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
Biocorrx Inc
(OP:
BICX
)
0.7000
UNCHANGED
Streaming Delayed Price
Updated: 10:44 AM EDT, Jun 7, 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 30, 2020
1.950
1.950
1.950
1.950
9,016
-0.01(-0.51%)
Apr 29, 2020
1.960
1.960
1.960
1.960
1,554
+0.00(+0.00%)
Apr 28, 2020
1.960
1.960
1.960
3
+0.00(+0.00%)
Apr 27, 2020
1.960
1.960
1.960
1.960
5,218
+0.00(+0.00%)
Apr 24, 2020
1.960
1.960
1.960
1.960
3,200
+0.00(+0.00%)
Apr 23, 2020
1.960
1.960
1.960
1.960
254
+0.01(+0.51%)
Apr 22, 2020
1.650
1.950
1.650
1.950
2,614
+0.25(+14.71%)
Apr 21, 2020
1.880
1.900
1.510
1.700
16,419
-0.20(-10.53%)
Apr 20, 2020
1.903
1.903
1.900
1.900
635
-0.01(-0.52%)
Apr 17, 2020
1.910
1.910
1.910
1.910
1,400
+0.03(+1.60%)
Apr 16, 2020
1.880
1.880
1.880
1.880
306
-0.02(-1.18%)
Apr 15, 2020
1.903
1.903
1.903
214
+0.00(+0.00%)
Apr 14, 2020
1.900
1.903
1.760
1.903
503
+0.00(+0.13%)
Apr 13, 2020
1.950
1.950
1.900
1.900
701
+0.00(+0.00%)
Apr 09, 2020
1.880
1.990
1.880
1.900
1,800
+0.02(+1.06%)
Apr 08, 2020
1.880
1.880
1.880
1.880
234
+0.00(+0.00%)
Apr 07, 2020
1.880
1.880
1.880
74
+0.00(+0.00%)
Apr 06, 2020
1.905
1.905
1.880
1.880
1,549
-0.01(-0.53%)
Apr 03, 2020
1.950
1.950
1.880
1.890
1,500
+0.01(+0.53%)
Apr 02, 2020
1.880
1.880
1.880
1.880
1,204
+0.00(+0.00%)
Apr 01, 2020
1.990
1.990
1.880
1.880
4,600
+0.00(+0.00%)
Mar 31, 2020
1.880
1.880
1.880
1.880
269
-0.02(-1.05%)
Mar 30, 2020
1.900
1.900
1.900
1.900
312
+0.00(+0.00%)
Mar 27, 2020
1.900
1.900
1.900
1.900
100
+0.01(+0.53%)
Mar 26, 2020
1.990
1.990
1.880
1.890
3,645
+0.01(+0.53%)
Mar 25, 2020
1.880
1.880
1.880
1.880
2,596
-0.12(-6.00%)
Mar 24, 2020
1.780
2.000
1.780
2.000
8,111
+0.19(+10.50%)
Mar 23, 2020
1.810
1.810
1.810
1.810
670
-0.01(-0.55%)
Mar 20, 2020
1.820
1.820
1.820
1.820
4,400
+0.12(+7.06%)
Mar 19, 2020
1.600
1.700
1.600
1.700
742
-0.02(-1.16%)
Mar 18, 2020
1.500
1.860
1.500
1.720
3,957
-0.28(-14.00%)
Mar 17, 2020
2.000
2.000
2.000
216
+0.00(+0.00%)
Mar 16, 2020
2.460
2.500
2.000
2.000
1,797
+0.00(+0.00%)
Mar 13, 2020
2.200
2.200
2.000
2.000
2,500
-0.15(-6.98%)
Mar 12, 2020
2.100
2.150
2.000
2.150
2,921
-0.27(-11.16%)
Mar 11, 2020
2.340
2.420
2.300
2.420
1,307
+0.42(+21.00%)
Mar 10, 2020
2.400
2.485
2.000
2.000
2,308
-0.40(-16.67%)
Mar 09, 2020
2.480
2.500
2.370
2.400
7,190
-0.06(-2.44%)
Mar 06, 2020
2.500
2.620
2.460
2.460
1,600
-0.14(-5.38%)
Mar 05, 2020
2.620
2.620
2.600
2.600
430
-0.04(-1.52%)
Mar 04, 2020
2.640
2.640
2.640
2.640
487
+0.02(+0.57%)
Mar 03, 2020
2.625
2.650
2.625
2.625
1,135
-0.08(-2.78%)
Mar 02, 2020
2.700
2.700
2.700
70
+0.00(+0.00%)
Feb 28, 2020
2.780
2.780
2.700
2.700
2,400
-0.08(-2.88%)
Feb 27, 2020
2.780
2.780
2.780
2.780
120
-0.05(-1.77%)
Feb 26, 2020
2.830
2.830
2.830
2
+0.00(+0.00%)
Feb 25, 2020
2.830
2.830
2.830
2.830
922
-0.67(-19.14%)
Feb 24, 2020
2.785
3.500
2.785
3.500
440
+0.72(+25.90%)
Feb 21, 2020
2.760
2.780
2.740
2.780
900
+0.00(+0.00%)
Feb 20, 2020
2.765
2.780
2.765
2.780
4,245
+0.03(+1.09%)
Feb 19, 2020
2.780
2.780
2.750
2.750
964
+0.05(+1.85%)
Feb 18, 2020
2.750
2.765
2.700
2.700
7,025
-0.08(-2.88%)
Feb 14, 2020
2.780
2.780
2.780
2.780
3,300
+0.00(+0.00%)
Feb 13, 2020
2.750
2.780
2.750
2.780
467
+0.03(+1.09%)
Feb 12, 2020
2.750
2.760
2.750
2.750
2,589
-0.02(-0.81%)
Feb 11, 2020
2.772
2.772
2.772
2.772
1,100
+0.03(+1.18%)
Feb 10, 2020
2.830
2.830
2.740
2.740
1,529
-0.09(-3.18%)
Feb 07, 2020
2.825
2.830
2.825
2.830
1,000
+0.01(+0.35%)
Feb 06, 2020
2.820
2.820
2.730
2.820
650
+0.00(+0.00%)
Feb 05, 2020
2.750
2.820
2.750
2.820
522
+0.07(+2.55%)
Feb 04, 2020
2.750
2.750
2.740
2.750
11,282
-0.04(-1.61%)
Feb 03, 2020
2.800
2.800
2.750
2.795
5,450
+0.04(+1.27%)
Jan 31, 2020
2.810
2.820
2.750
2.760
2,200
-0.06(-2.13%)
Jan 30, 2020
2.900
2.900
2.750
2.820
6,391
+0.02(+0.71%)
Jan 29, 2020
2.800
2.800
2.800
39
+0.00(+0.00%)
Jan 28, 2020
2.800
2.800
2.800
15
+0.00(+0.00%)
Jan 27, 2020
2.825
2.900
2.800
2.800
4,682
-0.10(-3.45%)
Jan 24, 2020
2.900
2.900
2.900
2.900
400
-0.05(-1.69%)
Jan 23, 2020
2.950
2.950
2.950
2.950
209
+0.00(+0.00%)
Jan 22, 2020
2.950
2.950
2.950
20
+0.00(+0.00%)
Jan 21, 2020
2.975
2.975
2.950
2.950
454
+0.04(+1.37%)
Jan 17, 2020
2.910
2.910
2.910
71
+0.00(+0.00%)
Jan 16, 2020
2.900
2.950
2.900
2.910
990
+0.01(+0.34%)
Jan 15, 2020
2.940
2.940
2.900
2.900
600
+0.14(+5.07%)
Jan 14, 2020
2.760
2.760
2.760
48
+0.00(+0.00%)
Jan 13, 2020
3.100
3.100
2.750
2.760
1,851
-0.14(-4.83%)
Jan 10, 2020
2.900
2.900
2.900
2.900
100
+0.10(+3.57%)
Jan 09, 2020
2.800
2.800
2.800
1
+0.00(+0.00%)
Jan 08, 2020
2.900
2.900
2.800
2.800
529
-0.05(-1.75%)
Jan 07, 2020
3.000
3.100
2.850
2.850
850
-0.13(-4.36%)
Jan 06, 2020
2.750
3.050
2.750
2.980
1,395
+0.19(+6.81%)
Jan 03, 2020
2.790
2.790
2.790
2.790
100
+0.04(+1.45%)
Jan 02, 2020
2.750
2.900
2.750
2.750
2,106
+0.00(+0.00%)
Dec 31, 2019
2.750
2.800
2.750
2.750
2,200
-0.01(-0.36%)
Dec 30, 2019
2.750
2.760
2.750
2.760
527
+0.01(+0.36%)
Dec 27, 2019
2.770
2.790
2.750
2.750
1,100
-0.02(-0.72%)
Dec 26, 2019
2.820
2.820
2.770
2.770
1,891
-0.21(-7.05%)
Dec 24, 2019
2.980
2.980
2.980
2.980
200
+0.00(+0.00%)
Dec 23, 2019
2.770
3.000
2.770
2.980
880
-0.22(-6.88%)
Dec 20, 2019
3.200
3.290
3.000
3.200
12,400
+0.47(+17.22%)
Dec 19, 2019
2.775
2.840
2.710
2.730
10,685
-0.02(-0.73%)
Dec 18, 2019
2.788
2.788
2.750
2.750
462
+0.18(+7.00%)
Dec 17, 2019
2.600
2.800
2.560
2.570
6,987
-0.13(-4.81%)
Dec 16, 2019
2.600
2.700
2.600
2.700
1,293
-0.05(-1.82%)
Dec 13, 2019
2.750
2.750
2.750
2.750
1,100
+0.00(+0.00%)
Dec 12, 2019
2.730
2.750
2.730
2.750
5,690
+0.00(+0.00%)
Dec 11, 2019
2.800
2.800
2.750
2.750
693
-0.01(-0.48%)
Dec 10, 2019
2.825
2.825
2.500
2.763
1,771
-0.11(-3.72%)
Dec 09, 2019
2.675
2.890
2.675
2.870
495
-0.13(-4.33%)
Dec 06, 2019
3.160
3.160
3.000
3.000
1,800
-0.16(-5.06%)
Dec 05, 2019
3.170
3.170
3.160
3.160
429
-0.01(-0.32%)
Dec 04, 2019
3.170
3.170
3.170
3.170
1,408
-0.12(-3.65%)
Dec 03, 2019
3.340
3.400
3.250
3.290
2,053
+0.19(+6.13%)
Dec 02, 2019
2.580
3.100
2.580
3.100
637
+0.00(+0.00%)
Nov 29, 2019
3.100
3.100
3.100
3.100
100
+0.00(+0.00%)
Nov 27, 2019
3.150
3.150
3.100
3.100
200
-0.15(-4.62%)
Nov 26, 2019
3.100
3.250
3.100
3.250
493
+0.15(+4.84%)
Nov 25, 2019
3.800
3.800
3.100
3.100
1,204
-0.70(-18.42%)
Nov 22, 2019
3.800
3.800
3.800
3.800
400
+0.93(+32.40%)
Nov 21, 2019
2.870
2.870
2.870
2.870
683
+0.00(+0.00%)
Nov 20, 2019
2.870
2.870
2.870
63
+0.00(+0.00%)
Nov 19, 2019
2.870
2.870
2.870
2.870
203
-0.13(-4.33%)
Nov 18, 2019
3.000
3.000
3.000
33
+0.00(+0.00%)
Nov 15, 2019
3.300
3.300
3.000
3.000
1,000
-0.95(-24.05%)
Nov 14, 2019
3.950
3.950
3.950
5
+0.00(+0.00%)
Nov 13, 2019
3.910
3.950
3.910
3.950
1,072
+0.00(+0.00%)
Nov 12, 2019
3.740
3.950
3.400
3.950
1,239
-0.05(-1.25%)
Nov 11, 2019
2.550
4.020
2.550
4.000
17,760
+1.36(+51.52%)
Nov 08, 2019
2.640
2.640
2.640
2.640
100
+0.09(+3.53%)
Nov 07, 2019
2.580
2.640
2.550
2.550
1,506
-0.02(-0.78%)
Nov 06, 2019
2.520
2.570
2.520
2.570
587
+0.05(+1.98%)
Nov 05, 2019
2.765
2.765
2.499
2.520
2,888
-0.03(-1.18%)
Nov 04, 2019
2.600
2.600
2.540
2.550
5,124
-0.05(-1.92%)
Nov 01, 2019
2.540
2.750
2.460
2.600
3,000
-0.28(-9.72%)
Oct 31, 2019
2.880
2.880
2.880
45
+0.00(+0.00%)
Oct 30, 2019
2.900
2.900
2.480
2.880
3,995
-0.03(-1.03%)
Oct 29, 2019
2.900
3.000
2.900
2.910
1,991
+0.00(+0.00%)
Oct 28, 2019
3.050
3.050
2.910
2.910
2,943
-0.16(-5.21%)
Oct 25, 2019
3.050
3.070
3.040
3.070
1,600
+0.07(+2.33%)
Oct 24, 2019
3.000
3.000
3.000
3.000
540
+0.00(+0.00%)
Oct 23, 2019
3.050
3.100
3.000
3.000
2,667
-0.05(-1.64%)
Oct 22, 2019
2.900
3.050
2.850
3.050
3,230
+0.17(+5.90%)
Oct 21, 2019
3.150
3.150
2.880
2.880
1,008
-0.12(-4.00%)
Oct 18, 2019
3.000
3.000
3.000
3.000
1,000
-0.10(-3.23%)
Oct 17, 2019
3.000
3.125
3.000
3.100
1,313
+0.10(+3.33%)
Oct 16, 2019
3.000
3.000
3.000
3.000
611
+0.00(+0.00%)
Oct 15, 2019
3.000
3.000
3.000
3.000
500
-0.02(-0.66%)
Oct 14, 2019
3.050
3.050
3.000
3.020
1,341
-0.03(-0.98%)
Oct 11, 2019
3.300
3.300
3.050
3.050
1,700
-0.25(-7.58%)
Oct 10, 2019
2.890
3.300
2.890
3.300
353
+0.43(+14.98%)
Oct 09, 2019
2.960
2.960
2.500
2.870
1,246
-0.18(-5.90%)
Oct 08, 2019
3.000
3.050
2.960
3.050
4,296
-0.05(-1.61%)
Oct 07, 2019
2.980
3.100
2.980
3.100
1,300
+0.10(+3.33%)
Oct 04, 2019
3.075
3.075
2.470
3.000
1,200
-0.10(-3.23%)
Oct 03, 2019
3.020
3.100
3.000
3.100
539
+0.25(+8.77%)
Oct 02, 2019
3.160
3.160
2.470
2.850
7,325
-0.42(-12.84%)
Oct 01, 2019
3.260
3.950
3.260
3.270
1,069
+0.12(+3.81%)
Sep 30, 2019
3.190
3.190
3.150
3.150
2,021
+0.00(+0.00%)
Sep 27, 2019
3.150
3.200
3.150
3.150
8,900
+0.00(+0.00%)
Sep 26, 2019
3.150
3.150
3.150
3.150
186
-0.25(-7.35%)
Sep 25, 2019
3.400
3.400
3.400
3.400
100
+0.00(+0.00%)
Sep 24, 2019
3.400
3.400
3.400
106
+0.00(+0.00%)
Sep 23, 2019
3.400
3.400
3.400
50
+0.00(+0.00%)
Sep 20, 2019
3.150
3.500
3.150
3.400
1,000
+0.25(+7.94%)
Sep 19, 2019
3.200
3.200
3.150
3.150
330
-0.04(-1.25%)
Sep 18, 2019
3.190
3.190
3.190
3.190
104
+0.04(+1.27%)
Sep 17, 2019
3.150
3.150
3.150
3.150
1,899
-0.02(-0.63%)
Sep 13, 2019
3.170
3.170
3.170
0
-0.33(-9.43%)
Sep 12, 2019
3.540
3.540
3.500
3.500
810
-0.04(-1.13%)
Sep 11, 2019
3.550
3.550
3.540
3.540
272
+0.24(+7.27%)
Sep 10, 2019
3.350
3.350
3.300
3.300
736
+0.15(+4.76%)
Sep 09, 2019
3.160
3.490
3.150
3.150
3,260
+0.00(+0.00%)
Sep 06, 2019
3.150
3.150
3.150
28
+0.00(+0.00%)
Sep 05, 2019
3.400
3.500
3.150
3.150
5,940
-0.25(-7.35%)
Sep 04, 2019
3.400
3.400
3.400
166
+0.00(+0.00%)
Sep 03, 2019
3.300
3.400
3.300
3.400
355
-0.55(-13.92%)
Aug 29, 2019
3.950
3.950
3.950
0
+0.71(+21.91%)
Aug 28, 2019
3.540
3.540
3.160
3.240
1,201
-0.71(-17.97%)
Aug 27, 2019
3.950
3.950
3.910
3.950
1,223
+0.00(+0.00%)
Aug 26, 2019
3.900
3.950
3.900
3.950
413
+0.45(+12.86%)
Aug 23, 2019
3.462
3.500
3.462
3.500
1,100
+0.00(+0.00%)
Aug 22, 2019
3.150
3.500
3.150
3.500
8,318
+0.00(+0.00%)
Aug 21, 2019
3.500
3.500
3.500
88
+0.00(+0.00%)
Aug 20, 2019
3.500
3.500
3.500
3.500
1,155
+0.00(+0.00%)
Aug 19, 2019
3.150
3.500
3.100
3.500
5,874
+0.05(+1.45%)
Aug 16, 2019
3.450
3.450
3.450
3.450
500
+0.00(+0.00%)
Aug 15, 2019
3.500
3.500
3.450
3.450
319
-0.05(-1.43%)
Aug 14, 2019
3.500
3.500
3.500
3.500
3,431
-0.01(-0.28%)
Aug 13, 2019
3.510
3.510
3.510
91
+0.00(+0.00%)
Aug 12, 2019
3.510
3.510
3.510
1
+0.00(+0.00%)
Aug 09, 2019
3.500
3.510
3.500
3.510
700
-0.04(-1.13%)
Aug 08, 2019
3.550
3.550
3.550
28
+0.00(+0.00%)
Aug 07, 2019
3.550
3.550
3.550
35
+0.00(+0.00%)
Aug 06, 2019
3.550
3.550
3.550
3.550
343
+0.05(+1.43%)
Aug 05, 2019
3.500
3.500
3.500
3.500
556
-0.49(-12.28%)
Aug 02, 2019
3.550
3.990
3.550
3.990
2,100
+0.49(+14.00%)
Aug 01, 2019
3.550
3.550
3.500
3.500
483
+0.00(+0.00%)
Jul 31, 2019
3.600
3.600
3.500
3.500
3,142
-0.40(-10.26%)
Jul 30, 2019
3.900
3.900
3.900
3.900
216
+0.00(+0.00%)
Jul 29, 2019
3.900
3.900
3.900
3.900
513
+0.00(+0.00%)
Jul 26, 2019
3.550
3.900
3.550
3.900
300
+0.04(+1.04%)
Jul 25, 2019
3.600
3.860
3.600
3.860
259
-0.04(-1.03%)
Jul 24, 2019
3.550
3.900
3.550
3.900
1,351
+0.15(+4.00%)
Jul 23, 2019
3.750
3.750
3.750
3.750
126
-0.25(-6.25%)
Jul 22, 2019
4.000
4.000
4.000
52
+0.00(+0.00%)
Jul 19, 2019
3.500
4.000
3.500
4.000
900
+0.00(+0.00%)
Jul 18, 2019
4.000
4.000
3.750
4.000
2,161
+0.00(+0.00%)
Jul 17, 2019
4.000
4.000
4.000
4.000
1,139
+0.07(+1.78%)
Jul 16, 2019
3.710
3.930
3.710
3.930
307
+0.22(+5.93%)
Jul 15, 2019
3.690
3.710
3.690
3.710
1,373
+0.06(+1.64%)
Jul 12, 2019
3.500
3.650
3.500
3.650
4,000
+0.05(+1.39%)
Jul 11, 2019
3.700
3.700
3.600
3.600
2,167
+0.10(+2.86%)
Jul 10, 2019
3.700
3.700
3.500
3.500
2,842
-0.24(-6.42%)
Jul 09, 2019
3.740
3.740
3.740
3.740
260
-0.01(-0.27%)
Jul 08, 2019
3.600
4.000
3.500
3.750
14,981
+0.00(+0.00%)
Jul 05, 2019
3.500
3.800
3.500
3.750
3,100
-0.05(-1.32%)
Jul 03, 2019
3.992
3.992
3.800
3.800
3,100
-0.39(-9.25%)
Jul 02, 2019
4.188
4.188
4.188
16
+0.00(+0.00%)
Jul 01, 2019
4.250
4.250
4.188
4.188
387
-0.06(-1.47%)
Jun 28, 2019
4.250
4.250
4.250
155
+0.00(+0.00%)
Jun 27, 2019
4.250
4.250
4.250
32
+0.00(+0.00%)
Jun 26, 2019
4.500
4.500
3.920
4.250
958
-0.40(-8.60%)
Jun 25, 2019
4.650
4.650
4.650
4.650
220
-0.03(-0.64%)
Jun 24, 2019
4.680
4.680
4.680
98
+0.00(+0.00%)
Jun 21, 2019
4.680
4.680
4.680
50
+0.00(+0.00%)
Jun 20, 2019
4.610
4.680
3.500
4.680
2,173
+0.13(+2.86%)
Jun 19, 2019
4.550
4.550
4.550
86
+0.00(+0.00%)
Jun 18, 2019
4.550
4.550
4.550
10
+0.00(+0.00%)
Jun 17, 2019
4.532
4.550
4.532
4.550
563
+0.30(+7.06%)
Jun 14, 2019
4.250
4.250
4.250
4.250
300
+0.00(+0.00%)
Jun 13, 2019
4.250
4.250
4.250
4.250
646
+0.05(+1.19%)
Jun 12, 2019
4.200
4.228
4.200
4.200
776
+0.17(+4.22%)
Jun 11, 2019
4.510
4.510
4.030
4.030
8,109
-0.65(-13.89%)
Jun 10, 2019
4.510
4.680
4.510
4.680
1,231
-0.02(-0.43%)
Jun 07, 2019
4.540
4.700
4.510
4.700
700
-0.30(-6.00%)
Jun 06, 2019
4.500
5.000
4.500
5.000
3,762
+0.05(+1.01%)
Jun 05, 2019
4.950
4.950
4.950
4.950
294
+0.05(+1.02%)
Jun 04, 2019
4.750
4.900
4.750
4.900
1,313
+0.10(+2.08%)
Jun 03, 2019
4.800
4.800
4.800
157
+0.00(+0.00%)
May 31, 2019
4.800
4.800
4.800
4.800
500
+0.05(+1.05%)
May 30, 2019
4.750
4.800
4.250
4.750
3,730
-0.35(-6.86%)
May 29, 2019
5.050
5.100
5.050
5.100
4,810
+0.30(+6.25%)
May 28, 2019
4.800
4.800
4.800
63
+0.00(+0.00%)
May 24, 2019
4.790
4.800
4.790
4.800
500
+0.00(+0.00%)
May 23, 2019
4.800
4.800
4.800
4.800
127
+0.04(+0.84%)
May 22, 2019
4.760
4.760
4.760
81
+0.00(+0.00%)
May 21, 2019
4.850
5.500
4.760
4.760
701
-0.24(-4.80%)
May 20, 2019
5.000
5.000
5.000
5
+0.00(+0.00%)
May 17, 2019
5.250
5.250
5.000
5.000
200
+0.03(+0.60%)
May 16, 2019
4.950
5.525
4.950
4.970
1,938
+0.22(+4.63%)
May 15, 2019
4.750
4.775
4.750
4.750
858
+0.00(+0.00%)
May 14, 2019
4.750
4.750
4.750
4.750
571
-0.25(-5.00%)
May 13, 2019
5.650
5.650
4.960
5.000
1,228
-0.94(-15.82%)
May 10, 2019
5.940
5.940
5.940
5.940
200
+0.94(+18.80%)
May 09, 2019
5.000
5.000
5.000
80
+0.00(+0.00%)
May 08, 2019
5.240
5.240
5.000
5.000
3,305
-0.20(-3.85%)
May 07, 2019
5.290
5.290
5.200
5.200
1,845
-0.05(-0.95%)
May 06, 2019
5.290
5.290
5.250
5.250
332
+0.00(+0.00%)
May 03, 2019
5.150
5.250
5.150
5.250
200
+0.10(+1.94%)
May 02, 2019
4.750
5.150
4.750
5.150
1,085
+0.35(+7.29%)
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.