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
Enlivex Therapeutics Ltd
(NQ:
ENLV
)
1.340
UNCHANGED
Streaming Delayed Price
Updated: 3:59 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 (%)
Mar 31, 2023
3.500
3.693
3.360
3.640
26,718
+0.14(+4.00%)
Mar 30, 2023
3.430
3.535
3.430
3.500
15,430
+0.09(+2.64%)
Mar 29, 2023
3.450
3.540
3.400
3.410
44,213
-0.04(-1.16%)
Mar 28, 2023
3.530
3.590
3.440
3.450
20,681
-0.08(-2.27%)
Mar 27, 2023
3.580
3.580
3.530
3.530
3,515
-0.04(-1.12%)
Mar 24, 2023
3.750
3.775
3.530
3.570
28,122
-0.09(-2.46%)
Mar 23, 2023
3.600
3.690
3.600
3.660
12,497
+0.03(+0.83%)
Mar 22, 2023
3.700
3.720
3.620
3.630
5,513
+0.00(+0.00%)
Mar 21, 2023
3.660
3.660
3.540
3.630
13,941
-0.03(-0.82%)
Mar 20, 2023
3.500
3.750
3.500
3.660
23,490
+0.10(+2.81%)
Mar 17, 2023
3.650
3.650
3.500
3.560
11,171
+0.01(+0.28%)
Mar 16, 2023
3.490
3.650
3.420
3.550
16,940
-0.04(-1.11%)
Mar 15, 2023
3.590
3.590
3.520
3.590
9,839
+0.04(+1.13%)
Mar 14, 2023
3.640
3.690
3.550
3.550
17,598
-0.04(-1.11%)
Mar 13, 2023
3.620
3.620
3.520
3.590
18,693
-0.04(-1.10%)
Mar 10, 2023
3.719
3.768
3.630
3.630
33,950
-0.13(-3.46%)
Mar 09, 2023
3.878
3.878
3.760
3.760
9,554
-0.07(-1.83%)
Mar 08, 2023
3.875
3.990
3.825
3.830
26,434
-0.03(-0.79%)
Mar 07, 2023
3.860
3.960
3.850
3.861
7,652
-0.03(-0.76%)
Mar 06, 2023
3.880
3.940
3.820
3.890
18,217
-0.05(-1.27%)
Mar 03, 2023
3.900
4.000
3.900
3.940
18,859
+0.02(+0.51%)
Mar 02, 2023
3.810
3.960
3.800
3.920
16,638
-0.03(-0.76%)
Mar 01, 2023
3.910
4.000
3.900
3.950
18,749
-0.05(-1.25%)
Feb 28, 2023
3.870
4.030
3.870
4.000
11,690
+0.13(+3.49%)
Feb 27, 2023
3.790
3.910
3.780
3.865
29,807
+0.03(+0.65%)
Feb 24, 2023
3.810
4.000
3.800
3.840
20,068
-0.06(-1.54%)
Feb 23, 2023
3.930
3.930
3.840
3.900
23,444
+0.04(+1.10%)
Feb 22, 2023
3.820
3.919
3.820
3.858
14,278
+0.01(+0.20%)
Feb 21, 2023
3.950
3.980
3.840
3.850
28,253
-0.25(-6.10%)
Feb 17, 2023
4.100
4.130
4.064
4.100
8,132
-0.01(-0.24%)
Feb 16, 2023
4.070
4.268
3.976
4.110
27,580
-0.06(-1.40%)
Feb 15, 2023
4.070
4.170
4.070
4.168
21,264
+0.09(+2.16%)
Feb 14, 2023
4.230
4.240
4.060
4.080
34,807
-0.22(-5.12%)
Feb 13, 2023
4.350
4.350
4.160
4.300
17,774
-0.05(-1.15%)
Feb 10, 2023
4.260
4.350
4.260
4.350
15,504
-0.05(-1.14%)
Feb 09, 2023
4.600
4.600
4.400
4.400
34,378
-0.12(-2.65%)
Feb 08, 2023
4.550
4.650
4.460
4.520
63,520
-0.03(-0.66%)
Feb 07, 2023
4.490
4.550
4.430
4.550
39,749
+0.07(+1.56%)
Feb 06, 2023
4.430
4.500
4.360
4.480
35,542
+0.08(+1.82%)
Feb 03, 2023
4.450
4.476
4.360
4.400
21,410
+0.04(+0.92%)
Feb 02, 2023
4.380
4.430
4.300
4.360
50,214
-0.01(-0.20%)
Feb 01, 2023
4.300
4.380
4.300
4.369
21,874
-0.01(-0.25%)
Jan 31, 2023
4.380
4.470
4.320
4.380
25,245
-0.05(-1.13%)
Jan 30, 2023
4.290
4.440
4.280
4.430
38,348
+0.01(+0.23%)
Jan 27, 2023
4.390
4.440
4.260
4.420
4,992
+0.13(+3.03%)
Jan 26, 2023
4.300
4.397
4.270
4.290
13,468
-0.15(-3.38%)
Jan 25, 2023
4.370
4.500
4.140
4.440
135,957
+0.14(+3.26%)
Jan 24, 2023
4.260
4.300
4.240
4.300
18,423
+0.10(+2.38%)
Jan 23, 2023
4.110
4.280
4.090
4.200
35,577
+0.05(+1.20%)
Jan 20, 2023
4.070
4.208
4.070
4.150
14,487
+0.12(+2.98%)
Jan 19, 2023
4.190
4.196
4.010
4.030
20,514
-0.26(-6.06%)
Jan 18, 2023
4.330
4.390
4.250
4.290
25,626
+0.01(+0.23%)
Jan 17, 2023
4.230
4.410
4.230
4.280
23,148
-0.09(-2.04%)
Jan 13, 2023
4.330
4.400
4.230
4.369
24,258
+0.06(+1.37%)
Jan 12, 2023
4.100
4.350
4.090
4.310
51,657
-0.04(-0.92%)
Jan 11, 2023
4.340
4.367
4.230
4.350
22,768
+0.06(+1.43%)
Jan 10, 2023
4.226
4.340
4.226
4.289
14,978
+0.06(+1.39%)
Jan 09, 2023
4.250
4.450
4.118
4.230
48,851
-0.02(-0.47%)
Jan 06, 2023
4.140
4.310
4.100
4.250
22,012
+0.10(+2.41%)
Jan 05, 2023
4.150
4.160
4.040
4.150
19,377
+0.06(+1.47%)
Jan 04, 2023
4.170
4.170
4.090
4.090
18,254
-0.01(-0.24%)
Jan 03, 2023
4.020
4.170
4.020
4.100
32,708
+0.16(+4.13%)
Dec 30, 2022
3.960
3.980
3.800
3.938
72,908
-0.12(-3.02%)
Dec 29, 2022
3.750
4.290
3.750
4.060
74,497
+0.32(+8.56%)
Dec 28, 2022
3.790
3.851
3.620
3.740
75,967
-0.07(-1.97%)
Dec 27, 2022
3.850
3.900
3.780
3.815
33,561
-0.08(-1.93%)
Dec 23, 2022
4.000
4.000
3.820
3.890
23,468
-0.13(-3.23%)
Dec 22, 2022
4.130
4.135
3.905
4.020
24,451
-0.23(-5.41%)
Dec 21, 2022
3.990
4.260
3.990
4.250
17,476
+0.17(+4.17%)
Dec 20, 2022
3.900
4.200
3.900
4.080
24,164
+0.23(+5.97%)
Dec 19, 2022
3.939
3.968
3.810
3.850
22,907
-0.14(-3.51%)
Dec 16, 2022
4.060
4.340
3.932
3.990
18,700
-0.06(-1.48%)
Dec 15, 2022
4.160
4.170
3.980
4.050
55,988
-0.09(-2.17%)
Dec 14, 2022
4.270
4.270
4.140
4.140
17,480
-0.10(-2.36%)
Dec 13, 2022
4.170
4.304
4.068
4.240
18,342
+0.08(+1.92%)
Dec 12, 2022
4.280
4.305
4.160
4.160
19,754
-0.15(-3.48%)
Dec 09, 2022
4.360
4.410
4.310
4.310
6,199
+0.00(+0.00%)
Dec 08, 2022
4.330
4.470
4.300
4.310
26,630
-0.02(-0.46%)
Dec 07, 2022
4.210
4.620
4.210
4.330
47,930
+0.05(+1.29%)
Dec 06, 2022
4.370
4.400
4.200
4.275
27,741
-0.12(-2.84%)
Dec 05, 2022
4.460
4.540
4.380
4.400
6,905
-0.06(-1.35%)
Dec 02, 2022
4.500
4.500
4.450
4.460
14,881
+0.02(+0.45%)
Dec 01, 2022
4.420
4.680
4.400
4.440
22,767
-0.14(-3.14%)
Nov 30, 2022
4.420
4.660
4.420
4.584
44,392
+0.08(+1.86%)
Nov 29, 2022
4.600
4.630
4.390
4.500
38,204
-0.14(-3.02%)
Nov 28, 2022
4.700
4.850
4.520
4.640
36,447
-0.02(-0.43%)
Nov 25, 2022
4.560
4.660
4.560
4.660
3,304
-0.02(-0.43%)
Nov 23, 2022
4.650
4.680
4.590
4.680
3,856
+0.01(+0.21%)
Nov 22, 2022
4.650
4.801
4.560
4.670
8,905
+0.04(+0.86%)
Nov 21, 2022
4.650
4.700
4.520
4.630
21,154
-0.17(-3.54%)
Nov 18, 2022
4.797
4.820
4.710
4.800
18,414
-0.00(-0.00%)
Nov 17, 2022
4.830
4.860
4.720
4.800
37,613
+0.03(+0.53%)
Nov 16, 2022
4.790
4.820
4.750
4.775
16,623
-0.04(-0.73%)
Nov 15, 2022
4.600
4.920
4.600
4.810
77,993
+0.28(+6.18%)
Nov 14, 2022
4.500
4.600
4.450
4.530
17,115
-0.07(-1.52%)
Nov 11, 2022
4.580
4.900
4.530
4.600
59,053
+0.02(+0.48%)
Nov 10, 2022
4.260
4.578
4.220
4.578
41,426
+0.40(+9.52%)
Nov 09, 2022
4.140
4.277
4.130
4.180
23,522
-0.03(-0.71%)
Nov 08, 2022
4.150
4.220
4.060
4.210
18,065
+0.06(+1.44%)
Nov 07, 2022
4.193
4.280
4.140
4.150
8,244
-0.15(-3.49%)
Nov 04, 2022
4.300
4.350
4.216
4.300
5,475
+0.02(+0.47%)
Nov 03, 2022
4.170
4.350
4.155
4.280
14,039
+0.02(+0.47%)
Nov 02, 2022
4.230
4.330
4.120
4.260
35,545
-0.02(-0.49%)
Nov 01, 2022
4.370
4.375
4.250
4.281
8,692
-0.01(-0.21%)
Oct 31, 2022
4.120
4.410
4.120
4.290
8,138
-0.03(-0.58%)
Oct 28, 2022
4.100
4.320
4.090
4.315
37,327
+0.17(+3.98%)
Oct 27, 2022
4.120
4.190
4.090
4.150
16,155
-0.02(-0.60%)
Oct 26, 2022
4.190
4.245
4.160
4.175
6,684
+0.04(+1.09%)
Oct 25, 2022
4.080
4.310
4.080
4.130
25,034
-0.05(-1.20%)
Oct 24, 2022
4.190
4.250
4.020
4.180
20,845
-0.17(-3.85%)
Oct 21, 2022
4.230
4.380
4.100
4.347
9,555
+0.12(+2.77%)
Oct 20, 2022
4.190
4.273
4.050
4.230
13,283
-0.01(-0.17%)
Oct 19, 2022
4.240
4.340
4.180
4.237
11,694
-0.12(-2.81%)
Oct 18, 2022
4.370
4.450
4.260
4.360
13,182
+0.00(+0.00%)
Oct 17, 2022
4.220
4.360
4.220
4.360
8,890
+0.19(+4.56%)
Oct 14, 2022
4.260
4.365
4.170
4.170
5,526
-0.12(-2.80%)
Oct 13, 2022
4.030
4.290
3.930
4.290
7,781
+0.16(+3.87%)
Oct 12, 2022
4.060
4.230
3.990
4.130
15,498
+0.02(+0.49%)
Oct 11, 2022
4.150
4.240
4.030
4.110
12,364
-0.11(-2.61%)
Oct 10, 2022
4.290
4.301
4.160
4.220
14,536
-0.04(-0.94%)
Oct 07, 2022
4.350
4.400
4.220
4.260
6,475
-0.20(-4.48%)
Oct 06, 2022
4.300
4.530
4.300
4.460
10,666
+0.16(+3.72%)
Oct 05, 2022
4.490
4.490
4.260
4.300
8,392
-0.09(-2.05%)
Oct 04, 2022
4.250
4.455
4.250
4.390
11,796
+0.19(+4.52%)
Oct 03, 2022
4.180
4.430
4.180
4.200
12,359
-0.05(-1.18%)
Sep 30, 2022
4.360
4.420
4.190
4.250
6,698
+0.11(+2.66%)
Sep 29, 2022
4.200
4.217
4.110
4.140
10,102
-0.08(-1.90%)
Sep 28, 2022
4.200
4.380
4.155
4.220
34,020
-0.04(-0.94%)
Sep 27, 2022
4.350
4.390
4.190
4.260
19,512
-0.11(-2.52%)
Sep 26, 2022
4.120
4.880
4.120
4.370
37,258
+0.26(+6.33%)
Sep 23, 2022
4.270
4.508
4.110
4.110
38,551
-0.35(-7.85%)
Sep 22, 2022
4.510
4.600
4.300
4.460
61,674
-0.06(-1.33%)
Sep 21, 2022
4.650
4.730
4.510
4.520
18,092
-0.10(-2.16%)
Sep 20, 2022
4.590
4.887
4.590
4.620
38,491
-0.08(-1.70%)
Sep 19, 2022
4.860
4.860
4.510
4.700
47,361
-0.12(-2.49%)
Sep 16, 2022
5.440
5.440
4.800
4.820
65,279
-0.43(-8.19%)
Sep 15, 2022
5.070
5.330
5.070
5.250
41,192
+0.08(+1.55%)
Sep 14, 2022
5.020
5.240
4.980
5.170
25,636
+0.10(+1.97%)
Sep 13, 2022
5.160
5.250
4.910
5.070
49,178
-0.20(-3.80%)
Sep 12, 2022
5.120
5.300
5.000
5.270
37,871
+0.37(+7.55%)
Sep 09, 2022
5.018
5.020
4.811
4.900
21,257
+0.02(+0.41%)
Sep 08, 2022
4.820
5.020
4.790
4.880
60,207
-0.26(-5.06%)
Sep 07, 2022
4.930
5.230
4.930
5.140
19,708
+0.14(+2.80%)
Sep 06, 2022
5.390
5.390
4.900
5.000
41,097
-0.16(-3.10%)
Sep 02, 2022
5.150
5.210
5.150
5.160
6,094
-0.01(-0.19%)
Sep 01, 2022
5.100
5.240
5.062
5.170
18,458
-0.08(-1.52%)
Aug 31, 2022
5.240
5.370
5.140
5.250
24,550
-0.04(-0.76%)
Aug 30, 2022
5.580
5.580
5.220
5.290
12,620
-0.21(-3.82%)
Aug 29, 2022
5.510
5.820
5.410
5.500
64,525
-0.23(-4.01%)
Aug 26, 2022
5.950
5.950
5.650
5.730
23,803
+0.03(+0.53%)
Aug 25, 2022
5.800
5.940
5.620
5.700
67,634
-0.17(-2.90%)
Aug 24, 2022
5.280
6.150
5.100
5.870
169,007
+0.59(+11.17%)
Aug 23, 2022
5.230
5.330
5.160
5.280
23,843
-0.01(-0.19%)
Aug 22, 2022
4.770
5.450
4.770
5.290
84,482
+0.17(+3.32%)
Aug 19, 2022
5.010
5.140
4.840
5.120
16,188
+0.11(+2.20%)
Aug 18, 2022
5.200
5.200
5.010
5.010
20,777
-0.17(-3.28%)
Aug 17, 2022
5.250
5.265
4.990
5.180
34,765
+0.03(+0.58%)
Aug 16, 2022
5.190
5.240
5.060
5.150
22,676
-0.07(-1.34%)
Aug 15, 2022
4.990
5.350
4.920
5.220
76,816
+0.13(+2.55%)
Aug 12, 2022
5.090
5.135
4.930
5.090
29,399
+0.02(+0.39%)
Aug 11, 2022
4.870
5.100
4.870
5.070
14,915
+0.20(+4.11%)
Aug 10, 2022
4.860
4.990
4.800
4.870
42,660
+0.14(+2.96%)
Aug 09, 2022
4.970
5.100
4.690
4.730
39,467
-0.38(-7.44%)
Aug 08, 2022
5.210
5.210
5.010
5.110
27,475
-0.05(-0.97%)
Aug 05, 2022
5.120
5.330
5.040
5.160
53,613
+0.09(+1.78%)
Aug 04, 2022
4.780
5.080
4.610
5.070
43,499
+0.31(+6.51%)
Aug 03, 2022
4.520
4.843
4.520
4.760
50,048
+0.29(+6.49%)
Aug 02, 2022
4.350
4.470
4.223
4.470
28,953
+0.22(+5.18%)
Aug 01, 2022
4.250
4.580
4.240
4.250
122,754
+0.00(+0.00%)
Jul 29, 2022
4.370
4.560
4.200
4.250
72,161
-0.17(-3.74%)
Jul 28, 2022
4.510
4.610
4.360
4.415
53,774
-0.09(-2.11%)
Jul 27, 2022
4.220
5.090
4.220
4.510
149,081
+0.37(+8.94%)
Jul 26, 2022
4.190
4.190
4.030
4.140
35,389
-0.01(-0.24%)
Jul 25, 2022
4.380
4.380
4.100
4.150
45,266
-0.08(-1.89%)
Jul 22, 2022
4.310
4.460
4.150
4.230
66,315
-0.01(-0.24%)
Jul 21, 2022
4.520
4.575
4.210
4.240
221,745
-0.31(-6.81%)
Jul 20, 2022
4.700
4.890
4.520
4.550
58,554
-0.23(-4.81%)
Jul 19, 2022
4.710
5.200
4.710
4.780
24,924
+0.07(+1.49%)
Jul 18, 2022
4.810
4.940
4.700
4.710
22,192
-0.20(-4.07%)
Jul 15, 2022
5.000
5.160
4.800
4.910
27,946
-0.09(-1.80%)
Jul 14, 2022
5.050
5.150
4.970
5.000
38,124
-0.18(-3.47%)
Jul 13, 2022
5.080
5.300
5.080
5.180
15,362
-0.08(-1.56%)
Jul 12, 2022
5.150
5.262
5.134
5.262
22,552
+0.06(+1.20%)
Jul 11, 2022
5.280
5.520
5.000
5.200
79,179
-0.40(-7.14%)
Jul 08, 2022
5.320
5.680
5.320
5.600
60,562
+0.25(+4.67%)
Jul 07, 2022
4.810
5.400
4.810
5.350
108,925
+0.70(+15.05%)
Jul 06, 2022
4.550
4.930
4.471
4.650
37,081
+0.09(+1.97%)
Jul 05, 2022
4.320
4.600
4.280
4.560
25,419
+0.10(+2.24%)
Jul 01, 2022
4.580
4.670
4.410
4.460
14,055
-0.06(-1.33%)
Jun 30, 2022
4.570
4.570
4.400
4.520
21,719
-0.19(-4.03%)
Jun 29, 2022
4.680
4.930
4.580
4.710
24,211
-0.04(-0.84%)
Jun 28, 2022
4.720
4.870
4.690
4.750
45,544
-0.10(-2.06%)
Jun 27, 2022
4.510
4.970
4.410
4.850
39,222
+0.21(+4.53%)
Jun 24, 2022
4.450
4.662
4.450
4.640
34,859
+0.26(+5.96%)
Jun 23, 2022
4.210
4.393
4.150
4.379
13,664
+0.18(+4.26%)
Jun 22, 2022
4.050
4.300
4.050
4.200
17,912
+0.07(+1.57%)
Jun 21, 2022
3.950
4.230
3.950
4.135
23,366
+0.14(+3.63%)
Jun 17, 2022
3.990
4.180
3.921
3.990
35,092
+0.00(+0.00%)
Jun 16, 2022
3.990
4.180
3.900
3.990
33,041
-0.08(-1.97%)
Jun 15, 2022
3.870
4.190
3.870
4.070
20,880
+0.10(+2.52%)
Jun 14, 2022
3.930
4.050
3.870
3.970
21,341
+0.11(+2.85%)
Jun 13, 2022
3.990
3.990
3.840
3.860
47,188
-0.40(-9.28%)
Jun 10, 2022
4.480
4.640
4.200
4.255
43,337
-0.23(-5.02%)
Jun 09, 2022
4.490
4.575
4.325
4.480
27,154
-0.02(-0.44%)
Jun 08, 2022
4.560
4.684
4.500
4.500
68,955
-0.19(-4.05%)
Jun 07, 2022
4.860
4.900
4.530
4.690
85,032
-0.44(-8.58%)
Jun 06, 2022
5.150
5.240
4.971
5.130
53,837
-0.03(-0.58%)
Jun 03, 2022
5.100
5.390
5.010
5.160
45,863
+0.03(+0.58%)
Jun 02, 2022
4.810
5.450
4.710
5.130
82,316
+0.28(+5.77%)
Jun 01, 2022
4.840
4.850
4.600
4.850
34,086
-0.16(-3.19%)
May 31, 2022
4.720
5.190
4.710
5.010
108,558
+0.29(+6.14%)
May 27, 2022
4.410
4.770
4.370
4.720
49,907
+0.37(+8.51%)
May 26, 2022
4.200
4.470
4.160
4.350
28,424
+0.09(+2.11%)
May 25, 2022
4.090
4.260
4.090
4.260
10,746
+0.12(+2.90%)
May 24, 2022
4.250
4.250
4.100
4.140
50,641
-0.18(-4.17%)
May 23, 2022
3.910
4.420
3.910
4.320
69,957
+0.29(+7.20%)
May 20, 2022
4.089
4.100
3.920
4.030
35,792
-0.04(-0.98%)
May 19, 2022
3.890
4.100
3.890
4.070
17,007
+0.11(+2.78%)
May 18, 2022
3.920
4.100
3.770
3.960
32,250
-0.07(-1.74%)
May 17, 2022
4.050
4.170
3.900
4.030
48,073
+0.05(+1.26%)
May 16, 2022
4.190
4.370
3.860
3.980
67,788
-0.30(-7.01%)
May 13, 2022
4.000
4.280
3.960
4.280
90,401
+0.21(+5.16%)
May 12, 2022
4.050
4.125
3.910
4.070
46,947
-0.09(-2.16%)
May 11, 2022
4.310
4.450
4.050
4.160
68,551
-0.09(-2.12%)
May 10, 2022
4.200
4.270
3.790
4.250
104,424
+0.11(+2.66%)
May 09, 2022
4.390
4.460
4.050
4.140
162,311
-0.14(-3.27%)
May 06, 2022
3.820
4.280
3.820
4.280
173,149
+0.47(+12.34%)
May 05, 2022
4.070
4.260
3.650
3.810
210,916
-0.37(-8.85%)
May 04, 2022
4.530
4.600
4.030
4.180
284,366
-0.41(-8.93%)
May 03, 2022
5.300
5.400
4.560
4.590
327,747
-0.75(-14.04%)
May 02, 2022
5.720
5.740
5.200
5.340
94,041
-0.35(-6.15%)
Apr 29, 2022
5.890
6.200
5.600
5.690
163,119
-0.12(-2.07%)
Apr 28, 2022
5.580
5.980
5.500
5.810
47,753
+0.17(+3.01%)
Apr 27, 2022
5.760
5.760
5.465
5.640
28,918
-0.15(-2.59%)
Apr 26, 2022
5.910
5.980
5.740
5.790
36,742
-0.20(-3.34%)
Apr 25, 2022
6.490
6.492
5.900
5.990
87,010
-0.69(-10.33%)
Apr 22, 2022
6.870
6.920
6.650
6.680
29,468
-0.12(-1.76%)
Apr 21, 2022
6.750
6.880
6.510
6.800
67,286
+0.00(+0.00%)
Apr 20, 2022
6.930
7.100
6.620
6.800
77,695
-0.15(-2.16%)
Apr 19, 2022
7.130
7.331
6.790
6.950
60,706
-0.01(-0.14%)
Apr 18, 2022
7.350
7.350
6.855
6.960
93,680
-0.43(-5.82%)
Apr 14, 2022
7.090
7.544
7.090
7.390
65,967
+0.37(+5.27%)
Apr 13, 2022
7.070
7.250
6.926
7.020
32,379
-0.05(-0.71%)
Apr 12, 2022
7.040
7.280
6.990
7.070
96,604
-0.01(-0.14%)
Apr 11, 2022
7.950
8.000
6.920
7.080
204,024
-1.04(-12.81%)
Apr 08, 2022
8.200
8.460
7.740
8.120
174,890
-0.05(-0.61%)
Apr 07, 2022
8.550
8.550
7.760
8.170
231,313
-0.47(-5.44%)
Apr 06, 2022
7.010
8.640
6.810
8.640
364,439
+1.29(+17.55%)
Apr 05, 2022
6.110
7.550
6.110
7.350
280,982
+1.05(+16.67%)
Apr 04, 2022
5.950
6.480
5.880
6.300
113,700
+0.58(+10.24%)
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.