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
Acasti Pharma
(NQ:
ACST
)
2.900
+0.005 (+0.17%)
Streaming Delayed Price
Updated: 3:58 PM EDT, Jun 4, 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
3.420
3.425
3.370
3.425
33,132
+0.02(+0.74%)
Mar 27, 2024
3.400
3.435
3.370
3.400
225,627
+0.00(+0.00%)
Mar 26, 2024
3.440
3.440
3.370
3.400
22,569
-0.01(-0.29%)
Mar 25, 2024
3.380
3.420
3.380
3.410
17,508
+0.01(+0.29%)
Mar 22, 2024
3.390
3.420
3.384
3.400
19,716
+0.00(+0.00%)
Mar 21, 2024
3.420
3.450
3.370
3.400
30,775
+0.00(+0.00%)
Mar 20, 2024
3.360
3.400
3.325
3.400
17,534
+0.00(+0.00%)
Mar 19, 2024
3.370
3.410
3.340
3.400
23,872
+0.00(+0.00%)
Mar 18, 2024
3.380
3.410
3.360
3.400
16,140
+0.02(+0.59%)
Mar 15, 2024
3.400
3.430
3.360
3.380
11,977
-0.03(-0.88%)
Mar 14, 2024
3.400
3.451
3.380
3.410
38,993
+0.01(+0.29%)
Mar 13, 2024
3.410
3.410
3.330
3.400
18,494
-0.03(-0.87%)
Mar 12, 2024
3.400
3.450
3.333
3.430
48,548
+0.08(+2.39%)
Mar 11, 2024
3.350
3.355
3.263
3.350
24,876
-0.05(-1.47%)
Mar 08, 2024
3.400
3.440
3.300
3.400
15,311
+0.00(+0.00%)
Mar 07, 2024
3.450
3.450
3.312
3.400
21,168
-0.01(-0.29%)
Mar 06, 2024
3.480
3.500
3.340
3.410
16,853
+0.01(+0.15%)
Mar 05, 2024
3.400
3.462
3.320
3.405
43,076
-0.04(-1.02%)
Mar 04, 2024
3.480
3.480
3.390
3.440
30,890
+0.00(+0.15%)
Mar 01, 2024
3.400
3.450
3.355
3.435
11,459
+0.10(+2.84%)
Feb 29, 2024
3.420
3.484
3.300
3.340
15,003
-0.06(-1.76%)
Feb 28, 2024
3.350
3.480
3.300
3.400
9,587
+0.07(+2.10%)
Feb 27, 2024
3.300
3.400
3.300
3.330
11,681
-0.04(-1.19%)
Feb 26, 2024
3.330
3.374
3.229
3.370
17,896
+0.02(+0.60%)
Feb 23, 2024
3.330
3.490
3.310
3.350
19,397
-0.02(-0.45%)
Feb 22, 2024
3.350
3.590
3.340
3.365
36,661
+0.03(+0.75%)
Feb 21, 2024
3.120
3.350
3.040
3.340
54,204
+0.23(+7.40%)
Feb 20, 2024
3.200
3.350
3.100
3.110
63,320
-0.19(-5.76%)
Feb 16, 2024
3.060
3.300
2.990
3.300
62,649
+0.24(+7.84%)
Feb 15, 2024
2.657
3.060
2.587
3.060
89,708
+0.42(+15.91%)
Feb 14, 2024
2.800
2.800
2.524
2.640
22,953
+0.22(+9.09%)
Feb 13, 2024
2.550
2.720
2.420
2.420
41,826
-0.19(-7.28%)
Feb 12, 2024
2.440
2.800
2.410
2.610
64,157
+0.16(+6.53%)
Feb 09, 2024
2.450
2.500
2.430
2.450
8,232
+0.00(+0.00%)
Feb 08, 2024
2.380
2.477
2.380
2.450
6,014
+0.09(+3.81%)
Feb 07, 2024
2.390
2.495
2.340
2.360
18,443
+0.03(+1.51%)
Feb 06, 2024
2.290
2.381
2.290
2.325
6,087
+0.03(+1.09%)
Feb 05, 2024
2.390
2.421
2.250
2.300
22,854
-0.08(-3.36%)
Feb 02, 2024
2.400
2.501
2.360
2.380
21,455
-0.07(-2.86%)
Feb 01, 2024
2.470
2.480
2.400
2.450
7,623
-0.03(-1.21%)
Jan 31, 2024
2.440
2.560
2.410
2.480
13,734
+0.03(+1.22%)
Jan 30, 2024
2.500
2.540
2.361
2.450
9,534
-0.05(-2.00%)
Jan 29, 2024
2.520
2.520
2.423
2.500
8,511
-0.05(-1.96%)
Jan 26, 2024
2.390
2.550
2.390
2.550
4,168
+0.16(+6.69%)
Jan 25, 2024
2.410
2.470
2.310
2.390
4,117
-0.02(-1.04%)
Jan 24, 2024
2.490
2.500
2.338
2.415
19,036
-0.01(-0.42%)
Jan 23, 2024
2.310
2.445
2.297
2.425
5,212
+0.07(+2.77%)
Jan 22, 2024
2.450
2.475
2.260
2.360
19,080
-0.08(-3.28%)
Jan 19, 2024
2.380
2.466
2.275
2.440
11,336
+0.03(+1.24%)
Jan 18, 2024
2.370
2.512
2.190
2.410
67,403
+0.23(+10.55%)
Jan 17, 2024
2.510
2.560
1.980
2.180
87,582
-0.41(-15.83%)
Jan 16, 2024
2.640
2.758
2.520
2.590
22,500
-0.09(-3.36%)
Jan 12, 2024
2.780
2.780
2.630
2.680
13,249
-0.08(-2.90%)
Jan 11, 2024
2.820
2.864
2.710
2.760
7,688
-0.08(-2.82%)
Jan 10, 2024
2.880
2.940
2.744
2.840
27,603
-0.02(-0.53%)
Jan 09, 2024
2.880
2.945
2.740
2.855
9,945
-0.02(-0.87%)
Jan 08, 2024
2.790
3.140
2.790
2.880
74,142
+0.01(+0.35%)
Jan 05, 2024
2.660
2.900
2.650
2.870
49,221
+0.16(+5.90%)
Jan 04, 2024
2.720
2.720
2.650
2.710
7,577
-0.01(-0.37%)
Jan 03, 2024
2.770
2.780
2.650
2.720
9,639
-0.04(-1.45%)
Jan 02, 2024
2.850
2.935
2.750
2.760
8,939
-0.13(-4.50%)
Dec 29, 2023
2.820
2.900
2.600
2.890
28,528
-0.02(-0.69%)
Dec 28, 2023
3.030
3.180
2.830
2.910
106,018
-0.14(-4.59%)
Dec 27, 2023
2.300
3.130
2.255
3.050
254,447
+0.80(+35.56%)
Dec 26, 2023
2.150
2.300
2.150
2.250
21,614
-0.04(-1.75%)
Dec 22, 2023
2.250
2.300
2.220
2.290
23,114
+0.05(+2.23%)
Dec 21, 2023
2.220
2.350
2.220
2.240
30,718
-0.00(-0.04%)
Dec 20, 2023
2.110
2.300
2.110
2.241
16,338
+0.10(+4.65%)
Dec 19, 2023
2.160
2.160
2.130
2.141
8,702
+0.02(+0.77%)
Dec 18, 2023
2.170
2.230
2.050
2.125
17,233
-0.02(-1.16%)
Dec 15, 2023
2.040
2.198
2.040
2.150
11,706
+0.02(+0.94%)
Dec 14, 2023
2.110
2.154
1.980
2.130
32,033
+0.01(+0.47%)
Dec 13, 2023
2.130
2.180
2.090
2.120
9,427
-0.04(-1.85%)
Dec 12, 2023
2.190
2.196
2.090
2.160
21,893
-0.05(-2.26%)
Dec 11, 2023
2.270
2.310
2.200
2.210
4,779
-0.09(-3.91%)
Dec 08, 2023
2.340
2.340
2.220
2.300
7,443
-0.03(-1.08%)
Dec 07, 2023
2.245
2.380
2.160
2.325
7,296
+0.10(+4.26%)
Dec 06, 2023
2.270
2.280
2.200
2.230
12,377
-0.05(-2.19%)
Dec 05, 2023
2.290
2.420
2.260
2.280
12,125
-0.05(-2.15%)
Dec 04, 2023
2.150
2.340
2.150
2.330
26,725
+0.17(+7.87%)
Dec 01, 2023
2.140
2.220
2.140
2.160
6,647
-0.01(-0.46%)
Nov 30, 2023
2.070
2.230
2.060
2.170
19,544
+0.12(+5.85%)
Nov 29, 2023
2.060
2.095
2.000
2.050
13,210
-0.03(-1.44%)
Nov 28, 2023
2.040
2.130
2.040
2.080
12,233
-0.07(-3.48%)
Nov 27, 2023
2.100
2.160
2.080
2.155
11,458
+0.04(+1.91%)
Nov 24, 2023
2.060
2.120
2.060
2.115
11,837
+0.02(+1.18%)
Nov 22, 2023
2.080
2.120
2.080
2.090
15,457
-0.01(-0.48%)
Nov 21, 2023
2.110
2.120
2.054
2.100
10,253
-0.02(-0.94%)
Nov 20, 2023
2.150
2.150
2.090
2.120
11,075
-0.05(-2.30%)
Nov 17, 2023
2.160
2.200
2.140
2.170
4,795
-0.01(-0.46%)
Nov 16, 2023
2.160
2.230
2.160
2.180
4,311
+0.00(+0.00%)
Nov 15, 2023
2.180
2.250
2.100
2.180
7,797
+0.00(+0.00%)
Nov 14, 2023
2.140
2.250
2.140
2.180
13,586
+0.03(+1.40%)
Nov 13, 2023
2.140
2.170
2.074
2.150
16,711
-0.07(-3.31%)
Nov 10, 2023
2.270
2.270
2.180
2.224
10,235
-0.05(-2.04%)
Nov 09, 2023
2.420
2.450
2.260
2.270
13,093
-0.18(-7.35%)
Nov 08, 2023
2.440
2.500
2.400
2.450
10,185
-0.02(-0.81%)
Nov 07, 2023
2.490
2.580
2.410
2.470
16,136
+0.01(+0.35%)
Nov 06, 2023
2.400
2.500
2.370
2.461
8,479
+0.06(+2.55%)
Nov 03, 2023
2.340
2.455
2.340
2.400
8,596
+0.06(+2.56%)
Nov 02, 2023
2.470
2.520
2.320
2.340
23,072
-0.07(-2.90%)
Nov 01, 2023
2.390
2.410
2.350
2.410
4,966
+0.05(+2.11%)
Oct 31, 2023
2.450
2.447
2.338
2.360
10,690
-0.04(-1.66%)
Oct 30, 2023
2.310
2.405
2.285
2.400
17,353
+0.00(+0.00%)
Oct 27, 2023
2.420
2.490
2.316
2.400
6,869
-0.03(-1.23%)
Oct 26, 2023
2.490
2.490
2.320
2.430
9,837
+0.06(+2.53%)
Oct 25, 2023
2.370
2.442
2.310
2.370
18,135
-0.03(-1.25%)
Oct 24, 2023
2.360
2.490
2.360
2.400
13,144
+0.01(+0.58%)
Oct 23, 2023
2.430
2.440
2.330
2.386
9,123
-0.04(-1.81%)
Oct 20, 2023
2.540
2.560
2.411
2.430
6,882
-0.06(-2.41%)
Oct 19, 2023
2.640
2.640
2.406
2.490
16,669
-0.12(-4.60%)
Oct 18, 2023
2.580
2.730
2.550
2.610
16,919
+0.00(+0.00%)
Oct 17, 2023
2.640
2.700
2.580
2.610
4,591
-0.07(-2.61%)
Oct 16, 2023
2.550
2.746
2.545
2.680
5,212
+0.08(+3.08%)
Oct 13, 2023
2.620
2.620
2.509
2.600
4,642
-0.04(-1.52%)
Oct 12, 2023
2.580
2.925
2.500
2.640
22,337
+0.03(+1.15%)
Oct 11, 2023
2.670
2.998
2.500
2.610
55,328
+0.03(+1.16%)
Oct 10, 2023
2.520
2.669
2.510
2.580
18,780
-0.03(-1.15%)
Oct 09, 2023
2.630
2.642
2.530
2.610
25,325
-0.04(-1.51%)
Oct 06, 2023
2.530
2.708
2.530
2.650
27,237
+0.07(+2.71%)
Oct 05, 2023
2.530
2.660
2.530
2.580
22,117
-0.01(-0.39%)
Oct 04, 2023
2.640
2.780
2.580
2.590
56,539
-0.07(-2.63%)
Oct 03, 2023
2.740
2.764
2.590
2.660
37,810
-0.16(-5.67%)
Oct 02, 2023
2.750
2.850
2.550
2.820
50,539
+0.04(+1.31%)
Sep 29, 2023
2.960
2.960
2.650
2.784
105,326
-0.17(-5.64%)
Sep 28, 2023
2.940
3.112
2.550
2.950
324,584
+0.18(+6.50%)
Sep 27, 2023
2.500
2.960
2.440
2.770
507,840
+0.36(+14.94%)
Sep 26, 2023
2.120
2.580
2.120
2.410
1,400,613
+0.63(+35.39%)
Sep 25, 2023
1.740
1.808
1.745
1.780
11,621
+0.01(+0.56%)
Sep 22, 2023
1.950
1.980
1.720
1.770
30,575
-0.11(-5.64%)
Sep 21, 2023
1.920
2.000
1.800
1.876
18,272
-0.04(-2.30%)
Sep 20, 2023
1.920
2.010
1.920
1.920
6,753
-0.05(-2.54%)
Sep 19, 2023
2.000
2.030
1.970
1.970
3,579
-0.04(-1.99%)
Sep 18, 2023
2.040
2.040
2.000
2.010
6,033
+0.00(+0.00%)
Sep 15, 2023
1.950
2.070
1.930
2.010
6,860
+0.00(+0.00%)
Sep 14, 2023
2.000
2.035
1.917
2.010
24,841
+0.00(+0.00%)
Sep 13, 2023
2.050
2.092
2.000
2.010
9,991
-0.01(-0.50%)
Sep 12, 2023
2.010
2.050
2.010
2.020
7,353
-0.03(-1.46%)
Sep 11, 2023
2.050
2.125
2.050
2.050
7,233
-0.07(-3.30%)
Sep 08, 2023
2.060
2.120
2.060
2.120
6,915
+0.04(+1.92%)
Sep 07, 2023
2.040
2.250
2.040
2.080
5,470
-0.05(-2.35%)
Sep 06, 2023
2.090
2.190
2.084
2.130
5,031
+0.04(+1.91%)
Sep 05, 2023
2.010
2.100
2.010
2.090
5,420
-0.01(-0.47%)
Sep 01, 2023
2.050
2.100
2.040
2.100
8,332
+0.04(+1.93%)
Aug 31, 2023
2.050
2.100
2.050
2.060
3,122
-0.02(-0.84%)
Aug 30, 2023
2.030
2.135
2.030
2.077
6,502
+0.01(+0.60%)
Aug 29, 2023
2.090
2.105
2.040
2.065
5,616
+0.02(+1.23%)
Aug 28, 2023
2.040
2.074
2.030
2.040
7,379
+0.02(+1.24%)
Aug 25, 2023
2.040
2.282
2.000
2.015
11,232
-0.08(-4.05%)
Aug 24, 2023
2.130
2.130
2.010
2.100
12,934
+0.02(+0.96%)
Aug 23, 2023
2.140
2.161
2.080
2.080
7,716
-0.06(-2.80%)
Aug 22, 2023
2.190
2.190
2.092
2.140
5,984
-0.05(-2.28%)
Aug 21, 2023
2.120
2.200
2.100
2.190
6,327
+0.03(+1.39%)
Aug 18, 2023
2.230
2.230
2.090
2.160
9,274
+0.01(+0.47%)
Aug 17, 2023
2.120
2.260
2.100
2.150
18,185
+0.00(+0.00%)
Aug 16, 2023
2.180
2.280
2.141
2.150
25,506
-0.06(-2.71%)
Aug 15, 2023
2.480
2.480
2.140
2.210
27,742
-0.20(-8.32%)
Aug 14, 2023
2.370
2.480
2.340
2.410
34,385
-0.01(-0.39%)
Aug 11, 2023
2.340
2.420
2.330
2.420
6,257
+0.00(+0.00%)
Aug 10, 2023
2.430
2.440
2.320
2.420
11,443
-0.01(-0.41%)
Aug 09, 2023
2.380
2.490
2.370
2.430
14,817
+0.02(+0.83%)
Aug 08, 2023
2.360
2.480
2.310
2.410
38,464
-0.03(-1.23%)
Aug 07, 2023
2.440
2.440
2.310
2.440
22,966
+0.00(+0.00%)
Aug 04, 2023
2.530
2.550
2.400
2.440
23,848
-0.06(-2.40%)
Aug 03, 2023
2.508
2.512
2.480
2.500
6,033
-0.02(-0.79%)
Aug 02, 2023
2.550
2.550
2.520
2.520
4,473
-0.06(-2.33%)
Aug 01, 2023
2.470
2.580
2.460
2.580
4,388
+0.00(+0.00%)
Jul 31, 2023
2.490
2.580
2.480
2.580
11,334
+0.10(+4.03%)
Jul 28, 2023
2.460
2.535
2.430
2.480
12,369
+0.02(+0.81%)
Jul 27, 2023
2.510
2.590
2.410
2.460
27,645
-0.10(-3.91%)
Jul 26, 2023
2.530
2.640
2.480
2.560
5,731
+0.00(+0.00%)
Jul 25, 2023
2.610
2.640
2.510
2.560
12,720
+0.01(+0.39%)
Jul 24, 2023
2.590
2.590
2.400
2.550
27,723
+0.01(+0.38%)
Jul 21, 2023
2.550
2.590
2.510
2.540
14,588
+0.01(+0.41%)
Jul 20, 2023
2.530
2.600
2.520
2.530
8,313
-0.01(-0.39%)
Jul 19, 2023
2.520
2.570
2.510
2.540
14,480
+0.03(+1.20%)
Jul 18, 2023
2.640
2.679
2.510
2.510
21,533
-0.14(-5.28%)
Jul 17, 2023
2.490
2.710
2.450
2.650
27,982
+0.15(+6.00%)
Jul 14, 2023
2.630
2.678
2.450
2.500
37,248
-0.14(-5.30%)
Jul 13, 2023
2.490
2.720
2.490
2.640
47,374
+0.08(+3.04%)
Jul 12, 2023
2.560
2.600
2.320
2.562
141,760
+0.18(+7.65%)
Jul 11, 2023
2.780
2.810
2.250
2.380
174,839
-0.44(-15.66%)
Jul 10, 2023
3.040
3.759
2.800
2.822
292,861
-0.30(-9.55%)
Jul 07, 2023
3.300
3.443
3.069
3.120
87,391
-0.45(-12.52%)
Jul 06, 2023
3.720
3.749
3.423
3.566
24,254
-0.15(-4.13%)
Jul 05, 2023
3.213
3.840
3.211
3.720
142,037
+0.59(+18.77%)
Jul 03, 2023
3.120
3.180
3.120
3.132
5,090
-0.02(-0.59%)
Jun 30, 2023
3.180
3.239
3.096
3.151
8,251
-0.03(-0.79%)
Jun 29, 2023
3.120
3.180
3.060
3.176
7,535
+0.03(+0.82%)
Jun 28, 2023
3.180
3.180
3.066
3.150
6,350
-0.03(-0.92%)
Jun 27, 2023
3.135
3.298
2.940
3.179
17,108
-0.08(-2.39%)
Jun 26, 2023
3.240
3.418
3.172
3.257
13,272
-0.10(-3.00%)
Jun 23, 2023
3.309
3.360
3.288
3.358
11,284
-0.06(-1.77%)
Jun 22, 2023
3.450
3.450
3.360
3.419
6,215
-0.00(-0.04%)
Jun 21, 2023
3.420
3.480
3.294
3.420
6,775
+0.00(+0.00%)
Jun 20, 2023
3.595
3.595
3.360
3.420
18,019
-0.03(-0.87%)
Jun 16, 2023
3.480
3.480
3.209
3.450
18,298
+0.00(+0.02%)
Jun 15, 2023
3.180
3.480
3.061
3.449
25,196
+0.27(+8.47%)
Jun 14, 2023
3.000
3.210
3.000
3.180
13,546
+0.18(+5.98%)
Jun 13, 2023
2.940
3.001
2.881
3.001
12,217
+0.04(+1.21%)
Jun 12, 2023
2.940
3.060
2.880
2.965
13,519
+0.02(+0.84%)
Jun 09, 2023
2.880
3.120
2.880
2.940
5,867
+0.00(+0.00%)
Jun 08, 2023
2.910
3.060
2.779
2.940
35,680
-0.24(-7.53%)
Jun 07, 2023
3.240
3.270
3.000
3.179
12,231
-0.06(-1.76%)
Jun 06, 2023
3.300
3.300
3.181
3.236
10,359
-0.00(-0.11%)
Jun 05, 2023
3.420
3.420
3.120
3.240
8,334
+0.02(+0.52%)
Jun 02, 2023
3.180
3.270
3.121
3.223
10,060
+0.01(+0.43%)
Jun 01, 2023
3.120
3.240
3.127
3.209
5,181
-0.03(-0.94%)
May 31, 2023
3.360
3.360
3.180
3.240
7,661
-0.12(-3.54%)
May 30, 2023
3.180
3.359
3.068
3.359
12,856
+0.09(+2.75%)
May 26, 2023
3.179
3.300
3.121
3.269
6,886
+0.09(+2.81%)
May 25, 2023
3.120
3.180
3.066
3.179
11,387
+0.07(+2.10%)
May 24, 2023
3.120
3.120
3.061
3.114
12,379
+0.02(+0.64%)
May 23, 2023
3.000
3.148
3.030
3.094
12,516
+0.06(+2.12%)
May 22, 2023
3.000
3.030
2.899
3.030
14,387
+0.12(+4.17%)
May 19, 2023
2.912
2.939
2.856
2.909
3,915
-0.02(-0.53%)
May 18, 2023
2.880
3.000
2.820
2.924
15,308
-0.08(-2.54%)
May 17, 2023
3.120
3.120
2.956
3.001
10,450
-0.09(-2.89%)
May 16, 2023
2.940
3.173
2.940
3.090
23,867
+0.18(+6.10%)
May 15, 2023
2.760
3.000
2.766
2.912
16,982
+0.09(+3.23%)
May 12, 2023
2.880
2.970
2.821
2.821
8,393
-0.05(-1.84%)
May 11, 2023
2.964
2.964
2.767
2.874
8,672
-0.01(-0.23%)
May 10, 2023
2.880
2.962
2.707
2.881
20,720
+0.00(+0.02%)
May 09, 2023
2.880
2.880
2.735
2.880
7,559
+0.12(+4.35%)
May 08, 2023
2.700
2.790
2.700
2.760
9,995
+0.07(+2.72%)
May 05, 2023
2.700
2.760
2.580
2.687
5,888
+0.05(+1.80%)
May 04, 2023
2.580
2.692
2.580
2.639
5,238
-0.05(-1.76%)
May 03, 2023
2.598
2.700
2.598
2.687
9,098
+0.09(+3.49%)
May 02, 2023
2.760
2.760
2.581
2.596
7,475
-0.14(-5.23%)
May 01, 2023
2.790
2.790
2.700
2.740
4,125
+0.02(+0.57%)
Apr 28, 2023
2.700
2.759
2.700
2.724
6,233
-0.04(-1.30%)
Apr 27, 2023
2.700
2.837
2.670
2.760
4,792
+0.06(+2.13%)
Apr 26, 2023
2.766
2.790
2.700
2.702
8,657
-0.15(-5.20%)
Apr 25, 2023
2.880
2.880
2.769
2.851
6,187
-0.03(-0.90%)
Apr 24, 2023
2.820
2.879
2.761
2.876
6,869
+0.09(+3.10%)
Apr 21, 2023
2.832
2.880
2.760
2.790
5,023
-0.07(-2.52%)
Apr 20, 2023
2.880
2.880
2.773
2.862
6,022
+0.04(+1.38%)
Apr 19, 2023
2.820
2.879
2.760
2.823
5,547
-0.05(-1.77%)
Apr 18, 2023
2.880
2.880
2.760
2.874
8,667
+0.01(+0.34%)
Apr 17, 2023
2.880
2.880
2.762
2.864
6,405
+0.05(+1.62%)
Apr 14, 2023
2.940
2.940
2.766
2.819
6,613
-0.06(-2.12%)
Apr 13, 2023
2.682
2.934
2.643
2.880
5,417
+0.11(+4.12%)
Apr 12, 2023
2.880
2.940
2.700
2.766
7,959
-0.05(-1.91%)
Apr 11, 2023
2.700
2.820
2.641
2.820
10,743
+0.06(+2.29%)
Apr 10, 2023
2.580
2.759
2.580
2.757
6,237
+0.12(+4.62%)
Apr 06, 2023
2.640
2.693
2.580
2.635
10,304
+0.05(+2.00%)
Apr 05, 2023
2.940
2.940
2.580
2.584
18,889
-0.12(-4.42%)
Apr 04, 2023
2.880
2.910
2.521
2.703
21,731
-0.06(-2.07%)
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.