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
Galectin Therapeutic
(NQ:
GALT
)
2.720
UNCHANGED
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 (%)
Feb 29, 2024
1.940
2.000
1.900
1.955
134,862
+0.07(+3.44%)
Feb 28, 2024
1.900
1.990
1.820
1.890
137,553
+0.03(+1.61%)
Feb 27, 2024
1.920
1.920
1.806
1.860
27,270
-0.02(-1.06%)
Feb 26, 2024
1.880
1.910
1.800
1.880
75,486
+0.00(+0.00%)
Feb 23, 2024
1.880
1.920
1.788
1.880
90,513
+0.10(+5.62%)
Feb 22, 2024
1.840
1.849
1.770
1.780
34,654
-0.08(-4.30%)
Feb 21, 2024
1.880
1.890
1.770
1.860
68,595
+0.00(+0.00%)
Feb 20, 2024
1.750
1.920
1.700
1.860
124,884
+0.12(+6.90%)
Feb 16, 2024
1.730
1.760
1.700
1.740
32,611
-0.01(-0.57%)
Feb 15, 2024
1.750
1.760
1.740
1.750
41,309
+0.02(+1.16%)
Feb 14, 2024
1.710
1.760
1.690
1.730
47,924
+0.04(+2.37%)
Feb 13, 2024
1.630
1.700
1.630
1.690
24,775
+0.03(+1.81%)
Feb 12, 2024
1.650
1.690
1.650
1.660
38,439
-0.03(-1.78%)
Feb 09, 2024
1.640
1.740
1.631
1.690
33,140
+0.06(+3.68%)
Feb 08, 2024
1.630
1.650
1.608
1.630
39,290
+0.03(+1.87%)
Feb 07, 2024
1.700
1.700
1.590
1.600
41,635
-0.09(-5.33%)
Feb 06, 2024
1.720
1.720
1.670
1.690
34,057
-0.01(-0.59%)
Feb 05, 2024
1.730
1.750
1.690
1.700
28,369
-0.06(-3.41%)
Feb 02, 2024
1.740
1.760
1.690
1.760
27,580
+0.02(+1.15%)
Feb 01, 2024
1.700
1.740
1.670
1.740
41,436
+0.05(+2.96%)
Jan 31, 2024
1.640
1.748
1.640
1.690
91,081
-0.06(-3.43%)
Jan 30, 2024
1.780
1.800
1.740
1.750
38,620
-0.03(-1.69%)
Jan 29, 2024
1.730
1.800
1.730
1.780
58,643
+0.05(+2.89%)
Jan 26, 2024
1.810
1.820
1.710
1.730
38,190
-0.06(-3.35%)
Jan 25, 2024
1.740
1.820
1.740
1.790
30,800
+0.07(+4.07%)
Jan 24, 2024
1.740
1.770
1.720
1.720
140,733
+0.00(+0.00%)
Jan 23, 2024
1.740
1.800
1.720
1.720
54,481
-0.03(-1.71%)
Jan 22, 2024
1.780
1.800
1.726
1.750
44,215
+0.00(+0.00%)
Jan 19, 2024
1.730
1.810
1.730
1.750
34,041
+0.01(+0.57%)
Jan 18, 2024
1.790
1.790
1.720
1.740
32,896
-0.06(-3.33%)
Jan 17, 2024
1.800
1.819
1.750
1.800
63,183
-0.02(-1.10%)
Jan 16, 2024
1.800
1.860
1.770
1.820
51,437
-0.02(-1.09%)
Jan 12, 2024
1.880
1.900
1.750
1.840
47,434
-0.03(-1.60%)
Jan 11, 2024
1.870
1.888
1.830
1.870
56,565
-0.02(-1.06%)
Jan 10, 2024
1.930
1.930
1.830
1.890
105,189
-0.01(-0.53%)
Jan 09, 2024
1.710
1.900
1.700
1.900
50,645
+0.21(+12.43%)
Jan 08, 2024
1.700
1.780
1.670
1.690
52,529
-0.01(-0.59%)
Jan 05, 2024
1.650
1.760
1.650
1.700
67,150
+0.04(+2.41%)
Jan 04, 2024
1.680
1.710
1.630
1.660
41,047
-0.04(-2.35%)
Jan 03, 2024
1.740
1.760
1.650
1.700
36,735
-0.04(-2.30%)
Jan 02, 2024
1.680
1.780
1.650
1.740
66,146
+0.08(+4.82%)
Dec 29, 2023
1.600
1.669
1.555
1.660
154,263
+0.03(+1.84%)
Dec 28, 2023
1.690
1.690
1.630
1.630
62,863
-0.04(-2.40%)
Dec 27, 2023
1.630
1.704
1.630
1.670
90,590
+0.05(+3.09%)
Dec 26, 2023
1.760
1.790
1.600
1.620
89,373
-0.15(-8.47%)
Dec 22, 2023
1.830
1.830
1.750
1.770
59,564
-0.01(-0.56%)
Dec 21, 2023
1.710
1.780
1.710
1.780
28,895
+0.07(+4.09%)
Dec 20, 2023
1.730
1.750
1.690
1.710
48,099
+0.00(+0.00%)
Dec 19, 2023
1.610
1.800
1.610
1.710
92,205
+0.11(+6.87%)
Dec 18, 2023
1.610
1.690
1.570
1.600
65,986
+0.00(+0.00%)
Dec 15, 2023
1.690
1.690
1.600
1.600
198,259
-0.10(-5.88%)
Dec 14, 2023
1.610
1.770
1.610
1.700
89,783
+0.03(+1.80%)
Dec 13, 2023
1.650
1.740
1.600
1.670
61,950
+0.02(+1.21%)
Dec 12, 2023
1.790
1.790
1.650
1.650
78,097
-0.05(-2.94%)
Dec 11, 2023
1.840
1.880
1.700
1.700
205,650
-0.20(-10.53%)
Dec 08, 2023
1.930
1.930
1.840
1.900
90,954
-0.03(-1.55%)
Dec 07, 2023
1.910
1.979
1.870
1.930
72,316
+0.02(+1.05%)
Dec 06, 2023
1.990
2.020
1.890
1.910
43,869
-0.09(-4.50%)
Dec 05, 2023
2.000
2.040
1.930
2.000
72,836
-0.02(-0.99%)
Dec 04, 2023
1.950
2.070
1.950
2.020
61,692
+0.02(+1.00%)
Dec 01, 2023
1.970
2.060
1.940
2.000
63,714
+0.05(+2.56%)
Nov 30, 2023
1.950
2.060
1.924
1.950
41,481
-0.01(-0.51%)
Nov 29, 2023
2.000
2.070
1.910
1.960
36,331
-0.04(-2.00%)
Nov 28, 2023
2.010
2.050
1.920
2.000
34,339
+0.01(+0.50%)
Nov 27, 2023
1.960
2.100
1.960
1.990
67,242
-0.13(-6.13%)
Nov 24, 2023
2.040
2.120
2.040
2.120
47,411
+0.09(+4.43%)
Nov 22, 2023
1.950
2.040
1.860
2.030
50,141
+0.08(+4.10%)
Nov 21, 2023
1.840
1.970
1.840
1.950
42,121
+0.08(+4.28%)
Nov 20, 2023
1.990
2.061
1.850
1.870
91,592
-0.09(-4.59%)
Nov 17, 2023
1.840
1.970
1.840
1.960
36,694
+0.07(+3.70%)
Nov 16, 2023
1.810
1.950
1.810
1.890
35,468
+0.02(+1.07%)
Nov 15, 2023
1.800
1.900
1.800
1.870
49,791
+0.06(+3.31%)
Nov 14, 2023
1.950
2.010
1.800
1.810
163,561
-0.14(-7.18%)
Nov 13, 2023
2.100
2.100
1.950
1.950
119,067
-0.15(-7.14%)
Nov 10, 2023
2.030
2.100
2.020
2.100
34,746
+0.07(+3.45%)
Nov 09, 2023
2.090
2.090
2.020
2.030
16,044
-0.06(-2.87%)
Nov 08, 2023
2.030
2.090
1.990
2.090
46,620
+0.07(+3.47%)
Nov 07, 2023
2.050
2.050
1.990
2.020
29,877
-0.01(-0.49%)
Nov 06, 2023
2.000
2.060
2.000
2.030
35,192
+0.02(+1.00%)
Nov 03, 2023
2.060
2.070
2.000
2.010
45,345
-0.01(-0.50%)
Nov 02, 2023
2.050
2.050
1.980
2.020
33,743
+0.01(+0.50%)
Nov 01, 2023
2.040
2.040
1.980
2.010
30,629
-0.03(-1.47%)
Oct 31, 2023
2.030
2.060
1.960
2.040
47,587
+0.02(+0.99%)
Oct 30, 2023
1.950
2.040
1.950
2.020
38,108
+0.03(+1.51%)
Oct 27, 2023
2.060
2.074
1.990
1.990
40,951
-0.09(-4.33%)
Oct 26, 2023
2.070
2.080
2.010
2.080
20,070
+0.02(+0.97%)
Oct 25, 2023
2.070
2.080
2.020
2.060
24,458
-0.01(-0.48%)
Oct 24, 2023
2.040
2.090
2.000
2.070
55,570
+0.07(+3.50%)
Oct 23, 2023
2.020
2.060
1.960
2.000
54,830
-0.04(-1.96%)
Oct 20, 2023
2.090
2.095
2.010
2.040
56,036
-0.05(-2.39%)
Oct 19, 2023
2.110
2.110
2.090
2.090
35,941
-0.02(-0.95%)
Oct 18, 2023
2.090
2.130
2.090
2.110
25,769
+0.01(+0.48%)
Oct 17, 2023
2.090
2.190
2.090
2.100
58,587
+0.01(+0.48%)
Oct 16, 2023
1.990
2.120
2.020
2.090
62,531
+0.08(+3.98%)
Oct 13, 2023
2.040
2.040
1.940
2.010
81,790
-0.04(-1.95%)
Oct 12, 2023
2.060
2.120
2.000
2.050
21,031
-0.01(-0.49%)
Oct 11, 2023
2.180
2.220
2.010
2.060
64,429
-0.12(-5.50%)
Oct 10, 2023
2.100
2.250
2.100
2.180
78,031
+0.08(+3.81%)
Oct 09, 2023
2.100
2.190
2.090
2.100
51,976
-0.05(-2.33%)
Oct 06, 2023
2.220
2.250
2.050
2.150
109,921
+0.00(+0.00%)
Oct 05, 2023
2.020
2.280
2.010
2.150
279,592
+0.11(+5.39%)
Oct 04, 2023
1.910
2.060
1.890
2.040
63,939
+0.10(+5.15%)
Oct 03, 2023
1.880
1.950
1.870
1.940
63,050
+0.02(+1.04%)
Oct 02, 2023
1.960
1.969
1.880
1.920
42,989
+0.00(+0.00%)
Sep 29, 2023
1.950
1.950
1.850
1.920
35,767
+0.02(+1.05%)
Sep 28, 2023
1.830
1.910
1.790
1.900
41,006
+0.09(+4.97%)
Sep 27, 2023
1.840
1.880
1.780
1.810
28,320
+0.00(+0.00%)
Sep 26, 2023
1.840
1.900
1.800
1.810
21,845
-0.03(-1.63%)
Sep 25, 2023
1.840
1.870
1.780
1.840
77,206
+0.09(+5.14%)
Sep 22, 2023
1.770
1.790
1.723
1.750
27,155
-0.04(-2.23%)
Sep 21, 2023
1.740
1.790
1.710
1.790
59,148
+0.01(+0.56%)
Sep 20, 2023
1.910
1.950
1.760
1.780
49,899
-0.15(-7.77%)
Sep 19, 2023
1.970
1.980
1.890
1.930
35,690
-0.04(-2.03%)
Sep 18, 2023
1.850
1.980
1.790
1.970
58,468
+0.21(+11.93%)
Sep 15, 2023
1.950
2.000
1.760
1.760
116,900
-0.19(-9.74%)
Sep 14, 2023
1.940
2.000
1.880
1.950
74,198
+0.04(+2.09%)
Sep 13, 2023
1.900
1.970
1.800
1.910
124,846
+0.12(+6.70%)
Sep 12, 2023
1.680
1.850
1.679
1.790
53,490
+0.12(+7.19%)
Sep 11, 2023
1.720
1.720
1.652
1.670
24,502
-0.05(-2.91%)
Sep 08, 2023
1.730
1.760
1.710
1.720
19,165
-0.04(-2.27%)
Sep 07, 2023
1.680
1.760
1.660
1.760
35,294
+0.12(+7.32%)
Sep 06, 2023
1.690
1.690
1.640
1.640
19,074
-0.06(-3.53%)
Sep 05, 2023
1.750
1.770
1.687
1.700
29,303
-0.06(-3.41%)
Sep 01, 2023
1.740
1.770
1.700
1.760
32,835
+0.01(+0.57%)
Aug 31, 2023
1.737
1.770
1.700
1.750
30,799
+0.03(+1.74%)
Aug 30, 2023
1.700
1.790
1.700
1.720
22,836
+0.00(+0.00%)
Aug 29, 2023
1.700
1.750
1.680
1.720
33,993
+0.03(+1.78%)
Aug 28, 2023
1.650
1.690
1.634
1.690
16,741
+0.04(+2.26%)
Aug 25, 2023
1.590
1.680
1.590
1.653
24,387
+0.04(+2.65%)
Aug 24, 2023
1.620
1.621
1.580
1.610
19,933
-0.04(-2.42%)
Aug 23, 2023
1.690
1.690
1.620
1.650
41,764
-0.04(-2.37%)
Aug 22, 2023
1.750
1.750
1.647
1.690
30,958
+0.07(+4.32%)
Aug 21, 2023
1.590
1.700
1.590
1.620
18,901
+0.01(+0.62%)
Aug 18, 2023
1.730
1.730
1.580
1.610
62,453
-0.12(-6.94%)
Aug 17, 2023
1.620
1.750
1.584
1.730
91,659
+0.16(+10.19%)
Aug 16, 2023
1.600
1.610
1.560
1.570
34,444
-0.03(-1.88%)
Aug 15, 2023
1.470
1.610
1.470
1.600
93,477
+0.11(+7.38%)
Aug 14, 2023
1.550
1.550
1.460
1.490
45,236
+0.00(+0.00%)
Aug 11, 2023
1.432
1.490
1.432
1.490
28,446
+0.05(+3.47%)
Aug 10, 2023
1.390
1.442
1.370
1.440
33,682
+0.04(+2.86%)
Aug 09, 2023
1.450
1.450
1.390
1.400
30,380
+0.00(+0.00%)
Aug 08, 2023
1.420
1.420
1.400
1.400
28,779
-0.05(-3.45%)
Aug 07, 2023
1.470
1.472
1.450
1.450
49,603
+0.00(+0.00%)
Aug 04, 2023
1.420
1.460
1.400
1.450
69,669
+0.06(+4.32%)
Aug 03, 2023
1.360
1.440
1.360
1.390
38,752
+0.01(+0.72%)
Aug 02, 2023
1.460
1.460
1.350
1.380
54,138
-0.02(-1.43%)
Aug 01, 2023
1.580
1.590
1.365
1.400
148,405
-0.10(-6.67%)
Jul 31, 2023
1.570
1.570
1.500
1.500
56,307
+0.01(+0.67%)
Jul 28, 2023
1.500
1.580
1.470
1.490
34,835
-0.01(-0.67%)
Jul 27, 2023
1.550
1.555
1.500
1.500
40,921
-0.07(-4.46%)
Jul 26, 2023
1.560
1.600
1.550
1.570
22,153
+0.00(+0.00%)
Jul 25, 2023
1.565
1.640
1.565
1.570
30,879
-0.02(-1.26%)
Jul 24, 2023
1.600
1.640
1.580
1.590
35,142
-0.04(-2.45%)
Jul 21, 2023
1.630
1.672
1.620
1.630
35,788
-0.01(-0.61%)
Jul 20, 2023
1.680
1.740
1.620
1.640
53,145
-0.07(-4.09%)
Jul 19, 2023
1.820
1.821
1.680
1.710
45,610
-0.04(-2.29%)
Jul 18, 2023
1.870
1.870
1.720
1.750
76,483
-0.13(-6.91%)
Jul 17, 2023
1.690
1.980
1.665
1.880
198,883
+0.25(+15.34%)
Jul 14, 2023
1.650
1.650
1.620
1.630
21,079
-0.02(-1.21%)
Jul 13, 2023
1.570
1.680
1.540
1.650
90,240
+0.09(+5.77%)
Jul 12, 2023
1.590
1.600
1.550
1.560
33,041
-0.01(-0.64%)
Jul 11, 2023
1.530
1.590
1.500
1.570
107,629
+0.08(+5.37%)
Jul 10, 2023
1.440
1.510
1.440
1.490
35,562
+0.03(+2.05%)
Jul 07, 2023
1.490
1.490
1.440
1.460
27,985
-0.03(-2.01%)
Jul 06, 2023
1.500
1.500
1.420
1.490
29,313
+0.03(+2.05%)
Jul 05, 2023
1.410
1.488
1.372
1.460
40,458
+0.02(+1.39%)
Jul 03, 2023
1.420
1.450
1.400
1.440
12,851
+0.00(+0.00%)
Jun 30, 2023
1.390
1.450
1.371
1.440
25,861
+0.05(+3.60%)
Jun 29, 2023
1.390
1.405
1.370
1.390
33,393
+0.00(+0.00%)
Jun 28, 2023
1.420
1.450
1.360
1.390
30,288
-0.03(-1.77%)
Jun 27, 2023
1.290
1.420
1.290
1.415
63,647
+0.09(+7.20%)
Jun 26, 2023
1.390
1.410
1.280
1.320
163,003
-0.12(-8.33%)
Jun 23, 2023
1.400
1.440
1.367
1.440
102,873
+0.03(+2.13%)
Jun 22, 2023
1.400
1.460
1.280
1.410
581,614
+0.03(+2.17%)
Jun 21, 2023
1.400
1.490
1.350
1.380
105,424
-0.04(-2.82%)
Jun 20, 2023
1.410
1.490
1.410
1.420
12,676
-0.01(-0.70%)
Jun 16, 2023
1.484
1.504
1.390
1.430
33,529
-0.03(-2.05%)
Jun 15, 2023
1.460
1.480
1.440
1.460
44,256
+0.01(+0.69%)
Jun 14, 2023
1.440
1.500
1.440
1.450
34,109
+0.01(+0.69%)
Jun 13, 2023
1.470
1.540
1.420
1.440
73,730
-0.02(-1.37%)
Jun 12, 2023
1.510
1.570
1.430
1.460
81,989
-0.06(-3.95%)
Jun 09, 2023
1.560
1.560
1.510
1.520
20,920
-0.02(-1.30%)
Jun 08, 2023
1.570
1.580
1.510
1.540
35,209
+0.01(+0.65%)
Jun 07, 2023
1.560
1.600
1.530
1.530
24,999
-0.05(-3.16%)
Jun 06, 2023
1.520
1.619
1.520
1.580
36,278
+0.04(+2.60%)
Jun 05, 2023
1.510
1.590
1.510
1.540
62,947
-0.03(-1.91%)
Jun 02, 2023
1.653
1.659
1.570
1.570
21,624
-0.02(-1.26%)
Jun 01, 2023
1.600
1.650
1.570
1.590
28,928
+0.02(+1.27%)
May 31, 2023
1.664
1.690
1.510
1.570
130,440
-0.04(-2.48%)
May 30, 2023
1.590
1.740
1.590
1.610
25,969
+0.01(+0.63%)
May 26, 2023
1.650
1.750
1.600
1.600
82,703
-0.05(-3.03%)
May 25, 2023
1.800
1.890
1.650
1.650
64,982
-0.13(-7.30%)
May 24, 2023
1.770
1.830
1.760
1.780
16,636
-0.02(-1.11%)
May 23, 2023
1.790
1.910
1.780
1.800
63,578
-0.02(-1.10%)
May 22, 2023
1.730
1.870
1.710
1.820
46,142
+0.07(+4.00%)
May 19, 2023
1.620
1.799
1.620
1.750
41,156
+0.10(+6.38%)
May 18, 2023
1.670
1.700
1.640
1.645
29,181
-0.02(-1.50%)
May 17, 2023
1.630
1.680
1.620
1.670
70,679
+0.05(+3.09%)
May 16, 2023
1.660
1.720
1.620
1.620
35,546
-0.02(-1.22%)
May 15, 2023
1.750
1.750
1.640
1.640
57,652
-0.05(-2.96%)
May 12, 2023
1.730
1.800
1.690
1.690
30,449
-0.07(-3.98%)
May 11, 2023
1.770
1.810
1.742
1.760
37,871
-0.05(-2.76%)
May 10, 2023
1.760
1.850
1.750
1.810
23,742
+0.04(+2.26%)
May 09, 2023
1.850
1.850
1.720
1.770
31,522
-0.11(-5.85%)
May 08, 2023
1.710
1.930
1.710
1.880
91,470
+0.16(+9.30%)
May 05, 2023
1.680
1.760
1.656
1.720
30,565
+0.07(+4.24%)
May 04, 2023
1.650
1.680
1.640
1.650
25,649
-0.03(-1.79%)
May 03, 2023
1.710
1.770
1.680
1.680
32,273
+0.02(+1.20%)
May 02, 2023
1.770
1.830
1.620
1.660
53,358
-0.05(-2.92%)
May 01, 2023
1.770
1.840
1.710
1.710
26,322
-0.05(-2.84%)
Apr 28, 2023
1.700
1.777
1.700
1.760
49,066
+0.02(+1.15%)
Apr 27, 2023
1.750
1.772
1.710
1.740
66,005
-0.02(-1.14%)
Apr 26, 2023
1.760
1.830
1.750
1.760
31,614
+0.01(+0.57%)
Apr 25, 2023
1.850
1.860
1.750
1.750
59,064
-0.09(-4.89%)
Apr 24, 2023
1.920
1.940
1.840
1.840
35,948
-0.08(-4.17%)
Apr 21, 2023
1.940
1.980
1.910
1.920
40,844
-0.06(-3.03%)
Apr 20, 2023
2.040
2.040
1.920
1.980
55,576
-0.06(-2.94%)
Apr 19, 2023
1.970
2.050
1.956
2.040
60,113
+0.06(+3.03%)
Apr 18, 2023
2.050
2.050
1.970
1.980
50,248
-0.05(-2.46%)
Apr 17, 2023
1.990
2.040
1.950
2.030
80,029
+0.02(+1.00%)
Apr 14, 2023
2.090
2.100
1.970
2.010
37,536
-0.03(-1.47%)
Apr 13, 2023
2.010
2.080
2.010
2.040
38,484
+0.00(+0.00%)
Apr 12, 2023
2.030
2.100
1.975
2.040
56,161
+0.00(+0.00%)
Apr 11, 2023
1.970
2.090
1.970
2.040
49,562
+0.02(+0.99%)
Apr 10, 2023
2.060
2.110
2.000
2.020
54,398
-0.06(-2.88%)
Apr 06, 2023
2.010
2.100
2.010
2.080
32,656
+0.07(+3.48%)
Apr 05, 2023
1.960
2.010
1.950
2.010
19,944
+0.05(+2.55%)
Apr 04, 2023
1.910
2.020
1.910
1.960
53,747
+0.02(+1.03%)
Apr 03, 2023
2.070
2.090
1.920
1.940
87,179
-0.16(-7.62%)
Mar 31, 2023
2.260
2.260
2.060
2.100
45,261
-0.07(-3.23%)
Mar 30, 2023
2.060
2.200
2.050
2.170
102,971
+0.11(+5.34%)
Mar 29, 2023
2.030
2.100
1.951
2.060
73,013
+0.07(+3.52%)
Mar 28, 2023
1.930
1.990
1.908
1.990
25,390
+0.04(+2.05%)
Mar 27, 2023
1.950
1.990
1.920
1.950
43,968
-0.01(-0.51%)
Mar 24, 2023
1.940
1.980
1.900
1.960
32,600
-0.02(-1.01%)
Mar 23, 2023
1.990
2.000
1.905
1.980
21,420
+0.01(+0.51%)
Mar 22, 2023
2.000
2.030
1.940
1.970
18,571
-0.02(-1.01%)
Mar 21, 2023
2.000
2.100
1.990
1.990
42,196
+0.00(+0.00%)
Mar 20, 2023
1.930
2.040
1.912
1.990
54,196
+0.03(+1.53%)
Mar 17, 2023
1.930
1.990
1.890
1.960
102,246
+0.03(+1.55%)
Mar 16, 2023
1.930
1.950
1.850
1.930
88,330
+0.03(+1.58%)
Mar 15, 2023
1.880
1.950
1.820
1.900
117,823
-0.02(-1.04%)
Mar 14, 2023
1.820
1.979
1.810
1.920
51,884
+0.10(+5.49%)
Mar 13, 2023
1.800
1.870
1.790
1.820
64,949
-0.05(-2.67%)
Mar 10, 2023
2.080
2.130
1.850
1.870
156,455
-0.23(-10.95%)
Mar 09, 2023
2.060
2.160
2.020
2.100
94,764
+0.04(+1.94%)
Mar 08, 2023
2.150
2.150
2.040
2.060
110,148
-0.08(-3.74%)
Mar 07, 2023
2.190
2.210
2.100
2.140
72,325
-0.03(-1.38%)
Mar 06, 2023
2.400
2.400
2.130
2.170
226,121
-0.23(-9.58%)
Mar 03, 2023
2.250
2.470
2.250
2.400
246,894
+0.18(+8.11%)
Mar 02, 2023
2.050
2.260
2.010
2.220
188,245
+0.17(+8.29%)
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.