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
Allovir Inc
(NQ:
ALVR
)
0.7612
+0.0012 (+0.16%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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 28, 2024
0.7400
0.7885
0.7400
0.7549
381,001
-0.01(-0.87%)
Mar 27, 2024
0.7463
0.8000
0.7400
0.7615
1,416,686
+0.01(+1.53%)
Mar 26, 2024
0.7600
0.7827
0.7500
0.7500
361,873
-0.01(-1.37%)
Mar 25, 2024
0.7550
0.7746
0.7500
0.7604
667,079
+0.01(+1.05%)
Mar 22, 2024
0.7647
0.7700
0.7451
0.7525
286,155
-0.02(-2.39%)
Mar 21, 2024
0.7453
0.7746
0.7400
0.7709
398,420
+0.03(+3.43%)
Mar 20, 2024
0.7440
0.7720
0.7260
0.7453
896,432
-0.00(-0.09%)
Mar 19, 2024
0.7220
0.7570
0.7220
0.7460
208,454
+0.01(+1.93%)
Mar 18, 2024
0.7320
0.7678
0.7312
0.7319
542,938
-0.05(-6.03%)
Mar 15, 2024
0.6904
0.7789
0.6904
0.7789
1,000,872
+0.05(+7.18%)
Mar 14, 2024
0.7211
0.7500
0.6700
0.7267
586,817
-0.00(-0.23%)
Mar 13, 2024
0.7390
0.7500
0.7203
0.7284
223,095
-0.01(-1.57%)
Mar 12, 2024
0.7140
0.7410
0.7060
0.7400
456,338
+0.02(+2.14%)
Mar 11, 2024
0.7100
0.7400
0.7100
0.7245
420,512
-0.00(-0.47%)
Mar 08, 2024
0.7200
0.7420
0.7119
0.7279
321,460
-0.01(-1.21%)
Mar 07, 2024
0.7268
0.7484
0.7200
0.7368
308,607
+0.00(+0.60%)
Mar 06, 2024
0.7374
0.7496
0.7200
0.7324
297,585
+0.00(+0.43%)
Mar 05, 2024
0.7267
0.7546
0.7215
0.7293
232,802
-0.01(-1.09%)
Mar 04, 2024
0.7272
0.7496
0.7214
0.7373
381,590
-0.01(-1.43%)
Mar 01, 2024
0.7476
0.7565
0.7369
0.7480
341,467
+0.01(+1.55%)
Feb 29, 2024
0.7200
0.7606
0.7200
0.7366
398,052
+0.02(+3.17%)
Feb 28, 2024
0.7300
0.7480
0.7108
0.7140
549,454
-0.02(-2.86%)
Feb 27, 2024
0.7100
0.7661
0.7100
0.7350
1,022,599
+0.01(+2.05%)
Feb 26, 2024
0.6980
0.7398
0.6925
0.7202
429,099
+0.02(+3.18%)
Feb 23, 2024
0.7045
0.7395
0.6910
0.6980
721,242
-0.00(-0.47%)
Feb 22, 2024
0.6941
0.7337
0.6907
0.7013
656,151
-0.01(-1.52%)
Feb 21, 2024
0.7025
0.7195
0.6904
0.7121
254,067
+0.01(+1.18%)
Feb 20, 2024
0.6841
0.7380
0.6800
0.7038
487,639
+0.00(+0.54%)
Feb 16, 2024
0.6800
0.7120
0.6685
0.7000
1,226,200
+0.01(+1.45%)
Feb 15, 2024
0.6780
0.7150
0.6700
0.6900
866,049
+0.02(+3.11%)
Feb 14, 2024
0.6595
0.7100
0.6425
0.6692
2,224,100
+0.00(+0.21%)
Feb 13, 2024
0.6800
0.6985
0.6556
0.6678
834,475
-0.03(-4.89%)
Feb 12, 2024
0.7268
0.7600
0.6971
0.7021
774,265
-0.02(-2.46%)
Feb 09, 2024
0.6844
0.7275
0.6580
0.7198
1,030,256
+0.05(+7.02%)
Feb 08, 2024
0.6546
0.6800
0.6501
0.6726
1,149,502
+0.00(+0.07%)
Feb 07, 2024
0.6900
0.6900
0.6500
0.6721
1,185,853
-0.02(-2.59%)
Feb 06, 2024
0.6637
0.6900
0.6637
0.6900
510,091
+0.02(+2.97%)
Feb 05, 2024
0.6901
0.6955
0.6600
0.6701
886,858
-0.02(-3.51%)
Feb 02, 2024
0.7591
0.7599
0.6914
0.6945
974,587
-0.08(-9.81%)
Feb 01, 2024
0.7236
0.7718
0.7001
0.7700
1,542,806
+0.05(+6.94%)
Jan 31, 2024
0.7061
0.7250
0.7000
0.7200
1,033,996
-0.00(-0.40%)
Jan 30, 2024
0.7000
0.7249
0.6903
0.7229
1,162,509
+0.02(+2.25%)
Jan 29, 2024
0.7000
0.7378
0.6901
0.7070
1,148,079
-0.00(-0.42%)
Jan 26, 2024
0.6899
0.7200
0.6806
0.7100
2,156,084
+0.02(+2.85%)
Jan 25, 2024
0.6500
0.7037
0.6485
0.6903
3,229,018
+0.02(+3.01%)
Jan 24, 2024
0.6700
0.6873
0.6420
0.6701
1,664,849
+0.00(+0.00%)
Jan 23, 2024
0.6793
0.7000
0.6600
0.6701
2,673,085
-0.01(-1.47%)
Jan 22, 2024
0.6800
0.7024
0.6474
0.6801
4,155,761
+0.00(+0.01%)
Jan 19, 2024
0.6871
0.6871
0.6500
0.6800
1,710,965
-0.01(-1.45%)
Jan 18, 2024
0.6732
0.6916
0.6546
0.6900
1,799,785
+0.01(+2.22%)
Jan 17, 2024
0.6589
0.6773
0.6388
0.6750
1,276,225
+0.01(+0.75%)
Jan 16, 2024
0.6750
0.6780
0.6609
0.6700
2,382,565
-0.02(-3.60%)
Jan 12, 2024
0.6551
0.6952
0.6501
0.6950
2,400,211
+0.03(+5.30%)
Jan 11, 2024
0.6850
0.6909
0.6551
0.6600
2,187,260
-0.04(-5.71%)
Jan 10, 2024
0.6800
0.7012
0.6700
0.7000
2,630,975
+0.02(+2.94%)
Jan 09, 2024
0.6663
0.7067
0.6600
0.6800
6,515,107
+0.01(+0.83%)
Jan 08, 2024
0.6500
0.6786
0.6325
0.6744
3,044,480
+0.02(+3.50%)
Jan 05, 2024
0.6800
0.6854
0.6440
0.6516
4,070,410
-0.02(-2.96%)
Jan 04, 2024
0.6400
0.6877
0.6231
0.6715
3,189,637
+0.03(+5.02%)
Jan 03, 2024
0.6700
0.6785
0.6316
0.6394
2,322,947
-0.05(-7.10%)
Jan 02, 2024
0.6800
0.6959
0.6500
0.6883
4,542,276
+0.01(+1.25%)
Dec 29, 2023
0.6878
0.6878
0.6444
0.6798
2,597,900
-0.00(-0.03%)
Dec 28, 2023
0.6923
0.7185
0.6723
0.6800
4,175,753
-0.02(-2.73%)
Dec 27, 2023
0.7583
0.7599
0.6915
0.6991
6,648,393
-0.05(-6.89%)
Dec 26, 2023
0.7545
0.7937
0.7500
0.7508
6,658,370
-0.01(-1.91%)
Dec 22, 2023
0.7615
0.8150
0.7500
0.7654
26,713,340
-1.56(-67.15%)
Dec 21, 2023
2.290
2.360
2.220
2.330
398,892
+0.11(+4.95%)
Dec 20, 2023
2.370
2.420
2.220
2.220
456,973
-0.17(-7.11%)
Dec 19, 2023
2.260
2.453
2.260
2.390
798,056
+0.15(+6.70%)
Dec 18, 2023
2.350
2.385
2.230
2.240
563,325
-0.13(-5.49%)
Dec 15, 2023
2.410
2.440
2.270
2.370
1,533,853
-0.02(-0.84%)
Dec 14, 2023
2.310
2.485
2.310
2.390
873,820
+0.17(+7.66%)
Dec 13, 2023
2.150
2.245
1.980
2.220
1,450,403
+0.08(+3.74%)
Dec 12, 2023
2.160
2.239
2.080
2.140
523,302
-0.04(-1.83%)
Dec 11, 2023
2.340
2.340
2.080
2.180
776,992
-0.17(-7.23%)
Dec 08, 2023
2.320
2.395
2.200
2.350
1,379,125
+0.05(+2.17%)
Dec 07, 2023
2.290
2.395
2.171
2.300
1,143,697
+0.04(+1.77%)
Dec 06, 2023
2.080
2.317
2.060
2.260
866,827
+0.22(+10.78%)
Dec 05, 2023
2.060
2.125
2.010
2.040
690,725
-0.06(-2.86%)
Dec 04, 2023
1.970
2.125
1.970
2.100
909,501
+0.13(+6.60%)
Dec 01, 2023
1.960
2.020
1.760
1.970
1,198,625
+0.09(+4.79%)
Nov 30, 2023
1.790
2.110
1.770
1.880
2,447,814
+0.10(+5.62%)
Nov 29, 2023
1.640
1.830
1.640
1.780
941,487
+0.15(+9.20%)
Nov 28, 2023
1.520
1.635
1.510
1.630
1,158,642
+0.09(+5.84%)
Nov 27, 2023
1.530
1.560
1.490
1.540
929,632
-0.01(-0.65%)
Nov 24, 2023
1.550
1.560
1.505
1.550
426,130
+0.03(+1.97%)
Nov 22, 2023
1.580
1.595
1.490
1.520
562,016
-0.04(-2.56%)
Nov 21, 2023
1.630
1.645
1.560
1.560
445,510
-0.08(-4.88%)
Nov 20, 2023
1.670
1.740
1.604
1.640
833,651
+0.01(+0.61%)
Nov 17, 2023
1.650
1.725
1.610
1.630
1,422,081
-0.02(-1.21%)
Nov 16, 2023
1.660
1.670
1.580
1.650
597,085
-0.03(-1.79%)
Nov 15, 2023
1.570
1.775
1.560
1.680
1,018,595
+0.09(+5.66%)
Nov 14, 2023
1.450
1.590
1.450
1.590
874,719
+0.22(+16.06%)
Nov 13, 2023
1.420
1.450
1.350
1.370
1,610,082
-0.05(-3.52%)
Nov 10, 2023
1.400
1.460
1.310
1.420
752,014
+0.01(+1.07%)
Nov 09, 2023
1.600
1.608
1.400
1.405
704,073
-0.16(-9.94%)
Nov 08, 2023
1.700
1.700
1.555
1.560
701,174
-0.12(-7.14%)
Nov 07, 2023
1.630
1.730
1.625
1.680
898,472
+0.06(+3.70%)
Nov 06, 2023
1.710
1.757
1.585
1.620
825,224
-0.06(-3.57%)
Nov 03, 2023
1.750
1.889
1.660
1.680
1,408,812
-0.07(-4.00%)
Nov 02, 2023
1.600
1.750
1.570
1.750
804,218
+0.21(+13.64%)
Nov 01, 2023
1.530
1.560
1.460
1.540
536,198
+0.04(+2.67%)
Oct 31, 2023
1.500
1.580
1.450
1.500
689,919
+0.03(+2.04%)
Oct 30, 2023
1.360
1.500
1.360
1.470
631,373
+0.13(+9.70%)
Oct 27, 2023
1.450
1.475
1.340
1.340
573,999
-0.09(-6.29%)
Oct 26, 2023
1.360
1.470
1.360
1.430
504,463
+0.07(+5.15%)
Oct 25, 2023
1.430
1.460
1.340
1.360
624,926
-0.06(-4.23%)
Oct 24, 2023
1.450
1.520
1.405
1.420
724,377
-0.01(-0.70%)
Oct 23, 2023
1.500
1.570
1.410
1.430
648,059
-0.08(-5.30%)
Oct 20, 2023
1.560
1.590
1.500
1.510
738,750
-0.06(-3.82%)
Oct 19, 2023
1.600
1.630
1.560
1.570
635,700
-0.04(-2.48%)
Oct 18, 2023
1.690
1.700
1.610
1.610
399,253
-0.08(-4.73%)
Oct 17, 2023
1.720
1.760
1.650
1.690
554,834
-0.04(-2.31%)
Oct 16, 2023
1.730
1.800
1.680
1.730
530,355
+0.01(+0.58%)
Oct 13, 2023
1.740
1.785
1.660
1.720
501,883
+0.02(+1.18%)
Oct 12, 2023
1.850
1.900
1.655
1.700
537,843
-0.13(-7.10%)
Oct 11, 2023
1.940
1.960
1.820
1.830
441,384
-0.10(-5.18%)
Oct 10, 2023
1.870
1.960
1.840
1.930
445,940
+0.08(+4.32%)
Oct 09, 2023
2.000
2.000
1.820
1.850
660,989
-0.14(-7.04%)
Oct 06, 2023
2.050
2.090
1.975
1.990
571,939
-0.10(-4.78%)
Oct 05, 2023
2.030
2.165
2.020
2.090
661,949
+0.04(+1.95%)
Oct 04, 2023
2.050
2.080
1.950
2.050
594,868
+0.00(+0.00%)
Oct 03, 2023
1.990
2.105
1.925
2.050
646,620
+0.06(+3.02%)
Oct 02, 2023
2.140
2.141
1.980
1.990
813,910
-0.16(-7.44%)
Sep 29, 2023
2.240
2.260
2.120
2.150
713,241
-0.07(-3.15%)
Sep 28, 2023
2.210
2.270
2.101
2.220
553,868
+0.00(+0.00%)
Sep 27, 2023
2.270
2.370
2.200
2.220
476,445
-0.05(-2.20%)
Sep 26, 2023
2.290
2.535
2.260
2.270
1,253,407
-0.08(-3.40%)
Sep 25, 2023
2.240
2.355
2.240
2.350
1,365,964
+0.07(+3.07%)
Sep 22, 2023
2.250
2.310
2.180
2.280
1,117,733
+0.01(+0.44%)
Sep 21, 2023
2.220
2.345
2.120
2.270
1,295,541
-0.01(-0.44%)
Sep 20, 2023
2.200
2.400
2.150
2.280
1,034,322
+0.04(+1.79%)
Sep 19, 2023
2.280
2.280
1.900
2.240
1,657,572
+0.09(+4.19%)
Sep 18, 2023
2.530
2.530
2.100
2.150
1,907,475
-0.36(-14.34%)
Sep 15, 2023
2.700
2.710
2.439
2.510
2,927,767
-0.20(-7.38%)
Sep 14, 2023
2.500
2.760
2.465
2.710
2,173,115
+0.24(+9.72%)
Sep 13, 2023
2.660
2.760
2.455
2.470
663,263
-0.19(-7.14%)
Sep 12, 2023
2.810
2.870
2.650
2.660
646,901
-0.18(-6.34%)
Sep 11, 2023
2.910
2.930
2.780
2.840
310,511
-0.05(-1.73%)
Sep 08, 2023
2.890
2.920
2.740
2.890
344,688
+0.03(+1.05%)
Sep 07, 2023
3.010
3.024
2.855
2.860
430,412
-0.17(-5.61%)
Sep 06, 2023
3.070
3.130
2.830
3.030
565,184
-0.03(-0.98%)
Sep 05, 2023
3.200
3.315
3.030
3.060
603,665
-0.16(-4.97%)
Sep 01, 2023
3.200
3.315
3.175
3.220
340,048
+0.09(+2.88%)
Aug 31, 2023
3.310
3.355
3.120
3.130
411,051
-0.18(-5.44%)
Aug 30, 2023
3.230
3.450
3.235
3.310
321,017
+0.04(+1.22%)
Aug 29, 2023
3.200
3.450
3.190
3.270
439,172
+0.06(+1.87%)
Aug 28, 2023
3.060
3.240
3.060
3.210
645,545
+0.21(+7.00%)
Aug 25, 2023
3.070
3.120
2.945
3.000
476,152
-0.04(-1.32%)
Aug 24, 2023
3.090
3.100
2.980
3.040
679,271
-0.06(-1.94%)
Aug 23, 2023
3.130
3.249
3.100
3.100
577,851
-0.07(-2.21%)
Aug 22, 2023
3.590
3.750
3.070
3.170
1,980,297
-0.47(-12.91%)
Aug 21, 2023
2.870
3.690
2.810
3.640
5,451,288
+0.80(+28.17%)
Aug 18, 2023
2.680
3.030
2.630
2.840
2,855,648
+0.37(+14.98%)
Aug 17, 2023
2.600
2.631
2.420
2.470
728,185
-0.15(-5.73%)
Aug 16, 2023
2.740
2.740
2.610
2.620
295,764
-0.12(-4.38%)
Aug 15, 2023
2.820
2.840
2.730
2.740
204,825
-0.11(-3.86%)
Aug 14, 2023
2.870
2.870
2.700
2.850
293,539
-0.06(-2.06%)
Aug 11, 2023
2.900
2.960
2.860
2.910
266,159
-0.04(-1.36%)
Aug 10, 2023
2.980
3.015
2.890
2.950
293,097
-0.02(-0.67%)
Aug 09, 2023
3.050
3.050
2.910
2.970
338,984
-0.06(-1.98%)
Aug 08, 2023
2.960
3.050
2.860
3.030
252,534
+0.08(+2.71%)
Aug 07, 2023
3.090
3.110
2.920
2.950
417,107
-0.16(-5.14%)
Aug 04, 2023
3.000
3.200
2.990
3.110
380,870
+0.13(+4.36%)
Aug 03, 2023
2.980
3.070
2.860
2.980
635,709
-0.04(-1.32%)
Aug 02, 2023
3.150
3.163
2.900
3.020
409,993
-0.18(-5.63%)
Aug 01, 2023
3.290
3.340
3.105
3.200
624,902
-0.09(-2.74%)
Jul 31, 2023
3.050
3.300
3.000
3.290
575,164
+0.29(+9.67%)
Jul 28, 2023
2.950
3.025
2.920
3.000
532,727
+0.13(+4.53%)
Jul 27, 2023
3.160
3.160
2.850
2.870
773,473
-0.25(-8.01%)
Jul 26, 2023
3.210
3.260
3.085
3.120
399,486
-0.13(-4.00%)
Jul 25, 2023
3.450
3.457
3.250
3.250
524,600
-0.20(-5.80%)
Jul 24, 2023
3.580
3.580
3.420
3.450
359,548
-0.11(-3.09%)
Jul 21, 2023
3.380
3.575
3.250
3.560
535,178
+0.25(+7.55%)
Jul 20, 2023
3.390
3.480
3.260
3.310
663,865
-0.09(-2.65%)
Jul 19, 2023
3.610
3.740
3.250
3.400
1,001,823
-0.14(-3.95%)
Jul 18, 2023
3.700
3.790
3.510
3.540
591,776
-0.08(-2.21%)
Jul 17, 2023
3.490
3.725
3.450
3.620
463,611
+0.12(+3.43%)
Jul 14, 2023
3.540
3.660
3.430
3.500
296,934
-0.05(-1.41%)
Jul 13, 2023
3.640
3.770
3.480
3.550
520,656
-0.08(-2.20%)
Jul 12, 2023
3.450
3.645
3.420
3.630
841,821
+0.23(+6.76%)
Jul 11, 2023
3.270
3.440
3.230
3.400
697,983
+0.14(+4.29%)
Jul 10, 2023
3.210
3.440
3.150
3.260
716,254
+0.05(+1.56%)
Jul 07, 2023
3.050
3.250
3.045
3.210
631,174
+0.14(+4.56%)
Jul 06, 2023
3.090
3.160
2.960
3.070
823,158
-0.12(-3.76%)
Jul 05, 2023
3.220
3.220
2.940
3.190
1,485,217
-0.05(-1.54%)
Jul 03, 2023
3.390
3.440
3.200
3.240
506,532
-0.16(-4.71%)
Jun 30, 2023
3.440
3.540
3.210
3.400
1,034,480
-0.04(-1.16%)
Jun 29, 2023
3.640
3.680
3.210
3.440
2,345,125
+0.16(+4.88%)
Jun 28, 2023
3.230
3.330
3.050
3.280
995,731
+0.07(+2.18%)
Jun 27, 2023
3.290
3.290
3.090
3.210
602,530
-0.07(-2.13%)
Jun 26, 2023
3.180
3.300
2.910
3.280
1,281,924
+0.00(+0.00%)
Jun 23, 2023
3.090
3.350
3.030
3.280
2,951,726
+0.11(+3.47%)
Jun 22, 2023
3.320
3.690
2.990
3.170
9,254,621
-1.76(-35.70%)
Jun 21, 2023
5.090
5.090
4.660
4.930
430,954
-0.20(-3.90%)
Jun 20, 2023
5.330
5.330
4.985
5.130
403,764
-0.17(-3.21%)
Jun 16, 2023
5.670
5.720
5.290
5.300
493,578
-0.27(-4.85%)
Jun 15, 2023
5.280
5.665
5.200
5.570
372,936
+1.20(+27.46%)
May 08, 2023
4.420
4.590
4.320
4.370
148,381
-0.04(-0.91%)
May 05, 2023
4.250
4.500
4.100
4.410
159,612
+0.15(+3.52%)
May 04, 2023
3.890
4.310
3.750
4.260
254,839
+0.40(+10.36%)
May 03, 2023
3.730
4.010
3.730
3.860
238,286
+0.14(+3.76%)
May 02, 2023
3.710
3.790
3.540
3.720
192,967
+0.00(+0.00%)
May 01, 2023
3.480
3.850
3.480
3.720
251,043
+0.28(+8.14%)
Apr 28, 2023
3.450
3.620
3.230
3.440
207,680
-0.09(-2.55%)
Apr 27, 2023
3.600
3.690
3.400
3.530
242,715
+0.01(+0.28%)
Apr 26, 2023
3.590
3.860
3.450
3.520
945,376
+0.04(+1.15%)
Apr 25, 2023
3.620
3.690
3.450
3.480
174,621
-0.19(-5.18%)
Apr 24, 2023
3.820
3.950
3.610
3.670
133,573
-0.18(-4.68%)
Apr 21, 2023
3.770
3.960
3.770
3.850
119,606
+0.07(+1.85%)
Apr 20, 2023
3.760
3.850
3.620
3.780
127,845
-0.07(-1.82%)
Apr 19, 2023
3.840
3.950
3.640
3.850
206,883
-0.06(-1.53%)
Apr 18, 2023
4.080
4.080
3.830
3.910
123,475
-0.17(-4.05%)
Apr 17, 2023
3.860
4.330
3.860
4.075
174,664
+0.20(+5.03%)
Apr 14, 2023
4.040
4.060
3.790
3.880
156,518
-0.18(-4.43%)
Apr 13, 2023
3.610
4.220
3.590
4.060
185,136
+0.51(+14.37%)
Apr 12, 2023
3.770
3.790
3.540
3.550
164,614
-0.15(-4.05%)
Apr 11, 2023
3.760
3.875
3.670
3.700
124,590
-0.07(-1.86%)
Apr 10, 2023
3.770
3.790
3.650
3.770
108,887
-0.03(-0.79%)
Apr 06, 2023
3.680
3.860
3.600
3.800
129,611
+0.12(+3.26%)
Apr 05, 2023
3.780
3.990
3.660
3.680
192,970
-0.12(-3.16%)
Apr 04, 2023
3.890
3.890
3.670
3.800
296,215
-0.10(-2.56%)
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.