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
Biondvax Pharma ADR
(NQ:
BVXV
)
N/A
UNCHANGED
Last Price
Updated: 3:59 PM EDT, Sep 6, 2023
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
2.212
2.212
2.010
2.160
28,118
+0.02(+0.93%)
Mar 30, 2023
2.180
2.180
2.100
2.140
18,663
-0.02(-0.93%)
Mar 29, 2023
2.100
2.166
2.100
2.160
5,679
+0.06(+2.86%)
Mar 28, 2023
2.080
2.150
2.080
2.100
5,151
-0.01(-0.47%)
Mar 27, 2023
2.190
2.190
2.100
2.110
10,720
-0.06(-2.76%)
Mar 24, 2023
2.190
2.210
2.170
2.170
8,021
-0.05(-2.25%)
Mar 23, 2023
2.260
2.260
2.188
2.220
9,137
+0.04(+1.83%)
Mar 22, 2023
2.250
2.247
2.130
2.180
6,314
+0.02(+0.93%)
Mar 21, 2023
2.230
2.330
2.100
2.160
33,803
-0.13(-5.88%)
Mar 20, 2023
2.360
2.360
2.249
2.295
6,521
-0.04(-1.92%)
Mar 17, 2023
2.210
2.340
2.185
2.340
11,965
+0.03(+1.30%)
Mar 16, 2023
2.100
2.350
2.033
2.310
34,043
+0.16(+7.44%)
Mar 15, 2023
2.150
2.152
2.080
2.150
35,367
-0.03(-1.38%)
Mar 14, 2023
2.150
2.330
2.130
2.180
19,952
+0.08(+3.81%)
Mar 13, 2023
2.120
2.190
2.080
2.100
50,971
-0.05(-2.23%)
Mar 10, 2023
2.170
2.190
2.120
2.148
24,868
-0.02(-1.01%)
Mar 09, 2023
2.190
2.195
2.160
2.170
8,141
-0.04(-2.03%)
Mar 08, 2023
2.250
2.310
2.180
2.215
9,107
-0.04(-1.99%)
Mar 07, 2023
2.340
2.335
2.230
2.260
10,469
-0.01(-0.44%)
Mar 06, 2023
2.280
2.347
2.180
2.270
15,997
-0.03(-1.47%)
Mar 03, 2023
2.350
2.430
2.240
2.304
120,627
+0.06(+2.85%)
Mar 02, 2023
2.300
2.307
2.160
2.240
26,247
-0.07(-3.03%)
Mar 01, 2023
2.230
2.350
2.150
2.310
20,589
-0.04(-1.91%)
Feb 28, 2023
2.310
2.384
2.300
2.355
38,444
-0.04(-1.46%)
Feb 27, 2023
2.200
2.390
2.195
2.390
23,583
+0.20(+9.13%)
Feb 24, 2023
2.160
2.225
2.130
2.190
35,104
-0.03(-1.47%)
Feb 23, 2023
2.260
2.260
2.160
2.223
18,317
-0.06(-2.51%)
Feb 22, 2023
2.350
2.350
2.230
2.280
26,618
-0.04(-1.72%)
Feb 21, 2023
2.370
2.400
2.300
2.320
27,600
-0.02(-0.85%)
Feb 17, 2023
2.330
2.350
2.310
2.340
10,973
+0.01(+0.34%)
Feb 16, 2023
2.400
2.470
2.260
2.332
86,181
-0.10(-4.03%)
Feb 15, 2023
2.480
2.510
2.350
2.430
78,165
+0.01(+0.42%)
Feb 14, 2023
2.450
2.467
2.370
2.420
22,207
-0.06(-2.42%)
Feb 13, 2023
2.450
2.506
2.440
2.480
8,806
-0.02(-0.79%)
Feb 10, 2023
2.500
2.512
2.450
2.500
38,233
+0.01(+0.39%)
Feb 09, 2023
2.550
2.585
2.490
2.490
37,996
-0.08(-3.11%)
Feb 08, 2023
2.600
2.600
2.540
2.570
33,409
-0.02(-0.77%)
Feb 07, 2023
2.780
2.780
2.560
2.590
130,749
-0.20(-7.17%)
Feb 06, 2023
2.600
2.860
2.530
2.790
179,750
+0.14(+5.28%)
Feb 03, 2023
2.570
2.677
2.510
2.650
88,574
+0.06(+2.32%)
Feb 02, 2023
2.550
2.650
2.545
2.590
79,951
+0.00(+0.00%)
Feb 01, 2023
2.650
2.670
2.530
2.590
94,275
-0.02(-0.77%)
Jan 31, 2023
2.610
2.720
2.540
2.610
45,432
+0.01(+0.38%)
Jan 30, 2023
2.660
2.660
2.560
2.600
59,493
-0.01(-0.38%)
Jan 27, 2023
2.690
2.750
2.600
2.610
48,048
-0.14(-5.09%)
Jan 26, 2023
2.630
2.840
2.560
2.750
171,938
+0.10(+3.97%)
Jan 25, 2023
2.610
2.691
2.600
2.645
71,708
-0.04(-1.31%)
Jan 24, 2023
2.730
2.800
2.600
2.680
198,302
-0.09(-3.25%)
Jan 23, 2023
2.970
3.000
2.660
2.770
716,266
+0.02(+0.73%)
Jan 20, 2023
2.740
2.860
2.690
2.750
84,732
-0.04(-1.50%)
Jan 19, 2023
2.910
2.940
2.690
2.792
77,021
+0.04(+1.52%)
Jan 18, 2023
3.040
3.085
2.660
2.750
226,412
-0.31(-10.13%)
Jan 17, 2023
2.880
3.062
2.820
3.060
431,630
+0.24(+8.51%)
Jan 13, 2023
2.600
2.930
2.424
2.820
287,678
+0.20(+7.63%)
Jan 12, 2023
2.640
2.640
2.370
2.620
170,388
-0.08(-2.96%)
Jan 11, 2023
2.760
2.900
2.650
2.700
151,911
-0.07(-2.53%)
Jan 10, 2023
2.660
2.880
2.520
2.770
287,749
+0.08(+2.97%)
Jan 09, 2023
3.000
3.100
2.540
2.690
743,817
-0.31(-10.33%)
Jan 06, 2023
3.510
3.600
2.850
3.000
4,710,611
-0.16(-5.18%)
Jan 05, 2023
2.920
3.173
2.920
3.164
20,689
+0.18(+6.17%)
Jan 04, 2023
3.000
3.220
2.900
2.980
46,439
-0.03(-0.96%)
Jan 03, 2023
3.250
3.321
2.800
3.009
208,496
+0.05(+1.65%)
Dec 30, 2022
3.090
3.140
2.830
2.960
31,444
-0.14(-4.45%)
Dec 29, 2022
2.840
3.130
2.840
3.098
14,685
+0.16(+5.36%)
Dec 28, 2022
3.060
3.150
2.830
2.940
26,574
-0.12(-3.92%)
Dec 27, 2022
3.240
3.240
3.040
3.060
26,573
-0.20(-6.13%)
Dec 23, 2022
3.300
3.300
3.077
3.260
14,926
+0.03(+1.02%)
Dec 22, 2022
3.240
3.300
3.120
3.227
17,506
-0.01(-0.40%)
Dec 21, 2022
3.250
3.372
3.098
3.240
23,122
-0.02(-0.61%)
Dec 20, 2022
3.440
3.440
3.091
3.260
17,471
-0.18(-5.09%)
Dec 19, 2022
3.600
3.730
3.300
3.435
55,918
-0.17(-4.58%)
Dec 16, 2022
4.650
4.650
3.520
3.600
270,398
-5.10(-58.62%)
Dec 15, 2022
11.49
11.49
7.950
8.700
36,265
-2.10(-19.44%)
Dec 14, 2022
10.31
11.04
10.31
10.80
9,064
+0.49(+4.75%)
Dec 13, 2022
10.70
11.04
10.20
10.31
9,435
-0.44(-4.09%)
Dec 12, 2022
10.90
11.00
10.22
10.75
8,415
-0.21(-1.87%)
Dec 09, 2022
10.47
10.98
10.16
10.96
8,598
+0.76(+7.51%)
Dec 08, 2022
9.800
10.85
9.800
10.19
30,565
+0.32(+3.20%)
Dec 07, 2022
9.680
10.00
9.670
9.875
17,721
+0.06(+0.66%)
Dec 06, 2022
9.680
9.941
9.670
9.810
4,537
-0.11(-1.07%)
Dec 05, 2022
9.851
9.916
9.610
9.916
7,225
+0.12(+1.18%)
Dec 02, 2022
9.650
9.890
9.310
9.801
8,470
+0.04(+0.37%)
Dec 01, 2022
9.470
9.900
9.020
9.765
25,154
+0.00(+0.05%)
Nov 30, 2022
10.02
10.02
8.767
9.760
13,679
+0.21(+2.20%)
Nov 29, 2022
8.810
9.990
8.620
9.550
20,487
+0.65(+7.30%)
Nov 28, 2022
7.650
8.969
7.650
8.900
32,244
+1.16(+14.99%)
Nov 25, 2022
8.966
9.291
7.610
7.740
31,290
-1.57(-16.84%)
Nov 23, 2022
9.115
9.899
9.115
9.307
7,585
+0.09(+0.92%)
Nov 22, 2022
8.600
9.299
8.600
9.222
4,734
+0.45(+5.08%)
Nov 21, 2022
8.708
8.900
8.602
8.776
1,009
+0.08(+0.87%)
Nov 18, 2022
8.900
9.500
8.512
8.700
3,659
+0.00(+0.00%)
Nov 17, 2022
8.800
8.901
8.500
8.700
4,117
-0.30(-3.35%)
Nov 16, 2022
9.200
9.601
8.511
9.002
6,026
-0.50(-5.29%)
Nov 15, 2022
8.800
9.800
8.800
9.505
2,971
+0.01(+0.09%)
Nov 14, 2022
9.600
9.900
8.511
9.496
7,042
-0.50(-5.03%)
Nov 11, 2022
10.20
10.20
9.203
9.999
4,046
+0.10(+1.00%)
Nov 10, 2022
10.00
10.35
9.800
9.900
7,973
+0.33(+3.49%)
Nov 09, 2022
8.597
9.800
8.300
9.566
10,011
+1.25(+15.06%)
Nov 08, 2022
8.400
8.800
8.150
8.314
2,656
+0.02(+0.28%)
Nov 07, 2022
8.200
8.400
8.150
8.291
4,678
-0.11(-1.29%)
Nov 04, 2022
8.400
8.400
8.301
8.399
3,211
+0.01(+0.08%)
Nov 03, 2022
8.400
8.400
8.190
8.392
6,205
+0.20(+2.47%)
Nov 02, 2022
7.700
8.199
7.600
8.190
5,826
+0.59(+7.76%)
Nov 01, 2022
7.531
7.600
7.451
7.600
1,120
+0.01(+0.12%)
Oct 31, 2022
7.300
7.635
7.274
7.591
2,444
+0.09(+1.23%)
Oct 28, 2022
7.400
7.700
7.341
7.499
2,529
+0.05(+0.63%)
Oct 27, 2022
7.700
7.700
7.000
7.452
4,533
-0.15(-1.95%)
Oct 26, 2022
7.000
7.600
7.000
7.600
5,709
+0.60(+8.56%)
Oct 25, 2022
6.800
7.297
6.650
7.001
3,484
+0.01(+0.10%)
Oct 24, 2022
6.600
6.999
6.500
6.994
5,969
+0.09(+1.38%)
Oct 21, 2022
6.100
6.900
6.100
6.899
5,958
+0.55(+8.65%)
Oct 20, 2022
6.200
6.500
6.109
6.350
3,327
+0.16(+2.58%)
Oct 19, 2022
5.829
6.200
5.771
6.190
5,913
+0.19(+3.17%)
Oct 18, 2022
5.800
6.100
5.800
6.000
10,296
+0.50(+9.09%)
Oct 17, 2022
6.200
6.500
5.335
5.500
19,809
-0.58(-9.49%)
Oct 14, 2022
6.100
6.400
5.900
6.077
3,702
-0.12(-1.97%)
Oct 13, 2022
6.599
6.599
6.069
6.199
8,275
-0.37(-5.63%)
Oct 12, 2022
6.600
6.899
6.100
6.569
3,924
-0.28(-4.09%)
Oct 11, 2022
6.700
6.900
6.000
6.849
4,283
-0.10(-1.40%)
Oct 10, 2022
7.249
7.500
6.449
6.946
8,426
-0.05(-0.66%)
Oct 07, 2022
7.200
7.299
6.969
6.992
1,827
+0.04(+0.60%)
Oct 06, 2022
7.050
7.499
6.800
6.950
4,979
-0.29(-3.94%)
Oct 05, 2022
7.300
7.799
7.050
7.235
1,200
-0.32(-4.24%)
Oct 04, 2022
7.800
7.900
7.000
7.555
1,944
+0.55(+7.93%)
Oct 03, 2022
7.800
7.800
7.000
7.000
3,048
-0.30(-4.11%)
Sep 30, 2022
6.501
7.300
6.501
7.300
22,770
+0.70(+10.62%)
Sep 29, 2022
8.299
8.299
6.460
6.599
51,152
-1.70(-20.49%)
Sep 28, 2022
8.447
8.800
8.200
8.300
6,492
-0.17(-2.03%)
Sep 27, 2022
9.100
9.999
8.000
8.472
10,486
-0.85(-9.12%)
Sep 26, 2022
10.00
10.30
9.300
9.322
3,123
-0.68(-6.77%)
Sep 23, 2022
10.70
11.00
9.402
9.999
12,985
-0.70(-6.55%)
Sep 22, 2022
9.300
11.80
9.300
10.70
134,186
+1.06(+11.03%)
Sep 21, 2022
9.800
10.00
8.882
9.637
3,912
-0.16(-1.66%)
Sep 20, 2022
10.30
10.80
9.645
9.800
4,326
+0.00(+0.00%)
Sep 19, 2022
10.00
10.00
9.501
9.800
1,205
-0.20(-2.00%)
Sep 16, 2022
9.800
10.10
9.553
10.00
2,474
+0.20(+2.01%)
Sep 15, 2022
10.00
10.55
9.801
9.803
8,482
-0.31(-3.08%)
Sep 14, 2022
10.40
11.00
10.00
10.12
3,143
-0.48(-4.58%)
Sep 13, 2022
10.80
10.80
10.40
10.60
1,111
-0.05(-0.47%)
Sep 12, 2022
10.30
11.00
10.20
10.65
2,130
+0.17(+1.62%)
Sep 09, 2022
11.30
11.30
10.20
10.48
2,183
+0.08(+0.77%)
Sep 08, 2022
9.900
10.40
9.900
10.40
923
+0.30(+2.97%)
Sep 07, 2022
10.00
10.40
9.806
10.10
3,719
-0.16(-1.56%)
Sep 06, 2022
10.40
11.01
10.20
10.26
2,543
-0.24(-2.29%)
Sep 02, 2022
10.40
10.60
10.40
10.50
1,559
-0.15(-1.41%)
Sep 01, 2022
10.90
11.13
10.50
10.65
4,633
-0.40(-3.62%)
Aug 31, 2022
11.00
11.50
11.00
11.05
2,094
+0.00(+0.00%)
Aug 30, 2022
11.30
11.50
11.00
11.05
3,122
-0.30(-2.64%)
Aug 29, 2022
11.30
11.40
11.10
11.35
5,105
-0.05(-0.44%)
Aug 26, 2022
11.60
11.70
11.30
11.40
5,213
-0.25(-2.15%)
Aug 25, 2022
11.60
11.70
11.60
11.65
1,377
+0.05(+0.43%)
Aug 24, 2022
11.60
11.80
11.60
11.60
1,959
+0.00(+0.00%)
Aug 23, 2022
11.60
11.89
11.60
11.60
2,149
-0.20(-1.69%)
Aug 22, 2022
12.20
12.40
11.70
11.80
1,073
+0.00(+0.00%)
Aug 19, 2022
11.90
12.00
11.70
11.80
1,240
-0.10(-0.84%)
Aug 18, 2022
11.80
12.30
11.70
11.90
3,995
-0.20(-1.65%)
Aug 17, 2022
12.00
12.29
11.90
12.10
1,774
+0.00(+0.00%)
Aug 16, 2022
12.50
12.50
12.10
12.10
5,386
-0.30(-2.42%)
Aug 15, 2022
12.40
12.70
12.20
12.40
1,230
-0.10(-0.80%)
Aug 12, 2022
12.40
12.50
12.00
12.50
2,676
+0.30(+2.46%)
Aug 11, 2022
12.60
12.70
12.20
12.20
3,620
-0.40(-3.17%)
Aug 10, 2022
12.60
12.70
12.50
12.60
6,677
+0.02(+0.19%)
Aug 09, 2022
12.40
12.70
12.31
12.58
9,096
+0.08(+0.61%)
Aug 08, 2022
12.90
12.90
12.00
12.50
2,623
+0.30(+2.46%)
Aug 05, 2022
11.50
12.50
11.30
12.20
7,371
+0.20(+1.67%)
Aug 04, 2022
11.50
12.05
11.50
12.00
2,560
+0.10(+0.84%)
Aug 03, 2022
11.80
12.00
11.70
11.90
3,739
+0.10(+0.85%)
Aug 02, 2022
11.70
11.88
11.70
11.80
1,785
-0.10(-0.84%)
Aug 01, 2022
12.00
12.10
11.80
11.90
1,679
-0.05(-0.42%)
Jul 29, 2022
11.70
12.10
11.60
11.95
2,406
+0.15(+1.27%)
Jul 28, 2022
11.90
12.00
11.80
11.80
3,602
-0.10(-0.84%)
Jul 27, 2022
12.00
12.10
11.80
11.90
666
-0.02(-0.14%)
Jul 26, 2022
12.20
12.29
11.70
11.92
815
-0.23(-1.89%)
Jul 25, 2022
11.90
12.36
11.50
12.15
2,746
-0.05(-0.45%)
Jul 22, 2022
12.36
12.36
12.10
12.20
1,722
-0.10(-0.80%)
Jul 21, 2022
12.80
12.80
12.20
12.30
1,966
+0.20(+1.65%)
Jul 20, 2022
11.80
12.40
11.70
12.10
1,695
-0.00(-0.01%)
Jul 19, 2022
12.30
12.40
12.01
12.10
1,959
-0.20(-1.62%)
Jul 18, 2022
12.50
12.50
12.30
12.30
938
-0.30(-2.38%)
Jul 15, 2022
12.21
12.80
12.21
12.60
1,687
+0.30(+2.44%)
Jul 14, 2022
12.10
12.81
12.10
12.30
1,642
+0.30(+2.50%)
Jul 13, 2022
11.90
12.87
11.80
12.00
2,089
-0.39(-3.12%)
Jul 12, 2022
12.50
13.20
12.10
12.39
2,295
-0.01(-0.11%)
Jul 11, 2022
11.90
13.50
11.90
12.40
9,475
+0.50(+4.20%)
Jul 08, 2022
12.00
12.40
11.90
11.90
4,158
-0.40(-3.25%)
Jul 07, 2022
12.25
12.32
12.10
12.30
3,978
+0.15(+1.23%)
Jul 06, 2022
12.40
12.40
11.80
12.15
2,158
+0.20(+1.67%)
Jul 05, 2022
11.50
12.20
11.40
11.95
1,935
+0.25(+2.14%)
Jul 01, 2022
11.30
11.90
11.30
11.70
2,650
+0.05(+0.43%)
Jun 30, 2022
11.30
11.90
11.30
11.65
3,290
-0.05(-0.43%)
Jun 29, 2022
12.10
12.10
11.64
11.70
497
-0.20(-1.68%)
Jun 28, 2022
11.90
12.24
11.60
11.90
2,707
-0.33(-2.67%)
Jun 27, 2022
11.70
12.60
11.70
12.23
15,723
+0.63(+5.41%)
Jun 24, 2022
12.20
12.50
11.60
11.60
5,836
-0.50(-4.13%)
Jun 23, 2022
11.80
12.50
11.70
12.10
2,863
+0.10(+0.83%)
Jun 22, 2022
12.00
12.25
11.80
12.00
1,347
+0.00(+0.00%)
Jun 21, 2022
12.40
12.40
11.50
12.00
2,437
+0.10(+0.84%)
Jun 17, 2022
11.50
12.40
11.50
11.90
3,114
+0.10(+0.85%)
Jun 16, 2022
11.90
12.00
11.50
11.80
1,669
+0.00(+0.00%)
Jun 15, 2022
11.90
12.00
11.40
11.80
3,453
-0.05(-0.42%)
Jun 14, 2022
12.00
12.50
11.30
11.85
8,818
+0.05(+0.42%)
Jun 13, 2022
12.00
12.80
11.40
11.80
7,425
-0.50(-4.07%)
Jun 10, 2022
13.50
13.50
12.10
12.30
3,188
-1.10(-8.21%)
Jun 09, 2022
13.00
13.50
12.90
13.40
4,169
+0.25(+1.90%)
Jun 08, 2022
13.00
13.50
13.00
13.15
2,477
+0.05(+0.38%)
Jun 07, 2022
13.00
13.50
13.00
13.10
4,924
+0.00(+0.00%)
Jun 06, 2022
13.10
13.40
13.10
13.10
1,389
-0.40(-2.96%)
Jun 03, 2022
13.40
13.60
13.10
13.50
1,376
+0.30(+2.27%)
Jun 02, 2022
13.10
13.60
13.10
13.20
4,327
+0.10(+0.76%)
Jun 01, 2022
13.40
13.60
13.10
13.10
1,754
-0.30(-2.24%)
May 31, 2022
13.10
13.80
12.60
13.40
4,718
+0.40(+3.08%)
May 27, 2022
13.00
13.55
12.32
13.00
2,457
+0.00(+0.00%)
May 26, 2022
12.30
13.10
12.10
13.00
4,255
+0.40(+3.17%)
May 25, 2022
13.00
13.40
12.20
12.60
2,481
-0.10(-0.79%)
May 24, 2022
13.50
13.60
12.20
12.70
5,581
-0.30(-2.31%)
May 23, 2022
13.60
13.60
12.80
13.00
2,126
+0.00(+0.00%)
May 20, 2022
13.00
13.21
12.54
13.00
2,618
+0.10(+0.78%)
May 19, 2022
13.10
13.90
12.50
12.90
2,539
-0.60(-4.44%)
May 18, 2022
14.00
14.10
13.30
13.50
1,538
-0.40(-2.88%)
May 17, 2022
13.60
13.90
12.90
13.90
1,504
+0.70(+5.30%)
May 16, 2022
13.10
13.70
12.90
13.20
2,794
+0.10(+0.76%)
May 13, 2022
12.30
13.40
12.00
13.10
3,397
+1.10(+9.17%)
May 12, 2022
11.70
12.77
11.60
12.00
5,293
-0.10(-0.83%)
May 11, 2022
14.10
14.55
11.80
12.10
8,819
-0.95(-7.28%)
May 10, 2022
13.00
15.60
12.80
13.05
4,322
+0.15(+1.16%)
May 09, 2022
13.20
13.80
12.60
12.90
12,273
-1.10(-7.86%)
May 06, 2022
14.50
15.40
13.20
14.00
11,094
-0.50(-3.45%)
May 05, 2022
15.70
16.01
14.50
14.50
9,082
-1.50(-9.38%)
May 04, 2022
16.30
17.00
15.40
16.00
13,498
-0.50(-3.03%)
May 03, 2022
13.80
17.60
13.75
16.50
36,997
+2.50(+17.86%)
May 02, 2022
12.70
14.50
12.51
14.00
28,929
+1.10(+8.53%)
Apr 29, 2022
13.00
13.50
12.80
12.90
3,050
-0.10(-0.77%)
Apr 28, 2022
12.80
13.25
12.40
13.00
6,353
+0.30(+2.36%)
Apr 27, 2022
12.60
13.30
12.60
12.70
4,714
-0.20(-1.55%)
Apr 26, 2022
12.90
13.80
12.90
12.90
4,325
-0.60(-4.44%)
Apr 25, 2022
12.70
13.60
12.61
13.50
4,306
+0.30(+2.27%)
Apr 22, 2022
13.40
13.90
13.10
13.20
7,570
-0.30(-2.22%)
Apr 21, 2022
14.80
15.10
13.40
13.50
14,111
-1.40(-9.40%)
Apr 20, 2022
14.90
15.70
14.50
14.90
8,825
-0.30(-1.97%)
Apr 19, 2022
15.50
15.85
15.00
15.20
16,804
-0.90(-5.59%)
Apr 18, 2022
16.10
16.39
15.60
16.10
4,913
+0.20(+1.26%)
Apr 14, 2022
15.90
16.20
15.70
15.90
7,386
-0.30(-1.85%)
Apr 13, 2022
16.20
16.30
15.50
16.20
6,645
+0.50(+3.18%)
Apr 12, 2022
17.00
17.50
15.70
15.70
17,301
-1.20(-7.10%)
Apr 11, 2022
17.50
17.50
16.50
16.90
11,956
+0.10(+0.60%)
Apr 08, 2022
17.10
17.65
16.80
16.80
6,261
-0.30(-1.75%)
Apr 07, 2022
18.70
18.70
17.00
17.10
15,311
-1.50(-8.06%)
Apr 06, 2022
18.80
19.00
17.72
18.60
13,808
-0.20(-1.06%)
Apr 05, 2022
19.50
19.65
18.00
18.80
50,221
+0.30(+1.62%)
Apr 04, 2022
17.00
19.00
16.40
18.50
51,089
+1.70(+10.12%)
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.