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
Creative Medical Technology Holdings Inc
(NQ:
CELZ
)
4.350
-0.118 (-2.63%)
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 (%)
Dec 30, 2022
3.600
3.832
3.600
3.811
13,358
+0.10(+2.72%)
Dec 29, 2022
3.700
3.800
3.600
3.710
6,087
+0.06(+1.64%)
Dec 28, 2022
3.600
3.831
3.456
3.650
13,992
+0.01(+0.30%)
Dec 27, 2022
3.800
3.850
3.500
3.639
8,803
-0.06(-1.65%)
Dec 23, 2022
3.780
3.989
3.505
3.700
8,267
+0.23(+6.72%)
Dec 22, 2022
3.832
3.931
3.461
3.467
14,408
-0.14(-3.83%)
Dec 21, 2022
3.550
3.900
3.550
3.605
7,846
-0.19(-5.06%)
Dec 20, 2022
3.800
3.850
3.700
3.797
6,914
-0.06(-1.53%)
Dec 19, 2022
3.900
3.974
3.703
3.856
13,160
-0.04(-1.05%)
Dec 16, 2022
3.800
4.099
3.719
3.897
15,176
+0.18(+4.84%)
Dec 15, 2022
3.773
4.175
3.610
3.717
23,469
-0.23(-5.92%)
Dec 14, 2022
4.200
4.200
3.885
3.951
18,508
-0.25(-5.93%)
Dec 13, 2022
4.000
4.200
3.600
4.200
34,520
+0.10(+2.41%)
Dec 12, 2022
3.600
5.200
3.600
4.101
423,039
+0.48(+13.19%)
Dec 09, 2022
3.970
3.970
3.614
3.623
5,562
-0.22(-5.65%)
Dec 08, 2022
3.800
3.950
3.700
3.840
12,127
-0.16(-4.00%)
Dec 07, 2022
3.777
4.079
3.750
4.000
10,805
+0.16(+4.09%)
Dec 06, 2022
3.960
4.005
3.700
3.843
7,140
-0.12(-2.95%)
Dec 05, 2022
4.200
4.249
3.952
3.960
5,726
-0.22(-5.17%)
Dec 02, 2022
3.900
4.250
3.900
4.176
10,777
+0.08(+1.85%)
Dec 01, 2022
4.000
4.100
3.900
4.100
5,688
+0.00(+0.02%)
Nov 30, 2022
3.900
4.100
3.900
4.099
5,291
+0.18(+4.67%)
Nov 29, 2022
3.978
4.076
3.850
3.916
24,047
-0.21(-5.14%)
Nov 28, 2022
4.180
4.200
4.100
4.128
8,079
+0.03(+0.68%)
Nov 25, 2022
4.001
4.454
4.001
4.100
12,176
+0.10(+2.50%)
Nov 23, 2022
3.995
4.095
3.852
4.000
22,053
+0.11(+2.83%)
Nov 22, 2022
3.991
3.992
3.751
3.890
19,416
+0.02(+0.52%)
Nov 21, 2022
3.900
4.000
3.811
3.870
9,823
-0.13(-3.23%)
Nov 18, 2022
4.000
4.149
3.900
3.999
17,462
-0.00(-0.02%)
Nov 17, 2022
3.800
4.100
3.700
4.000
16,636
+0.10(+2.54%)
Nov 16, 2022
4.027
4.200
3.900
3.901
6,558
-0.08(-1.96%)
Nov 15, 2022
4.066
4.200
3.802
3.979
10,731
+0.07(+1.76%)
Nov 14, 2022
4.097
4.200
3.820
3.910
15,510
-0.09(-2.25%)
Nov 11, 2022
4.100
4.287
3.900
4.000
10,876
-0.05(-1.23%)
Nov 10, 2022
4.170
4.299
4.021
4.050
14,771
-0.00(-0.02%)
Nov 09, 2022
4.650
4.900
4.000
4.051
27,772
-0.50(-11.06%)
Nov 08, 2022
4.900
5.100
4.501
4.555
22,836
-0.40(-7.98%)
Nov 07, 2022
4.215
5.100
4.100
4.950
67,748
+0.51(+11.39%)
Nov 04, 2022
4.300
4.800
3.850
4.444
174,945
-0.56(-11.12%)
Nov 03, 2022
4.800
6.800
4.100
5.000
1,535,038
+1.00(+24.84%)
Nov 02, 2022
4.297
4.400
4.000
4.005
10,651
-0.24(-5.54%)
Nov 01, 2022
4.357
4.357
4.001
4.240
3,968
-0.06(-1.40%)
Oct 31, 2022
4.200
4.380
4.000
4.300
7,476
+0.22(+5.42%)
Oct 28, 2022
4.400
4.400
4.050
4.079
4,804
-0.12(-2.90%)
Oct 27, 2022
4.305
4.599
4.200
4.201
5,542
-0.19(-4.24%)
Oct 26, 2022
4.200
4.599
4.200
4.387
17,079
+0.10(+2.24%)
Oct 25, 2022
4.522
4.660
4.240
4.291
13,806
+0.06(+1.30%)
Oct 24, 2022
4.700
4.716
4.206
4.236
16,180
-0.17(-3.84%)
Oct 21, 2022
4.301
4.776
4.200
4.405
10,724
+0.29(+7.07%)
Oct 20, 2022
4.098
4.520
3.870
4.114
26,668
+0.21(+5.49%)
Oct 19, 2022
3.853
4.200
3.729
3.900
18,985
+0.05(+1.22%)
Oct 18, 2022
4.091
4.336
3.744
3.853
37,582
-0.24(-5.82%)
Oct 17, 2022
3.942
4.220
3.300
4.091
39,353
+0.13(+3.31%)
Oct 14, 2022
4.439
4.439
3.900
3.960
20,215
-0.14(-3.41%)
Oct 13, 2022
4.800
4.800
4.000
4.100
20,512
-0.65(-13.68%)
Oct 12, 2022
4.700
4.980
4.421
4.750
16,456
+0.12(+2.66%)
Oct 11, 2022
4.700
5.202
4.561
4.627
17,769
-0.17(-3.62%)
Oct 10, 2022
4.600
5.000
4.612
4.801
12,956
+0.22(+4.89%)
Oct 07, 2022
5.300
5.300
4.500
4.577
17,880
-0.59(-11.50%)
Oct 06, 2022
4.600
5.647
4.600
5.172
26,510
+0.57(+12.41%)
Oct 05, 2022
4.600
4.775
4.560
4.601
7,895
+0.08(+1.68%)
Oct 04, 2022
4.350
4.766
4.350
4.525
5,024
+0.00(+0.00%)
Oct 03, 2022
4.500
4.800
4.420
4.525
8,252
+0.12(+2.84%)
Sep 30, 2022
4.800
4.800
4.304
4.400
11,616
-0.39(-8.08%)
Sep 29, 2022
5.000
5.000
4.650
4.787
12,579
-0.27(-5.41%)
Sep 28, 2022
5.100
5.150
4.441
5.061
18,984
-0.00(-0.10%)
Sep 27, 2022
5.000
5.450
4.900
5.066
18,595
+0.22(+4.45%)
Sep 26, 2022
5.400
5.750
4.770
4.850
47,937
-0.63(-11.43%)
Sep 23, 2022
5.346
5.669
5.106
5.476
19,634
-0.01(-0.22%)
Sep 22, 2022
6.000
6.007
5.120
5.488
60,200
-0.51(-8.53%)
Sep 21, 2022
6.100
6.262
5.640
6.000
12,921
-0.20(-3.23%)
Sep 20, 2022
6.900
6.900
6.010
6.200
69,058
-0.61(-8.93%)
Sep 19, 2022
6.804
7.009
6.804
6.808
30,628
+0.00(+0.06%)
Sep 16, 2022
6.800
7.038
6.800
6.804
16,942
-0.10(-1.39%)
Sep 15, 2022
7.100
7.100
6.852
6.900
4,610
+0.07(+0.95%)
Sep 14, 2022
7.148
7.150
6.835
6.835
9,958
-0.31(-4.39%)
Sep 13, 2022
6.800
7.280
6.800
7.149
22,540
+0.15(+2.13%)
Sep 12, 2022
7.005
7.170
6.900
7.000
12,991
-0.20(-2.78%)
Sep 09, 2022
7.300
7.334
6.810
7.200
35,824
-0.20(-2.70%)
Sep 08, 2022
6.800
7.500
6.800
7.400
61,456
+0.60(+8.82%)
Sep 07, 2022
7.000
7.040
6.800
6.800
6,627
-0.05(-0.70%)
Sep 06, 2022
6.800
6.900
6.800
6.848
14,215
-0.01(-0.10%)
Sep 02, 2022
6.800
7.000
6.800
6.855
6,944
+0.05(+0.72%)
Sep 01, 2022
6.801
7.082
6.800
6.806
16,685
-0.17(-2.49%)
Aug 31, 2022
7.100
7.200
6.800
6.980
10,416
+0.13(+1.87%)
Aug 30, 2022
7.049
7.049
6.826
6.852
5,400
-0.04(-0.61%)
Aug 29, 2022
6.985
7.100
6.800
6.894
10,607
-0.21(-2.89%)
Aug 26, 2022
7.180
7.190
6.800
7.099
18,447
-0.00(-0.03%)
Aug 25, 2022
7.100
7.300
6.998
7.101
10,284
+0.00(+0.01%)
Aug 24, 2022
7.000
7.290
7.000
7.100
4,216
+0.00(+0.00%)
Aug 23, 2022
7.400
7.400
6.818
7.100
18,415
-0.10(-1.39%)
Aug 22, 2022
7.100
7.450
7.000
7.200
20,945
-0.05(-0.68%)
Aug 19, 2022
7.300
7.370
7.000
7.249
24,267
-0.00(-0.06%)
Aug 18, 2022
7.200
7.301
7.034
7.253
15,775
-0.00(-0.07%)
Aug 17, 2022
7.297
7.297
7.100
7.258
6,424
-0.05(-0.64%)
Aug 16, 2022
7.474
7.600
6.621
7.305
48,352
-0.16(-2.18%)
Aug 15, 2022
7.565
7.750
7.341
7.468
17,246
-0.16(-2.06%)
Aug 12, 2022
7.500
7.750
7.401
7.625
16,792
+0.03(+0.33%)
Aug 11, 2022
7.606
7.700
7.200
7.600
44,147
+0.20(+2.70%)
Aug 10, 2022
7.600
7.580
7.201
7.400
29,616
-0.16(-2.14%)
Aug 09, 2022
7.766
7.800
7.430
7.562
26,916
-0.24(-3.05%)
Aug 08, 2022
7.600
7.800
7.251
7.800
54,082
+0.38(+5.16%)
Aug 05, 2022
7.260
7.600
7.100
7.417
23,091
+0.09(+1.28%)
Aug 04, 2022
7.000
7.600
6.900
7.323
48,412
+0.12(+1.71%)
Aug 03, 2022
6.967
7.279
6.800
7.200
48,199
+0.21(+2.93%)
Aug 02, 2022
7.500
7.506
6.800
6.995
60,782
-0.48(-6.46%)
Aug 01, 2022
7.500
8.000
7.301
7.478
84,082
+0.08(+1.05%)
Jul 29, 2022
7.400
8.000
7.100
7.400
88,729
+0.02(+0.27%)
Jul 28, 2022
7.330
7.660
7.000
7.380
541,715
+0.58(+8.53%)
Jul 27, 2022
6.800
6.900
6.599
6.800
27,165
+0.05(+0.71%)
Jul 26, 2022
6.700
6.900
6.510
6.752
21,261
+0.06(+0.91%)
Jul 25, 2022
6.900
6.998
6.125
6.691
16,465
-0.06(-0.87%)
Jul 22, 2022
7.000
7.200
6.711
6.750
21,887
-0.25(-3.59%)
Jul 21, 2022
7.300
7.300
6.921
7.001
14,909
-0.20(-2.76%)
Jul 20, 2022
7.000
7.200
6.800
7.200
38,548
+0.10(+1.41%)
Jul 19, 2022
7.110
7.390
6.830
7.100
45,723
-0.20(-2.74%)
Jul 18, 2022
7.450
7.800
7.000
7.300
385,128
+0.92(+14.37%)
Jul 15, 2022
6.200
6.390
5.890
6.383
54,498
+0.13(+2.13%)
Jul 14, 2022
6.300
6.433
6.120
6.250
24,461
-0.10(-1.61%)
Jul 13, 2022
6.250
6.599
6.100
6.352
46,253
-0.18(-2.74%)
Jul 12, 2022
6.224
6.550
6.154
6.531
69,146
+0.18(+2.87%)
Jul 11, 2022
6.400
6.450
6.201
6.349
43,407
+0.10(+1.60%)
Jul 08, 2022
6.400
6.430
6.002
6.249
77,110
-0.22(-3.37%)
Jul 07, 2022
6.400
6.540
6.100
6.467
65,786
+0.10(+1.51%)
Jul 06, 2022
7.700
7.700
5.800
6.371
279,869
-1.05(-14.14%)
Jul 05, 2022
7.300
8.200
7.110
7.420
148,457
+0.02(+0.27%)
Jul 01, 2022
7.600
8.300
7.100
7.400
283,065
-0.10(-1.33%)
Jun 30, 2022
6.903
8.120
6.300
7.500
302,536
+0.56(+8.01%)
Jun 29, 2022
6.800
7.253
6.600
6.944
192,480
+0.11(+1.55%)
Jun 28, 2022
6.667
7.089
6.600
6.838
99,163
-0.06(-0.90%)
Jun 27, 2022
6.600
7.150
6.400
6.900
139,600
+0.38(+5.78%)
Jun 24, 2022
6.500
6.900
6.358
6.523
111,090
+0.20(+3.11%)
Jun 23, 2022
6.400
6.900
6.250
6.326
26,482
-0.02(-0.38%)
Jun 22, 2022
6.100
6.680
5.910
6.350
29,484
-0.01(-0.13%)
Jun 21, 2022
6.401
6.599
6.100
6.358
26,208
+0.15(+2.38%)
Jun 17, 2022
6.225
6.870
6.000
6.210
52,784
-0.43(-6.46%)
Jun 16, 2022
6.700
7.079
6.160
6.639
51,521
-0.46(-6.49%)
Jun 15, 2022
7.884
8.150
6.800
7.100
308,214
+0.10(+1.43%)
Jun 14, 2022
7.300
10.50
6.600
7.000
578,776
-0.36(-4.89%)
Jun 13, 2022
8.500
8.600
7.000
7.360
56,062
-1.12(-13.22%)
Jun 10, 2022
8.600
9.059
8.202
8.481
19,751
-0.12(-1.38%)
Jun 09, 2022
9.100
9.100
8.400
8.600
24,211
-0.30(-3.37%)
Jun 08, 2022
8.800
9.100
8.700
8.900
18,417
+0.05(+0.61%)
Jun 07, 2022
9.500
9.600
8.780
8.846
19,193
-0.39(-4.26%)
Jun 06, 2022
9.600
9.600
8.761
9.240
28,910
-0.18(-1.91%)
Jun 03, 2022
9.500
9.700
9.200
9.420
11,086
-0.07(-0.74%)
Jun 02, 2022
9.600
9.700
9.250
9.490
12,485
-0.01(-0.11%)
Jun 01, 2022
10.10
10.10
9.321
9.500
24,366
+0.29(+3.15%)
May 31, 2022
9.200
9.750
9.193
9.210
18,304
-0.08(-0.90%)
May 27, 2022
9.800
9.800
9.200
9.294
30,324
-0.41(-4.19%)
May 26, 2022
9.703
10.10
9.105
9.700
35,767
-0.10(-1.03%)
May 25, 2022
9.800
10.10
9.700
9.801
37,079
-0.20(-1.99%)
May 24, 2022
10.00
10.17
9.600
10.00
41,843
-0.10(-0.99%)
May 23, 2022
10.00
10.80
9.000
10.10
81,665
-0.10(-0.98%)
May 20, 2022
16.00
16.00
9.395
10.20
274,313
-5.10(-33.33%)
May 19, 2022
14.70
16.60
14.70
15.30
17,774
-0.40(-2.55%)
May 18, 2022
15.50
16.20
14.90
15.70
11,721
-0.30(-1.88%)
May 17, 2022
16.90
17.40
15.80
16.00
8,743
-0.90(-5.33%)
May 16, 2022
18.50
18.80
16.60
16.90
17,956
-1.60(-8.65%)
May 13, 2022
15.20
19.00
15.00
18.50
31,658
+3.70(+25.00%)
May 12, 2022
13.90
14.80
13.20
14.80
11,445
+0.90(+6.47%)
May 11, 2022
14.10
14.60
13.50
13.90
9,251
-0.20(-1.42%)
May 10, 2022
14.60
15.20
14.00
14.10
21,711
+0.30(+2.17%)
May 09, 2022
14.80
14.88
13.60
13.80
18,224
-1.20(-8.00%)
May 06, 2022
16.10
16.10
14.70
15.00
32,207
-1.50(-9.09%)
May 05, 2022
17.50
18.00
16.20
16.50
58,367
-1.60(-8.84%)
May 04, 2022
18.50
18.70
16.90
18.10
64,429
-0.20(-1.09%)
May 03, 2022
18.10
19.00
17.80
18.30
18,132
-0.40(-2.14%)
May 02, 2022
19.20
20.20
17.90
18.70
38,869
-0.10(-0.53%)
Apr 29, 2022
19.00
20.10
18.50
18.80
32,030
-1.20(-6.00%)
Apr 28, 2022
20.40
20.80
19.50
20.00
40,789
+0.00(+0.00%)
Apr 27, 2022
20.60
21.40
19.65
20.00
20,107
-0.90(-4.31%)
Apr 26, 2022
22.00
22.50
20.50
20.90
32,238
-1.10(-5.00%)
Apr 25, 2022
19.60
22.35
19.40
22.00
40,722
+0.10(+0.46%)
Apr 22, 2022
20.30
22.00
20.30
21.90
35,062
+1.40(+6.83%)
Apr 21, 2022
23.50
24.00
20.00
20.50
89,342
-4.00(-16.33%)
Apr 20, 2022
24.10
27.50
23.40
24.50
751,266
+2.10(+9.38%)
Apr 19, 2022
22.50
23.40
22.20
22.40
13,053
-0.10(-0.44%)
Apr 18, 2022
26.20
27.20
22.50
22.50
38,559
-3.70(-14.12%)
Apr 14, 2022
30.20
30.40
26.00
26.20
44,147
-3.10(-10.58%)
Apr 13, 2022
30.20
31.20
28.00
29.30
45,170
-0.90(-2.98%)
Apr 12, 2022
31.60
32.30
29.20
30.20
27,837
-2.30(-7.08%)
Apr 11, 2022
34.50
35.80
30.10
32.50
95,752
-2.60(-7.41%)
Apr 08, 2022
34.70
38.30
34.00
35.10
119,182
-0.40(-1.13%)
Apr 07, 2022
35.40
37.10
33.50
35.50
121,239
-0.60(-1.66%)
Apr 06, 2022
32.80
38.00
32.80
36.10
111,688
+2.10(+6.18%)
Apr 05, 2022
35.50
36.71
33.00
34.00
72,577
-2.00(-5.56%)
Apr 04, 2022
36.50
41.50
35.40
36.00
162,554
-0.60(-1.64%)
Apr 01, 2022
36.40
37.30
33.70
36.60
163,229
-2.40(-6.15%)
Mar 31, 2022
37.70
45.00
37.10
39.00
2,025,094
+5.10(+15.04%)
Mar 30, 2022
35.80
36.60
31.00
33.90
210,583
-2.60(-7.12%)
Mar 29, 2022
39.40
39.97
34.50
36.50
342,821
-8.90(-19.60%)
Mar 28, 2022
40.60
51.45
38.00
45.40
4,337,631
+10.60(+30.46%)
Mar 25, 2022
31.00
36.50
29.40
34.80
559,274
+2.40(+7.41%)
Mar 24, 2022
28.80
32.90
27.30
32.40
707,668
+1.40(+4.52%)
Mar 23, 2022
34.50
39.00
26.30
31.00
13,985,890
+14.00(+82.35%)
Mar 22, 2022
17.00
18.00
16.30
17.00
46,952
+0.00(+0.00%)
Mar 21, 2022
17.70
18.90
16.30
17.00
114,017
+1.40(+8.97%)
Mar 18, 2022
17.10
20.60
15.60
15.60
139,696
-1.50(-8.77%)
Mar 17, 2022
17.00
17.90
16.90
17.10
9,240
+0.10(+0.59%)
Mar 16, 2022
15.40
17.00
15.00
17.00
15,785
+1.80(+11.84%)
Mar 15, 2022
14.90
15.90
14.30
15.20
4,122
+0.00(+0.00%)
Mar 14, 2022
15.20
16.20
14.41
15.20
7,020
-0.50(-3.18%)
Mar 11, 2022
16.50
16.50
15.00
15.70
11,926
-0.60(-3.68%)
Mar 10, 2022
15.50
16.90
14.20
16.30
23,989
+0.70(+4.49%)
Mar 09, 2022
14.70
16.00
14.44
15.60
49,190
+2.30(+17.29%)
Mar 08, 2022
14.20
14.90
13.20
13.30
27,709
-1.60(-10.74%)
Mar 07, 2022
16.00
16.40
14.90
14.90
34,392
-1.80(-10.78%)
Mar 04, 2022
17.50
17.70
16.50
16.70
14,737
-1.00(-5.65%)
Mar 03, 2022
17.60
17.92
17.30
17.70
8,719
-0.10(-0.56%)
Mar 02, 2022
17.70
18.20
17.30
17.80
17,717
+0.60(+3.49%)
Mar 01, 2022
17.60
18.20
17.00
17.20
21,521
-1.00(-5.49%)
Feb 28, 2022
18.60
18.57
17.60
18.20
24,565
-0.40(-2.15%)
Feb 25, 2022
21.00
20.00
18.60
18.60
139,802
+0.30(+1.64%)
Feb 24, 2022
15.30
18.80
15.60
18.30
37,318
-0.60(-3.17%)
Feb 23, 2022
18.70
19.30
17.50
18.90
63,570
-0.20(-1.05%)
Feb 22, 2022
16.80
19.70
16.50
19.10
208,190
+0.80(+4.37%)
Feb 18, 2022
18.30
0
+2.60(+16.56%)
Feb 17, 2022
14.40
16.50
13.20
15.70
245,474
+0.80(+5.37%)
Feb 16, 2022
15.50
15.70
14.50
14.90
19,992
-0.70(-4.49%)
Feb 15, 2022
16.00
16.00
15.10
15.60
6,674
+0.30(+1.96%)
Feb 14, 2022
15.70
16.30
14.70
15.30
20,958
-0.40(-2.55%)
Feb 11, 2022
17.00
17.50
15.40
15.70
34,990
-1.70(-9.77%)
Feb 10, 2022
16.80
17.60
16.80
17.40
12,182
+0.50(+2.96%)
Feb 09, 2022
17.60
17.60
16.70
16.90
16,913
-0.10(-0.59%)
Feb 08, 2022
17.90
18.00
16.55
17.00
23,620
-0.80(-4.49%)
Feb 07, 2022
17.70
18.50
17.30
17.80
21,478
-0.20(-1.11%)
Feb 04, 2022
18.60
19.30
17.79
18.00
29,677
-0.60(-3.23%)
Feb 03, 2022
20.10
18.40
18.60
29,528
-1.70(-8.37%)
Feb 02, 2022
20.70
20.70
20.10
20.30
17,448
+0.20(+1.00%)
Feb 01, 2022
20.60
21.00
20.10
20.10
27,341
-0.40(-1.95%)
Jan 31, 2022
21.10
20.10
20.50
31,505
-0.50(-2.38%)
Jan 28, 2022
21.00
22.50
20.80
21.00
37,219
+0.00(+0.00%)
Jan 27, 2022
24.00
24.90
21.00
21.00
57,909
-3.00(-12.50%)
Jan 26, 2022
26.80
27.00
24.00
24.00
44,574
-2.80(-10.45%)
Jan 25, 2022
26.50
27.20
25.50
26.80
32,427
-0.20(-0.74%)
Jan 24, 2022
25.00
27.40
24.10
27.00
86,925
+1.70(+6.72%)
Jan 21, 2022
24.00
25.60
23.02
25.30
75,805
+1.00(+4.12%)
Jan 20, 2022
25.00
27.80
24.10
24.30
148,314
+0.70(+2.97%)
Jan 19, 2022
23.50
24.90
22.42
23.60
57,243
+0.30(+1.29%)
Jan 18, 2022
23.40
25.30
21.50
23.30
86,546
-0.10(-0.43%)
Jan 14, 2022
23.40
0
-0.93(-3.82%)
Jan 13, 2022
27.60
27.60
24.30
24.33
47,884
-3.17(-11.53%)
Jan 12, 2022
30.10
30.50
26.30
27.50
110,502
-3.40(-11.00%)
Jan 11, 2022
32.10
32.40
29.00
30.90
122,779
-2.50(-7.49%)
Jan 10, 2022
33.80
36.12
31.10
33.40
227,634
+1.30(+4.05%)
Jan 07, 2022
30.30
36.10
29.40
32.10
448,545
+0.50(+1.58%)
Jan 06, 2022
30.20
33.90
26.80
31.60
351,022
+1.30(+4.29%)
Jan 05, 2022
27.67
33.40
26.30
30.30
762,391
-0.30(-0.98%)
Jan 04, 2022
28.60
31.50
25.10
30.60
608,501
-1.40(-4.37%)
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.