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
Nanophase Technologies Corp
(OP:
NANX
)
1.600
UNCHANGED
Streaming Delayed Price
Updated: 3:57 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 29, 2022
2.700
2.850
2.680
2.750
14,189
-0.15(-5.17%)
Apr 28, 2022
2.790
2.900
2.790
2.900
22,695
+0.01(+0.35%)
Apr 27, 2022
3.020
3.050
2.760
2.890
20,639
-0.11(-3.67%)
Apr 26, 2022
3.050
3.100
3.000
3.000
5,686
+0.00(+0.00%)
Apr 25, 2022
2.870
3.170
2.650
3.000
38,015
+0.13(+4.53%)
Apr 22, 2022
3.170
3.170
2.850
2.870
9,568
-0.28(-8.89%)
Apr 21, 2022
2.890
3.150
2.653
3.150
42,838
+0.25(+8.62%)
Apr 20, 2022
2.970
3.035
2.820
2.900
18,498
-0.08(-2.68%)
Apr 19, 2022
3.020
3.030
2.910
2.980
24,497
-0.06(-1.97%)
Apr 18, 2022
3.050
3.070
3.020
3.040
6,874
+0.04(+1.33%)
Apr 14, 2022
3.130
3.130
3.000
3.000
5,251
-0.17(-5.36%)
Apr 13, 2022
3.100
3.170
3.100
3.170
3,640
+0.00(+0.00%)
Apr 12, 2022
3.110
3.220
3.057
3.170
14,213
-0.05(-1.55%)
Apr 11, 2022
3.100
3.250
3.100
3.220
11,610
-0.03(-0.92%)
Apr 08, 2022
3.300
3.320
3.250
3.250
2,973
-0.08(-2.26%)
Apr 07, 2022
3.180
3.325
3.100
3.325
28,099
+0.08(+2.31%)
Apr 06, 2022
3.285
3.360
3.230
3.250
5,817
-0.04(-1.22%)
Apr 05, 2022
3.400
3.460
3.220
3.290
13,995
-0.11(-3.24%)
Apr 04, 2022
3.210
3.551
3.210
3.400
16,552
-0.05(-1.45%)
Apr 01, 2022
3.550
3.600
3.300
3.450
22,650
-0.25(-6.76%)
Mar 31, 2022
3.580
3.750
3.490
3.700
39,219
+0.04(+1.09%)
Mar 30, 2022
3.400
3.833
3.375
3.660
72,334
+0.27(+7.96%)
Mar 29, 2022
3.150
3.400
3.150
3.390
188,964
+0.36(+11.79%)
Mar 28, 2022
3.100
3.490
2.850
3.033
17,975
-0.09(-2.80%)
Mar 25, 2022
3.110
3.120
3.080
3.120
6,230
-0.03(-0.95%)
Mar 24, 2022
3.130
3.300
3.010
3.150
15,140
-0.05(-1.56%)
Mar 23, 2022
3.330
3.330
3.110
3.200
8,461
-0.11(-3.32%)
Mar 22, 2022
3.235
3.320
3.150
3.310
9,614
+0.11(+3.44%)
Mar 21, 2022
3.260
3.320
3.180
3.200
9,383
-0.05(-1.54%)
Mar 18, 2022
3.240
3.320
3.240
3.250
2,364
+0.05(+1.56%)
Mar 17, 2022
3.100
3.370
2.535
3.200
173,296
+0.10(+3.23%)
Mar 16, 2022
3.200
3.390
3.010
3.100
18,016
-0.15(-4.62%)
Mar 15, 2022
3.300
3.400
3.250
3.250
6,375
-0.15(-4.41%)
Mar 14, 2022
3.440
3.480
3.060
3.400
7,981
-0.09(-2.58%)
Mar 11, 2022
3.460
3.500
3.430
3.490
8,244
+0.03(+0.87%)
Mar 10, 2022
3.490
3.490
3.440
3.460
2,626
-0.02(-0.72%)
Mar 09, 2022
3.430
3.600
3.350
3.485
12,401
+0.13(+4.03%)
Mar 08, 2022
3.160
3.520
3.160
3.350
54,057
+0.10(+3.08%)
Mar 07, 2022
3.260
3.320
3.170
3.250
19,318
-0.01(-0.31%)
Mar 04, 2022
3.260
3.290
3.260
3.260
2,217
-0.08(-2.40%)
Mar 03, 2022
3.310
3.390
3.300
3.340
13,104
+0.01(+0.30%)
Mar 02, 2022
3.315
3.410
3.300
3.330
39,418
+0.03(+0.91%)
Mar 01, 2022
3.260
3.400
3.160
3.300
8,676
-0.09(-2.65%)
Feb 28, 2022
3.320
3.490
3.200
3.390
5,289
+0.07(+2.11%)
Feb 25, 2022
3.150
3.490
3.170
3.320
33,286
+0.14(+4.40%)
Feb 24, 2022
3.350
3.450
3.150
3.180
39,181
-0.37(-10.42%)
Feb 23, 2022
3.640
3.640
3.400
3.550
26,279
-0.09(-2.47%)
Feb 22, 2022
3.680
3.740
3.630
3.640
3,100
-0.04(-1.09%)
Feb 18, 2022
3.680
0
-0.01(-0.27%)
Feb 17, 2022
3.870
3.870
3.600
3.690
9,385
-0.06(-1.47%)
Feb 16, 2022
3.750
3.750
3.550
3.745
8,738
-0.02(-0.66%)
Feb 15, 2022
3.740
3.780
3.550
3.770
8,654
+0.02(+0.53%)
Feb 14, 2022
3.580
3.890
3.580
3.750
24,460
-0.08(-2.09%)
Feb 11, 2022
3.810
3.890
3.750
3.830
37,144
+0.01(+0.26%)
Feb 10, 2022
3.800
3.870
3.800
3.820
8,766
+0.02(+0.53%)
Feb 09, 2022
3.680
3.870
3.680
3.800
44,062
+0.06(+1.60%)
Feb 08, 2022
3.720
3.740
3.650
3.740
15,585
+0.01(+0.27%)
Feb 07, 2022
3.600
3.833
3.560
3.730
44,578
+0.23(+6.57%)
Feb 04, 2022
3.200
3.560
2.000
3.500
93,721
+0.27(+8.36%)
Feb 03, 2022
3.240
3.230
18,370
+0.00(+0.16%)
Feb 02, 2022
3.200
3.250
3.200
3.225
17,340
+0.04(+1.10%)
Feb 01, 2022
3.000
3.300
2.980
3.190
61,767
+0.24(+8.14%)
Jan 31, 2022
2.783
2.960
2.750
2.950
30,951
+0.15(+5.36%)
Jan 28, 2022
2.610
2.800
2.500
2.800
9,981
+0.06(+2.19%)
Jan 27, 2022
2.800
2.800
2.650
2.740
36,145
-0.06(-2.14%)
Jan 26, 2022
2.710
2.850
2.700
2.800
54,184
+0.12(+4.48%)
Jan 25, 2022
2.300
2.690
2.300
2.680
82,184
+0.38(+16.52%)
Jan 24, 2022
2.030
2.300
1.870
2.300
41,019
+0.26(+13.02%)
Jan 21, 2022
2.440
2.520
1.850
2.035
255,715
-0.40(-16.60%)
Jan 20, 2022
2.920
3.050
1.560
2.440
384,149
-0.62(-20.26%)
Jan 19, 2022
3.500
3.520
3.030
3.060
167,077
-0.49(-13.80%)
Jan 18, 2022
3.850
3.900
3.520
3.550
52,180
-0.35(-8.97%)
Jan 14, 2022
3.900
0
-0.14(-3.47%)
Jan 13, 2022
4.000
4.140
3.910
4.040
38,257
-0.02(-0.49%)
Jan 12, 2022
4.000
4.150
3.995
4.060
43,419
+0.01(+0.25%)
Jan 11, 2022
4.190
4.190
3.900
4.050
13,523
-0.12(-2.88%)
Jan 10, 2022
4.120
4.190
3.740
4.170
97,632
+0.02(+0.48%)
Jan 07, 2022
4.200
4.200
4.050
4.150
30,850
-0.09(-2.12%)
Jan 06, 2022
4.050
4.390
4.005
4.240
42,001
+0.04(+0.95%)
Jan 05, 2022
4.370
4.410
4.020
4.200
65,132
-0.22(-4.98%)
Jan 04, 2022
4.400
4.440
4.370
4.420
32,341
+0.02(+0.45%)
Jan 03, 2022
4.405
4.420
4.380
4.400
9,570
+0.00(+0.00%)
Dec 31, 2021
4.280
4.440
4.200
4.400
20,339
+0.20(+4.76%)
Dec 30, 2021
4.300
4.340
4.000
4.200
53,991
-0.06(-1.41%)
Dec 29, 2021
4.060
4.400
4.060
4.260
64,966
+0.09(+2.28%)
Dec 28, 2021
4.160
4.180
4.100
4.165
17,796
-0.00(-0.12%)
Dec 27, 2021
4.220
4.290
4.160
4.170
23,602
-0.07(-1.65%)
Dec 23, 2021
4.390
4.400
4.110
4.240
52,582
-0.11(-2.53%)
Dec 22, 2021
4.300
4.430
4.000
4.350
57,405
+0.05(+1.16%)
Dec 21, 2021
4.190
4.450
4.150
4.300
38,125
+0.12(+2.87%)
Dec 20, 2021
4.170
4.210
4.130
4.180
17,104
+0.00(+0.00%)
Dec 17, 2021
4.240
4.240
4.100
4.180
10,904
+0.02(+0.53%)
Dec 16, 2021
4.150
4.250
4.015
4.158
12,980
+0.05(+1.17%)
Dec 15, 2021
3.880
4.220
3.880
4.110
28,813
-0.03(-0.72%)
Dec 14, 2021
3.960
4.200
3.960
4.140
9,738
+0.15(+3.76%)
Dec 13, 2021
4.110
4.110
3.890
3.990
21,068
-0.13(-3.16%)
Dec 10, 2021
4.100
4.220
4.000
4.120
33,571
+0.12(+3.00%)
Dec 09, 2021
4.190
4.190
3.920
4.000
18,202
+0.00(+0.00%)
Dec 08, 2021
3.990
4.150
3.900
4.000
20,726
+0.05(+1.27%)
Dec 07, 2021
3.980
3.980
3.500
3.950
38,053
-0.03(-0.75%)
Dec 06, 2021
4.080
4.080
3.750
3.980
24,176
-0.10(-2.45%)
Dec 03, 2021
4.090
4.090
3.700
4.080
28,250
-0.01(-0.24%)
Dec 02, 2021
3.950
4.100
3.810
4.090
23,533
+0.14(+3.54%)
Dec 01, 2021
4.000
4.100
3.950
3.950
9,110
-0.03(-0.88%)
Nov 30, 2021
3.800
4.150
3.750
3.985
43,251
-0.15(-3.74%)
Nov 29, 2021
3.650
4.200
3.650
4.140
47,259
+0.41(+10.99%)
Nov 26, 2021
3.600
3.740
3.260
3.730
28,126
+0.05(+1.36%)
Nov 24, 2021
3.865
4.060
3.465
3.680
48,116
-0.21(-5.40%)
Nov 23, 2021
3.890
3.950
3.810
3.890
32,593
-0.01(-0.26%)
Nov 22, 2021
4.090
4.090
3.860
3.900
23,835
-0.20(-4.88%)
Nov 19, 2021
3.820
4.110
3.820
4.100
30,965
+0.10(+2.50%)
Nov 18, 2021
3.925
4.000
3.820
4.000
26,102
+0.10(+2.56%)
Nov 17, 2021
3.880
3.990
3.850
3.900
14,573
+0.02(+0.52%)
Nov 16, 2021
3.890
3.890
3.850
3.880
10,355
-0.04(-0.89%)
Nov 15, 2021
3.920
4.000
3.600
3.915
43,809
+0.04(+0.90%)
Nov 12, 2021
3.840
3.880
3.840
3.880
17,501
+0.04(+1.04%)
Nov 11, 2021
3.840
3.840
3.760
3.840
11,241
+0.00(+0.00%)
Nov 10, 2021
3.860
3.840
18,306
-0.02(-0.41%)
Nov 09, 2021
3.725
3.990
3.725
3.856
17,799
+0.11(+2.83%)
Nov 08, 2021
3.750
4.110
3.560
3.750
262,617
+0.01(+0.27%)
Nov 05, 2021
3.730
3.770
3.590
3.740
75,814
+0.05(+1.36%)
Nov 04, 2021
3.240
3.800
3.240
3.690
149,220
+0.48(+14.95%)
Nov 03, 2021
3.250
3.290
3.100
3.210
13,647
-0.04(-1.23%)
Nov 02, 2021
3.250
3.250
3.200
3.250
15,435
-0.00(-0.00%)
Nov 01, 2021
3.240
3.280
3.060
3.250
21,595
+0.05(+1.56%)
Oct 29, 2021
3.000
3.250
3.000
3.200
18,281
+0.05(+1.43%)
Oct 28, 2021
3.070
3.180
3.070
3.155
14,584
+0.06(+2.10%)
Oct 27, 2021
3.240
3.240
2.460
3.090
86,065
-0.14(-4.33%)
Oct 26, 2021
3.130
3.230
12,899
-0.02(-0.62%)
Oct 25, 2021
3.120
3.280
3.120
3.250
15,673
+0.01(+0.31%)
Oct 22, 2021
3.260
3.260
3.110
3.240
29,969
-0.05(-1.52%)
Oct 21, 2021
3.290
3.290
3.160
3.290
20,924
+0.00(+0.00%)
Oct 20, 2021
3.290
3.295
3.210
3.290
7,771
-0.01(-0.30%)
Oct 19, 2021
3.110
3.330
3.110
3.300
46,804
+0.05(+1.54%)
Oct 18, 2021
3.280
3.300
3.110
3.250
15,995
-0.04(-1.07%)
Oct 15, 2021
3.280
3.330
3.280
3.285
12,117
-0.01(-0.45%)
Oct 14, 2021
3.230
3.320
3.230
3.300
118,993
+0.06(+1.85%)
Oct 13, 2021
3.240
3.250
3.225
3.240
24,287
+0.00(+0.00%)
Oct 12, 2021
3.250
3.250
3.100
3.240
67,515
-0.01(-0.31%)
Oct 11, 2021
3.150
3.250
3.100
3.250
21,909
+0.10(+3.17%)
Oct 08, 2021
3.100
3.260
2.950
3.150
71,084
+0.07(+2.27%)
Oct 07, 2021
2.900
3.150
2.820
3.080
80,533
+0.26(+9.22%)
Oct 06, 2021
2.750
2.850
2.740
2.820
34,489
+0.06(+2.17%)
Oct 05, 2021
2.700
2.850
2.700
2.760
34,721
+0.06(+2.22%)
Oct 04, 2021
2.800
2.800
2.650
2.700
55,975
-0.08(-2.88%)
Oct 01, 2021
2.780
2.780
2.700
2.780
3,378
+0.04(+1.46%)
Sep 30, 2021
2.720
2.760
2.650
2.740
10,177
-0.02(-0.72%)
Sep 29, 2021
2.500
2.770
2.300
2.760
12,680
-0.01(-0.36%)
Sep 28, 2021
2.710
2.770
2.600
2.770
31,712
+0.02(+0.73%)
Sep 27, 2021
2.700
2.770
2.620
2.750
20,716
+0.05(+1.85%)
Sep 24, 2021
2.715
2.770
2.650
2.700
31,187
-0.01(-0.37%)
Sep 23, 2021
2.690
2.720
2.650
2.710
44,887
+0.09(+3.63%)
Sep 22, 2021
2.550
2.680
2.500
2.615
80,799
+0.12(+4.60%)
Sep 21, 2021
2.450
2.550
2.430
2.500
42,350
+0.20(+8.70%)
Sep 20, 2021
2.220
2.330
2.130
2.300
94,685
-0.01(-0.43%)
Sep 17, 2021
2.250
2.350
2.250
2.310
12,226
-0.08(-3.35%)
Sep 16, 2021
2.250
2.420
2.210
2.390
27,352
+0.12(+5.29%)
Sep 15, 2021
2.300
2.300
2.250
2.270
16,263
-0.03(-1.30%)
Sep 14, 2021
2.240
2.490
2.240
2.300
29,047
-0.04(-1.71%)
Sep 13, 2021
2.300
2.370
2.240
2.340
38,872
-0.04(-1.68%)
Sep 10, 2021
2.550
2.550
2.380
2.380
8,674
-0.09(-3.64%)
Sep 09, 2021
2.390
2.530
2.360
2.470
22,913
+0.08(+3.35%)
Sep 08, 2021
2.420
2.600
2.330
2.390
97,772
-0.05(-2.05%)
Sep 07, 2021
2.370
2.440
2.300
2.440
58,409
+0.07(+2.95%)
Sep 03, 2021
2.400
2.430
2.280
2.370
20,532
-0.03(-1.25%)
Sep 02, 2021
2.400
2.490
2.310
2.400
20,425
-0.05(-2.04%)
Sep 01, 2021
2.380
2.470
2.330
2.450
32,928
+0.05(+1.87%)
Aug 31, 2021
2.260
2.470
2.260
2.405
20,389
+0.12(+5.25%)
Aug 30, 2021
2.460
2.500
2.285
2.285
33,314
-0.21(-8.23%)
Aug 27, 2021
2.490
2.500
2.420
2.490
40,921
+0.04(+1.58%)
Aug 26, 2021
2.410
2.500
2.410
2.451
23,559
-0.04(-1.55%)
Aug 25, 2021
2.370
2.490
2.370
2.490
98,970
+0.03(+1.01%)
Aug 24, 2021
2.560
2.560
2.210
2.465
66,917
-0.04(-1.40%)
Aug 23, 2021
2.460
2.570
2.450
2.500
25,057
+0.00(+0.00%)
Aug 20, 2021
2.520
2.520
2.460
2.500
29,953
-0.07(-2.72%)
Aug 19, 2021
2.460
2.570
2.460
2.570
72,339
+0.03(+1.38%)
Aug 18, 2021
2.520
2.540
2.470
2.535
44,190
+0.04(+1.40%)
Aug 17, 2021
2.515
2.550
2.490
2.500
6,112
-0.04(-1.77%)
Aug 16, 2021
2.460
2.590
2.450
2.545
32,932
+0.09(+3.88%)
Aug 13, 2021
2.515
2.515
2.450
2.450
25,694
-0.09(-3.54%)
Aug 12, 2021
2.540
2.540
2.450
2.540
47,269
+0.00(+0.00%)
Aug 11, 2021
2.475
2.600
2.475
2.540
27,496
+0.05(+2.01%)
Aug 10, 2021
2.550
2.600
2.350
2.490
61,884
-0.03(-1.19%)
Aug 09, 2021
2.460
2.560
2.410
2.520
110,612
+0.06(+2.23%)
Aug 06, 2021
2.400
2.480
2.400
2.465
11,756
-0.01(-0.20%)
Aug 05, 2021
2.450
2.470
2.350
2.470
7,067
+0.02(+0.82%)
Aug 04, 2021
2.440
2.480
2.390
2.450
50,117
+0.05(+2.08%)
Aug 03, 2021
2.390
2.440
2.300
2.400
19,947
+0.01(+0.42%)
Aug 02, 2021
2.420
2.430
2.060
2.390
50,160
-0.01(-0.62%)
Jul 30, 2021
2.200
2.440
2.200
2.405
55,527
+0.00(+0.21%)
Jul 29, 2021
2.350
2.450
2.350
2.400
43,369
+0.03(+1.48%)
Jul 28, 2021
2.360
2.400
2.192
2.365
41,576
+0.17(+7.50%)
Jul 27, 2021
2.150
2.360
1.850
2.200
120,372
+0.10(+4.76%)
Jul 26, 2021
1.980
2.460
1.900
2.100
294,095
+0.19(+9.95%)
Jul 23, 2021
1.890
1.910
1.885
1.910
1,878
+0.06(+3.24%)
Jul 22, 2021
1.900
1.910
1.850
1.850
2,528
-0.03(-1.86%)
Jul 21, 2021
1.910
1.920
1.800
1.885
20,001
-0.02(-1.31%)
Jul 20, 2021
1.920
1.920
1.875
1.910
47,399
+0.05(+2.69%)
Jul 19, 2021
1.850
1.900
1.850
1.860
16,714
-0.01(-0.53%)
Jul 16, 2021
1.800
1.900
1.800
1.870
69,216
+0.04(+2.19%)
Jul 15, 2021
1.800
1.860
1.790
1.830
37,643
+0.06(+3.10%)
Jul 14, 2021
1.770
1.880
1.600
1.775
87,387
-0.01(-0.28%)
Jul 13, 2021
1.640
1.780
1.640
1.780
72,196
+0.13(+7.88%)
Jul 12, 2021
1.600
1.670
1.560
1.650
19,671
+0.05(+3.12%)
Jul 09, 2021
1.560
1.680
1.560
1.600
10,619
+0.01(+0.31%)
Jul 08, 2021
1.580
1.595
1.550
1.595
8,219
+0.03(+1.92%)
Jul 07, 2021
1.610
1.655
1.550
1.565
7,052
-0.08(-5.15%)
Jul 06, 2021
1.715
1.740
1.520
1.650
22,703
-0.05(-2.94%)
Jul 02, 2021
1.740
1.740
1.640
1.700
6,551
-0.04(-2.30%)
Jul 01, 2021
1.680
1.740
1.650
1.740
3,110
+0.06(+3.57%)
Jun 30, 2021
1.730
1.730
1.680
1.680
1,628
-0.03(-1.75%)
Jun 29, 2021
1.610
1.710
1.610
1.710
8,353
+0.10(+6.21%)
Jun 28, 2021
1.700
1.700
1.610
1.610
1,758
-0.01(-0.62%)
Jun 25, 2021
1.660
1.660
1.620
1.620
2,796
-0.04(-2.41%)
Jun 24, 2021
1.660
1.670
1.660
1.660
1,066
+0.04(+2.47%)
Jun 23, 2021
1.700
1.700
1.500
1.620
18,998
-0.05(-2.99%)
Jun 22, 2021
1.710
1.710
1.651
1.670
1,218
-0.04(-2.34%)
Jun 21, 2021
1.700
1.710
1.550
1.710
12,398
+0.01(+0.59%)
Jun 18, 2021
1.700
1.720
1.600
1.700
58,516
+0.05(+3.03%)
Jun 17, 2021
1.675
1.720
1.580
1.650
15,329
-0.05(-2.94%)
Jun 16, 2021
1.600
1.720
1.600
1.700
23,999
+0.20(+13.33%)
Jun 15, 2021
1.600
1.600
1.490
1.500
4,634
-0.02(-1.64%)
Jun 14, 2021
1.525
1.550
1.500
1.525
2,722
+0.00(+0.33%)
Jun 11, 2021
1.625
1.690
1.460
1.520
14,305
-0.03(-1.94%)
Jun 10, 2021
1.520
1.565
1.510
1.550
2,452
+0.01(+0.65%)
Jun 09, 2021
1.650
1.650
1.520
1.540
2,807
-0.14(-8.06%)
Jun 08, 2021
1.650
1.700
1.650
1.675
4,861
+0.04(+2.13%)
Jun 07, 2021
1.650
1.700
1.500
1.640
18,078
-0.08(-4.65%)
Jun 04, 2021
1.600
1.720
1.510
1.720
25,109
+0.16(+10.26%)
Jun 03, 2021
1.510
1.600
1.510
1.560
4,964
+0.05(+3.31%)
Jun 02, 2021
1.530
1.530
1.475
1.510
22,004
-0.04(-2.58%)
Jun 01, 2021
1.710
1.710
1.525
1.550
11,487
-0.02(-1.27%)
May 28, 2021
1.510
1.600
1.510
1.570
18,425
-0.03(-1.88%)
May 27, 2021
1.620
1.700
1.575
1.600
116,693
-0.05(-3.03%)
May 26, 2021
1.600
1.690
1.600
1.650
14,399
+0.02(+1.23%)
May 25, 2021
1.500
1.640
1.500
1.630
18,849
+0.05(+3.00%)
May 24, 2021
1.550
1.605
1.410
1.583
25,275
-0.05(-2.91%)
May 21, 2021
1.480
1.640
1.450
1.630
18,799
+0.15(+10.14%)
May 20, 2021
1.650
1.650
1.465
1.480
16,714
-0.16(-9.76%)
May 19, 2021
1.600
1.700
1.480
1.640
12,240
-0.06(-3.53%)
May 18, 2021
1.650
1.700
1.450
1.700
12,486
+0.05(+3.03%)
May 17, 2021
1.650
1.650
1.450
1.650
7,407
+0.05(+3.12%)
May 14, 2021
1.540
1.640
1.460
1.600
22,664
+0.16(+11.11%)
May 13, 2021
1.450
1.480
1.400
1.440
6,868
+0.04(+2.86%)
May 12, 2021
1.350
1.400
1.335
1.400
16,347
-0.04(-2.78%)
May 11, 2021
1.380
1.450
1.310
1.440
20,257
+0.02(+1.41%)
May 10, 2021
1.280
1.530
1.260
1.420
15,246
+0.08(+5.97%)
May 07, 2021
1.380
1.550
1.300
1.340
34,452
-0.20(-12.99%)
May 06, 2021
1.430
1.550
1.410
1.540
19,380
+0.13(+9.22%)
May 05, 2021
1.480
1.600
1.370
1.410
16,679
-0.18(-11.32%)
May 04, 2021
1.590
1.590
1.400
1.590
26,551
-0.01(-0.63%)
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.