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
Ginkgo Bioworks Hldgs Inc
(NY:
DNA
)
0.5285
-0.0308 (-5.51%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Apr 28, 2023
1.190
1.240
1.160
1.220
12,491,082
+0.04(+3.39%)
Apr 27, 2023
1.200
1.220
1.160
1.180
14,956,037
-0.01(-0.84%)
Apr 26, 2023
1.230
1.240
1.170
1.190
19,932,712
-0.02(-1.65%)
Apr 25, 2023
1.250
1.260
1.200
1.210
24,438,154
-0.06(-4.72%)
Apr 24, 2023
1.310
1.330
1.260
1.270
20,170,808
-0.04(-3.05%)
Apr 21, 2023
1.270
1.325
1.270
1.310
11,828,930
+0.04(+3.15%)
Apr 20, 2023
1.300
1.330
1.250
1.270
12,084,702
-0.05(-3.79%)
Apr 19, 2023
1.250
1.365
1.230
1.320
20,759,024
+0.07(+5.60%)
Apr 18, 2023
1.250
1.260
1.220
1.250
18,247,940
+0.03(+2.46%)
Apr 17, 2023
1.310
1.320
1.210
1.220
22,277,510
-0.08(-6.15%)
Apr 14, 2023
1.330
1.360
1.280
1.300
13,213,113
-0.02(-1.52%)
Apr 13, 2023
1.300
1.350
1.280
1.320
17,832,478
+0.04(+3.13%)
Apr 12, 2023
1.380
1.400
1.270
1.280
21,942,242
-0.06(-4.48%)
Apr 11, 2023
1.340
1.410
1.310
1.340
12,009,879
-0.01(-0.74%)
Apr 10, 2023
1.340
1.360
1.300
1.350
10,466,931
+0.00(+0.00%)
Apr 06, 2023
1.210
1.400
1.205
1.350
20,851,550
+0.12(+9.76%)
Apr 05, 2023
1.260
1.260
1.190
1.230
16,204,328
-0.02(-1.60%)
Apr 04, 2023
1.290
1.300
1.230
1.250
10,996,428
-0.02(-1.57%)
Apr 03, 2023
1.320
1.340
1.250
1.270
14,279,475
-0.06(-4.51%)
Mar 31, 2023
1.240
1.380
1.210
1.330
19,166,572
+0.10(+8.13%)
Mar 30, 2023
1.290
1.300
1.220
1.230
12,480,300
-0.04(-3.15%)
Mar 29, 2023
1.220
1.280
1.200
1.270
15,751,944
+0.07(+5.83%)
Mar 28, 2023
1.230
1.260
1.165
1.200
11,154,047
-0.03(-2.44%)
Mar 27, 2023
1.280
1.300
1.200
1.230
13,456,578
-0.04(-3.15%)
Mar 24, 2023
1.210
1.300
1.200
1.270
13,878,003
+0.04(+3.25%)
Mar 23, 2023
1.260
1.330
1.190
1.230
16,465,699
+0.01(+0.82%)
Mar 22, 2023
1.360
1.360
1.220
1.220
22,382,788
-0.13(-9.63%)
Mar 21, 2023
1.260
1.380
1.240
1.350
17,099,420
+0.11(+8.87%)
Mar 20, 2023
1.280
1.310
1.210
1.240
20,619,052
-0.04(-3.13%)
Mar 17, 2023
1.300
1.320
1.230
1.280
23,942,608
-0.04(-3.03%)
Mar 16, 2023
1.310
1.370
1.260
1.320
17,012,576
-0.01(-0.75%)
Mar 15, 2023
1.300
1.350
1.270
1.330
20,393,412
-0.02(-1.48%)
Mar 14, 2023
1.410
1.410
1.290
1.350
20,451,218
+0.00(+0.00%)
Mar 13, 2023
1.230
1.400
1.190
1.350
34,149,036
+0.11(+8.87%)
Mar 10, 2023
1.260
1.320
1.190
1.240
23,140,396
-0.01(-0.80%)
Mar 09, 2023
1.320
1.340
1.250
1.250
18,575,820
-0.07(-5.30%)
Mar 08, 2023
1.310
1.350
1.220
1.320
25,157,924
+0.02(+1.54%)
Mar 07, 2023
1.370
1.390
1.290
1.300
28,391,748
-0.06(-4.41%)
Mar 06, 2023
1.350
1.400
1.330
1.360
22,248,196
-0.03(-2.16%)
Mar 03, 2023
1.390
1.400
1.330
1.390
33,667,632
-0.01(-0.71%)
Mar 02, 2023
1.360
1.400
1.290
1.400
25,703,848
+0.00(+0.00%)
Mar 01, 2023
1.450
1.480
1.320
1.400
27,307,484
-0.07(-4.76%)
Feb 28, 2023
1.460
1.520
1.430
1.470
20,882,958
+0.01(+0.68%)
Feb 27, 2023
1.500
1.500
1.410
1.460
20,755,964
-0.01(-0.68%)
Feb 24, 2023
1.540
1.565
1.460
1.470
30,716,948
-0.14(-8.70%)
Feb 23, 2023
1.720
1.730
1.540
1.610
24,427,176
-0.07(-4.17%)
Feb 22, 2023
1.610
1.690
1.580
1.680
20,786,912
+0.08(+5.00%)
Feb 21, 2023
1.670
1.720
1.590
1.600
21,927,824
-0.14(-8.05%)
Feb 17, 2023
1.750
1.765
1.630
1.740
18,433,944
-0.02(-1.14%)
Feb 16, 2023
1.760
1.820
1.710
1.760
16,667,506
-0.06(-3.30%)
Feb 15, 2023
1.710
1.850
1.700
1.820
15,526,320
+0.09(+5.20%)
Feb 14, 2023
1.670
1.760
1.620
1.730
19,692,896
+0.01(+0.58%)
Feb 13, 2023
1.740
1.760
1.670
1.720
12,863,802
-0.01(-0.58%)
Feb 10, 2023
1.710
1.746
1.660
1.730
21,387,496
-0.02(-1.14%)
Feb 09, 2023
1.880
1.890
1.740
1.750
12,295,418
-0.08(-4.37%)
Feb 08, 2023
1.980
2.000
1.800
1.830
16,905,862
-0.17(-8.50%)
Feb 07, 2023
1.940
2.020
1.900
2.000
19,676,702
+0.04(+2.04%)
Feb 06, 2023
2.070
2.070
1.930
1.960
16,720,545
-0.10(-4.85%)
Feb 03, 2023
2.060
2.170
2.000
2.060
21,064,212
-0.13(-5.94%)
Feb 02, 2023
2.080
2.250
2.060
2.190
31,605,458
+0.19(+9.50%)
Feb 01, 2023
1.940
2.050
1.860
2.000
24,273,940
+0.05(+2.56%)
Jan 31, 2023
1.860
1.965
1.790
1.950
18,195,776
+0.13(+7.14%)
Jan 30, 2023
1.880
1.950
1.810
1.820
20,556,760
-0.12(-6.19%)
Jan 27, 2023
1.740
1.980
1.720
1.940
20,639,344
+0.19(+10.86%)
Jan 26, 2023
1.810
1.860
1.715
1.750
16,442,504
-0.01(-0.57%)
Jan 25, 2023
1.770
1.790
1.680
1.760
12,057,989
-0.05(-2.76%)
Jan 24, 2023
1.920
1.920
1.770
1.810
10,145,680
-0.03(-1.63%)
Jan 23, 2023
1.670
1.880
1.670
1.840
22,486,186
+0.18(+10.84%)
Jan 20, 2023
1.720
1.720
1.650
1.660
14,157,734
-0.01(-0.60%)
Jan 19, 2023
1.790
1.810
1.640
1.670
19,298,872
-0.16(-8.74%)
Jan 18, 2023
2.050
2.060
1.810
1.830
24,206,064
-0.16(-8.04%)
Jan 17, 2023
1.850
2.000
1.770
1.990
20,067,248
+0.13(+6.99%)
Jan 13, 2023
1.780
1.900
1.710
1.860
18,324,424
+0.02(+1.09%)
Jan 12, 2023
1.710
1.860
1.630
1.840
27,480,924
+0.14(+8.24%)
Jan 11, 2023
1.560
1.710
1.530
1.700
27,597,480
+0.16(+10.39%)
Jan 10, 2023
1.550
1.570
1.470
1.540
20,061,222
-0.02(-1.28%)
Jan 09, 2023
1.550
1.620
1.460
1.560
23,554,388
+0.04(+2.63%)
Jan 06, 2023
1.600
1.600
1.450
1.520
17,046,852
-0.05(-3.18%)
Jan 05, 2023
1.560
1.580
1.500
1.570
18,622,866
-0.02(-1.26%)
Jan 04, 2023
1.580
1.620
1.450
1.590
24,146,746
+0.01(+0.63%)
Jan 03, 2023
1.690
1.790
1.540
1.580
17,989,432
-0.11(-6.51%)
Dec 30, 2022
1.660
1.700
1.620
1.690
14,450,643
+0.02(+1.20%)
Dec 29, 2022
1.670
1.750
1.610
1.670
25,218,664
+0.02(+1.21%)
Dec 28, 2022
1.670
1.760
1.610
1.650
16,287,840
-0.03(-1.79%)
Dec 27, 2022
1.640
1.700
1.600
1.680
17,432,632
+0.02(+1.20%)
Dec 23, 2022
1.660
1.670
1.620
1.660
13,238,221
-0.02(-1.19%)
Dec 22, 2022
1.710
1.710
1.620
1.680
20,463,740
-0.07(-4.00%)
Dec 21, 2022
1.680
1.760
1.620
1.750
28,720,712
+0.10(+6.06%)
Dec 20, 2022
1.660
1.700
1.620
1.650
20,032,504
-0.05(-2.94%)
Dec 19, 2022
1.710
1.730
1.590
1.700
28,517,120
-0.03(-1.73%)
Dec 16, 2022
1.600
1.780
1.570
1.730
45,901,636
+0.10(+6.13%)
Dec 15, 2022
1.640
1.675
1.580
1.630
23,564,744
-0.05(-2.98%)
Dec 14, 2022
1.710
1.730
1.650
1.680
23,116,868
-0.06(-3.45%)
Dec 13, 2022
1.980
2.000
1.690
1.740
32,517,144
-0.14(-7.45%)
Dec 12, 2022
1.820
1.930
1.780
1.880
19,877,864
+0.06(+3.30%)
Dec 09, 2022
1.780
1.890
1.760
1.820
19,986,440
+0.02(+1.11%)
Dec 08, 2022
1.780
1.850
1.745
1.800
28,059,336
+0.05(+2.86%)
Dec 07, 2022
1.680
1.760
1.640
1.750
21,633,040
+0.04(+2.34%)
Dec 06, 2022
1.800
1.810
1.700
1.710
13,178,318
-0.09(-5.00%)
Dec 05, 2022
1.960
1.970
1.790
1.800
20,605,872
-0.19(-9.55%)
Dec 02, 2022
1.900
1.990
1.830
1.990
13,500,776
+0.01(+0.51%)
Dec 01, 2022
1.970
2.010
1.920
1.980
20,193,430
-0.01(-0.50%)
Nov 30, 2022
1.870
1.990
1.750
1.990
39,144,684
+0.14(+7.57%)
Nov 29, 2022
1.880
1.950
1.840
1.850
19,120,564
+0.01(+0.54%)
Nov 28, 2022
1.990
2.000
1.810
1.840
23,572,142
-0.15(-7.54%)
Nov 25, 2022
1.980
2.010
1.940
1.990
9,688,801
+0.01(+0.51%)
Nov 23, 2022
2.000
2.020
1.950
1.980
22,600,764
-0.02(-1.00%)
Nov 22, 2022
2.120
2.140
1.940
2.000
30,181,760
-0.09(-4.31%)
Nov 21, 2022
2.160
2.190
2.040
2.090
34,924,632
-0.10(-4.57%)
Nov 18, 2022
2.200
2.210
2.150
2.190
21,232,620
+0.04(+1.86%)
Nov 17, 2022
2.220
2.230
1.960
2.150
58,109,892
-0.17(-7.33%)
Nov 16, 2022
2.430
2.480
2.310
2.320
36,506,976
-0.35(-13.11%)
Nov 15, 2022
2.710
2.760
2.400
2.670
44,155,992
-0.01(-0.37%)
Nov 14, 2022
2.830
2.860
2.620
2.680
25,485,822
-0.17(-5.96%)
Nov 11, 2022
2.570
2.940
2.519
2.850
28,416,564
+0.21(+7.95%)
Nov 10, 2022
2.510
2.650
2.380
2.640
27,059,528
+0.34(+14.78%)
Nov 09, 2022
2.480
2.480
2.280
2.300
25,675,196
-0.24(-9.45%)
Nov 08, 2022
2.400
2.650
2.360
2.540
23,718,792
+0.15(+6.28%)
Nov 07, 2022
2.530
2.580
2.350
2.390
21,499,336
-0.11(-4.40%)
Nov 04, 2022
2.650
2.670
2.400
2.500
23,775,628
-0.08(-3.10%)
Nov 03, 2022
2.560
2.760
2.530
2.580
15,719,646
-0.06(-2.27%)
Nov 02, 2022
2.730
2.885
2.625
2.640
20,050,236
-0.10(-3.65%)
Nov 01, 2022
2.800
2.850
2.730
2.740
13,523,569
+0.01(+0.37%)
Oct 31, 2022
2.680
2.750
2.640
2.730
17,544,892
+0.04(+1.49%)
Oct 28, 2022
2.610
2.700
2.535
2.690
18,261,012
+0.06(+2.28%)
Oct 27, 2022
2.880
2.885
2.620
2.630
20,787,492
-0.15(-5.40%)
Oct 26, 2022
2.690
3.010
2.665
2.780
29,466,448
+0.02(+0.72%)
Oct 25, 2022
2.560
2.810
2.550
2.760
29,708,812
+0.27(+10.84%)
Oct 24, 2022
2.590
2.590
2.430
2.490
20,630,582
-0.08(-3.11%)
Oct 21, 2022
2.450
2.600
2.340
2.570
26,032,476
+0.10(+4.05%)
Oct 20, 2022
2.430
2.550
2.390
2.470
33,681,448
+0.03(+1.23%)
Oct 19, 2022
2.600
2.605
2.430
2.440
28,779,018
-0.22(-8.27%)
Oct 18, 2022
2.760
2.830
2.540
2.660
34,117,848
+0.03(+1.14%)
Oct 17, 2022
2.670
2.720
2.550
2.630
18,968,940
+0.04(+1.54%)
Oct 14, 2022
2.900
2.960
2.550
2.590
26,871,122
-0.25(-8.80%)
Oct 13, 2022
2.710
2.910
2.660
2.840
25,583,658
-0.01(-0.35%)
Oct 12, 2022
2.990
3.010
2.710
2.850
24,455,696
-0.13(-4.36%)
Oct 11, 2022
2.900
3.100
2.770
2.980
21,223,424
+0.09(+3.11%)
Oct 10, 2022
3.080
3.120
2.720
2.890
27,536,896
-0.20(-6.47%)
Oct 07, 2022
3.140
3.250
3.070
3.090
21,027,112
-0.14(-4.33%)
Oct 06, 2022
3.300
3.410
3.155
3.230
22,923,892
-0.08(-2.42%)
Oct 05, 2022
3.330
3.425
3.220
3.310
22,208,328
-0.21(-5.97%)
Oct 04, 2022
3.290
3.520
3.260
3.520
31,202,640
+0.38(+12.10%)
Oct 03, 2022
3.250
3.310
3.010
3.140
21,912,052
+0.02(+0.64%)
Sep 30, 2022
3.120
3.410
3.090
3.120
28,229,534
-0.01(-0.32%)
Sep 29, 2022
3.340
3.350
3.130
3.130
24,870,840
-0.34(-9.80%)
Sep 28, 2022
2.940
3.490
2.940
3.470
43,679,196
+0.58(+20.07%)
Sep 27, 2022
2.900
3.020
2.820
2.890
21,074,424
+0.09(+3.21%)
Sep 26, 2022
2.740
2.900
2.735
2.800
19,099,114
+0.00(+0.00%)
Sep 23, 2022
2.880
2.895
2.650
2.800
28,045,230
-0.15(-5.08%)
Sep 22, 2022
2.880
2.960
2.790
2.950
32,204,432
+0.08(+2.79%)
Sep 21, 2022
2.950
3.190
2.855
2.870
24,870,924
-0.07(-2.38%)
Sep 20, 2022
3.010
3.090
2.930
2.940
17,937,766
-0.13(-4.23%)
Sep 19, 2022
2.910
3.080
2.870
3.070
16,264,902
+0.08(+2.68%)
Sep 16, 2022
3.020
3.080
2.870
2.990
36,036,336
-0.14(-4.47%)
Sep 15, 2022
3.050
3.400
3.020
3.130
28,971,672
+0.06(+1.95%)
Sep 14, 2022
3.020
3.110
2.880
3.070
16,097,823
+0.08(+2.68%)
Sep 13, 2022
2.950
3.240
2.810
2.990
23,848,764
-0.18(-5.68%)
Sep 12, 2022
3.000
3.195
2.915
3.170
22,631,674
+0.23(+7.82%)
Sep 09, 2022
2.870
3.020
2.870
2.940
12,780,790
+0.06(+2.08%)
Sep 08, 2022
2.560
2.880
2.540
2.880
14,899,201
+0.25(+9.51%)
Sep 07, 2022
2.430
2.640
2.400
2.630
15,878,431
+0.22(+9.13%)
Sep 06, 2022
2.490
2.490
2.350
2.410
25,721,188
-0.10(-3.98%)
Sep 02, 2022
2.770
2.800
2.470
2.510
26,670,600
-0.23(-8.39%)
Sep 01, 2022
2.640
2.750
2.580
2.740
21,556,706
+0.05(+1.86%)
Aug 31, 2022
2.650
2.730
2.590
2.690
18,394,110
+0.09(+3.46%)
Aug 30, 2022
2.700
2.720
2.550
2.600
22,742,996
-0.07(-2.62%)
Aug 29, 2022
2.680
2.840
2.650
2.670
16,394,507
-0.11(-3.96%)
Aug 26, 2022
2.920
2.940
2.740
2.780
21,812,634
-0.15(-5.12%)
Aug 25, 2022
2.880
2.940
2.800
2.930
16,330,927
+0.09(+3.17%)
Aug 24, 2022
2.700
2.910
2.680
2.840
19,488,230
+0.15(+5.58%)
Aug 23, 2022
2.710
2.885
2.580
2.690
28,201,916
+0.00(+0.00%)
Aug 22, 2022
2.730
2.770
2.640
2.690
27,833,758
-0.16(-5.61%)
Aug 19, 2022
3.160
3.170
2.790
2.850
35,441,868
-0.40(-12.31%)
Aug 18, 2022
3.300
3.440
3.100
3.250
24,661,012
-0.01(-0.31%)
Aug 17, 2022
3.650
3.790
3.240
3.260
34,450,320
-0.48(-12.83%)
Aug 16, 2022
4.170
4.260
3.550
3.740
80,323,024
+0.25(+7.16%)
Aug 15, 2022
3.740
3.855
3.470
3.490
43,417,176
-0.14(-3.86%)
Aug 12, 2022
3.530
3.730
3.380
3.630
36,091,020
+0.23(+6.76%)
Aug 11, 2022
3.230
4.910
3.210
3.400
133,673,032
+0.27(+8.63%)
Aug 10, 2022
3.290
3.310
2.950
3.130
41,786,628
+0.00(+0.00%)
Aug 09, 2022
3.200
3.200
2.910
3.130
20,950,468
-0.11(-3.40%)
Aug 08, 2022
3.090
3.300
3.020
3.240
31,837,542
+0.17(+5.54%)
Aug 05, 2022
2.900
3.070
2.830
3.070
14,206,575
+0.06(+1.99%)
Aug 04, 2022
3.050
3.155
2.960
3.010
12,803,363
-0.05(-1.63%)
Aug 03, 2022
3.030
3.140
2.990
3.060
15,941,743
+0.06(+2.00%)
Aug 02, 2022
2.840
3.100
2.836
3.000
16,441,068
+0.13(+4.53%)
Aug 01, 2022
2.800
2.870
2.690
2.870
15,597,048
+0.01(+0.35%)
Jul 29, 2022
2.840
3.000
2.760
2.860
9,982,803
+0.02(+0.70%)
Jul 28, 2022
2.790
2.870
2.633
2.840
10,165,640
+0.05(+1.79%)
Jul 27, 2022
2.690
2.825
2.610
2.790
19,445,964
+0.18(+6.90%)
Jul 26, 2022
2.760
2.760
2.580
2.610
24,152,004
-0.17(-6.12%)
Jul 25, 2022
2.940
2.940
2.700
2.780
24,550,058
-0.14(-4.79%)
Jul 22, 2022
3.160
3.180
2.880
2.920
13,724,584
-0.28(-8.75%)
Jul 21, 2022
3.150
3.285
3.110
3.200
9,920,253
+0.04(+1.27%)
Jul 20, 2022
3.250
3.300
3.100
3.160
13,201,014
-0.06(-1.86%)
Jul 19, 2022
3.080
3.260
2.960
3.220
17,070,312
+0.24(+8.05%)
Jul 18, 2022
3.130
3.265
2.940
2.980
18,827,012
-0.02(-0.67%)
Jul 15, 2022
3.140
3.185
2.900
3.000
17,326,608
-0.09(-2.91%)
Jul 14, 2022
3.120
3.150
2.930
3.090
19,225,294
-0.10(-3.13%)
Jul 13, 2022
2.890
3.240
2.840
3.190
22,431,712
+0.20(+6.69%)
Jul 12, 2022
3.090
3.130
2.850
2.990
20,306,958
+0.00(+0.00%)
Jul 11, 2022
3.190
3.220
2.950
2.990
15,493,028
-0.24(-7.43%)
Jul 08, 2022
3.230
3.400
3.130
3.230
21,419,892
-0.01(-0.31%)
Jul 07, 2022
3.020
3.390
2.950
3.240
26,560,026
+0.25(+8.36%)
Jul 06, 2022
2.750
3.030
2.730
2.990
33,528,136
+0.29(+10.74%)
Jul 05, 2022
2.400
2.700
2.235
2.700
26,102,760
+0.32(+13.45%)
Jul 01, 2022
2.390
2.530
2.360
2.380
15,800,769
+0.00(+0.00%)
Jun 30, 2022
2.440
2.560
2.310
2.380
22,621,130
-0.12(-4.80%)
Jun 29, 2022
2.590
2.590
2.430
2.500
15,622,564
-0.11(-4.21%)
Jun 28, 2022
2.780
2.815
2.600
2.610
15,018,608
-0.18(-6.45%)
Jun 27, 2022
2.850
2.860
2.650
2.790
13,349,321
-0.07(-2.45%)
Jun 24, 2022
3.000
3.120
2.760
2.860
68,942,080
-0.08(-2.72%)
Jun 23, 2022
2.520
2.970
2.470
2.940
29,234,444
+0.45(+18.07%)
Jun 22, 2022
2.370
2.580
2.320
2.490
32,982,304
+0.05(+2.05%)
Jun 21, 2022
2.490
2.630
2.430
2.440
34,588,644
+0.07(+2.95%)
Jun 17, 2022
2.370
2.440
2.310
2.370
38,046,012
+0.05(+2.16%)
Jun 16, 2022
2.440
2.485
2.290
2.320
33,349,456
-0.27(-10.42%)
Jun 15, 2022
2.480
2.730
2.410
2.590
39,637,624
+0.17(+7.02%)
Jun 14, 2022
2.520
2.530
2.260
2.420
22,015,248
+0.04(+1.68%)
Jun 13, 2022
2.620
2.690
2.350
2.380
25,930,968
-0.44(-15.60%)
Jun 10, 2022
3.000
3.055
2.780
2.820
17,283,532
-0.29(-9.32%)
Jun 09, 2022
3.600
3.600
3.090
3.110
17,170,800
-0.47(-13.13%)
Jun 08, 2022
3.590
3.775
3.590
3.580
18,156,376
-0.01(-0.28%)
Jun 07, 2022
3.440
3.750
3.390
3.590
19,676,048
+0.12(+3.46%)
Jun 06, 2022
3.750
3.870
3.465
3.470
24,655,388
-0.19(-5.19%)
Jun 03, 2022
3.390
3.680
3.290
3.660
22,659,052
+0.18(+5.17%)
Jun 02, 2022
2.950
3.615
2.940
3.480
27,803,728
+0.50(+16.78%)
Jun 01, 2022
3.080
3.130
2.861
2.980
18,030,824
-0.10(-3.25%)
May 31, 2022
3.225
3.230
2.935
3.080
28,688,316
-0.13(-4.05%)
May 27, 2022
3.000
3.225
2.960
3.210
20,886,444
+0.25(+8.45%)
May 26, 2022
2.850
2.985
2.820
2.960
25,901,132
+0.08(+2.78%)
May 25, 2022
2.560
2.880
2.560
2.880
22,676,438
+0.30(+11.63%)
May 24, 2022
2.600
2.740
2.510
2.580
14,922,955
-0.10(-3.73%)
May 23, 2022
2.660
2.720
2.490
2.680
13,926,653
+0.07(+2.68%)
May 20, 2022
2.630
2.680
2.370
2.610
25,078,972
+0.09(+3.57%)
May 19, 2022
2.470
2.660
2.381
2.520
26,343,380
+0.09(+3.70%)
May 18, 2022
2.590
2.720
2.430
2.430
29,781,080
-0.31(-11.31%)
May 17, 2022
2.550
2.840
2.420
2.740
35,926,928
+0.31(+12.76%)
May 16, 2022
2.650
2.720
2.420
2.430
21,889,128
-0.23(-8.65%)
May 13, 2022
2.510
2.760
2.450
2.660
33,743,220
+0.28(+11.76%)
May 12, 2022
2.140
2.490
2.090
2.380
26,678,892
+0.18(+8.18%)
May 11, 2022
2.360
2.650
2.180
2.200
29,243,050
-0.21(-8.71%)
May 10, 2022
2.550
2.670
2.190
2.410
29,785,152
+0.03(+1.26%)
May 09, 2022
2.640
2.800
2.320
2.380
29,642,720
-0.33(-12.18%)
May 06, 2022
2.950
2.950
2.650
2.710
22,261,106
-0.22(-7.51%)
May 05, 2022
3.190
3.275
2.900
2.930
19,079,276
-0.36(-10.94%)
May 04, 2022
3.230
3.390
3.050
3.290
23,039,610
+0.07(+2.17%)
May 03, 2022
3.140
3.230
3.055
3.220
14,154,674
+0.09(+2.88%)
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.