov 10, 2022
9.110
10.25
9.110
10.08
3,261,623
+1.34(+15.33%)
Nov 09, 2022
8.890
9.340
8.715
8.740
1,876,293
-0.16(-1.80%)
Nov 08, 2022
7.440
9.320
7.306
8.900
3,221,179
+1.80(+25.35%)
Nov 07, 2022
7.410
7.500
7.005
7.100
1,126,774
-0.21(-2.87%)
Nov 04, 2022
7.390
7.470
6.970
7.310
1,205,056
+0.11(+1.53%)
Nov 03, 2022
7.110
7.390
7.010
7.200
1,074,516
-0.14(-1.91%)
Nov 02, 2022
7.590
7.850
7.310
7.340
1,542,699
-0.31(-4.05%)
Nov 01, 2022
7.650
7.695
7.400
7.650
1,656,065
+0.04(+0.59%)
Oct 31, 2022
7.400
7.620
7.320
7.605
1,745,474
+0.12(+1.54%)
Oct 28, 2022
8.110
8.120
7.120
7.490
2,938,266
-0.50(-6.26%)
Oct 27, 2022
8.050
8.210
7.740
7.990
877,402
+0.04(+0.50%)
Oct 26, 2022
7.720
8.330
7.550
7.950
1,503,283
+0.22(+2.85%)
Oct 25, 2022
6.620
7.770
6.620
7.730
2,363,673
+1.20(+18.38%)
Oct 24, 2022
6.460
6.545
6.000
6.530
1,709,811
+0.08(+1.24%)
Oct 21, 2022
6.470
6.480
6.020
6.450
1,183,614
-0.05(-0.77%)
Oct 20, 2022
6.640
6.820
6.470
6.500
1,892,696
-0.21(-3.13%)
Oct 19, 2022
7.260
7.260
6.630
6.710
947,931
-0.72(-9.69%)
Oct 18, 2022
7.770
7.980
7.380
7.430
1,288,511
-0.05(-0.67%)
Oct 17, 2022
7.270
7.700
7.230
7.480
1,028,736
+0.43(+6.10%)
Oct 14, 2022
7.730
7.830
7.030
7.050
703,660
-0.52(-6.87%)
Oct 13, 2022
7.310
7.660
7.120
7.570
973,992
+0.01(+0.13%)
Oct 12, 2022
7.480
7.600
7.320
7.560
812,103
+0.06(+0.80%)
Oct 11, 2022
7.610
7.760
7.290
7.500
1,696,172
-0.14(-1.83%)
Oct 10, 2022
8.210
8.220
7.635
7.640
810,663
-0.61(-7.39%)
Oct 07, 2022
8.900
8.900
8.195
8.250
865,454
-0.80(-8.84%)
Oct 06, 2022
9.120
9.340
8.875
9.050
673,870
-0.10(-1.09%)
Oct 05, 2022
9.020
9.210
8.640
9.150
822,263
-0.10(-1.08%)
Oct 04, 2022
8.980
9.430
8.940
9.250
1,069,854
+0.54(+6.20%)
Oct 03, 2022
8.710
8.920
8.470
8.710
919,015
+0.10(+1.16%)
Sep 30, 2022
8.670
9.055
8.600
8.610
965,298
-0.05(-0.58%)
Sep 29, 2022
8.760
8.900
8.290
8.660
836,537
-0.26(-2.91%)
Sep 28, 2022
8.470
8.960
8.410
8.920
1,124,153
+0.58(+6.95%)
Sep 27, 2022
9.040
9.050
8.225
8.340
935,573
-0.53(-5.98%)
Sep 26, 2022
8.870
9.280
8.700
8.870
1,395,331
-0.07(-0.78%)
Sep 23, 2022
8.940
9.090
8.451
8.940
1,297,624
-0.08(-0.89%)
Sep 22, 2022
9.170
9.190
8.740
9.020
1,264,607
-0.24(-2.59%)
Sep 21, 2022
9.530
9.760
9.230
9.260
879,240
-0.25(-2.63%)
Sep 20, 2022
9.690
9.880
9.490
9.510
730,047
-0.33(-3.35%)
Sep 19, 2022
9.770
9.860
9.480
9.840
1,108,460
-0.13(-1.30%)
Sep 16, 2022
10.37
10.47
9.670
9.970
2,069,425
-0.59(-5.59%)
Sep 15, 2022
10.04
10.69
9.980
10.56
1,316,231
+0.46(+4.55%)
Sep 14, 2022
10.15
10.15
9.730
10.10
1,041,864
+0.07(+0.70%)
Sep 13, 2022
10.22
10.26
9.960
10.03
1,086,946
-0.66(-6.17%)
Sep 12, 2022
10.50
10.76
10.41
10.69
1,068,764
+0.24(+2.30%)
Sep 09, 2022
10.70
10.79
10.43
10.45
827,575
-0.15(-1.42%)
Sep 08, 2022
10.06
10.68
9.970
10.60
932,285
+0.33(+3.21%)
Sep 07, 2022
10.07
10.37
9.880
10.27
847,801
+0.21(+2.09%)
Sep 06, 2022
9.830
10.11
9.690
10.06
1,114,139
+0.26(+2.65%)
Sep 02, 2022
10.24
10.25
9.590
9.800
614,350
-0.27(-2.68%)
Sep 01, 2022
9.880
10.17
9.625
10.07
1,169,007
+0.02(+0.20%)
Aug 31, 2022
10.15
10.29
9.930
10.05
1,009,805
+0.18(+1.82%)
Aug 30, 2022
10.34
10.45
9.710
9.870
897,339
-0.34(-3.33%)
Aug 29, 2022
10.53
10.86
10.18
10.21
782,825
-0.49(-4.58%)
Aug 26, 2022
11.00
11.20
10.54
10.70
1,303,736
-0.89(-7.68%)
Aug 25, 2022
11.23
11.70
11.08
11.59
891,144
+0.51(+4.60%)
Aug 24, 2022
10.68
11.15
10.68
11.08
611,767
+0.46(+4.33%)
Aug 23, 2022
10.51
10.68
10.37
10.62
991,730
+0.15(+1.43%)
Aug 22, 2022
10.65
10.86
10.34
10.47
1,054,753
-0.67(-6.01%)
Aug 19, 2022
11.75
11.82
11.12
11.14
1,279,041
-0.92(-7.63%)
Aug 18, 2022
12.08
12.08
11.46
12.06
1,350,025
+0.42(+3.61%)
Aug 17, 2022
11.92
12.11
11.52
11.64
962,067
-0.44(-3.64%)
Aug 16, 2022
12.80
12.84
11.99
12.08
3,660,178
-0.83(-6.43%)
Aug 15, 2022
12.66
12.98
12.46
12.91
1,727,577
+0.29(+2.30%)
Aug 12, 2022
12.36
12.73
12.20
12.62
1,654,479
+0.33(+2.69%)
Aug 11, 2022
12.00
12.90
12.00
12.29
2,545,660
+0.41(+3.45%)
Aug 10, 2022
11.78
12.05
11.43
11.88
2,192,997
+0.20(+1.71%)
Aug 09, 2022
10.56
12.10
10.35
11.68
5,036,166
+1.45(+14.17%)
Aug 08, 2022
10.36
10.77
10.10
10.23
2,398,072
+0.02(+0.20%)
Aug 05, 2022
9.920
10.30
9.620
10.21
1,163,519
+0.03(+0.29%)
Aug 04, 2022
9.990
10.22
9.900
10.18
1,210,985
+0.18(+1.80%)
Aug 03, 2022
10.40
10.50
9.980
10.00
1,632,875
-0.20(-1.96%)
Aug 02, 2022
10.00
10.70
9.770
10.20
2,398,624
+0.07(+0.69%)
Aug 01, 2022
10.05
10.95
9.920
10.13
2,091,761
+0.01(+0.10%)
Jul 29, 2022
9.830
10.16
9.650
10.12
1,367,438
+0.22(+2.22%)
Jul 28, 2022
9.920
10.14
9.655
9.900
1,536,320
-0.09(-0.90%)
Jul 27, 2022
9.600
10.02
8.870
9.990
2,992,520
+0.55(+5.83%)
Jul 26, 2022
9.330
9.450
9.060
9.440
1,721,714
-0.03(-0.32%)
Jul 25, 2022
9.420
9.662
9.270
9.470
1,743,058
-0.01(-0.11%)
Jul 22, 2022
9.490
9.710
9.170
9.480
3,124,996
+0.18(+1.94%)
Jul 21, 2022
8.420
9.320
8.410
9.300
3,686,726
+0.88(+10.45%)
Jul 20, 2022
8.260
8.730
8.245
8.420
3,175,061
+0.18(+2.18%)
Jul 19, 2022
7.960
8.350
7.950
8.240
1,887,866
+0.38(+4.83%)
Jul 18, 2022
8.420
8.645
7.770
7.860
1,354,634
-0.39(-4.73%)
Jul 15, 2022
8.510
8.510
8.069
8.250
1,129,697
-0.07(-0.84%)
Jul 14, 2022
8.680
8.700
8.175
8.320
877,559
-0.43(-4.91%)
Jul 13, 2022
8.420
8.905
8.230
8.750
1,208,508
+0.02(+0.23%)
Jul 12, 2022
8.610
8.770
8.370
8.730
869,285
+0.22(+2.59%)
Jul 11, 2022
8.880
8.940
8.420
8.510
680,406
-0.43(-4.81%)
Jul 08, 2022
8.820
9.220
8.800
8.940
1,002,867
-0.08(-0.89%)
Jul 07, 2022
8.760
9.120
8.740
9.020
917,482
+0.21(+2.38%)
Jul 06, 2022
9.090
9.340
8.720
8.810
1,006,162
-0.43(-4.65%)
Jul 05, 2022
8.340
9.245
8.150
9.240
2,159,704
+0.87(+10.39%)
Jul 01, 2022
8.330
8.580
8.110
8.370
2,879,863
+0.22(+2.70%)
Jun 30, 2022
8.170
8.290
7.940
8.150
1,104,282
-0.18(-2.16%)
Jun 29, 2022
8.440
8.519
8.230
8.330
978,213
-0.22(-2.57%)
Jun 28, 2022
9.090
9.185
8.500
8.550
1,095,211
-0.51(-5.63%)
Jun 27, 2022
9.740
9.890
8.990
9.060
3,075,192
-0.63(-6.50%)
Jun 24, 2022
9.160
9.760
8.920
9.690
8,265,176
+0.58(+6.37%)
Jun 23, 2022
7.980
9.120
7.960
9.110
2,452,742
+1.20(+15.17%)
Jun 22, 2022
7.370
8.135
7.320
7.910
1,619,440
+0.42(+5.61%)
Jun 21, 2022
7.660
7.830
7.460
7.490
1,286,221
-0.06(-0.79%)
Jun 17, 2022
7.180
7.760
7.120
7.550
3,450,945
+0.49(+6.94%)
Jun 16, 2022
7.180
7.180
6.855
7.060
2,991,348
-0.46(-6.12%)
Jun 15, 2022
7.280
7.590
7.210
7.520
2,347,205
+0.36(+5.03%)
Jun 14, 2022
7.200
7.340
6.850
7.160
2,009,712
-0.04(-0.56%)
Jun 13, 2022
7.500
7.575
7.110
7.200
1,574,689
-0.51(-6.61%)
Jun 10, 2022
7.850
7.930
7.530
7.710
1,417,796
-0.39(-4.81%)
Jun 09, 2022
8.440
8.440
7.915
8.100
1,470,819
-0.46(-5.37%)
Jun 08, 2022
8.440
8.840
8.400
8.560
972,203
+0.16(+1.90%)
Jun 07, 2022
7.870
8.430
7.840
8.400
1,955,695
+0.41(+5.13%)
Jun 06, 2022
8.220
8.500
7.840
7.990
2,311,836
-0.08(-0.99%)
Jun 03, 2022
8.650
8.650
7.940
8.070
2,625,023
-0.60(-6.92%)
Jun 02, 2022
8.020
8.765
8.020
8.670
1,796,640
+0.62(+7.70%)
Jun 01, 2022
8.490
8.665
7.910
8.050
2,057,004
-0.37(-4.39%)
May 31, 2022
8.680
8.810
7.990
8.420
1,968,316
-0.47(-5.29%)
May 27, 2022
8.360
8.950
8.350
8.890
855,962
+0.66(+8.02%)
May 26, 2022
7.860
8.290
7.760
8.230
1,012,786
+0.37(+4.71%)
May 25, 2022
7.780
7.990
7.660
7.860
1,330,573
+0.09(+1.16%)
May 24, 2022
8.560
8.610
7.735
7.770
4,258,577
-0.94(-10.79%)
May 23, 2022
8.820
8.910
8.400
8.710
963,771
-0.08(-0.91%)
May 20, 2022
8.940
9.130
8.160
8.790
1,121,956
+0.08(+0.92%)
May 19, 2022
8.420
8.950
8.340
8.710
1,206,983
+0.32(+3.81%)
May 18, 2022
8.650
8.940
8.310
8.390
1,582,519
-0.50(-5.62%)
May 17, 2022
9.230
9.340
8.400
8.890
1,294,076
-0.02(-0.22%)
May 16, 2022
9.550
9.690
8.852
8.910
1,392,115
-0.83(-8.52%)
May 13, 2022
8.410
9.840
8.410
9.740
3,414,928
+1.47(+17.78%)
May 12, 2022
7.300
8.310
7.260
8.270
2,691,419
+0.89(+12.06%)
May 11, 2022
7.680
7.920
7.300
7.380
2,984,572
-0.43(-5.51%)
May 10, 2022
8.370
8.520
7.500
7.810
3,421,537
-0.37(-4.52%)
May 09, 2022
9.240
9.330
8.120
8.180
2,104,263
-1.33(-13.99%)
May 06, 2022
9.750
9.780
9.120
9.510
2,366,484
-0.38(-3.84%)
May 05, 2022
10.00
10.10
9.460
9.890
2,843,346
-0.28(-2.75%)
May 04, 2022
9.750
10.34
9.399
10.17
2,310,245
+0.32(+3.25%)
May 03, 2022
9.730
10.27
9.680
9.850
2,441,362
+0.10(+1.03%)
May 02, 2022
9.500
9.990
9.430
9.750
5,250,812
+0.30(+3.17%)
Apr 29, 2022
9.860
10.24
9.340
9.450
1,899,402
-0.30(-3.08%)
Apr 28, 2022
10.35
10.66
9.450
9.750
2,208,714
-0.69(-6.61%)
Apr 27, 2022
11.30
11.56
10.27
10.44
1,839,359
-0.41(-3.78%)
Apr 26, 2022
11.09
11.30
10.64
10.85
1,902,763
-0.40(-3.56%)
Apr 25, 2022
11.00
11.29
10.92
11.25
2,112,365
+0.02(+0.18%)
Apr 22, 2022
11.31
11.57
11.03
11.23
1,490,580
-0.17(-1.49%)
Apr 21, 2022
11.85
12.07
11.17
11.40
2,075,022
-0.34(-2.90%)
Apr 20, 2022
11.87
12.06
11.20
11.74
2,186,519
-0.21(-1.76%)
Apr 19, 2022
11.80
12.27
11.72
11.95
2,194,915
+0.15(+1.27%)
Apr 18, 2022
12.25
12.25
11.69
11.80
1,978,155
-0.51(-4.14%)
Apr 14, 2022
12.82
12.97
12.29
12.31
1,384,640
-0.47(-3.68%)
Apr 13, 2022
12.95
13.15
12.76
12.78
1,588,414
-0.20(-1.54%)
Apr 12, 2022
13.70
14.27
12.91
12.98
1,781,326
-0.35(-2.63%)
Apr 11, 2022
13.58
13.83
13.22
13.33
2,408,844
-0.38(-2.77%)
Apr 08, 2022
13.83
14.09
13.32
13.71
3,414,210
-0.26(-1.86%)
Apr 07, 2022
11.43
14.41
11.34
13.97
11,197,160
+2.48(+21.58%)
Apr 06, 2022
11.93
12.00
11.25
11.49
3,347,368
-0.59(-4.88%)
Apr 05, 2022
12.54
12.75
12.05
12.08
2,470,191
-0.51(-4.05%)
Apr 04, 2022
12.43
12.85
12.28
12.59
3,209,186
+0.21(+1.70%)
Apr 01, 2022
12.45
12.54
11.96
12.38
5,365,597
+0.23(+1.89%)
Mar 31, 2022
12.84
13.02
12.05
12.15
4,179,274
-0.80(-6.18%)
Mar 30, 2022
12.52
13.22
12.30
12.95
6,158,818
+0.46(+3.68%)
Mar 29, 2022
12.73
13.25
11.00
12.49
20,125,888
-5.30(-29.79%)
Mar 28, 2022
17.61
18.16
17.01
17.79
1,082,261
+0.20(+1.14%)
Mar 25, 2022
17.89
18.02
17.14
17.59
1,075,002
-0.25(-1.40%)
Mar 24, 2022
17.61
17.87
16.82
17.84
862,093
+0.36(+2.06%)
Mar 23, 2022
17.38
18.14
17.16
17.48
975,782
-0.13(-0.74%)
Mar 22, 2022
17.25
18.03
17.21
17.61
645,880
+0.46(+2.68%)
Mar 21, 2022
17.71
18.07
16.69
17.15
1,003,636
-0.75(-4.19%)
Mar 18, 2022
16.21
17.94
16.21
17.90
1,830,952
+1.44(+8.75%)
Mar 17, 2022
15.67
16.69
15.32
16.46
1,566,248
+0.67(+4.24%)
Mar 16, 2022
15.41
16.09
15.06
15.79
1,842,984
+0.92(+6.19%)
Mar 15, 2022
14.34
14.96
13.90
14.87
1,901,850
+0.64(+4.50%)
Mar 14, 2022
16.10
16.18
14.00
14.23
1,863,777
-1.66(-10.45%)
Mar 11, 2022
18.09
18.18
15.88
15.89
1,202,678
-2.02(-11.28%)
Mar 10, 2022
18.44
18.96
17.75
17.91
1,044,003
-1.06(-5.59%)
Mar 09, 2022
18.60
19.03
18.37
18.97
1,054,169
+0.89(+4.92%)
Mar 08, 2022
17.75
18.86
17.45
18.08
802,657
+0.06(+0.33%)
Mar 07, 2022
19.56
19.93
17.93
18.02
1,229,261
-1.50(-7.68%)
Mar 04, 2022
20.19
20.78
19.26
19.52
1,010,486
-0.80(-3.94%)
Mar 03, 2022
20.97
21.05
19.70
20.32
695,035
-0.47(-2.26%)
Mar 02, 2022
21.27
21.27
20.19
20.79
579,315
-0.26(-1.24%)
Mar 01, 2022
21.41
21.94
20.71
21.05
1,291,637
-0.36(-1.68%)
Feb 28, 2022
20.70
21.71
20.62
21.41
926,883
+0.66(+3.18%)
Feb 25, 2022
20.97
20.80
20.17
20.75
723,809
-0.07(-0.34%)
Feb 24, 2022
17.76
20.85
17.52
20.82
1,131,362
+2.30(+12.42%)
Feb 23, 2022
19.05
20.17
18.36
18.52
1,498,367
-0.20(-1.07%)
Feb 22, 2022
19.19
19.55
18.61
18.72
1,423,740
-0.77(-3.95%)
Feb 18, 2022
19.49
0
-0.83(-4.08%)
Feb 17, 2022
21.71
21.74
20.20
20.32
721,889
-1.71(-7.76%)
Feb 16, 2022
22.02
22.17
21.36
22.03
572,943
-0.07(-0.32%)
Feb 15, 2022
22.08
22.58
21.65
22.10
594,147
+0.53(+2.46%)
Feb 14, 2022
22.50
22.88
21.53
21.57
1,040,123
-1.00(-4.43%)
Feb 11, 2022
22.68
23.36
22.23
22.57
655,556
-0.14(-0.62%)
Feb 10, 2022
22.85
23.78
22.47
22.71
882,197
-0.59(-2.53%)
Feb 09, 2022
23.05
23.68
22.75
23.30
1,144,454
+0.86(+3.83%)
Feb 08, 2022
21.62
22.54
21.36
22.44
848,099
+0.72(+3.31%)
Feb 07, 2022
21.49
22.36
21.30
21.72
1,153,615
+0.26(+1.21%)
Feb 04, 2022
21.23
21.82
20.98
21.46
584,116
+0.19(+0.89%)
Feb 03, 2022
21.70
20.97
21.27
1,065,883
-0.69(-3.14%)
Feb 02, 2022
23.00
23.03
21.85
21.96
607,902
-1.13(-4.89%)
Feb 01, 2022
23.16
23.19
21.97
23.09
781,236
+0.55(+2.44%)
Jan 31, 2022
21.25
22.54
22.54
1,014,965
+1.36(+6.42%)
Jan 28, 2022
20.15
21.18
19.70
21.18
1,211,484
+1.03(+5.11%)
Jan 27, 2022
21.53
22.29
20.08
20.15
1,278,144
-1.25(-5.84%)
Jan 26, 2022
22.95
23.18
21.22
21.40
1,095,424
-0.68(-3.08%)
Jan 25, 2022
21.86
22.75
21.19
22.08
1,323,763
-0.16(-0.72%)
Jan 24, 2022
21.11
22.35
20.42
22.24
2,122,263
+0.65(+3.01%)
Jan 21, 2022
21.56
22.25
21.32
21.59
1,643,646
-0.29(-1.33%)
Jan 20, 2022
22.70
23.84
21.78
21.88
1,965,246
-0.64(-2.84%)
Jan 19, 2022
23.40
23.98
22.39
22.52
1,155,488
-0.88(-3.76%)
Jan 18, 2022
24.42
24.46
23.34
23.40
1,079,302
-1.54(-6.17%)
Jan 14, 2022
24.94
0
-0.05(-0.20%)
Jan 13, 2022
26.19
26.19
24.85
24.99
948,443
-1.12(-4.29%)
Jan 12, 2022
28.13
28.36
26.11
26.11
739,599
-1.94(-6.92%)
Jan 11, 2022
27.49
28.49
27.20
28.05
678,298
+0.52(+1.89%)
Jan 10, 2022
27.71
27.71
26.56
27.53
1,115,115
-0.52(-1.85%)
Jan 07, 2022
28.76
29.58
27.84
28.05
1,047,939
-1.04(-3.58%)
Jan 06, 2022
29.84
30.70
28.43
29.09
805,482
-0.73(-2.45%)
Jan 05, 2022
32.55
32.62
29.68
29.82
1,076,732
-2.95(-9.00%)
Jan 04, 2022
35.23
35.34
32.32
32.77
1,255,923
-2.48(-7.04%)
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.