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
Genetic Tech Spn ADR
(NQ:
GENE
)
1.969
-0.011 (-0.56%)
Streaming Delayed Price
Updated: 10:44 AM EDT, Jun 3, 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 31, 2020
3.600
3.600
3.600
3,492,437
-0.05(-1.37%)
Dec 30, 2020
3.530
4.040
3.510
3.650
3,492,437
+0.24(+7.04%)
Dec 29, 2020
3.520
3.530
3.330
3.410
370,783
-0.08(-2.29%)
Dec 28, 2020
3.570
3.570
3.430
3.490
302,590
-0.01(-0.29%)
Dec 24, 2020
3.530
3.566
3.460
3.500
231,700
-0.01(-0.28%)
Dec 23, 2020
3.410
3.530
3.360
3.510
553,705
+0.07(+2.03%)
Dec 22, 2020
3.590
3.600
3.430
3.440
380,294
-0.10(-2.82%)
Dec 21, 2020
3.450
3.580
3.330
3.540
685,044
+0.12(+3.51%)
Dec 18, 2020
3.360
3.430
3.325
3.420
292,000
+0.07(+2.09%)
Dec 17, 2020
3.450
3.450
3.290
3.350
493,811
-0.10(-2.90%)
Dec 16, 2020
3.530
3.530
3.380
3.450
387,009
-0.04(-1.15%)
Dec 15, 2020
3.540
3.660
3.380
3.490
1,534,635
-0.01(-0.29%)
Dec 14, 2020
3.650
3.660
3.460
3.500
876,668
-0.19(-5.15%)
Dec 11, 2020
3.710
3.880
3.520
3.690
1,725,500
+0.03(+0.82%)
Dec 10, 2020
3.600
3.980
3.300
3.660
6,605,082
-0.81(-18.12%)
Dec 09, 2020
3.450
5.240
3.260
4.470
24,072,120
+1.06(+31.09%)
Dec 08, 2020
3.300
3.470
3.260
3.410
533,774
+0.15(+4.60%)
Dec 07, 2020
3.170
3.280
3.130
3.260
325,709
+0.11(+3.49%)
Dec 04, 2020
3.120
3.160
3.090
3.150
146,500
+0.04(+1.29%)
Dec 03, 2020
3.150
3.150
3.050
3.110
188,805
-0.04(-1.27%)
Dec 02, 2020
3.300
3.300
3.120
3.150
447,419
-0.15(-4.55%)
Dec 01, 2020
3.370
3.380
3.200
3.300
819,892
+0.13(+4.10%)
Nov 30, 2020
3.200
3.200
3.070
3.170
161,797
-0.01(-0.31%)
Nov 27, 2020
3.120
3.220
3.100
3.180
158,500
+0.06(+1.92%)
Nov 25, 2020
3.090
3.150
3.040
3.120
117,600
+0.06(+1.96%)
Nov 24, 2020
3.260
3.260
3.050
3.060
213,547
-0.13(-4.08%)
Nov 23, 2020
3.100
3.220
3.060
3.190
248,800
+0.08(+2.57%)
Nov 20, 2020
3.050
3.110
2.970
3.110
219,000
+0.12(+4.01%)
Nov 19, 2020
3.000
3.000
2.920
2.990
151,637
+0.01(+0.34%)
Nov 18, 2020
3.040
3.050
2.940
2.980
215,848
-0.05(-1.65%)
Nov 17, 2020
2.960
3.050
2.900
3.030
160,032
+0.05(+1.68%)
Nov 16, 2020
3.050
3.050
2.900
2.980
229,287
-0.02(-0.67%)
Nov 13, 2020
3.050
3.086
2.970
3.000
138,000
-0.07(-2.28%)
Nov 12, 2020
3.190
3.250
2.920
3.070
417,115
-0.08(-2.54%)
Nov 11, 2020
2.960
3.280
2.860
3.150
859,783
+0.25(+8.62%)
Nov 10, 2020
2.860
2.930
2.770
2.900
254,332
+0.02(+0.69%)
Nov 09, 2020
3.020
3.050
2.820
2.880
346,952
-0.09(-3.03%)
Nov 06, 2020
3.130
3.150
2.960
2.970
172,600
-0.18(-5.71%)
Nov 05, 2020
3.010
3.170
2.960
3.150
217,606
+0.15(+5.00%)
Nov 04, 2020
3.050
3.050
2.930
3.000
128,528
-0.03(-0.99%)
Nov 03, 2020
2.970
3.030
2.900
3.030
274,461
+0.15(+5.21%)
Nov 02, 2020
2.970
2.990
2.810
2.880
207,044
-0.04(-1.37%)
Oct 30, 2020
3.010
3.030
2.880
2.920
250,100
-0.14(-4.58%)
Oct 29, 2020
3.190
3.190
2.870
3.060
648,755
-0.13(-4.08%)
Oct 28, 2020
3.300
3.310
3.080
3.190
379,477
-0.18(-5.34%)
Oct 27, 2020
3.290
3.490
3.270
3.370
916,783
+0.08(+2.43%)
Oct 26, 2020
3.400
3.400
3.220
3.290
259,663
-0.09(-2.66%)
Oct 23, 2020
3.390
3.434
3.310
3.380
231,800
-0.02(-0.59%)
Oct 22, 2020
3.400
3.640
3.320
3.400
935,191
+0.00(+0.00%)
Oct 21, 2020
3.440
3.460
3.350
3.400
178,895
-0.03(-0.87%)
Oct 20, 2020
3.600
3.620
3.420
3.430
312,208
-0.11(-3.11%)
Oct 19, 2020
3.550
3.650
3.490
3.540
372,087
-0.01(-0.28%)
Oct 16, 2020
3.370
3.570
3.300
3.550
663,100
+0.23(+6.93%)
Oct 15, 2020
3.350
3.430
3.280
3.320
162,286
-0.07(-2.06%)
Oct 14, 2020
3.420
3.450
3.350
3.390
171,665
-0.02(-0.59%)
Oct 13, 2020
3.460
3.500
3.400
3.410
191,759
-0.07(-2.01%)
Oct 12, 2020
3.470
3.520
3.430
3.480
239,203
+0.00(+0.00%)
Oct 09, 2020
3.460
3.490
3.410
3.480
239,600
+0.07(+2.05%)
Oct 08, 2020
3.540
3.540
3.370
3.410
824,615
-0.09(-2.57%)
Oct 07, 2020
3.350
3.580
3.330
3.500
836,408
+0.19(+5.74%)
Oct 06, 2020
3.330
3.390
3.310
3.310
261,556
-0.05(-1.49%)
Oct 05, 2020
3.410
3.450
3.270
3.360
290,999
-0.05(-1.47%)
Oct 02, 2020
3.390
3.470
3.360
3.410
309,700
-0.11(-3.12%)
Oct 01, 2020
3.770
3.770
3.380
3.520
2,051,864
+0.06(+1.73%)
Sep 30, 2020
3.470
3.600
3.380
3.460
577,055
+0.05(+1.47%)
Sep 29, 2020
3.320
3.450
3.260
3.410
731,863
+0.12(+3.65%)
Sep 28, 2020
3.300
3.380
3.250
3.290
258,903
+0.04(+1.23%)
Sep 25, 2020
3.220
3.417
3.220
3.250
266,400
+0.01(+0.31%)
Sep 24, 2020
3.200
3.320
3.110
3.240
264,584
-0.01(-0.31%)
Sep 23, 2020
3.400
3.460
3.220
3.250
529,768
-0.26(-7.41%)
Sep 22, 2020
3.600
3.640
3.450
3.510
286,413
-0.12(-3.31%)
Sep 21, 2020
3.720
3.730
3.550
3.630
319,831
-0.10(-2.68%)
Sep 18, 2020
3.770
3.800
3.650
3.730
380,500
-0.10(-2.61%)
Sep 17, 2020
3.800
3.920
3.730
3.830
330,290
-0.04(-1.03%)
Sep 16, 2020
3.900
3.950
3.820
3.870
392,995
-0.04(-1.02%)
Sep 15, 2020
3.760
4.050
3.650
3.910
1,985,326
+0.09(+2.36%)
Sep 14, 2020
3.670
3.840
3.520
3.820
1,184,900
+0.03(+0.79%)
Sep 11, 2020
3.910
4.030
3.570
3.790
14,577,700
+0.34(+9.86%)
Sep 10, 2020
3.500
3.530
3.420
3.450
179,909
-0.01(-0.29%)
Sep 09, 2020
3.390
3.540
3.380
3.460
212,978
+0.06(+1.76%)
Sep 08, 2020
3.380
3.480
3.200
3.400
657,294
-0.13(-3.68%)
Sep 04, 2020
3.660
3.675
3.120
3.530
921,300
-0.13(-3.55%)
Sep 03, 2020
3.750
3.840
3.650
3.660
387,886
-0.18(-4.69%)
Sep 02, 2020
3.990
4.020
3.580
3.840
1,227,411
-0.19(-4.71%)
Sep 01, 2020
4.100
4.150
3.960
4.030
552,438
-0.11(-2.66%)
Aug 31, 2020
4.040
4.230
4.030
4.140
602,476
+0.15(+3.76%)
Aug 28, 2020
4.060
4.060
3.910
3.990
430,800
-0.04(-0.99%)
Aug 27, 2020
4.160
4.310
3.950
4.030
978,960
-0.24(-5.62%)
Aug 26, 2020
4.420
4.580
4.250
4.270
646,340
-0.31(-6.77%)
Aug 25, 2020
4.270
4.580
4.230
4.580
677,074
+0.06(+1.33%)
Aug 24, 2020
4.430
4.650
4.200
4.520
1,996,218
+0.42(+10.24%)
Aug 21, 2020
4.080
4.170
4.020
4.100
436,900
+0.02(+0.49%)
Aug 20, 2020
4.070
4.150
4.010
4.080
348,638
+0.00(+0.00%)
Aug 19, 2020
4.270
4.320
4.060
4.080
414,181
-0.14(-3.32%)
Aug 18, 2020
4.350
4.400
4.150
4.220
759,395
-0.07(-1.63%)
Aug 17, 2020
3.950
4.380
3.950
4.290
1,810,034
+0.39(+10.00%)
Aug 14, 2020
3.960
4.020
3.900
3.900
457,700
-0.05(-1.27%)
Aug 13, 2020
4.020
4.070
3.920
3.950
511,933
-0.14(-3.42%)
Aug 12, 2020
4.060
4.110
3.940
4.090
770,542
+0.01(+0.25%)
Aug 11, 2020
3.950
4.200
3.820
4.080
1,617,417
+0.10(+2.51%)
Aug 10, 2020
4.100
4.100
3.960
3.980
585,733
-0.13(-3.16%)
Aug 07, 2020
3.940
4.600
3.920
4.110
3,347,500
+0.20(+5.12%)
Aug 06, 2020
4.080
4.100
3.870
3.910
1,076,606
-0.15(-3.69%)
Aug 05, 2020
4.080
4.160
4.020
4.060
621,577
-0.06(-1.46%)
Aug 04, 2020
4.000
4.250
3.930
4.120
985,955
+0.04(+0.98%)
Aug 03, 2020
4.160
4.160
3.980
4.080
838,981
-0.09(-2.16%)
Jul 31, 2020
4.430
4.430
4.140
4.170
997,700
-0.23(-5.23%)
Jul 30, 2020
4.060
4.600
3.880
4.400
2,965,065
+0.29(+7.06%)
Jul 29, 2020
4.250
4.660
3.880
4.110
7,305,858
+0.29(+7.59%)
Jul 28, 2020
3.980
4.030
3.770
3.820
1,061,233
-0.19(-4.74%)
Jul 27, 2020
4.120
4.150
3.880
4.010
1,226,149
-0.08(-1.96%)
Jul 24, 2020
4.340
4.350
3.910
4.090
1,659,700
-0.18(-4.22%)
Jul 23, 2020
4.510
4.580
4.220
4.270
2,324,380
-0.32(-6.97%)
Jul 22, 2020
4.640
4.960
4.340
4.590
3,489,888
-0.24(-4.97%)
Jul 21, 2020
4.500
5.780
4.500
4.830
9,894,720
+0.52(+12.06%)
Jul 20, 2020
4.990
4.990
3.880
4.310
12,441,968
-0.89(-17.12%)
Jul 16, 2020
5.200
5.200
5.200
0
-0.47(-8.29%)
Jul 15, 2020
2.770
10.30
2.640
5.670
375,202,368
+3.41(+150.88%)
Jul 14, 2020
2.290
2.300
2.190
2.260
455,666
-0.03(-1.31%)
Jul 13, 2020
2.390
2.420
2.250
2.290
554,887
-0.06(-2.55%)
Jul 10, 2020
2.390
2.460
2.320
2.350
598,000
-0.06(-2.49%)
Jul 09, 2020
2.370
2.440
2.310
2.410
790,033
+0.12(+5.24%)
Jul 08, 2020
2.290
2.330
2.230
2.290
359,110
-0.01(-0.43%)
Jul 07, 2020
2.250
2.320
2.210
2.300
461,151
+0.07(+3.14%)
Jul 06, 2020
2.390
2.400
2.220
2.230
702,947
-0.18(-7.47%)
Jul 02, 2020
2.320
2.450
2.180
2.410
1,129,300
+0.09(+3.88%)
Jul 01, 2020
2.250
2.400
2.250
2.320
586,983
+0.04(+1.75%)
Jun 30, 2020
2.350
2.540
2.200
2.280
2,090,718
-0.21(-8.43%)
Jun 29, 2020
2.090
2.490
2.080
2.490
6,144,209
+0.44(+21.46%)
Jun 26, 2020
2.050
2.080
1.990
2.050
682,600
+0.02(+0.99%)
Jun 25, 2020
2.010
2.130
1.980
2.030
791,891
-0.10(-4.69%)
Jun 24, 2020
2.240
2.240
2.090
2.130
1,019,751
-0.12(-5.33%)
Jun 23, 2020
2.200
2.280
2.140
2.250
871,014
+0.06(+2.74%)
Jun 22, 2020
2.120
2.230
2.080
2.190
684,720
+0.10(+4.78%)
Jun 19, 2020
2.150
2.155
2.060
2.090
541,800
-0.06(-2.79%)
Jun 18, 2020
2.180
2.180
2.090
2.150
1,839,154
+0.05(+2.38%)
Jun 17, 2020
2.110
2.150
2.050
2.100
722,141
-0.03(-1.41%)
Jun 16, 2020
2.100
2.290
2.100
2.130
1,596,918
+0.04(+1.91%)
Jun 15, 2020
2.040
2.150
2.030
2.090
842,479
-0.04(-1.88%)
Jun 12, 2020
2.080
2.230
2.010
2.130
2,484,000
+0.09(+4.41%)
Jun 11, 2020
2.100
2.140
1.970
2.040
1,799,159
-0.13(-5.99%)
Jun 10, 2020
2.110
2.300
2.050
2.170
3,486,105
+0.06(+2.84%)
Jun 09, 2020
2.070
2.170
2.060
2.110
765,806
+0.00(+0.00%)
Jun 08, 2020
2.040
2.140
2.020
2.110
1,006,651
+0.10(+4.98%)
Jun 05, 2020
2.070
2.090
2.000
2.010
1,079,700
-0.06(-2.90%)
Jun 04, 2020
2.070
2.110
2.030
2.070
1,027,349
+0.00(+0.00%)
Jun 03, 2020
2.030
2.100
2.010
2.070
997,900
+0.04(+1.97%)
Jun 02, 2020
2.090
2.100
1.990
2.030
643,488
-0.07(-3.33%)
Jun 01, 2020
2.050
2.100
2.020
2.100
663,001
+0.06(+2.94%)
May 29, 2020
2.100
2.150
1.985
2.040
1,178,800
+0.00(+0.00%)
May 28, 2020
2.060
2.110
2.000
2.040
931,469
-0.02(-0.97%)
May 27, 2020
2.060
2.090
1.970
2.060
1,259,849
+0.05(+2.49%)
May 26, 2020
2.030
2.070
1.870
2.010
5,200,977
-0.39(-16.25%)
May 22, 2020
2.330
2.450
2.330
2.400
3,291,800
-0.05(-2.04%)
May 21, 2020
2.500
2.640
2.320
2.450
644,880
-0.01(-0.41%)
May 20, 2020
2.570
2.800
2.250
2.460
1,455,547
+0.00(+0.00%)
May 19, 2020
2.520
2.535
2.310
2.460
247,618
-0.06(-2.38%)
May 18, 2020
2.450
2.600
2.440
2.520
470,611
+0.08(+3.28%)
May 15, 2020
2.380
2.590
2.310
2.440
478,100
+0.07(+2.95%)
May 14, 2020
2.050
2.640
2.010
2.370
2,573,048
+0.26(+12.32%)
May 13, 2020
2.190
2.190
2.010
2.110
249,251
-0.06(-2.76%)
May 12, 2020
2.170
2.260
2.140
2.170
358,484
+0.03(+1.40%)
May 11, 2020
2.230
2.230
2.070
2.140
271,399
+0.03(+1.42%)
May 08, 2020
2.200
2.260
2.050
2.110
303,000
-0.10(-4.52%)
May 07, 2020
2.210
2.260
2.170
2.210
319,804
-0.09(-3.91%)
May 06, 2020
2.350
2.370
2.160
2.300
570,024
-0.05(-2.13%)
May 05, 2020
2.020
2.500
2.020
2.350
2,814,385
+0.31(+15.20%)
May 04, 2020
2.050
2.080
1.960
2.040
397,231
-0.01(-0.49%)
May 01, 2020
2.050
2.200
1.920
2.050
2,238,800
+0.18(+9.63%)
Apr 30, 2020
1.900
1.910
1.860
1.870
400,894
-0.05(-2.60%)
Apr 29, 2020
1.800
1.950
1.780
1.920
266,562
+0.08(+4.35%)
Apr 28, 2020
1.870
1.880
1.790
1.840
149,287
-0.03(-1.60%)
Apr 27, 2020
1.810
1.890
1.800
1.870
316,644
+0.05(+2.75%)
Apr 24, 2020
1.870
1.870
1.760
1.820
177,200
-0.02(-1.09%)
Apr 23, 2020
1.810
1.890
1.810
1.840
107,856
+0.01(+0.55%)
Apr 22, 2020
2.010
2.010
1.800
1.830
231,866
-0.05(-2.66%)
Apr 21, 2020
1.890
1.950
1.750
1.880
332,976
-0.02(-1.05%)
Apr 20, 2020
2.000
2.030
1.860
1.900
1,479,858
-0.40(-17.39%)
Apr 17, 2020
2.180
2.840
1.990
2.300
30,063,500
+0.67(+41.10%)
Apr 16, 2020
1.720
1.730
1.600
1.630
42,777
-0.06(-3.61%)
Apr 15, 2020
1.750
1.750
1.550
1.691
90,711
-0.06(-3.37%)
Apr 14, 2020
1.700
1.770
1.690
1.750
142,128
+0.05(+2.94%)
Apr 13, 2020
1.760
1.760
1.610
1.700
34,331
+0.01(+0.40%)
Apr 09, 2020
1.620
1.760
1.610
1.693
128,900
+0.09(+5.83%)
Apr 08, 2020
1.650
1.650
1.570
1.600
42,769
+0.02(+1.27%)
Apr 07, 2020
1.660
1.680
1.490
1.580
121,532
+0.05(+3.27%)
Apr 06, 2020
1.690
1.745
1.470
1.530
271,681
+0.08(+5.52%)
Apr 03, 2020
1.690
1.800
1.450
1.450
149,100
-0.16(-9.94%)
Apr 02, 2020
1.750
1.750
1.600
1.610
142,710
-0.02(-1.23%)
Apr 01, 2020
2.050
2.780
1.630
1.630
624,664
-0.34(-17.26%)
Mar 31, 2020
1.900
1.980
1.900
1.970
28,685
+0.02(+1.03%)
Mar 30, 2020
1.950
1.990
1.880
1.950
26,941
+0.08(+4.33%)
Mar 27, 2020
1.910
2.100
1.730
1.869
32,500
-0.03(-1.63%)
Mar 26, 2020
1.810
1.930
1.810
1.900
26,812
+0.08(+4.40%)
Mar 25, 2020
1.670
1.870
1.630
1.820
43,341
+0.20(+12.35%)
Mar 24, 2020
1.480
1.630
1.480
1.620
27,969
+0.15(+10.20%)
Mar 23, 2020
1.630
1.661
1.408
1.470
72,654
-0.22(-13.02%)
Mar 20, 2020
1.620
1.770
1.620
1.690
43,800
+0.04(+2.42%)
Mar 19, 2020
1.510
1.700
1.510
1.650
35,704
+0.09(+5.77%)
Mar 18, 2020
1.570
1.750
1.510
1.560
59,371
-0.17(-9.83%)
Mar 17, 2020
1.680
1.790
1.600
1.730
69,885
+0.01(+0.58%)
Mar 16, 2020
1.910
2.020
1.720
1.720
91,522
-0.28(-14.00%)
Mar 13, 2020
2.330
2.380
2.000
2.000
47,100
-0.33(-14.16%)
Mar 12, 2020
2.070
2.340
2.000
2.330
38,562
-0.03(-1.27%)
Mar 11, 2020
2.570
2.695
2.360
2.360
55,783
-0.22(-8.53%)
Mar 10, 2020
2.690
2.720
2.560
2.580
53,292
-0.21(-7.53%)
Mar 09, 2020
2.830
2.880
2.660
2.790
80,085
-0.10(-3.46%)
Mar 06, 2020
2.840
2.911
2.832
2.890
27,900
-0.03(-1.03%)
Mar 05, 2020
2.820
2.970
2.820
2.920
13,429
-0.03(-1.02%)
Mar 04, 2020
2.830
3.030
2.830
2.950
14,554
+0.06(+2.08%)
Mar 03, 2020
2.990
2.990
2.810
2.890
17,125
-0.12(-3.98%)
Mar 02, 2020
2.770
3.030
2.720
3.010
35,305
+0.22(+7.88%)
Feb 28, 2020
2.740
2.930
2.600
2.790
83,200
-0.20(-6.69%)
Feb 27, 2020
3.150
3.150
2.600
2.990
86,085
-0.23(-7.24%)
Feb 26, 2020
3.180
3.350
3.160
3.224
33,828
+0.03(+1.05%)
Feb 25, 2020
3.390
3.450
3.160
3.190
43,167
-0.21(-6.18%)
Feb 24, 2020
3.450
3.480
3.330
3.400
37,763
-0.16(-4.49%)
Feb 21, 2020
3.650
3.805
3.550
3.560
28,800
-0.15(-4.04%)
Feb 20, 2020
3.790
3.889
3.640
3.710
18,428
-0.08(-2.11%)
Feb 19, 2020
3.800
3.950
3.790
3.790
23,577
-0.02(-0.52%)
Feb 18, 2020
3.750
3.810
3.615
3.810
27,051
+0.11(+2.97%)
Feb 14, 2020
3.570
3.760
3.570
3.700
52,100
+0.13(+3.64%)
Feb 13, 2020
3.670
3.670
3.400
3.570
58,245
-0.01(-0.28%)
Feb 12, 2020
3.690
3.700
3.550
3.580
51,329
-0.11(-2.98%)
Feb 11, 2020
3.610
3.820
3.601
3.690
92,642
-0.01(-0.27%)
Feb 10, 2020
3.820
3.825
3.700
3.700
41,472
-0.13(-3.39%)
Feb 07, 2020
3.830
3.950
3.730
3.830
53,800
+0.01(+0.26%)
Feb 06, 2020
3.910
3.930
3.800
3.820
41,250
-0.13(-3.29%)
Feb 05, 2020
3.890
4.020
3.850
3.950
76,879
+0.07(+1.80%)
Feb 04, 2020
3.900
3.930
3.750
3.880
88,205
-0.01(-0.26%)
Feb 03, 2020
3.880
4.040
3.770
3.890
86,902
-0.02(-0.51%)
Jan 31, 2020
4.100
4.100
3.800
3.910
66,800
-0.19(-4.63%)
Jan 30, 2020
3.950
4.160
3.930
4.100
80,967
+0.13(+3.27%)
Jan 29, 2020
4.330
4.430
3.850
3.970
290,574
-0.33(-7.67%)
Jan 28, 2020
4.410
4.577
4.300
4.300
73,458
-0.03(-0.69%)
Jan 27, 2020
4.280
4.670
4.221
4.330
289,684
+0.00(+0.00%)
Jan 24, 2020
4.270
4.670
4.220
4.330
326,600
+0.02(+0.46%)
Jan 23, 2020
4.430
4.600
4.240
4.310
542,220
-0.12(-2.71%)
Jan 22, 2020
4.300
4.740
4.240
4.430
983,184
+0.21(+4.98%)
Jan 21, 2020
3.980
4.310
3.980
4.220
269,016
+0.28(+7.11%)
Jan 17, 2020
3.980
4.110
3.820
3.940
395,600
-0.07(-1.75%)
Jan 16, 2020
4.080
4.290
3.830
4.010
352,448
-0.01(-0.25%)
Jan 15, 2020
4.390
4.540
4.000
4.020
421,342
-0.38(-8.64%)
Jan 14, 2020
4.280
5.100
4.170
4.400
2,381,301
+0.14(+3.29%)
Jan 13, 2020
4.020
4.380
4.000
4.260
475,448
+0.15(+3.65%)
Jan 10, 2020
4.540
5.360
4.060
4.110
2,489,700
-0.62(-13.11%)
Jan 09, 2020
3.210
4.800
3.080
4.730
5,173,546
+1.47(+45.09%)
Jan 08, 2020
3.850
4.000
3.180
3.260
2,018,040
-1.25(-27.72%)
Jan 07, 2020
2.080
5.220
2.010
4.510
17,073,440
+2.43(+116.83%)
Jan 06, 2020
1.980
2.080
1.950
2.080
31,488
+0.13(+6.65%)
Jan 03, 2020
2.010
2.100
1.900
1.950
63,200
-0.09(-4.31%)
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.