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
Bone Biologics Corp
(NQ:
BBLG
)
1.460
+0.040 (+2.82%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 12, 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
2.040
2.260
2.020
2.130
21,334
+0.09(+4.41%)
Mar 27, 2024
2.080
2.230
2.030
2.040
16,162
-0.06(-2.86%)
Mar 26, 2024
2.190
2.190
2.080
2.100
12,685
-0.12(-5.41%)
Mar 25, 2024
2.220
2.250
2.120
2.220
16,084
-0.03(-1.33%)
Mar 22, 2024
2.210
2.300
2.100
2.250
18,438
+0.05(+2.27%)
Mar 21, 2024
2.250
2.390
2.140
2.200
19,636
-0.09(-3.93%)
Mar 20, 2024
2.330
2.340
2.220
2.290
11,315
-0.11(-4.58%)
Mar 19, 2024
2.290
2.460
2.220
2.400
35,134
+0.18(+8.11%)
Mar 18, 2024
2.410
2.500
2.220
2.220
22,372
-0.11(-4.72%)
Mar 15, 2024
2.490
2.563
2.300
2.330
13,216
-0.16(-6.61%)
Mar 14, 2024
2.502
2.600
2.400
2.495
34,628
-0.08(-2.93%)
Mar 13, 2024
2.450
2.730
2.400
2.570
120,828
+0.16(+6.64%)
Mar 12, 2024
2.510
2.571
2.300
2.410
74,408
-0.15(-5.86%)
Mar 11, 2024
2.460
2.560
2.334
2.560
46,805
+0.15(+6.22%)
Mar 08, 2024
2.330
2.470
2.300
2.410
23,428
+0.07(+2.99%)
Mar 07, 2024
2.230
2.400
2.220
2.340
44,236
+0.01(+0.22%)
Mar 06, 2024
2.380
2.430
2.300
2.335
47,627
+0.04(+1.97%)
Mar 05, 2024
2.350
2.460
2.215
2.290
65,692
-0.18(-7.29%)
Mar 04, 2024
2.520
2.770
2.350
2.470
656,648
+0.04(+1.65%)
Mar 01, 2024
2.890
3.090
2.200
2.430
1,873,109
-0.02(-0.82%)
Feb 29, 2024
2.510
2.560
2.400
2.450
36,546
+0.14(+6.06%)
Feb 28, 2024
2.320
2.580
2.260
2.310
34,397
-0.04(-1.91%)
Feb 27, 2024
2.710
2.710
2.300
2.355
90,846
-0.35(-12.78%)
Feb 26, 2024
3.340
3.373
2.540
2.700
207,413
-0.90(-25.00%)
Feb 23, 2024
3.600
3.690
3.250
3.600
22,326
+0.00(+0.00%)
Feb 22, 2024
3.250
4.490
3.250
3.600
83,673
+0.45(+14.29%)
Feb 21, 2024
3.720
3.995
3.150
3.150
43,501
-0.75(-19.23%)
Feb 20, 2024
3.850
4.090
3.650
3.900
15,436
+0.02(+0.65%)
Feb 16, 2024
3.760
4.050
3.600
3.875
13,181
+0.02(+0.65%)
Feb 15, 2024
3.950
4.210
3.560
3.850
25,503
+0.15(+4.05%)
Feb 14, 2024
3.600
3.750
3.430
3.700
22,310
+0.14(+3.93%)
Feb 13, 2024
3.640
3.800
3.550
3.560
22,850
-0.19(-5.07%)
Feb 12, 2024
3.900
4.049
3.600
3.750
61,753
-0.40(-9.64%)
Feb 09, 2024
3.080
4.740
3.075
4.150
230,098
+1.04(+33.44%)
Feb 08, 2024
3.090
3.300
2.870
3.110
19,393
+0.18(+6.14%)
Feb 07, 2024
2.900
3.140
2.860
2.930
10,772
-0.07(-2.33%)
Feb 06, 2024
3.060
3.100
2.960
3.000
7,707
+0.04(+1.35%)
Feb 05, 2024
3.100
3.160
2.950
2.960
15,390
-0.23(-7.21%)
Feb 02, 2024
3.440
3.620
3.100
3.190
72,047
-0.15(-4.49%)
Feb 01, 2024
3.570
3.620
3.270
3.340
17,713
-0.29(-7.99%)
Jan 31, 2024
3.810
3.965
3.567
3.630
22,195
-0.24(-6.20%)
Jan 30, 2024
3.800
4.190
3.450
3.870
114,377
+0.35(+9.94%)
Jan 29, 2024
3.510
3.670
3.300
3.520
15,230
-0.04(-1.12%)
Jan 26, 2024
3.670
3.862
3.430
3.560
10,059
-0.07(-1.93%)
Jan 25, 2024
3.340
3.660
3.285
3.630
9,126
+0.22(+6.45%)
Jan 24, 2024
3.480
3.650
3.400
3.410
20,462
-0.13(-3.67%)
Jan 23, 2024
3.760
3.775
3.400
3.540
51,918
-0.23(-6.10%)
Jan 22, 2024
3.330
4.587
3.330
3.770
395,954
+0.52(+16.00%)
Jan 19, 2024
3.270
3.300
3.120
3.250
21,679
-0.05(-1.52%)
Jan 18, 2024
3.640
3.640
3.290
3.300
12,410
-0.31(-8.59%)
Jan 17, 2024
3.760
4.100
3.600
3.610
16,031
-0.27(-6.96%)
Jan 16, 2024
4.250
4.338
3.760
3.880
31,893
-0.34(-8.06%)
Jan 12, 2024
4.790
4.790
4.100
4.220
115,814
-0.44(-9.44%)
Jan 11, 2024
4.520
4.870
4.520
4.660
33,103
+0.05(+1.08%)
Jan 10, 2024
4.980
4.980
4.529
4.610
61,474
-0.12(-2.54%)
Jan 09, 2024
4.680
5.120
4.472
4.730
68,362
+0.05(+1.07%)
Jan 08, 2024
5.040
5.260
4.190
4.680
126,770
-0.46(-8.95%)
Jan 05, 2024
5.450
5.685
5.000
5.140
98,156
-0.40(-7.22%)
Jan 04, 2024
5.540
6.000
5.400
5.540
230,473
-0.24(-4.15%)
Jan 03, 2024
4.200
6.340
4.150
5.780
1,419,171
+1.64(+39.61%)
Jan 02, 2024
4.460
4.600
4.030
4.140
154,208
-0.38(-8.41%)
Dec 29, 2023
5.010
5.220
4.481
4.520
337,181
-1.48(-24.67%)
Dec 28, 2023
5.900
10.56
5.030
6.000
7,690,198
+1.35(+29.03%)
Dec 27, 2023
3.160
5.290
3.155
4.650
1,740,562
+1.38(+42.04%)
Dec 26, 2023
3.280
3.280
3.050
3.274
24,525
-0.03(-0.80%)
Dec 22, 2023
3.190
3.300
3.040
3.300
35,380
+0.18(+5.77%)
Dec 21, 2023
3.550
3.550
3.090
3.120
56,192
-0.05(-1.58%)
Dec 20, 2023
3.050
3.480
2.910
3.170
71,386
+2.76(+673.93%)
Dec 19, 2023
0.3900
0.4240
0.3841
0.4096
258,207
+0.02(+5.00%)
Dec 18, 2023
0.3751
0.4001
0.3705
0.3901
143,651
+0.01(+2.93%)
Dec 15, 2023
0.4100
0.4186
0.3701
0.3790
294,205
-0.04(-9.76%)
Dec 14, 2023
0.4200
0.4300
0.4100
0.4200
93,307
+0.00(+0.00%)
Dec 13, 2023
0.4110
0.4400
0.4101
0.4200
110,201
-0.01(-3.00%)
Dec 12, 2023
0.4200
0.4700
0.4200
0.4330
168,200
-0.00(-1.03%)
Dec 11, 2023
0.4100
0.4462
0.4100
0.4375
118,437
+0.02(+3.92%)
Dec 08, 2023
0.4270
0.4480
0.4000
0.4210
174,327
-0.02(-4.32%)
Dec 07, 2023
0.4442
0.4539
0.4384
0.4400
56,393
-0.02(-3.91%)
Dec 06, 2023
0.4512
0.4788
0.4330
0.4579
214,037
+0.01(+2.35%)
Dec 05, 2023
0.4500
0.4750
0.4350
0.4474
144,554
-0.00(-0.80%)
Dec 04, 2023
0.4360
0.4777
0.4308
0.4510
511,692
+0.01(+3.42%)
Dec 01, 2023
0.4101
0.4450
0.3960
0.4361
236,739
+0.03(+6.63%)
Nov 30, 2023
0.4100
0.4260
0.4005
0.4090
323,049
-0.00(-0.97%)
Nov 29, 2023
0.4220
0.4305
0.4000
0.4130
167,643
-0.01(-2.13%)
Nov 28, 2023
0.4630
0.4700
0.4150
0.4220
348,368
-0.05(-10.42%)
Nov 27, 2023
0.4886
0.5000
0.4630
0.4711
142,392
-0.01(-2.08%)
Nov 24, 2023
0.4850
0.5100
0.4702
0.4811
103,016
-0.00(-1.01%)
Nov 22, 2023
0.5115
0.5525
0.4801
0.4860
411,538
-0.04(-7.71%)
Nov 21, 2023
0.5400
0.5799
0.5202
0.5266
443,942
-0.06(-10.75%)
Nov 20, 2023
0.5431
0.5930
0.5000
0.5900
542,714
-0.02(-3.28%)
Nov 17, 2023
0.5100
0.6100
0.4700
0.6100
2,241,060
-0.17(-21.79%)
Nov 16, 2023
0.8100
0.9980
0.6763
0.7800
44,684,444
+0.24(+43.62%)
Nov 15, 2023
0.4999
0.5431
0.4750
0.5431
4,427,457
+0.04(+8.62%)
Nov 14, 2023
0.5001
0.5200
0.4710
0.5000
74,642
+0.00(+0.00%)
Nov 13, 2023
0.5079
0.5225
0.4950
0.5000
13,883
-0.01(-1.56%)
Nov 10, 2023
0.5200
0.5200
0.4900
0.5079
62,318
-0.02(-4.17%)
Nov 09, 2023
0.5040
0.5300
0.5002
0.5300
10,812
+0.00(+0.23%)
Nov 08, 2023
0.5289
0.5289
0.5100
0.5288
12,002
-0.00(-0.23%)
Nov 07, 2023
0.5299
0.5433
0.5100
0.5300
12,264
+0.00(+0.00%)
Nov 06, 2023
0.5100
0.5433
0.5100
0.5300
15,667
+0.01(+1.15%)
Nov 03, 2023
0.5219
0.5328
0.5100
0.5240
15,973
+0.00(+0.77%)
Nov 02, 2023
0.5200
0.5299
0.5110
0.5200
14,757
-0.01(-1.87%)
Nov 01, 2023
0.5100
0.5400
0.5111
0.5299
17,084
+0.00(+0.93%)
Oct 31, 2023
0.5200
0.5300
0.5100
0.5250
12,939
-0.01(-0.94%)
Oct 30, 2023
0.5500
0.5454
0.5100
0.5300
35,905
+0.00(+0.00%)
Oct 27, 2023
0.5480
0.5711
0.5300
0.5300
21,199
-0.02(-3.30%)
Oct 26, 2023
0.5400
0.5700
0.5250
0.5481
34,710
+0.01(+1.50%)
Oct 25, 2023
0.5500
0.5814
0.5300
0.5400
35,747
-0.01(-1.82%)
Oct 24, 2023
0.5500
0.5801
0.5300
0.5500
44,628
-0.02(-3.49%)
Oct 23, 2023
0.5780
0.6127
0.5400
0.5699
52,276
-0.03(-5.03%)
Oct 20, 2023
0.5900
0.6400
0.5802
0.6001
26,789
-0.01(-2.42%)
Oct 19, 2023
0.6400
0.6400
0.5764
0.6150
53,198
-0.02(-2.38%)
Oct 18, 2023
0.6300
0.6400
0.6100
0.6300
42,916
+0.01(+1.61%)
Oct 17, 2023
0.6100
0.6450
0.6001
0.6200
46,910
+0.02(+3.16%)
Oct 16, 2023
0.6000
0.6199
0.5900
0.6010
25,270
+0.00(+0.17%)
Oct 13, 2023
0.6200
0.6200
0.5800
0.6000
31,059
+0.01(+1.61%)
Oct 12, 2023
0.5881
0.6097
0.5517
0.5905
108,805
+0.03(+5.45%)
Oct 11, 2023
0.5654
0.5800
0.5300
0.5600
61,600
-0.01(-1.18%)
Oct 10, 2023
0.5604
0.5900
0.5604
0.5667
24,653
-0.01(-2.29%)
Oct 09, 2023
0.5900
0.5900
0.5625
0.5800
27,858
-0.01(-1.68%)
Oct 06, 2023
0.5900
0.5966
0.5401
0.5899
39,975
+0.02(+3.31%)
Oct 05, 2023
0.5600
0.5889
0.5032
0.5710
125,564
-0.00(-0.78%)
Oct 04, 2023
0.5882
0.5882
0.5501
0.5755
42,033
+0.01(+0.96%)
Oct 03, 2023
0.6014
0.6014
0.5500
0.5700
153,808
-0.05(-8.06%)
Oct 02, 2023
0.7000
0.7000
0.5500
0.6200
201,772
-0.09(-12.69%)
Sep 29, 2023
0.7259
0.7259
0.7003
0.7101
17,877
-0.02(-2.18%)
Sep 28, 2023
0.7400
0.7400
0.7002
0.7259
22,940
+0.01(+0.82%)
Sep 27, 2023
0.7500
0.7500
0.7000
0.7200
24,393
-0.00(-0.01%)
Sep 26, 2023
0.7477
0.7477
0.7004
0.7201
33,587
-0.01(-1.36%)
Sep 25, 2023
0.7251
0.7477
0.7300
0.7300
41,593
-0.02(-2.65%)
Sep 22, 2023
0.7500
0.7826
0.7301
0.7499
34,349
-0.01(-1.33%)
Sep 21, 2023
0.7800
0.7800
0.7200
0.7600
50,566
+0.00(+0.00%)
Sep 20, 2023
0.6900
0.7800
0.6900
0.7600
108,333
+0.05(+7.04%)
Sep 19, 2023
0.7003
0.7290
0.7000
0.7100
30,823
-0.03(-4.05%)
Sep 18, 2023
0.7190
0.7500
0.7000
0.7400
54,733
+0.02(+2.92%)
Sep 15, 2023
0.7100
0.7289
0.6718
0.7190
75,601
+0.02(+2.57%)
Sep 14, 2023
0.6400
0.7298
0.6300
0.7010
107,668
+0.04(+5.88%)
Sep 13, 2023
0.6300
0.6654
0.6300
0.6621
76,224
+0.02(+3.45%)
Sep 12, 2023
0.6541
0.6550
0.6150
0.6400
85,165
-0.03(-4.46%)
Sep 11, 2023
0.7000
0.7080
0.6405
0.6699
110,624
-0.02(-2.42%)
Sep 08, 2023
0.6910
0.7195
0.6832
0.6865
63,604
-0.01(-1.80%)
Sep 07, 2023
0.7000
0.7526
0.6931
0.6991
119,283
-0.02(-3.40%)
Sep 06, 2023
0.7169
0.7300
0.6700
0.7237
148,827
+0.04(+6.43%)
Sep 05, 2023
0.6600
0.7000
0.6601
0.6800
71,372
+0.01(+1.40%)
Sep 01, 2023
0.6620
0.6905
0.6600
0.6706
46,304
-0.01(-0.95%)
Aug 31, 2023
0.6700
0.6774
0.6500
0.6770
54,058
+0.01(+1.20%)
Aug 30, 2023
0.6580
0.6700
0.6400
0.6690
69,964
+0.01(+1.75%)
Aug 29, 2023
0.6530
0.7237
0.6400
0.6575
112,623
-0.00(-0.23%)
Aug 28, 2023
0.6350
0.6700
0.6300
0.6590
123,844
-0.01(-1.79%)
Aug 25, 2023
0.6350
0.8250
0.5740
0.6710
1,283,500
+0.05(+8.23%)
Aug 24, 2023
0.6867
0.6867
0.6030
0.6200
252,886
-0.04(-6.06%)
Aug 23, 2023
0.7800
0.7790
0.6000
0.6600
474,618
-0.12(-15.34%)
Aug 22, 2023
0.7899
0.8077
0.7600
0.7796
259,506
-0.03(-3.40%)
Aug 21, 2023
0.7990
0.8555
0.7601
0.8070
422,427
+0.05(+6.17%)
Aug 18, 2023
0.8000
0.8900
0.7600
0.7601
770,657
-0.22(-22.44%)
Aug 17, 2023
0.8200
1.330
0.8100
0.9800
9,545,244
+0.18(+22.12%)
Aug 16, 2023
0.8000
0.8387
0.7550
0.8025
191,408
-0.01(-1.21%)
Aug 15, 2023
1.270
1.276
0.7510
0.8123
874,056
-0.44(-35.02%)
Aug 14, 2023
1.320
1.324
1.180
1.250
55,427
-0.03(-2.34%)
Aug 11, 2023
1.300
1.340
1.280
1.280
27,484
-0.07(-5.19%)
Aug 10, 2023
1.310
1.370
1.270
1.350
41,108
+0.02(+1.50%)
Aug 09, 2023
1.430
1.460
1.320
1.330
75,179
-0.11(-7.64%)
Aug 08, 2023
1.410
1.470
1.360
1.440
57,880
+0.02(+1.41%)
Aug 07, 2023
1.360
1.420
1.360
1.420
62,908
+0.04(+2.90%)
Aug 04, 2023
1.360
1.381
1.340
1.380
44,840
-0.02(-1.43%)
Aug 03, 2023
1.390
1.400
1.320
1.400
125,694
+0.07(+5.26%)
Aug 02, 2023
1.260
1.370
1.250
1.330
252,049
+0.05(+3.91%)
Aug 01, 2023
1.260
1.290
1.239
1.280
41,893
+0.00(+0.00%)
Jul 31, 2023
1.340
1.340
1.230
1.280
119,232
-0.04(-3.03%)
Jul 28, 2023
1.250
1.320
1.250
1.320
34,864
+0.07(+5.60%)
Jul 27, 2023
1.350
1.398
1.250
1.250
90,315
-0.12(-8.57%)
Jul 26, 2023
1.380
1.426
1.310
1.367
91,214
-0.01(-0.93%)
Jul 25, 2023
1.420
1.530
1.360
1.380
259,730
-0.06(-4.17%)
Jul 24, 2023
1.430
1.450
1.340
1.440
201,769
-0.01(-0.69%)
Jul 21, 2023
1.330
1.540
1.300
1.450
821,724
+0.14(+10.27%)
Jul 20, 2023
1.350
1.354
1.300
1.315
34,074
-0.01(-0.38%)
Jul 19, 2023
1.350
1.380
1.320
1.320
64,903
-0.04(-2.94%)
Jul 18, 2023
1.350
1.389
1.340
1.360
59,146
+0.02(+1.49%)
Jul 17, 2023
1.380
1.410
1.340
1.340
69,237
-0.03(-2.19%)
Jul 14, 2023
1.440
1.440
1.330
1.370
106,277
-0.06(-4.20%)
Jul 13, 2023
1.420
1.490
1.410
1.430
61,260
+0.01(+0.70%)
Jul 12, 2023
1.550
1.560
1.380
1.420
229,297
-0.13(-8.39%)
Jul 11, 2023
1.400
1.770
1.370
1.550
912,901
+0.12(+8.39%)
Jul 10, 2023
1.510
1.510
1.390
1.430
70,954
-0.03(-2.05%)
Jul 07, 2023
1.420
1.490
1.406
1.460
28,782
+0.04(+2.82%)
Jul 06, 2023
1.420
1.467
1.380
1.420
74,758
-0.03(-2.07%)
Jul 05, 2023
1.420
1.480
1.399
1.450
102,759
+0.02(+1.40%)
Jul 03, 2023
1.430
1.460
1.391
1.430
31,897
+0.00(+0.00%)
Jun 30, 2023
1.430
1.470
1.400
1.430
82,225
+0.00(+0.00%)
Jun 29, 2023
1.500
1.590
1.309
1.430
189,012
-0.07(-4.67%)
Jun 28, 2023
1.570
1.570
1.490
1.500
194,496
-0.08(-5.06%)
Jun 27, 2023
1.550
1.625
1.470
1.580
229,168
+0.04(+2.60%)
Jun 26, 2023
1.560
1.620
1.490
1.540
338,503
+0.02(+1.32%)
Jun 23, 2023
1.470
1.595
1.435
1.520
247,734
+0.02(+1.33%)
Jun 22, 2023
1.710
1.710
1.455
1.500
494,471
-0.26(-14.77%)
Jun 21, 2023
1.450
1.890
1.400
1.760
1,054,138
+0.31(+21.38%)
Jun 20, 2023
1.580
1.589
1.429
1.450
557,251
-0.12(-7.64%)
Jun 16, 2023
1.700
1.740
1.530
1.570
492,854
-0.07(-4.27%)
Jun 15, 2023
1.840
1.910
1.604
1.640
1,548,057
-2.29(-58.27%)
Jun 14, 2023
4.690
5.436
3.818
3.930
452,251
-0.65(-14.19%)
Jun 13, 2023
4.810
6.300
4.300
4.580
454,876
-0.35(-7.10%)
Jun 12, 2023
5.350
5.530
4.652
4.930
99,603
-0.63(-11.33%)
Jun 09, 2023
5.740
6.310
5.230
5.560
226,501
-0.22(-3.81%)
Jun 08, 2023
6.050
6.777
5.410
5.780
431,092
+0.38(+7.04%)
Jun 07, 2023
6.480
6.890
5.070
5.400
386,721
-0.54(-9.04%)
Jun 06, 2023
5.772
6.210
5.313
5.937
89,644
-0.01(-0.20%)
Jun 05, 2023
5.700
6.300
5.310
5.949
16,325
+0.43(+7.77%)
Jun 02, 2023
5.466
5.697
5.175
5.520
11,001
+0.01(+0.27%)
Jun 01, 2023
5.640
6.000
5.403
5.505
19,647
+0.42(+8.26%)
May 31, 2023
5.100
5.361
4.833
5.085
38,144
+0.21(+4.31%)
May 30, 2023
5.340
5.340
4.620
4.875
24,650
-0.48(-8.96%)
May 26, 2023
5.430
5.997
5.253
5.355
18,616
-0.23(-4.19%)
May 25, 2023
5.700
6.267
5.430
5.589
44,077
+0.16(+2.87%)
May 24, 2023
5.379
5.997
5.145
5.433
41,728
+0.03(+0.61%)
May 23, 2023
5.400
6.414
5.040
5.400
110,181
+0.45(+9.09%)
May 22, 2023
4.491
5.400
4.254
4.950
107,452
+0.48(+10.66%)
May 19, 2023
4.950
4.980
4.200
4.473
20,096
-0.45(-9.20%)
May 18, 2023
4.734
5.400
4.734
4.926
15,020
-0.10(-2.03%)
May 17, 2023
5.400
5.490
4.800
5.028
33,043
-0.76(-13.12%)
May 16, 2023
5.697
9.000
5.340
5.787
338,469
+0.24(+4.27%)
May 15, 2023
5.700
5.700
5.220
5.550
7,701
-0.15(-2.63%)
May 12, 2023
6.300
6.300
5.460
5.700
3,813
-0.43(-7.00%)
May 11, 2023
6.150
6.390
5.700
6.129
9,838
-0.17(-2.71%)
May 10, 2023
5.664
7.800
5.652
6.300
63,734
+0.63(+11.11%)
May 09, 2023
5.700
5.700
5.163
5.670
2,627
+0.00(+0.00%)
May 08, 2023
5.700
5.715
5.130
5.670
14,702
-0.04(-0.79%)
May 05, 2023
5.850
5.850
5.400
5.715
4,385
-0.13(-2.31%)
May 04, 2023
6.000
6.000
5.712
5.850
3,062
+0.11(+1.99%)
May 03, 2023
6.255
6.297
5.487
5.736
7,094
-0.44(-7.18%)
May 02, 2023
7.200
7.140
6.000
6.180
11,624
-1.10(-15.12%)
May 01, 2023
7.368
7.410
7.050
7.281
3,602
-0.52(-6.65%)
Apr 28, 2023
7.146
8.037
7.146
7.800
2,314
+0.30(+4.04%)
Apr 27, 2023
7.314
7.707
7.254
7.497
674
+0.26(+3.65%)
Apr 26, 2023
7.368
7.737
7.221
7.233
2,788
-0.12(-1.63%)
Apr 25, 2023
7.569
7.800
7.299
7.353
4,452
-0.22(-2.85%)
Apr 24, 2023
7.500
7.860
6.966
7.569
6,451
+0.60(+8.66%)
Apr 21, 2023
7.800
7.836
6.966
6.966
2,273
-0.89(-11.31%)
Apr 20, 2023
7.803
8.190
7.047
7.854
3,335
+0.05(+0.65%)
Apr 19, 2023
8.100
8.247
7.800
7.803
3,026
-0.46(-5.59%)
Apr 18, 2023
7.173
8.322
6.897
8.265
27,502
+1.37(+19.78%)
Apr 17, 2023
7.200
7.320
6.783
6.900
6,515
-0.33(-4.56%)
Apr 14, 2023
7.497
7.497
6.930
7.230
5,510
-0.27(-3.56%)
Apr 13, 2023
8.274
8.364
6.828
7.497
11,757
+0.08(+1.05%)
Apr 12, 2023
7.500
7.965
7.203
7.419
9,202
-0.08(-1.08%)
Apr 11, 2023
7.800
10.85
7.206
7.500
102,558
-0.33(-4.25%)
Apr 10, 2023
8.100
8.100
7.800
7.833
1,543
+0.03(+0.42%)
Apr 06, 2023
8.346
8.346
7.710
7.800
774
-0.55(-6.54%)
Apr 05, 2023
7.800
8.400
7.578
8.346
2,455
+0.04(+0.51%)
Apr 04, 2023
8.499
8.700
7.731
8.304
8,400
+0.21(+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.