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
Immuron Ltd ADR
(NQ:
IMRN
)
2.360
UNCHANGED
Streaming Delayed Price
Updated: 3:30 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 31, 2020
6.370
6.370
6.370
72,750
-0.22(-3.34%)
Dec 30, 2020
6.670
6.680
6.300
6.590
72,750
-0.08(-1.20%)
Dec 29, 2020
6.780
6.780
6.430
6.670
106,994
-0.11(-1.62%)
Dec 28, 2020
6.720
6.920
6.566
6.780
53,059
+0.07(+1.04%)
Dec 24, 2020
6.950
6.950
6.700
6.710
32,200
-0.11(-1.61%)
Dec 23, 2020
6.850
6.950
6.750
6.820
52,362
-0.14(-2.01%)
Dec 22, 2020
6.960
7.020
6.750
6.960
62,610
-0.04(-0.57%)
Dec 21, 2020
6.970
7.100
6.850
7.000
53,671
-0.19(-2.64%)
Dec 18, 2020
7.100
7.200
6.897
7.190
58,300
+0.24(+3.45%)
Dec 17, 2020
7.110
7.486
6.900
6.950
48,026
-0.15(-2.11%)
Dec 16, 2020
7.300
7.340
7.020
7.100
53,641
-0.10(-1.39%)
Dec 15, 2020
7.870
8.000
7.110
7.200
329,078
+0.20(+2.86%)
Dec 14, 2020
7.220
7.220
6.900
7.000
324,443
-0.04(-0.57%)
Dec 11, 2020
7.140
7.140
6.926
7.040
23,500
-0.10(-1.40%)
Dec 10, 2020
6.800
7.400
6.780
7.140
44,605
+0.34(+5.00%)
Dec 09, 2020
6.960
6.960
6.620
6.800
27,132
-0.21(-3.00%)
Dec 08, 2020
6.920
7.099
6.900
7.010
37,138
-0.02(-0.28%)
Dec 07, 2020
7.200
7.210
6.870
7.030
28,627
-0.09(-1.26%)
Dec 04, 2020
7.000
7.120
6.864
7.120
39,200
+0.09(+1.28%)
Dec 03, 2020
6.940
7.120
6.800
7.030
31,053
+0.04(+0.57%)
Dec 02, 2020
6.910
7.100
6.805
6.990
24,239
-0.04(-0.57%)
Dec 01, 2020
7.240
7.320
6.620
7.030
45,251
-0.09(-1.26%)
Nov 30, 2020
7.270
7.340
7.060
7.120
49,035
-0.27(-3.65%)
Nov 27, 2020
7.470
7.480
7.030
7.390
44,400
-0.05(-0.67%)
Nov 25, 2020
7.620
7.620
7.350
7.440
41,000
-0.11(-1.46%)
Nov 24, 2020
7.630
7.720
7.350
7.550
52,189
-0.08(-1.05%)
Nov 23, 2020
7.540
7.730
7.510
7.630
33,190
+0.14(+1.87%)
Nov 20, 2020
7.320
7.600
7.250
7.490
32,500
+0.04(+0.54%)
Nov 19, 2020
7.830
7.830
7.320
7.450
33,136
-0.29(-3.75%)
Nov 18, 2020
7.200
7.950
7.200
7.740
82,975
+0.53(+7.35%)
Nov 17, 2020
7.340
7.379
7.020
7.210
53,310
-0.01(-0.14%)
Nov 16, 2020
8.570
8.570
7.210
7.220
78,151
-0.11(-1.50%)
Nov 13, 2020
8.000
8.000
7.215
7.330
103,500
-0.26(-3.43%)
Nov 12, 2020
7.900
8.040
7.410
7.590
289,985
-0.81(-9.64%)
Nov 11, 2020
7.700
9.480
7.010
8.400
4,593,171
+1.65(+24.44%)
Nov 10, 2020
6.680
6.994
6.450
6.750
48,374
-0.01(-0.15%)
Nov 09, 2020
7.500
7.500
6.600
6.760
79,829
+0.52(+8.33%)
Nov 06, 2020
6.320
6.429
6.150
6.240
22,000
-0.02(-0.32%)
Nov 05, 2020
6.160
6.380
6.160
6.260
22,133
+0.06(+0.97%)
Nov 04, 2020
6.230
6.320
6.090
6.200
13,091
+0.14(+2.31%)
Nov 03, 2020
5.980
6.260
5.931
6.060
22,838
+0.05(+0.83%)
Nov 02, 2020
6.750
6.750
5.800
6.010
149,816
-0.74(-10.96%)
Oct 30, 2020
7.000
7.110
6.650
6.750
24,700
-0.27(-3.85%)
Oct 29, 2020
7.110
7.151
7.000
7.020
20,220
-0.04(-0.57%)
Oct 28, 2020
7.200
7.200
6.860
7.060
32,336
-0.15(-2.08%)
Oct 27, 2020
7.330
7.360
6.920
7.210
43,791
-0.14(-1.90%)
Oct 26, 2020
7.600
7.600
7.210
7.350
43,584
-0.05(-0.68%)
Oct 23, 2020
7.210
7.722
7.210
7.400
14,700
+0.07(+0.91%)
Oct 22, 2020
7.180
7.465
7.150
7.333
11,968
+0.13(+1.85%)
Oct 21, 2020
7.400
7.400
7.160
7.200
18,137
-0.19(-2.57%)
Oct 20, 2020
7.430
7.520
7.300
7.390
6,062
-0.01(-0.14%)
Oct 19, 2020
7.730
7.830
7.380
7.400
31,457
-0.32(-4.15%)
Oct 16, 2020
7.520
7.920
7.520
7.720
17,600
-0.03(-0.39%)
Oct 15, 2020
7.750
8.090
7.520
7.750
26,390
-0.40(-4.91%)
Oct 14, 2020
8.120
8.320
8.080
8.150
51,699
-0.04(-0.49%)
Oct 13, 2020
8.290
8.800
8.100
8.190
78,203
-0.31(-3.65%)
Oct 12, 2020
8.410
8.800
8.000
8.500
176,128
+0.72(+9.25%)
Oct 09, 2020
8.230
8.400
7.530
7.780
118,300
+0.41(+5.56%)
Oct 08, 2020
7.100
7.700
7.020
7.370
41,220
+0.36(+5.14%)
Oct 07, 2020
7.010
7.306
7.010
7.010
29,860
-0.10(-1.41%)
Oct 06, 2020
7.210
7.370
7.030
7.110
29,979
+0.01(+0.14%)
Oct 05, 2020
6.990
7.290
6.990
7.100
19,041
+0.05(+0.71%)
Oct 02, 2020
6.950
7.330
6.840
7.050
33,400
-0.28(-3.82%)
Oct 01, 2020
7.800
7.800
7.310
7.330
11,347
-0.17(-2.27%)
Sep 30, 2020
7.090
7.500
7.090
7.500
19,627
+0.15(+2.04%)
Sep 29, 2020
7.222
7.350
6.987
7.350
26,069
+0.27(+3.81%)
Sep 28, 2020
7.507
7.507
7.080
7.080
41,197
-0.22(-3.01%)
Sep 25, 2020
7.320
7.390
6.910
7.300
66,000
+0.05(+0.69%)
Sep 24, 2020
7.365
7.406
6.895
7.250
38,577
-0.03(-0.41%)
Sep 23, 2020
7.900
7.990
7.040
7.280
47,392
-0.51(-6.55%)
Sep 22, 2020
8.020
8.180
7.790
7.790
19,770
-0.18(-2.26%)
Sep 21, 2020
8.090
8.285
7.890
7.970
33,523
-0.15(-1.85%)
Sep 18, 2020
8.030
8.250
7.840
8.120
40,300
-0.05(-0.61%)
Sep 17, 2020
8.450
8.451
7.840
8.170
58,728
-0.03(-0.37%)
Sep 16, 2020
8.500
8.500
8.150
8.200
28,645
-0.30(-3.53%)
Sep 15, 2020
8.600
9.180
8.320
8.500
169,551
+0.61(+7.73%)
Sep 14, 2020
7.740
7.950
7.740
7.890
45,988
+0.15(+1.94%)
Sep 11, 2020
7.720
7.929
7.620
7.740
20,200
-0.10(-1.28%)
Sep 10, 2020
8.000
8.000
7.737
7.840
22,037
+0.11(+1.42%)
Sep 09, 2020
7.430
7.980
7.400
7.730
45,423
+0.27(+3.62%)
Sep 08, 2020
7.900
7.900
7.200
7.460
137,268
-0.59(-7.33%)
Sep 04, 2020
8.100
8.100
7.365
8.050
82,600
-0.14(-1.71%)
Sep 03, 2020
8.410
8.750
8.160
8.190
66,229
-0.33(-3.87%)
Sep 02, 2020
8.610
8.960
8.510
8.520
121,018
-0.37(-4.16%)
Sep 01, 2020
8.890
9.000
8.250
8.890
241,728
-0.26(-2.84%)
Aug 31, 2020
9.020
9.270
8.920
9.150
95,460
+0.08(+0.88%)
Aug 28, 2020
8.960
9.100
8.775
9.070
72,300
-0.01(-0.11%)
Aug 27, 2020
9.200
9.450
8.910
9.080
71,927
-0.09(-0.98%)
Aug 26, 2020
9.370
9.590
9.150
9.170
57,320
-0.20(-2.13%)
Aug 25, 2020
9.210
9.690
9.210
9.370
99,539
+0.04(+0.43%)
Aug 24, 2020
9.780
9.930
8.880
9.330
273,051
-0.72(-7.16%)
Aug 21, 2020
10.00
10.20
9.670
10.05
365,000
-0.18(-1.76%)
Aug 20, 2020
10.55
10.59
10.15
10.23
295,387
-0.46(-4.30%)
Aug 19, 2020
10.86
11.22
10.54
10.69
222,777
-0.21(-1.93%)
Aug 18, 2020
10.75
11.50
10.31
10.90
619,677
+0.15(+1.40%)
Aug 17, 2020
10.90
10.99
10.10
10.75
385,283
-0.33(-2.98%)
Aug 14, 2020
10.13
11.10
9.800
11.08
635,100
+0.94(+9.27%)
Aug 13, 2020
9.960
10.38
9.960
10.14
254,142
+0.05(+0.50%)
Aug 12, 2020
10.22
10.67
9.740
10.09
293,892
-0.15(-1.46%)
Aug 11, 2020
10.95
11.14
10.05
10.24
282,251
-0.79(-7.16%)
Aug 10, 2020
10.96
11.18
10.80
11.03
193,629
+0.06(+0.55%)
Aug 07, 2020
11.00
11.74
10.70
10.97
510,100
-0.17(-1.53%)
Aug 06, 2020
11.50
11.57
10.86
11.14
395,332
+0.19(+1.74%)
Aug 05, 2020
10.08
11.94
10.01
10.95
1,059,340
+0.63(+6.10%)
Aug 04, 2020
9.980
10.50
9.910
10.32
311,695
+0.42(+4.24%)
Aug 03, 2020
9.850
10.29
9.450
9.900
294,372
-0.11(-1.10%)
Jul 31, 2020
10.45
10.65
9.820
10.01
234,800
-0.64(-6.01%)
Jul 30, 2020
10.97
11.16
10.25
10.65
395,470
-0.87(-7.55%)
Jul 29, 2020
11.36
12.00
10.65
11.52
778,358
+0.55(+5.01%)
Jul 28, 2020
11.05
11.67
10.93
10.97
313,927
-0.48(-4.19%)
Jul 27, 2020
12.34
12.68
11.00
11.45
887,107
-1.43(-11.10%)
Jul 24, 2020
13.55
14.15
12.28
12.88
1,172,700
-1.02(-7.34%)
Jul 23, 2020
13.50
15.39
12.78
13.90
2,897,044
+1.21(+9.54%)
Jul 22, 2020
14.00
14.20
12.11
12.69
2,219,329
-2.12(-14.31%)
Jul 21, 2020
19.59
21.30
13.90
14.81
26,562,192
+4.40(+42.27%)
Jul 20, 2020
10.50
19.53
10.13
10.41
67,750,216
+4.04(+63.42%)
Jul 17, 2020
6.130
6.650
5.910
6.370
61,100
+0.22(+3.58%)
Jul 16, 2020
6.700
6.870
6.150
6.150
128,854
-0.46(-6.96%)
Jul 15, 2020
5.860
7.450
5.860
6.610
430,090
+0.60(+9.98%)
Jul 14, 2020
5.730
6.460
5.510
6.010
153,374
+0.13(+2.21%)
Jul 13, 2020
6.500
6.700
5.670
5.880
347,098
-0.60(-9.26%)
Jul 10, 2020
6.530
6.700
6.450
6.480
129,400
-0.19(-2.85%)
Jul 09, 2020
7.150
7.260
6.440
6.670
217,415
-0.55(-7.62%)
Jul 08, 2020
7.220
7.300
7.100
7.220
53,374
-0.02(-0.28%)
Jul 07, 2020
7.050
7.570
7.000
7.240
141,124
-0.02(-0.28%)
Jul 06, 2020
7.460
7.630
7.100
7.260
67,442
-0.08(-1.09%)
Jul 02, 2020
7.600
7.790
7.320
7.340
176,700
-0.16(-2.13%)
Jul 01, 2020
7.470
7.900
7.330
7.500
132,024
+0.07(+0.94%)
Jun 30, 2020
7.460
7.740
7.320
7.430
149,514
+0.01(+0.13%)
Jun 29, 2020
8.000
8.020
7.300
7.420
191,237
-0.69(-8.51%)
Jun 26, 2020
8.200
8.400
8.000
8.110
152,300
-0.31(-3.68%)
Jun 25, 2020
8.530
8.800
8.190
8.420
334,891
-0.06(-0.71%)
Jun 24, 2020
8.420
8.900
8.190
8.480
220,691
+0.18(+2.17%)
Jun 23, 2020
8.620
8.630
8.080
8.300
178,613
-0.34(-3.94%)
Jun 22, 2020
8.260
8.950
8.260
8.640
425,082
-0.74(-7.89%)
Jun 19, 2020
10.71
12.78
9.010
9.380
4,730,000
+1.63(+21.03%)
Jun 18, 2020
8.180
8.220
7.670
7.750
252,915
-0.47(-5.72%)
Jun 17, 2020
9.100
9.200
7.990
8.220
528,764
-1.18(-12.55%)
Jun 16, 2020
8.810
9.440
8.750
9.400
783,480
-0.20(-2.08%)
Jun 15, 2020
9.300
11.04
8.850
9.600
3,286,125
+1.02(+11.89%)
Jun 12, 2020
7.550
15.60
7.550
8.580
19,633,400
+1.68(+24.35%)
Jun 11, 2020
7.240
8.400
6.620
6.900
1,096,236
-2.98(-30.16%)
Jun 10, 2020
12.71
16.19
9.550
9.880
4,749,262
-10.12(-50.60%)
Jun 09, 2020
10.00
28.99
6.600
20.00
75,643,200
+17.90(+852.34%)
Jun 08, 2020
2.010
2.200
2.010
2.100
1,949
+0.02(+0.97%)
Jun 05, 2020
2.060
2.100
2.060
2.080
7,300
-0.06(-2.68%)
Jun 04, 2020
2.130
2.205
2.120
2.137
1,575
-0.02(-1.13%)
Jun 03, 2020
2.170
2.170
2.020
2.162
2,399
+0.19(+9.73%)
Jun 02, 2020
2.000
2.168
1.920
1.970
4,444
-0.08(-3.90%)
Jun 01, 2020
2.000
2.070
2.000
2.050
3,411
-0.07(-3.33%)
May 29, 2020
2.151
2.151
2.121
2.121
900
+0.02(+0.99%)
May 28, 2020
2.220
2.280
2.100
2.100
3,117
-0.10(-4.55%)
May 27, 2020
1.990
2.200
1.990
2.200
8,085
+0.20(+10.00%)
May 26, 2020
1.850
2.040
1.850
2.000
11,852
+0.15(+8.11%)
May 22, 2020
1.830
2.140
1.830
1.850
32,300
-0.06(-3.14%)
May 21, 2020
1.821
1.910
1.821
1.910
2,188
-0.07(-3.68%)
May 20, 2020
1.830
1.984
1.820
1.983
7,102
-0.03(-1.35%)
May 19, 2020
1.840
2.179
1.810
2.010
7,785
+0.11(+5.79%)
May 18, 2020
1.880
1.920
1.810
1.900
2,976
-0.01(-0.52%)
May 15, 2020
1.880
1.910
1.880
1.910
900
-0.02(-1.23%)
May 14, 2020
1.900
1.950
1.810
1.934
7,168
-0.02(-0.83%)
May 13, 2020
2.050
2.050
1.950
1.950
1,315
-0.05(-2.56%)
May 12, 2020
1.977
2.086
1.977
2.001
3,305
-0.14(-6.48%)
May 11, 2020
2.200
2.258
1.941
2.140
14,485
+0.02(+0.94%)
May 08, 2020
2.000
2.133
2.000
2.120
6,000
-0.01(-0.47%)
May 07, 2020
1.990
2.160
1.990
2.130
4,089
-0.03(-1.39%)
May 06, 2020
2.150
2.210
2.120
2.160
2,530
-0.17(-7.30%)
May 05, 2020
2.330
2.330
2.330
255
+0.00(+0.00%)
May 04, 2020
2.310
2.340
2.180
2.330
2,802
-0.08(-3.32%)
May 01, 2020
2.500
2.500
2.165
2.410
6,200
-0.11(-4.37%)
Apr 30, 2020
2.500
2.890
2.500
2.520
3,187
-0.01(-0.39%)
Apr 29, 2020
2.610
2.870
2.500
2.530
13,379
-0.17(-6.30%)
Apr 28, 2020
2.750
3.040
2.688
2.700
4,271
-0.04(-1.46%)
Apr 27, 2020
2.610
2.750
2.610
2.740
10,317
-0.08(-2.84%)
Apr 24, 2020
2.550
2.890
2.550
2.820
2,900
+0.27(+10.59%)
Apr 23, 2020
2.830
2.880
2.540
2.550
13,933
-0.05(-1.92%)
Apr 22, 2020
2.850
2.850
2.550
2.600
15,280
-0.30(-10.34%)
Apr 21, 2020
2.960
3.200
2.540
2.900
104,623
-0.30(-9.38%)
Apr 20, 2020
2.500
4.620
2.440
3.200
808,668
+0.85(+36.17%)
Apr 17, 2020
2.050
2.350
2.050
2.350
3,200
+0.35(+17.72%)
Apr 16, 2020
1.996
1.996
1.996
1.996
250
-0.00(-0.19%)
Apr 15, 2020
2.000
2.000
2.000
2.000
139
+0.00(+0.00%)
Apr 14, 2020
1.910
2.000
1.890
2.000
6,575
+0.00(+0.00%)
Apr 13, 2020
2.300
2.300
1.970
2.000
1,684
-0.16(-7.41%)
Apr 09, 2020
2.460
2.460
1.890
2.160
18,800
-0.19(-8.09%)
Apr 08, 2020
1.660
2.350
1.660
2.350
9,033
+0.75(+46.88%)
Apr 07, 2020
1.704
1.716
1.600
1.600
9,122
-0.05(-3.21%)
Apr 06, 2020
1.700
1.746
1.585
1.653
6,198
-0.03(-1.60%)
Apr 03, 2020
1.680
1.680
1.680
94
+0.00(+0.00%)
Apr 02, 2020
1.690
1.690
1.600
1.680
2,224
-0.07(-4.00%)
Apr 01, 2020
1.850
1.850
1.710
1.750
6,161
-0.06(-3.33%)
Mar 31, 2020
1.770
1.884
1.770
1.810
2,586
+0.05(+2.85%)
Mar 30, 2020
1.920
2.140
1.760
1.760
6,844
-0.07(-3.94%)
Mar 27, 2020
1.832
1.832
1.832
33
+0.00(+0.00%)
Mar 26, 2020
1.673
1.832
1.673
1.832
3,355
+0.07(+4.10%)
Mar 25, 2020
1.685
1.760
1.685
1.760
1,426
+0.12(+7.32%)
Mar 24, 2020
1.550
1.640
1.550
1.640
1,502
-0.01(-0.31%)
Mar 23, 2020
1.700
1.770
1.645
1.645
2,184
-0.16(-8.79%)
Mar 19, 2020
1.804
1.804
1.804
0
-0.15(-7.51%)
Mar 18, 2020
1.810
1.950
1.800
1.950
8,117
+0.12(+6.37%)
Mar 17, 2020
1.810
1.950
1.625
1.833
5,124
-0.17(-8.34%)
Mar 16, 2020
2.680
2.680
2.000
2.000
6,135
-0.10(-4.76%)
Mar 13, 2020
2.160
2.160
1.980
2.100
16,900
-0.30(-12.50%)
Mar 12, 2020
2.550
2.600
2.400
2.400
10,441
-0.20(-7.69%)
Mar 11, 2020
2.600
2.600
2.600
2.600
2,327
+0.00(+0.00%)
Mar 10, 2020
2.636
2.636
2.600
2.600
1,485
-0.00(-0.11%)
Mar 09, 2020
2.990
2.990
2.603
2.603
1,360
-0.22(-7.70%)
Mar 06, 2020
3.060
3.060
2.820
2.820
1,800
-0.23(-7.54%)
Mar 05, 2020
3.050
3.111
3.050
3.050
8,159
-0.01(-0.33%)
Mar 04, 2020
2.936
3.150
2.868
3.060
10,547
+0.06(+1.83%)
Mar 03, 2020
3.130
3.130
2.500
3.005
30,385
-0.25(-7.54%)
Mar 02, 2020
3.020
3.350
3.020
3.250
6,208
+0.00(+0.00%)
Feb 28, 2020
3.834
3.928
3.250
3.250
52,100
-1.25(-27.78%)
Feb 27, 2020
3.400
5.180
2.770
4.500
200,723
+1.00(+28.57%)
Feb 26, 2020
3.541
3.541
3.475
3.500
527
+0.03(+0.86%)
Feb 25, 2020
3.750
3.750
3.420
3.470
7,272
-0.30(-7.96%)
Feb 24, 2020
3.717
4.098
3.710
3.770
8,335
-0.09(-2.33%)
Feb 21, 2020
3.770
3.920
3.760
3.860
14,500
+0.05(+1.31%)
Feb 20, 2020
3.760
3.810
3.740
3.810
9,375
+0.09(+2.42%)
Feb 19, 2020
3.720
3.720
3.720
7
+0.00(+0.00%)
Feb 18, 2020
3.727
3.727
3.720
3.720
528
-0.00(-0.10%)
Feb 14, 2020
3.520
3.724
3.514
3.724
800
+0.07(+2.02%)
Feb 13, 2020
3.638
3.776
3.530
3.650
3,344
-0.14(-3.69%)
Feb 12, 2020
3.720
3.790
3.637
3.790
1,002
+0.04(+1.11%)
Feb 11, 2020
3.712
3.748
3.712
3.748
230
+0.12(+3.25%)
Feb 10, 2020
3.630
3.630
3.630
80
+0.00(+0.00%)
Feb 07, 2020
3.694
3.694
3.630
3.630
700
-0.05(-1.35%)
Feb 06, 2020
3.660
3.680
3.640
3.680
2,559
+0.04(+1.10%)
Feb 05, 2020
3.600
3.682
3.550
3.640
12,639
+0.15(+4.35%)
Feb 04, 2020
3.348
3.488
3.348
3.488
6,125
+0.10(+2.90%)
Feb 03, 2020
3.580
3.630
3.390
3.390
3,733
+0.04(+1.19%)
Jan 31, 2020
3.380
3.540
3.310
3.350
21,400
-0.07(-2.11%)
Jan 30, 2020
3.617
4.046
3.400
3.422
31,712
-0.05(-1.38%)
Jan 29, 2020
3.490
3.490
3.450
3.470
15,433
-0.13(-3.61%)
Jan 28, 2020
3.690
4.050
3.477
3.600
45,899
+0.15(+4.35%)
Jan 27, 2020
3.450
3.458
3.450
3.450
2,619
-0.01(-0.29%)
Jan 23, 2020
3.460
3.460
3.460
0
-0.02(-0.50%)
Jan 22, 2020
3.527
3.527
3.477
3.477
704
-0.10(-2.78%)
Jan 21, 2020
3.520
3.577
3.466
3.577
1,176
+0.06(+1.61%)
Jan 17, 2020
3.550
3.710
3.500
3.520
17,500
+0.06(+1.73%)
Jan 16, 2020
3.520
3.637
3.450
3.460
7,959
-0.06(-1.70%)
Jan 15, 2020
3.541
3.690
3.480
3.520
8,790
-0.01(-0.28%)
Jan 14, 2020
3.660
3.740
3.489
3.530
10,298
-0.17(-4.59%)
Jan 13, 2020
3.800
3.820
3.555
3.700
14,119
-0.02(-0.54%)
Jan 10, 2020
3.780
3.780
3.550
3.720
11,400
+0.02(+0.54%)
Jan 09, 2020
3.570
3.700
3.460
3.700
21,269
+0.08(+2.21%)
Jan 08, 2020
3.700
3.900
3.620
3.620
31,639
+0.03(+0.70%)
Jan 07, 2020
3.570
3.600
3.570
3.595
755
+0.04(+1.26%)
Jan 06, 2020
3.640
3.789
3.522
3.550
7,192
-0.04(-1.11%)
Jan 03, 2020
3.450
3.632
3.450
3.590
7,300
+0.03(+0.84%)
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.