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
Cidara Thera
(NQ:
CDTX
)
12.84
-0.54 (-4.04%)
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 (%)
Feb 28, 2023
1.460
1.530
1.350
1.510
1,090,288
+0.05(+3.42%)
Feb 27, 2023
1.670
1.670
1.420
1.460
1,878,194
-0.15(-9.32%)
Feb 24, 2023
1.670
1.670
1.580
1.610
1,044,035
-0.06(-3.59%)
Feb 23, 2023
1.620
1.726
1.620
1.670
1,168,189
+0.08(+5.03%)
Feb 22, 2023
1.600
1.650
1.560
1.590
719,138
-0.01(-0.63%)
Feb 21, 2023
1.600
1.720
1.580
1.600
1,291,130
-0.02(-1.23%)
Feb 17, 2023
1.600
1.650
1.590
1.620
722,746
+0.04(+2.53%)
Feb 16, 2023
1.520
1.620
1.520
1.580
614,020
-0.01(-0.63%)
Feb 15, 2023
1.590
1.605
1.475
1.590
1,935,885
+0.00(+0.00%)
Feb 14, 2023
1.590
1.660
1.560
1.590
772,730
-0.03(-1.85%)
Feb 13, 2023
1.620
1.649
1.550
1.620
849,245
-0.01(-0.61%)
Feb 10, 2023
1.670
1.680
1.530
1.630
1,166,070
-0.04(-2.40%)
Feb 09, 2023
1.720
1.760
1.600
1.670
1,432,578
-0.04(-2.34%)
Feb 08, 2023
1.650
1.800
1.650
1.710
1,390,115
+0.01(+0.59%)
Feb 07, 2023
1.760
1.800
1.600
1.700
2,397,966
-0.02(-1.16%)
Feb 06, 2023
1.640
1.730
1.460
1.720
3,621,726
+0.21(+13.91%)
Feb 03, 2023
1.400
1.630
1.390
1.510
2,961,193
+0.15(+11.03%)
Feb 02, 2023
1.290
1.410
1.275
1.360
1,973,665
+0.07(+5.43%)
Feb 01, 2023
1.230
1.310
1.190
1.290
1,774,799
+0.06(+4.88%)
Jan 31, 2023
1.210
1.260
1.170
1.230
1,316,234
+0.02(+1.65%)
Jan 30, 2023
1.210
1.280
1.160
1.210
1,629,470
+0.00(+0.00%)
Jan 27, 2023
1.180
1.228
1.140
1.210
1,609,781
+0.00(+0.00%)
Jan 26, 2023
1.230
1.350
1.150
1.210
4,247,459
-0.07(-5.47%)
Jan 25, 2023
1.070
1.300
0.9500
1.280
23,243,940
+0.35(+37.92%)
Jan 23, 2023
0.9281
57,855
+0.14(+18.49%)
Jan 20, 2023
1.320
1.400
0.7500
0.7833
8,179,479
-0.51(-39.28%)
Jan 19, 2023
1.260
1.348
1.200
1.290
685,313
+0.02(+1.57%)
Jan 18, 2023
1.460
1.500
1.180
1.270
1,696,585
-0.11(-7.97%)
Jan 17, 2023
1.380
1.600
1.371
1.380
1,970,875
+0.06(+4.55%)
Jan 13, 2023
1.220
1.330
1.210
1.320
1,207,606
+0.12(+10.00%)
Jan 12, 2023
1.150
1.279
1.120
1.200
1,170,632
+0.08(+7.14%)
Jan 11, 2023
0.9800
1.120
0.9502
1.120
615,043
+0.14(+14.29%)
Jan 10, 2023
0.9670
1.000
0.8710
0.9800
678,857
+0.04(+4.26%)
Jan 09, 2023
0.8600
1.020
0.8200
0.9400
1,106,082
+0.12(+14.20%)
Jan 06, 2023
0.8300
0.8498
0.7979
0.8231
287,427
-0.01(-0.80%)
Jan 05, 2023
0.8200
0.8300
0.7626
0.8297
492,244
+0.02(+1.93%)
Jan 04, 2023
0.7900
0.8181
0.7310
0.8140
370,167
+0.06(+8.53%)
Jan 03, 2023
0.7750
0.8000
0.7311
0.7500
514,925
-0.01(-0.83%)
Dec 30, 2022
0.7800
0.7899
0.7100
0.7563
647,989
+0.00(+0.19%)
Dec 29, 2022
0.6405
0.7800
0.6312
0.7549
436,559
+0.12(+19.62%)
Dec 28, 2022
0.6432
0.6800
0.5601
0.6311
472,173
-0.03(-4.57%)
Dec 27, 2022
0.6500
0.7000
0.6467
0.6613
450,709
-0.02(-2.69%)
Dec 23, 2022
0.6200
0.6909
0.6001
0.6796
530,313
+0.05(+8.79%)
Dec 22, 2022
0.5300
0.6754
0.5021
0.6247
853,842
+0.10(+19.54%)
Dec 21, 2022
0.4700
0.5499
0.4700
0.5226
422,475
+0.05(+9.77%)
Dec 20, 2022
0.4900
0.4974
0.4650
0.4761
313,454
-0.01(-1.12%)
Dec 19, 2022
0.5188
0.5500
0.4800
0.4815
176,484
-0.01(-1.13%)
Dec 16, 2022
0.5061
0.5180
0.4863
0.4870
219,289
-0.01(-2.58%)
Dec 15, 2022
0.5500
0.5925
0.4901
0.4999
464,537
-0.04(-7.80%)
Dec 14, 2022
0.5400
0.5900
0.5302
0.5422
266,887
+0.00(+0.63%)
Dec 13, 2022
0.5300
0.5698
0.5300
0.5388
285,923
+0.01(+2.24%)
Dec 12, 2022
0.4800
0.5800
0.4800
0.5270
265,469
+0.04(+9.27%)
Dec 09, 2022
0.4800
0.5099
0.4650
0.4823
446,329
-0.00(-0.08%)
Dec 08, 2022
0.5609
0.5609
0.4601
0.4827
824,334
-0.08(-13.51%)
Dec 07, 2022
0.5880
0.6000
0.5430
0.5581
353,545
-0.03(-5.09%)
Dec 06, 2022
0.5900
0.6000
0.5600
0.5880
211,471
-0.01(-2.00%)
Dec 05, 2022
0.5900
0.6208
0.5866
0.6000
151,432
+0.00(+0.15%)
Dec 02, 2022
0.6400
0.6550
0.5850
0.5991
374,309
-0.05(-7.87%)
Dec 01, 2022
0.6700
0.6700
0.6205
0.6503
303,446
+0.01(+1.59%)
Nov 30, 2022
0.6773
0.6773
0.6100
0.6401
319,151
-0.04(-5.45%)
Nov 29, 2022
0.7010
0.7049
0.6580
0.6770
337,693
-0.03(-4.65%)
Nov 28, 2022
0.7400
0.7400
0.6900
0.7100
354,472
+0.02(+2.16%)
Nov 25, 2022
0.6617
0.7000
0.6344
0.6950
76,084
+0.03(+4.54%)
Nov 23, 2022
0.6889
0.7323
0.6600
0.6648
445,506
-0.04(-5.45%)
Nov 22, 2022
0.6700
0.7304
0.6443
0.7031
263,380
+0.05(+7.74%)
Nov 21, 2022
0.6000
0.6691
0.6000
0.6526
493,062
+0.04(+7.11%)
Nov 18, 2022
0.6100
0.6200
0.5931
0.6093
111,309
-0.00(-0.70%)
Nov 17, 2022
0.6189
0.6200
0.5684
0.6136
170,867
-0.00(-0.23%)
Nov 16, 2022
0.6165
0.6300
0.5945
0.6150
188,873
-0.01(-1.57%)
Nov 15, 2022
0.5800
0.6251
0.5750
0.6248
260,195
+0.04(+6.91%)
Nov 14, 2022
0.5500
0.5849
0.5350
0.5844
310,900
+0.03(+6.25%)
Nov 11, 2022
0.5400
0.5583
0.5201
0.5500
422,881
-0.01(-1.77%)
Nov 10, 2022
0.5411
0.5600
0.5348
0.5599
317,106
+0.03(+5.11%)
Nov 09, 2022
0.5600
0.5699
0.5288
0.5327
222,731
-0.02(-3.91%)
Nov 08, 2022
0.5700
0.5879
0.5500
0.5544
596,670
-0.01(-1.00%)
Nov 07, 2022
0.5835
0.5881
0.5500
0.5600
271,990
-0.00(-0.02%)
Nov 04, 2022
0.5789
0.5944
0.5600
0.5601
201,143
-0.01(-2.25%)
Nov 03, 2022
0.5800
0.6059
0.5650
0.5730
164,281
-0.01(-1.39%)
Nov 02, 2022
0.5845
0.6190
0.5651
0.5811
129,601
-0.01(-2.50%)
Nov 01, 2022
0.6107
0.6200
0.5846
0.5960
185,386
-0.02(-3.09%)
Oct 31, 2022
0.6200
0.6387
0.5970
0.6150
170,703
-0.00(-0.26%)
Oct 28, 2022
0.6580
0.6769
0.6040
0.6166
199,555
-0.04(-5.70%)
Oct 27, 2022
0.6800
0.6840
0.6500
0.6539
202,661
+0.00(+0.58%)
Oct 26, 2022
0.6100
0.6599
0.5650
0.6501
504,058
+0.07(+12.09%)
Oct 25, 2022
0.5866
0.5919
0.5700
0.5800
233,979
+0.00(+0.05%)
Oct 24, 2022
0.5900
0.5998
0.5600
0.5797
264,749
+0.01(+2.60%)
Oct 21, 2022
0.5500
0.5969
0.5500
0.5650
106,299
-0.01(-1.07%)
Oct 20, 2022
0.5700
0.5991
0.5569
0.5711
150,776
+0.00(+0.72%)
Oct 19, 2022
0.6000
0.6045
0.5620
0.5670
120,597
-0.01(-1.80%)
Oct 18, 2022
0.6000
0.6225
0.5750
0.5774
194,516
-0.02(-2.88%)
Oct 17, 2022
0.5700
0.6000
0.5670
0.5945
179,044
+0.03(+6.20%)
Oct 14, 2022
0.5900
0.5971
0.5598
0.5598
93,859
-0.03(-5.36%)
Oct 13, 2022
0.5600
0.6040
0.5600
0.5915
146,623
+0.00(+0.75%)
Oct 12, 2022
0.6000
0.6299
0.5699
0.5871
79,448
-0.01(-1.64%)
Oct 11, 2022
0.6066
0.6249
0.5969
0.5969
74,420
-0.02(-2.47%)
Oct 10, 2022
0.6000
0.6299
0.5970
0.6120
132,173
-0.02(-3.82%)
Oct 07, 2022
0.6400
0.6498
0.6300
0.6363
104,724
-0.01(-1.36%)
Oct 06, 2022
0.6200
0.6762
0.6100
0.6451
129,022
+0.02(+3.85%)
Oct 05, 2022
0.6079
0.6322
0.6000
0.6212
129,558
+0.01(+2.15%)
Oct 04, 2022
0.5757
0.6449
0.5500
0.6081
700,585
+0.06(+10.54%)
Oct 03, 2022
0.7170
0.7170
0.5426
0.5501
594,727
-0.08(-12.40%)
Sep 30, 2022
0.6400
0.6731
0.6100
0.6280
225,075
-0.02(-3.40%)
Sep 29, 2022
0.6500
0.6652
0.6350
0.6501
121,802
+0.00(+0.53%)
Sep 28, 2022
0.6500
0.6800
0.6200
0.6467
231,192
+0.02(+2.81%)
Sep 27, 2022
0.6200
0.6527
0.6100
0.6290
108,914
-0.00(-0.16%)
Sep 26, 2022
0.6426
0.6631
0.6301
0.6300
184,688
-0.04(-5.98%)
Sep 23, 2022
0.7200
0.7260
0.6500
0.6701
286,109
-0.06(-8.18%)
Sep 22, 2022
0.7600
0.7697
0.7100
0.7298
197,255
-0.04(-5.13%)
Sep 21, 2022
0.7800
0.7916
0.7505
0.7693
350,333
-0.00(-0.23%)
Sep 20, 2022
0.7600
0.7900
0.7230
0.7711
198,477
+0.01(+1.46%)
Sep 19, 2022
0.7700
0.7829
0.7411
0.7600
226,548
-0.05(-5.68%)
Sep 16, 2022
0.7300
0.8058
0.7090
0.8058
248,681
+0.08(+11.71%)
Sep 15, 2022
0.7300
0.7454
0.7101
0.7213
163,526
+0.01(+1.59%)
Sep 14, 2022
0.7100
0.7455
0.7000
0.7100
185,145
-0.00(-0.56%)
Sep 13, 2022
0.6730
0.7140
0.6700
0.7140
196,061
+0.03(+4.66%)
Sep 12, 2022
0.7100
0.7100
0.6578
0.6822
276,245
-0.01(-2.00%)
Sep 09, 2022
0.7000
0.7100
0.6801
0.6961
116,689
+0.01(+1.16%)
Sep 08, 2022
0.6700
0.7179
0.6700
0.6881
210,332
+0.02(+3.41%)
Sep 07, 2022
0.6459
0.6797
0.6332
0.6654
243,883
-0.01(-1.96%)
Sep 06, 2022
0.7300
0.7299
0.6620
0.6787
220,182
-0.03(-3.73%)
Sep 02, 2022
0.6800
0.7347
0.6628
0.7050
368,248
+0.02(+3.22%)
Sep 01, 2022
0.6900
0.7100
0.6602
0.6830
232,277
+0.00(+0.44%)
Aug 31, 2022
0.7037
0.7037
0.6500
0.6800
152,801
-0.02(-2.26%)
Aug 30, 2022
0.7100
0.7102
0.6800
0.6957
450,623
-0.02(-3.35%)
Aug 29, 2022
0.7050
0.7426
0.7050
0.7198
343,095
+0.00(+0.35%)
Aug 26, 2022
0.7054
0.7300
0.7000
0.7173
192,104
+0.02(+2.47%)
Aug 25, 2022
0.7100
0.7300
0.6800
0.7000
561,271
-0.03(-4.08%)
Aug 24, 2022
0.7200
0.7298
0.6900
0.7298
92,522
-0.00(-0.03%)
Aug 23, 2022
0.7163
0.7300
0.7002
0.7300
107,679
+0.00(+0.00%)
Aug 22, 2022
0.7500
0.7770
0.7101
0.7300
212,372
+0.00(+0.01%)
Aug 19, 2022
0.7132
0.7346
0.6991
0.7299
159,828
+0.03(+3.58%)
Aug 18, 2022
0.7108
0.7108
0.6700
0.7047
396,806
+0.00(+0.69%)
Aug 17, 2022
0.6700
0.7099
0.6499
0.6999
448,373
+0.03(+4.93%)
Aug 16, 2022
0.6700
0.6770
0.6400
0.6670
332,991
+0.01(+1.06%)
Aug 15, 2022
0.6320
0.6779
0.6300
0.6600
687,758
+0.03(+3.94%)
Aug 12, 2022
0.6306
0.6466
0.5940
0.6350
417,734
+0.01(+0.79%)
Aug 11, 2022
0.6526
0.6627
0.5862
0.6300
647,497
-0.03(-4.55%)
Aug 10, 2022
0.6300
0.7000
0.6015
0.6600
450,986
+0.03(+5.58%)
Aug 09, 2022
0.6600
0.6800
0.5824
0.6251
755,564
-0.04(-6.70%)
Aug 08, 2022
0.7200
0.7398
0.6600
0.6700
340,873
-0.03(-4.30%)
Aug 05, 2022
0.7200
0.7279
0.6838
0.7001
269,894
-0.02(-2.75%)
Aug 04, 2022
0.7600
0.7600
0.6885
0.7199
388,734
-0.03(-3.69%)
Aug 03, 2022
0.7385
0.7600
0.7300
0.7475
218,128
+0.01(+1.01%)
Aug 02, 2022
0.7800
0.7824
0.7243
0.7400
501,278
-0.03(-3.90%)
Aug 01, 2022
0.7899
0.8100
0.7401
0.7700
338,164
-0.02(-1.91%)
Jul 29, 2022
0.7400
0.7954
0.7200
0.7850
688,436
+0.06(+7.53%)
Jul 28, 2022
0.7000
0.7700
0.6740
0.7300
1,706,546
-0.03(-4.19%)
Jul 27, 2022
0.8400
0.8800
0.7500
0.7619
9,703,310
+0.08(+11.63%)
Jul 26, 2022
0.6600
0.7000
0.6500
0.6825
162,713
+0.03(+4.20%)
Jul 25, 2022
0.7000
0.7000
0.6458
0.6550
181,151
-0.03(-5.04%)
Jul 22, 2022
0.6900
0.6995
0.6650
0.6898
153,983
+0.02(+2.96%)
Jul 21, 2022
0.6500
0.6800
0.5804
0.6700
357,079
+0.02(+2.92%)
Jul 20, 2022
0.6900
0.7000
0.5700
0.6510
483,157
-0.05(-7.59%)
Jul 19, 2022
0.7300
0.7499
0.6760
0.7045
294,919
-0.03(-3.56%)
Jul 18, 2022
0.7100
0.7889
0.7000
0.7305
218,207
+0.02(+3.40%)
Jul 15, 2022
0.7300
0.7700
0.6755
0.7065
364,900
-0.05(-6.74%)
Jul 14, 2022
0.7700
0.7700
0.7005
0.7576
267,861
-0.01(-1.61%)
Jul 13, 2022
0.7300
0.7989
0.6900
0.7700
329,821
+0.04(+5.49%)
Jul 12, 2022
0.7419
0.7600
0.6901
0.7299
398,250
-0.01(-0.77%)
Jul 11, 2022
0.7000
0.8400
0.6700
0.7356
899,043
+0.07(+9.79%)
Jul 08, 2022
0.6100
0.7187
0.6100
0.6700
516,304
+0.07(+11.85%)
Jul 07, 2022
0.5400
0.6122
0.5220
0.5990
490,904
+0.07(+14.07%)
Jul 06, 2022
0.4800
0.5400
0.4800
0.5251
167,888
+0.05(+10.32%)
Jul 05, 2022
0.4700
0.4999
0.4504
0.4760
161,316
+0.03(+6.01%)
Jul 01, 2022
0.5000
0.5000
0.4401
0.4490
280,296
-0.04(-8.10%)
Jun 30, 2022
0.5289
0.5289
0.4711
0.4886
165,278
-0.02(-4.48%)
Jun 29, 2022
0.5300
0.5300
0.5041
0.5115
87,652
-0.00(-0.72%)
Jun 28, 2022
0.5350
0.5542
0.5136
0.5152
200,213
-0.01(-2.79%)
Jun 27, 2022
0.5200
0.5512
0.4600
0.5300
680,301
+0.01(+1.92%)
Jun 24, 2022
0.5999
0.6307
0.5200
0.5200
473,416
-0.03(-6.29%)
Jun 23, 2022
0.5300
0.5712
0.5193
0.5549
139,831
+0.02(+4.70%)
Jun 22, 2022
0.5300
0.5500
0.5000
0.5300
230,416
+0.00(+0.57%)
Jun 21, 2022
0.4982
0.5450
0.4982
0.5270
320,730
+0.05(+11.09%)
Jun 17, 2022
0.5000
0.5000
0.4306
0.4744
597,590
-0.01(-2.29%)
Jun 16, 2022
0.4900
0.5200
0.4500
0.4855
275,874
-0.03(-6.63%)
Jun 15, 2022
0.5400
0.5576
0.4504
0.5200
321,912
+0.01(+2.24%)
Jun 14, 2022
0.5100
0.5268
0.4711
0.5086
265,736
+0.01(+1.52%)
Jun 13, 2022
0.5100
0.5689
0.4583
0.5010
230,065
-0.04(-7.22%)
Jun 10, 2022
0.6000
0.6000
0.5206
0.5400
201,186
-0.05(-8.49%)
Jun 09, 2022
0.5800
0.6028
0.5500
0.5901
370,081
+0.01(+0.85%)
Jun 08, 2022
0.4900
0.6199
0.4700
0.5851
926,686
+0.12(+24.49%)
Jun 07, 2022
0.4400
0.4878
0.4329
0.4700
454,144
+0.03(+5.88%)
Jun 06, 2022
0.4500
0.4500
0.4000
0.4439
602,131
+0.01(+3.30%)
Jun 03, 2022
0.4400
0.4499
0.4200
0.4297
256,887
-0.00(-0.58%)
Jun 02, 2022
0.4500
0.4635
0.4303
0.4322
241,486
-0.03(-6.00%)
Jun 01, 2022
0.4600
0.4699
0.4400
0.4598
148,575
-0.00(-0.04%)
May 31, 2022
0.4600
0.4800
0.4500
0.4600
347,709
+0.00(+0.31%)
May 27, 2022
0.4442
0.5000
0.4400
0.4586
368,694
+0.02(+4.01%)
May 26, 2022
0.4560
0.4560
0.4350
0.4409
267,651
-0.01(-1.76%)
May 25, 2022
0.4500
0.4600
0.4401
0.4488
137,684
-0.01(-2.31%)
May 24, 2022
0.4600
0.4761
0.4500
0.4594
85,456
-0.00(-0.41%)
May 23, 2022
0.4400
0.4820
0.4400
0.4613
262,764
+0.02(+3.80%)
May 20, 2022
0.4914
0.4914
0.4350
0.4444
225,270
-0.03(-6.42%)
May 19, 2022
0.5000
0.5000
0.4625
0.4749
105,929
+0.01(+2.77%)
May 18, 2022
0.4820
0.5154
0.4600
0.4621
180,342
-0.02(-4.31%)
May 17, 2022
0.4500
0.5000
0.4500
0.4829
519,772
+0.04(+8.15%)
May 16, 2022
0.4500
0.5050
0.4301
0.4465
640,076
+0.02(+4.32%)
May 13, 2022
0.4666
0.5124
0.4201
0.4280
1,139,900
-0.03(-6.96%)
May 12, 2022
0.6000
0.6000
0.4121
0.4600
1,169,259
-0.13(-22.66%)
May 11, 2022
0.7000
0.7000
0.5725
0.5948
334,935
-0.09(-13.51%)
May 10, 2022
0.7000
0.7473
0.6800
0.6877
184,527
-0.04(-5.73%)
May 09, 2022
0.7700
0.7923
0.7210
0.7295
285,478
-0.04(-5.38%)
May 06, 2022
0.7800
0.8100
0.7204
0.7710
154,140
-0.01(-0.70%)
May 05, 2022
0.7765
0.7777
0.7200
0.7764
177,769
+0.03(+3.51%)
May 04, 2022
0.7400
0.7800
0.7051
0.7501
128,847
+0.02(+2.75%)
May 03, 2022
0.7000
0.7371
0.6900
0.7300
136,591
+0.03(+5.01%)
May 02, 2022
0.7199
0.7199
0.6900
0.6952
58,374
-0.00(-0.24%)
Apr 29, 2022
0.6958
0.7200
0.6901
0.6969
115,044
+0.00(+0.03%)
Apr 28, 2022
0.7381
0.7780
0.6700
0.6967
330,738
-0.05(-6.61%)
Apr 27, 2022
0.7562
0.8131
0.7350
0.7460
144,849
-0.03(-3.70%)
Apr 26, 2022
0.7650
0.7998
0.7415
0.7747
129,786
+0.00(+0.39%)
Apr 25, 2022
0.7600
0.7999
0.7253
0.7717
382,526
-0.00(-0.06%)
Apr 22, 2022
0.7503
0.7897
0.7400
0.7722
204,462
-0.01(-1.87%)
Apr 21, 2022
0.7900
0.8261
0.7500
0.7869
313,121
-0.02(-2.73%)
Apr 20, 2022
0.8200
0.8467
0.7818
0.8090
265,159
-0.00(-0.12%)
Apr 19, 2022
0.8200
0.8600
0.7801
0.8100
242,208
+0.01(+1.25%)
Apr 18, 2022
0.8000
0.8380
0.7708
0.8000
237,230
-0.02(-2.64%)
Apr 14, 2022
0.8000
0.8500
0.7802
0.8217
264,737
+0.02(+2.74%)
Apr 13, 2022
0.7500
0.8337
0.7430
0.7998
172,772
+0.04(+5.43%)
Apr 12, 2022
0.7700
0.7970
0.7361
0.7586
163,091
-0.00(-0.35%)
Apr 11, 2022
0.8484
0.8484
0.7500
0.7613
366,898
-0.06(-7.16%)
Apr 08, 2022
0.8700
0.9135
0.8031
0.8200
130,995
-0.02(-2.05%)
Apr 07, 2022
0.8759
0.9000
0.8302
0.8372
156,668
-0.02(-2.08%)
Apr 06, 2022
0.9021
0.9021
0.8327
0.8550
199,131
-0.06(-6.04%)
Apr 05, 2022
0.9200
0.9385
0.8804
0.9100
187,859
+0.00(+0.00%)
Apr 04, 2022
0.9300
0.9500
0.9001
0.9100
204,977
+0.03(+3.41%)
Apr 01, 2022
0.8600
0.8927
0.8476
0.8800
186,152
+0.05(+5.68%)
Mar 31, 2022
0.8500
0.8633
0.8017
0.8327
187,833
-0.00(-0.30%)
Mar 30, 2022
0.8600
0.9000
0.8100
0.8352
226,692
-0.02(-2.32%)
Mar 29, 2022
0.9689
0.9881
0.8500
0.8550
347,755
-0.08(-8.67%)
Mar 28, 2022
1.050
1.060
0.9148
0.9362
336,718
-0.09(-9.11%)
Mar 25, 2022
0.9500
1.060
0.9300
1.030
746,593
+0.11(+11.88%)
Mar 24, 2022
0.8300
0.9365
0.7913
0.9206
403,567
+0.09(+10.38%)
Mar 23, 2022
0.8500
0.8500
0.8150
0.8340
184,402
+0.01(+1.48%)
Mar 22, 2022
0.8200
0.8379
0.7950
0.8218
227,770
+0.03(+3.70%)
Mar 21, 2022
0.8100
0.8380
0.7650
0.7925
273,624
-0.05(-5.65%)
Mar 18, 2022
0.7960
0.8783
0.7630
0.8400
355,273
+0.03(+3.14%)
Mar 17, 2022
0.7100
0.8602
0.7000
0.8144
639,991
+0.11(+15.17%)
Mar 16, 2022
0.7000
0.7199
0.6850
0.7071
228,288
+0.01(+1.19%)
Mar 15, 2022
0.7200
0.7200
0.6802
0.6988
147,996
+0.02(+2.51%)
Mar 14, 2022
0.7100
0.7200
0.6810
0.6817
104,838
-0.04(-5.37%)
Mar 11, 2022
0.7122
0.7500
0.7106
0.7204
84,519
-0.03(-3.93%)
Mar 10, 2022
0.7500
0.7600
0.7188
0.7499
224,139
+0.01(+1.34%)
Mar 09, 2022
0.7200
0.7400
0.6800
0.7400
353,742
+0.06(+8.98%)
Mar 08, 2022
0.6600
0.7380
0.6500
0.6790
300,750
+0.01(+1.75%)
Mar 07, 2022
0.6700
0.6900
0.6500
0.6673
175,579
-0.02(-2.60%)
Mar 04, 2022
0.6700
0.7099
0.6640
0.6851
106,020
-0.01(-1.86%)
Mar 03, 2022
0.7040
0.7343
0.6640
0.6981
312,326
+0.01(+1.17%)
Mar 02, 2022
0.6800
0.7498
0.6600
0.6900
121,785
+0.01(+1.26%)
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.