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
Redhill Biophrma ADR
(NQ:
RDHL
)
0.4628
+0.0078 (+1.71%)
Streaming Delayed Price
Updated: 3:47 PM EDT, May 24, 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
0.5300
0.6492
0.5300
0.6160
2,142,664
+0.08(+14.10%)
Feb 28, 2024
0.5453
0.5463
0.5250
0.5399
195,074
+0.01(+2.02%)
Feb 27, 2024
0.5200
0.5398
0.5111
0.5292
326,547
+0.00(+0.11%)
Feb 26, 2024
0.5322
0.5374
0.5200
0.5286
366,494
-0.01(-1.64%)
Feb 23, 2024
0.5400
0.5459
0.5100
0.5374
603,459
-0.00(-0.48%)
Feb 22, 2024
0.5687
0.5700
0.5200
0.5400
402,098
-0.01(-2.23%)
Feb 21, 2024
0.5300
0.5651
0.5200
0.5523
484,984
+0.03(+4.76%)
Feb 20, 2024
0.5508
0.5797
0.5174
0.5272
700,308
-0.02(-4.25%)
Feb 16, 2024
0.5402
0.5620
0.5402
0.5506
265,262
+0.01(+1.27%)
Feb 15, 2024
0.5649
0.5649
0.5420
0.5437
428,720
-0.01(-2.39%)
Feb 14, 2024
0.5600
0.5702
0.5330
0.5570
403,091
-0.01(-1.59%)
Feb 13, 2024
0.5733
0.5805
0.5600
0.5660
297,839
-0.01(-2.55%)
Feb 12, 2024
0.5900
0.5995
0.5620
0.5808
472,040
-0.02(-2.52%)
Feb 09, 2024
0.5432
0.5971
0.5357
0.5958
634,501
+0.06(+11.97%)
Feb 08, 2024
0.5500
0.5497
0.5200
0.5321
319,532
-0.01(-2.13%)
Feb 07, 2024
0.5020
0.5460
0.5020
0.5437
433,917
+0.03(+5.68%)
Feb 06, 2024
0.5400
0.5398
0.4800
0.5145
963,051
-0.02(-2.91%)
Feb 05, 2024
0.5700
0.5715
0.5187
0.5299
952,298
-0.04(-7.04%)
Feb 02, 2024
0.5900
0.5988
0.5500
0.5700
807,387
-0.03(-4.81%)
Feb 01, 2024
0.5800
0.5999
0.5490
0.5988
1,245,975
+0.02(+3.24%)
Jan 31, 2024
0.5900
0.6098
0.5579
0.5800
900,293
-0.03(-4.20%)
Jan 30, 2024
0.6400
0.6400
0.6000
0.6054
1,281,639
-0.04(-5.91%)
Jan 29, 2024
0.6800
0.6800
0.6100
0.6434
1,586,464
-0.04(-5.40%)
Jan 26, 2024
0.6132
0.6958
0.5800
0.6801
5,371,908
+0.03(+4.70%)
Jan 25, 2024
0.7400
0.7400
0.5464
0.6496
19,646,956
-0.43(-39.85%)
Jan 24, 2024
1.060
1.260
1.010
1.080
10,496,252
+0.19(+21.14%)
Jan 23, 2024
0.9255
0.9600
0.8155
0.8915
2,670,963
-0.04(-4.65%)
Jan 22, 2024
0.9400
0.9850
0.9211
0.9350
359,665
-0.00(-0.25%)
Jan 19, 2024
0.9806
0.9990
0.9203
0.9373
457,824
-0.05(-5.27%)
Jan 18, 2024
1.010
1.050
0.9300
0.9894
657,100
-0.05(-4.87%)
Jan 17, 2024
1.090
1.090
1.010
1.040
500,815
-0.08(-7.14%)
Jan 16, 2024
1.040
1.130
1.000
1.120
699,537
+0.06(+5.66%)
Jan 12, 2024
1.150
1.170
1.040
1.060
840,175
-0.10(-8.62%)
Jan 11, 2024
1.230
1.230
1.110
1.160
890,937
-0.07(-5.31%)
Jan 10, 2024
1.310
1.330
1.210
1.225
666,230
-0.09(-7.20%)
Jan 09, 2024
1.300
1.360
1.250
1.320
733,517
+0.08(+6.45%)
Jan 08, 2024
1.230
1.287
1.210
1.240
465,173
-0.06(-4.62%)
Jan 05, 2024
1.420
1.430
1.131
1.300
1,286,607
-0.13(-9.09%)
Jan 04, 2024
1.460
1.530
1.410
1.430
963,392
-0.07(-4.67%)
Jan 03, 2024
1.430
1.540
1.380
1.500
880,287
+0.04(+2.74%)
Jan 02, 2024
1.500
1.540
1.430
1.460
817,752
+0.00(+0.00%)
Dec 29, 2023
1.450
1.480
1.400
1.460
554,296
-0.01(-0.68%)
Dec 28, 2023
1.390
1.520
1.370
1.470
1,507,493
+0.09(+6.52%)
Dec 27, 2023
1.550
1.590
1.370
1.380
1,513,162
-0.11(-7.38%)
Dec 26, 2023
1.550
1.620
1.460
1.490
1,835,325
+0.02(+1.36%)
Dec 22, 2023
1.280
1.520
1.250
1.470
2,362,868
+0.19(+14.84%)
Dec 21, 2023
1.420
1.420
1.260
1.280
1,638,245
-0.12(-8.57%)
Dec 20, 2023
1.440
1.740
1.380
1.400
20,466,516
+0.08(+6.06%)
Dec 19, 2023
1.230
1.340
1.180
1.320
1,021,015
+0.10(+8.20%)
Dec 18, 2023
1.170
1.320
1.120
1.220
1,881,827
+0.08(+7.02%)
Dec 15, 2023
1.170
1.190
1.110
1.140
680,374
+0.00(+0.00%)
Dec 14, 2023
1.220
1.260
1.120
1.140
1,200,304
-0.09(-7.32%)
Dec 13, 2023
1.240
1.287
0.9100
1.230
2,535,480
-0.09(-6.82%)
Dec 12, 2023
1.310
1.400
1.220
1.320
1,746,140
-0.02(-1.49%)
Dec 11, 2023
1.400
1.430
1.250
1.340
2,745,058
+0.03(+2.29%)
Dec 08, 2023
1.290
1.420
1.210
1.310
2,135,310
+0.03(+2.34%)
Dec 07, 2023
1.230
1.380
1.070
1.280
3,991,226
-0.02(-1.54%)
Dec 06, 2023
1.680
1.700
1.280
1.300
5,088,926
-0.38(-22.62%)
Dec 05, 2023
1.850
1.950
1.630
1.680
4,688,511
-0.21(-11.11%)
Dec 04, 2023
1.770
2.000
1.670
1.890
18,821,680
+0.23(+13.86%)
Dec 01, 2023
1.890
1.900
1.580
1.660
8,359,528
-0.34(-17.00%)
Nov 30, 2023
2.110
2.190
1.740
2.000
19,770,484
-0.88(-30.56%)
Nov 29, 2023
3.010
3.280
2.450
2.880
95,789,192
+0.60(+26.32%)
Nov 28, 2023
1.180
2.790
1.160
2.280
152,596,880
+1.28(+128.00%)
Nov 27, 2023
0.7026
1.140
0.6660
1.000
192,151,776
+0.68(+216.96%)
Nov 24, 2023
0.3130
0.3280
0.3130
0.3155
79,710
+0.00(+1.45%)
Nov 22, 2023
0.3337
0.3398
0.3110
0.3110
87,065
-0.01(-2.51%)
Nov 21, 2023
0.3400
0.3497
0.3100
0.3190
94,767
-0.02(-4.78%)
Nov 20, 2023
0.3272
0.3730
0.3272
0.3350
263,539
+0.00(+0.45%)
Nov 17, 2023
0.3400
0.3500
0.3230
0.3335
183,966
-0.00(-0.63%)
Nov 16, 2023
0.3507
0.3515
0.3300
0.3356
60,439
+0.00(+0.18%)
Nov 15, 2023
0.3467
0.3540
0.3313
0.3350
158,721
-0.00(-0.86%)
Nov 14, 2023
0.3640
0.3750
0.3300
0.3379
589,865
+0.03(+9.00%)
Nov 13, 2023
0.3100
0.3300
0.3100
0.3100
314,285
+0.00(+1.14%)
Nov 10, 2023
0.3100
0.3200
0.3057
0.3065
238,328
-0.01(-3.01%)
Nov 09, 2023
0.3300
0.3300
0.3120
0.3160
292,153
-0.01(-4.24%)
Nov 08, 2023
0.3430
0.3430
0.3200
0.3300
309,781
-0.02(-5.44%)
Nov 07, 2023
0.3500
0.3650
0.3450
0.3490
351,397
+0.00(+1.19%)
Nov 06, 2023
0.3795
0.3891
0.3401
0.3449
463,917
-0.03(-7.06%)
Nov 03, 2023
0.4000
0.4090
0.3700
0.3711
465,829
-0.03(-8.35%)
Nov 02, 2023
0.4324
0.4450
0.3490
0.4049
700,290
-0.02(-5.26%)
Nov 01, 2023
0.4459
0.4500
0.4202
0.4274
214,236
-0.02(-4.06%)
Oct 31, 2023
0.4862
0.4862
0.4380
0.4455
369,218
-0.04(-8.62%)
Oct 30, 2023
0.4700
0.5101
0.4600
0.4875
290,079
+0.01(+3.09%)
Oct 27, 2023
0.4600
0.5000
0.4435
0.4729
858,832
+0.03(+6.01%)
Oct 26, 2023
0.4609
0.4641
0.4297
0.4461
516,049
-0.02(-3.90%)
Oct 25, 2023
0.4750
0.5300
0.3950
0.4642
999,058
-0.05(-9.62%)
Oct 24, 2023
0.5695
0.6060
0.5103
0.5136
1,232,863
-0.08(-12.80%)
Oct 23, 2023
0.4933
0.6480
0.4520
0.5890
3,172,977
+0.08(+16.63%)
Oct 20, 2023
0.4409
0.7500
0.4250
0.5050
12,261,450
+0.07(+15.09%)
Oct 19, 2023
0.5074
0.5335
0.4120
0.4388
1,388,921
-0.11(-20.38%)
Oct 18, 2023
0.5701
0.5790
0.5000
0.5511
2,778,474
-0.03(-4.54%)
Oct 17, 2023
0.3700
0.7850
0.3650
0.5773
23,868,898
+0.15(+34.10%)
Oct 16, 2023
0.4400
0.4500
0.3424
0.4305
16,834,496
+0.11(+34.53%)
Oct 13, 2023
0.5250
0.5408
0.2570
0.3200
16,916,240
-0.05(-13.98%)
Oct 12, 2023
0.3580
0.5071
0.3500
0.3720
2,580,813
+0.00(+0.54%)
Oct 11, 2023
0.3500
0.3789
0.3200
0.3700
1,064,391
+0.02(+5.71%)
Oct 10, 2023
0.3634
0.4053
0.3499
0.3500
1,104,321
-0.01(-2.75%)
Oct 09, 2023
0.3700
0.3700
0.3388
0.3599
241,632
-0.01(-2.25%)
Oct 06, 2023
0.3872
0.3976
0.3550
0.3682
292,329
-0.03(-7.39%)
Oct 05, 2023
0.3800
0.3993
0.3500
0.3976
496,969
+0.00(+0.91%)
Oct 04, 2023
0.3800
0.4098
0.3330
0.3940
1,031,882
+0.01(+2.60%)
Oct 03, 2023
0.5164
0.5400
0.3738
0.3840
8,837,833
-0.07(-14.86%)
Oct 02, 2023
0.4980
0.5199
0.4501
0.4510
275,369
-0.06(-11.57%)
Sep 29, 2023
0.5650
0.5700
0.5010
0.5100
345,688
-0.07(-12.82%)
Sep 28, 2023
0.6400
0.6500
0.5698
0.5850
195,613
-0.04(-6.10%)
Sep 27, 2023
0.6675
0.6678
0.6200
0.6230
50,374
-0.03(-3.86%)
Sep 26, 2023
0.6437
0.6680
0.6401
0.6480
69,183
+0.00(+0.25%)
Sep 25, 2023
0.6700
0.6805
0.6410
0.6464
329,356
-0.08(-11.11%)
Sep 22, 2023
0.7697
0.7697
0.7010
0.7272
126,769
-0.03(-4.44%)
Sep 21, 2023
0.7670
0.7975
0.7602
0.7610
80,217
-0.04(-5.23%)
Sep 20, 2023
0.7885
0.8098
0.7550
0.8030
321,592
+0.00(+0.35%)
Sep 19, 2023
0.7700
0.8700
0.7600
0.8002
734,557
-0.01(-1.33%)
Sep 18, 2023
0.9700
1.020
0.7800
0.8110
10,117,936
-0.04(-4.59%)
Sep 15, 2023
0.8400
0.8597
0.8000
0.8500
52,197
+0.01(+1.44%)
Sep 14, 2023
0.8219
0.8379
0.8070
0.8379
11,347
+0.03(+3.47%)
Sep 13, 2023
0.8498
0.8498
0.7900
0.8098
147,513
-0.05(-5.29%)
Sep 12, 2023
0.8598
0.8598
0.8200
0.8550
46,710
+0.02(+1.83%)
Sep 11, 2023
0.8300
0.8598
0.8302
0.8396
18,056
-0.02(-2.37%)
Sep 08, 2023
0.8600
0.8800
0.8313
0.8600
23,645
+0.00(+0.00%)
Sep 07, 2023
0.8698
0.8728
0.8502
0.8600
8,753
-0.01(-1.56%)
Sep 06, 2023
0.8760
0.8900
0.8481
0.8736
18,934
-0.02(-1.84%)
Sep 05, 2023
0.8920
0.8920
0.8400
0.8900
68,409
+0.01(+1.25%)
Sep 01, 2023
0.9000
0.9000
0.8461
0.8790
35,427
+0.00(+0.11%)
Aug 31, 2023
0.9000
0.9000
0.8487
0.8780
38,000
+0.02(+2.09%)
Aug 30, 2023
0.8433
0.8700
0.8433
0.8600
25,278
-0.02(-2.27%)
Aug 29, 2023
0.9000
0.9098
0.8142
0.8800
78,096
-0.03(-3.30%)
Aug 28, 2023
0.9200
0.9198
0.8700
0.9100
37,103
+0.00(+0.00%)
Aug 25, 2023
0.9200
0.9299
0.8811
0.9100
68,014
-0.05(-5.33%)
Aug 24, 2023
1.000
1.000
0.9300
0.9612
77,188
-0.04(-3.88%)
Aug 23, 2023
1.030
1.030
0.9630
1.000
88,623
+0.02(+2.04%)
Aug 22, 2023
0.9400
1.000
0.9400
0.9800
168,336
+0.03(+3.04%)
Aug 21, 2023
0.9000
0.9640
0.9000
0.9511
110,560
+0.03(+3.38%)
Aug 18, 2023
0.9200
0.9500
0.8600
0.9200
146,844
-0.01(-1.08%)
Aug 17, 2023
0.8500
0.9500
0.8300
0.9300
301,006
+0.11(+13.41%)
Aug 16, 2023
0.8300
0.8490
0.8000
0.8200
79,547
-0.02(-2.36%)
Aug 15, 2023
0.8310
0.8490
0.7948
0.8398
68,020
-0.01(-1.55%)
Aug 14, 2023
0.8213
0.8660
0.8000
0.8530
63,327
+0.02(+2.77%)
Aug 11, 2023
0.8499
0.8750
0.8100
0.8300
123,665
-0.04(-4.60%)
Aug 10, 2023
0.9100
0.9275
0.8500
0.8700
68,726
-0.06(-6.20%)
Aug 09, 2023
0.9200
0.9480
0.8801
0.9275
78,295
+0.04(+4.21%)
Aug 08, 2023
0.9019
0.9201
0.8500
0.8900
171,272
-0.02(-2.20%)
Aug 07, 2023
1.050
1.075
0.9100
0.9100
296,079
-0.14(-13.33%)
Aug 04, 2023
1.070
1.150
1.040
1.050
273,207
-0.02(-1.87%)
Aug 03, 2023
1.140
1.160
1.070
1.070
185,237
-0.08(-6.96%)
Aug 02, 2023
1.240
1.240
1.070
1.150
407,512
-0.10(-8.00%)
Aug 01, 2023
1.330
1.330
1.220
1.250
258,062
-0.03(-2.34%)
Jul 31, 2023
1.300
1.360
1.240
1.280
175,359
+0.00(+0.00%)
Jul 28, 2023
1.220
1.300
1.190
1.280
91,836
+0.06(+4.92%)
Jul 27, 2023
1.370
1.370
1.190
1.220
185,023
-0.12(-8.96%)
Jul 26, 2023
1.300
1.390
1.290
1.340
156,406
+0.04(+3.08%)
Jul 25, 2023
1.380
1.430
1.240
1.300
206,793
-0.06(-4.41%)
Jul 24, 2023
1.300
1.400
1.300
1.360
299,409
-0.01(-0.73%)
Jul 21, 2023
1.950
1.950
1.360
1.370
990,249
-0.48(-25.95%)
Jul 20, 2023
1.910
1.910
1.770
1.850
208,167
+0.03(+1.65%)
Jul 19, 2023
2.000
2.000
1.690
1.820
206,716
-0.12(-6.19%)
Jul 18, 2023
1.910
2.040
1.870
1.940
259,160
+0.08(+4.30%)
Jul 17, 2023
1.830
1.950
1.752
1.860
326,472
+0.07(+3.91%)
Jul 14, 2023
1.500
2.079
1.480
1.790
2,829,293
+0.33(+22.60%)
Jul 13, 2023
1.500
1.510
1.350
1.460
234,603
-0.12(-7.59%)
Jul 12, 2023
1.260
1.800
1.190
1.580
2,557,196
+0.34(+27.42%)
Jul 11, 2023
1.250
1.300
1.160
1.240
248,729
+0.03(+2.48%)
Jul 10, 2023
1.220
1.250
1.190
1.210
44,749
+0.00(+0.00%)
Jul 07, 2023
1.250
1.260
1.180
1.210
38,189
-0.04(-3.43%)
Jul 06, 2023
1.220
1.290
1.190
1.253
52,105
+0.02(+1.87%)
Jul 05, 2023
1.210
1.280
1.180
1.230
58,285
+0.04(+3.36%)
Jul 03, 2023
1.190
1.240
1.190
1.190
18,089
-0.01(-0.83%)
Jun 30, 2023
1.230
1.260
1.160
1.200
132,776
+0.01(+0.84%)
Jun 29, 2023
1.250
1.270
1.190
1.190
86,421
+0.00(+0.36%)
Jun 28, 2023
1.440
1.480
1.180
1.186
564,107
-0.27(-18.79%)
Jun 27, 2023
1.540
1.590
1.430
1.460
80,863
-0.08(-5.19%)
Jun 26, 2023
1.670
1.700
1.496
1.540
86,423
-0.16(-9.41%)
Jun 23, 2023
1.730
1.760
1.640
1.700
46,778
-0.01(-0.58%)
Jun 22, 2023
1.800
1.840
1.710
1.710
65,898
-0.04(-2.29%)
Jun 21, 2023
1.890
1.890
1.740
1.750
38,233
-0.08(-4.37%)
Jun 20, 2023
1.920
2.010
1.830
1.830
47,086
-0.16(-8.04%)
Jun 16, 2023
2.020
2.020
1.900
1.990
42,905
+0.04(+2.05%)
Jun 15, 2023
1.920
2.010
1.920
1.950
41,503
-0.44(-18.41%)
May 08, 2023
2.300
2.550
2.220
2.390
174,147
+0.24(+11.16%)
May 05, 2023
2.260
2.380
2.150
2.150
81,418
-0.13(-5.70%)
May 04, 2023
2.320
2.330
2.170
2.280
55,956
-0.01(-0.44%)
May 03, 2023
2.180
2.350
2.050
2.290
102,370
+0.14(+6.51%)
May 02, 2023
2.320
2.460
2.110
2.150
192,292
-0.08(-3.80%)
May 01, 2023
2.350
2.470
2.200
2.235
83,453
-0.20(-8.02%)
Apr 28, 2023
2.210
2.440
2.210
2.430
111,009
+0.15(+6.58%)
Apr 27, 2023
2.220
2.340
2.180
2.280
95,578
-0.08(-3.19%)
Apr 26, 2023
2.480
2.530
2.340
2.355
418,620
-0.10(-4.27%)
Apr 25, 2023
2.650
2.710
2.392
2.460
222,981
-0.21(-7.87%)
Apr 24, 2023
2.770
2.800
2.560
2.670
131,199
-0.08(-2.91%)
Apr 21, 2023
2.790
2.870
2.700
2.750
55,723
-0.06(-2.14%)
Apr 20, 2023
3.000
3.040
2.750
2.810
83,712
-0.20(-6.64%)
Apr 19, 2023
2.970
3.150
2.910
3.010
132,259
+0.03(+1.01%)
Apr 18, 2023
3.230
3.250
2.890
2.980
92,767
-0.23(-7.17%)
Apr 17, 2023
3.210
3.600
3.162
3.210
278,519
+0.00(+0.00%)
Apr 14, 2023
3.380
3.380
3.030
3.210
108,106
-0.16(-4.75%)
Apr 13, 2023
3.200
3.490
3.180
3.370
163,953
+0.27(+8.71%)
Apr 12, 2023
2.790
3.250
2.710
3.100
348,947
+0.32(+11.51%)
Apr 11, 2023
2.950
3.018
2.670
2.780
140,863
-0.17(-5.76%)
Apr 10, 2023
3.310
3.310
2.900
2.950
79,052
-0.31(-9.51%)
Apr 06, 2023
3.410
3.460
3.220
3.260
59,770
+0.01(+0.31%)
Apr 05, 2023
3.610
3.610
3.220
3.250
48,779
-0.28(-7.93%)
Apr 04, 2023
3.900
3.990
3.530
3.530
48,804
-0.47(-11.75%)
Apr 03, 2023
4.020
4.240
3.710
4.000
178,590
-0.09(-2.20%)
Mar 31, 2023
4.440
4.440
4.060
4.090
65,776
-0.35(-7.88%)
Mar 30, 2023
4.300
4.550
4.231
4.440
86,212
-0.30(-6.33%)
Mar 29, 2023
4.840
4.920
4.740
4.740
16,858
-0.10(-2.07%)
Mar 28, 2023
4.830
4.945
4.770
4.840
36,212
+0.01(+0.21%)
Mar 27, 2023
4.700
4.980
4.700
4.830
64,746
-0.04(-0.82%)
Mar 24, 2023
4.500
5.000
4.400
4.870
176,745
+0.31(+6.80%)
Mar 23, 2023
5.700
5.700
4.521
4.560
185,088
-1.04(-18.51%)
Mar 22, 2023
5.600
5.680
5.284
5.596
39,065
-0.02(-0.29%)
Mar 21, 2023
5.520
5.800
5.520
5.612
65,510
+0.01(+0.14%)
Mar 20, 2023
5.640
5.908
5.456
5.604
67,637
+0.15(+2.79%)
Mar 17, 2023
6.800
6.800
5.400
5.452
179,267
-1.75(-24.28%)
Mar 16, 2023
7.200
7.376
6.880
7.200
84,824
+0.04(+0.56%)
Mar 15, 2023
7.064
7.200
6.800
7.160
55,942
-0.04(-0.56%)
Mar 14, 2023
7.200
7.600
7.040
7.200
31,222
-0.00(-0.06%)
Mar 13, 2023
7.600
7.640
6.600
7.204
81,566
-0.71(-8.99%)
Mar 10, 2023
8.400
8.400
7.644
7.916
55,605
-0.37(-4.49%)
Mar 09, 2023
8.400
8.680
7.800
8.288
56,578
-0.11(-1.33%)
Mar 08, 2023
8.460
8.572
8.080
8.400
35,929
-0.20(-2.33%)
Mar 07, 2023
9.040
9.096
8.000
8.600
61,362
-0.38(-4.19%)
Mar 06, 2023
8.884
9.200
8.604
8.976
37,125
-0.18(-1.97%)
Mar 03, 2023
8.768
9.208
8.664
9.156
58,305
+0.20(+2.23%)
Mar 02, 2023
8.400
8.956
8.400
8.956
33,038
-0.04(-0.49%)
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.