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
Aptorum Group Ltd Cl A
(NQ:
APM
)
4.910
+0.110 (+2.29%)
Streaming Delayed Price
Updated: 3:09 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 (%)
Apr 30, 2024
4.860
5.510
4.759
5.250
21,679
+0.37(+7.58%)
Apr 29, 2024
5.370
5.400
4.860
4.880
54,273
-0.40(-7.58%)
Apr 26, 2024
5.450
5.460
5.150
5.280
27,222
-0.20(-3.65%)
Apr 25, 2024
5.600
5.680
5.400
5.480
39,317
-0.08(-1.44%)
Apr 24, 2024
5.420
5.888
5.420
5.560
17,199
+0.06(+1.09%)
Apr 23, 2024
5.650
5.800
5.260
5.500
34,587
-0.16(-2.83%)
Apr 22, 2024
5.710
6.220
5.542
5.660
19,460
-0.09(-1.57%)
Apr 19, 2024
5.350
6.500
5.350
5.750
50,246
+0.38(+7.08%)
Apr 18, 2024
7.030
7.050
5.040
5.370
115,771
-1.88(-25.93%)
Apr 17, 2024
7.620
7.620
7.050
7.250
83,245
-0.40(-5.23%)
Apr 16, 2024
7.880
7.880
7.500
7.650
9,975
-0.20(-2.55%)
Apr 15, 2024
8.340
8.480
7.500
7.850
48,179
-0.36(-4.38%)
Apr 12, 2024
8.490
8.900
8.200
8.210
30,955
-0.40(-4.65%)
Apr 11, 2024
8.900
9.150
8.610
8.610
30,919
-0.31(-3.48%)
Apr 10, 2024
8.470
9.010
8.240
8.920
31,417
+0.27(+3.12%)
Apr 09, 2024
8.700
9.500
8.187
8.650
22,443
+0.12(+1.41%)
Apr 08, 2024
8.020
8.879
8.020
8.530
80,385
+0.53(+6.62%)
Apr 05, 2024
10.20
10.35
7.900
8.000
125,477
-2.35(-22.71%)
Apr 04, 2024
10.76
11.19
10.04
10.35
133,651
-0.20(-1.90%)
Apr 03, 2024
9.790
10.82
9.509
10.55
104,820
+0.53(+5.29%)
Apr 02, 2024
9.680
10.60
9.357
10.02
148,077
+0.34(+3.51%)
Apr 01, 2024
9.480
10.39
8.600
9.680
221,442
+0.19(+2.00%)
Mar 28, 2024
8.700
9.870
8.510
9.490
211,361
+0.79(+9.08%)
Mar 27, 2024
8.580
9.330
8.530
8.700
170,871
-0.15(-1.69%)
Mar 26, 2024
7.520
9.150
7.400
8.850
275,375
+1.08(+13.90%)
Mar 25, 2024
7.740
8.150
7.100
7.770
132,687
+0.02(+0.26%)
Mar 22, 2024
8.000
8.000
7.310
7.750
64,793
-0.33(-4.08%)
Mar 21, 2024
8.290
8.334
7.040
8.080
266,965
-0.42(-4.94%)
Mar 20, 2024
9.640
9.640
7.700
8.500
484,279
-1.13(-11.73%)
Mar 19, 2024
8.150
11.95
8.040
9.630
7,417,243
+1.79(+22.83%)
Mar 18, 2024
7.100
8.340
7.000
7.840
591,802
+0.74(+10.42%)
Mar 15, 2024
6.500
7.550
6.090
7.100
2,061,553
+0.33(+4.87%)
Mar 14, 2024
5.600
8.930
5.600
6.770
44,453,540
+2.44(+56.35%)
Mar 13, 2024
5.020
5.100
4.270
4.330
125,422
-0.87(-16.73%)
Mar 12, 2024
6.210
6.210
5.116
5.200
183,315
-1.13(-17.85%)
Mar 11, 2024
6.500
6.850
5.620
6.330
489,980
-0.55(-7.99%)
Mar 08, 2024
6.650
10.98
6.460
6.880
7,544,173
-0.11(-1.57%)
Mar 07, 2024
7.200
7.730
5.520
6.990
3,111,907
-2.50(-26.34%)
Mar 06, 2024
3.280
17.49
2.630
9.490
82,723,800
+8.04(+554.44%)
Mar 05, 2024
1.580
1.620
1.400
1.450
3,460
-0.09(-5.84%)
Mar 04, 2024
1.580
1.590
1.540
1.540
1,329
-0.07(-4.06%)
Mar 01, 2024
1.600
1.620
1.600
1.605
3,133
-0.04(-2.63%)
Feb 29, 2024
1.650
1.664
1.649
1.649
1,438
-0.02(-0.99%)
Feb 28, 2024
1.720
1.740
1.640
1.665
4,506
+0.03(+1.52%)
Feb 27, 2024
1.700
1.736
1.640
1.640
3,034
-0.13(-7.32%)
Feb 26, 2024
1.630
1.810
1.630
1.770
5,026
+0.09(+5.33%)
Feb 23, 2024
1.770
1.770
1.680
1.680
796
-0.06(-3.23%)
Feb 22, 2024
1.700
1.825
1.640
1.736
3,600
+0.03(+1.53%)
Feb 21, 2024
1.700
1.800
1.638
1.710
2,642
+0.09(+5.56%)
Feb 20, 2024
1.880
1.880
1.610
1.620
6,735
-0.25(-13.37%)
Feb 16, 2024
1.800
1.933
1.780
1.870
8,190
+0.08(+4.47%)
Feb 15, 2024
1.660
1.790
1.640
1.790
14,812
+0.18(+11.18%)
Feb 14, 2024
1.740
1.740
1.599
1.610
4,527
+0.02(+1.54%)
Feb 13, 2024
1.500
1.750
1.500
1.586
5,090
+0.07(+4.32%)
Feb 12, 2024
1.597
1.702
1.480
1.520
5,378
+0.06(+4.11%)
Feb 09, 2024
1.410
1.500
1.360
1.460
4,590
+0.07(+5.04%)
Feb 08, 2024
1.400
1.480
1.380
1.390
28,609
-0.01(-0.71%)
Feb 07, 2024
1.460
1.470
1.350
1.400
2,831
-0.04(-2.78%)
Feb 06, 2024
1.450
1.484
1.350
1.440
5,138
-0.12(-7.69%)
Feb 05, 2024
1.500
1.560
1.420
1.560
5,653
+0.03(+1.96%)
Feb 02, 2024
1.610
1.610
1.530
1.530
2,797
+0.03(+2.00%)
Feb 01, 2024
1.619
1.619
1.500
1.500
4,331
-0.18(-10.71%)
Jan 31, 2024
1.700
1.700
1.510
1.680
1,905
+0.11(+7.01%)
Jan 30, 2024
1.630
1.747
1.570
1.570
9,768
-0.11(-6.68%)
Jan 29, 2024
1.620
1.870
1.600
1.682
9,034
-0.12(-6.54%)
Jan 26, 2024
1.510
1.960
1.460
1.800
14,194
+0.30(+20.00%)
Jan 25, 2024
1.650
1.650
1.500
1.500
4,157
-0.19(-11.25%)
Jan 23, 2024
1.690
198
-0.05(-2.87%)
Jan 22, 2024
1.720
1.760
1.590
1.740
13,799
+0.04(+2.35%)
Jan 19, 2024
1.780
1.780
1.700
1.700
3,018
-0.08(-4.49%)
Jan 18, 2024
1.880
1.880
1.780
1.780
952
+0.00(+0.00%)
Jan 17, 2024
1.770
1.780
1.770
1.780
1,682
-0.01(-0.56%)
Jan 16, 2024
1.970
2.000
1.700
1.790
5,521
-0.19(-9.60%)
Jan 12, 2024
1.950
2.040
1.910
1.980
2,573
-0.04(-2.22%)
Jan 11, 2024
2.019
2.110
2.000
2.025
9,448
-0.08(-4.03%)
Jan 10, 2024
2.290
2.290
2.000
2.110
4,321
-0.11(-4.95%)
Jan 09, 2024
2.220
2.220
2.050
2.220
11,752
+0.00(+0.00%)
Jan 08, 2024
2.180
2.318
2.020
2.220
12,557
-0.01(-0.45%)
Jan 05, 2024
2.290
2.290
2.152
2.230
3,101
-0.23(-9.50%)
Jan 04, 2024
2.190
2.464
2.050
2.464
2,631
+0.37(+17.90%)
Jan 03, 2024
2.192
2.192
2.050
2.090
2,211
-0.10(-4.57%)
Jan 02, 2024
2.300
2.300
2.087
2.190
1,101
-0.26(-10.56%)
Dec 29, 2023
2.420
2.480
2.310
2.449
6,428
-0.04(-1.66%)
Dec 28, 2023
2.560
2.560
2.360
2.490
8,028
-0.06(-2.35%)
Dec 27, 2023
2.350
2.682
2.350
2.550
50,070
+0.22(+9.44%)
Dec 26, 2023
2.110
2.360
2.110
2.330
8,094
+0.23(+10.95%)
Dec 22, 2023
2.390
2.390
2.100
2.100
1,450
-0.09(-4.11%)
Dec 21, 2023
2.120
2.190
2.060
2.190
6,012
+0.18(+8.96%)
Dec 20, 2023
1.980
2.260
1.980
2.010
5,687
-0.03(-1.47%)
Dec 19, 2023
2.215
2.215
1.910
2.040
12,123
-0.01(-0.49%)
Dec 18, 2023
2.030
2.050
2.000
2.050
2,121
+0.07(+3.52%)
Dec 15, 2023
2.020
2.080
1.980
1.980
3,428
-0.13(-6.15%)
Dec 14, 2023
2.140
2.140
2.065
2.110
2,757
-0.02(-0.94%)
Dec 13, 2023
2.035
2.150
2.035
2.130
4,636
+0.06(+2.90%)
Dec 12, 2023
2.100
2.210
1.970
2.070
9,469
-0.18(-8.00%)
Dec 11, 2023
1.980
2.380
1.930
2.250
11,926
+0.23(+11.39%)
Dec 08, 2023
2.000
2.020
1.870
2.020
5,829
+0.06(+3.06%)
Dec 07, 2023
2.090
2.090
1.920
1.960
4,173
+0.06(+3.16%)
Dec 06, 2023
2.010
2.100
1.900
1.900
8,829
+0.04(+2.15%)
Dec 05, 2023
1.930
1.930
1.750
1.860
5,594
+0.14(+8.13%)
Dec 04, 2023
1.990
2.047
1.720
1.720
12,823
+0.04(+2.39%)
Dec 01, 2023
1.550
1.700
1.470
1.680
13,415
-0.01(-0.59%)
Nov 30, 2023
1.850
1.850
1.420
1.690
5,708
+0.03(+2.11%)
Nov 29, 2023
1.600
1.800
1.547
1.655
7,612
+0.11(+7.47%)
Nov 28, 2023
1.620
1.630
1.540
1.540
1,795
-0.09(-5.52%)
Nov 27, 2023
1.630
1.630
1.400
1.630
2,045
+0.00(+0.01%)
Nov 24, 2023
1.590
1.630
1.590
1.630
1,441
+0.03(+1.86%)
Nov 22, 2023
1.360
1.635
1.360
1.600
2,089
-0.01(-0.93%)
Nov 21, 2023
1.520
1.660
1.520
1.615
2,015
+0.12(+8.39%)
Nov 20, 2023
1.690
1.690
1.400
1.490
2,730
-0.19(-11.31%)
Nov 17, 2023
1.540
1.680
1.533
1.680
864
+0.13(+8.39%)
Nov 16, 2023
1.510
1.570
1.510
1.550
464
+0.01(+0.65%)
Nov 15, 2023
1.600
1.600
1.510
1.540
3,324
-0.04(-2.53%)
Nov 10, 2023
1.580
190
-0.07(-4.24%)
Nov 09, 2023
1.560
1.670
1.450
1.650
1,804
+0.20(+13.79%)
Nov 08, 2023
1.625
1.625
1.450
1.450
6,367
-0.07(-4.61%)
Nov 07, 2023
1.550
1.600
1.520
1.520
2,452
-0.08(-5.00%)
Nov 06, 2023
1.650
1.660
1.600
1.600
1,390
-0.01(-0.63%)
Nov 03, 2023
1.510
1.610
1.510
1.610
2,172
-0.03(-2.12%)
Nov 02, 2023
1.680
1.680
1.600
1.645
1,039
-0.02(-1.50%)
Nov 01, 2023
1.560
1.670
1.500
1.670
4,626
-0.03(-1.77%)
Oct 31, 2023
1.700
1.710
1.700
1.700
1,759
+0.00(+0.01%)
Oct 30, 2023
1.730
1.780
1.660
1.700
2,370
-0.09(-5.03%)
Oct 27, 2023
1.715
1.828
1.715
1.790
1,382
-0.04(-2.19%)
Oct 26, 2023
1.780
1.830
1.780
1.830
697
+0.05(+2.80%)
Oct 25, 2023
1.780
1.820
1.700
1.780
1,953
-0.09(-4.81%)
Oct 24, 2023
1.940
1.936
1.670
1.870
4,682
-0.05(-2.60%)
Oct 23, 2023
1.760
1.920
1.760
1.920
1,923
+0.02(+1.05%)
Oct 20, 2023
1.800
1.900
1.750
1.900
6,134
+0.01(+0.53%)
Oct 19, 2023
1.890
1.890
1.890
1.890
325
-0.13(-6.44%)
Oct 18, 2023
2.020
2.020
2.019
2.020
466
+0.00(+0.00%)
Oct 17, 2023
2.020
2.020
2.020
2.020
345
+0.10(+5.21%)
Oct 16, 2023
1.844
1.920
1.844
1.920
3,682
-0.08(-3.85%)
Oct 13, 2023
1.880
1.997
1.880
1.997
3,752
+0.12(+6.21%)
Oct 12, 2023
2.010
2.010
1.880
1.880
13,141
-0.03(-1.57%)
Oct 11, 2023
1.980
2.090
1.810
1.910
10,961
+0.04(+2.14%)
Oct 10, 2023
2.030
2.030
1.800
1.870
19,058
-0.24(-11.37%)
Oct 09, 2023
2.020
2.110
2.020
2.110
1,250
-0.02(-0.94%)
Oct 06, 2023
2.060
2.130
2.060
2.130
1,203
+0.01(+0.57%)
Oct 05, 2023
2.000
2.129
2.000
2.118
2,711
-0.13(-5.87%)
Oct 03, 2023
2.250
207
+0.11(+5.14%)
Oct 02, 2023
2.308
2.308
2.140
2.140
757
-0.12(-5.52%)
Sep 29, 2023
2.350
2.350
2.160
2.265
2,614
-0.20(-8.30%)
Sep 28, 2023
2.370
2.470
2.170
2.470
1,459
+0.22(+9.73%)
Sep 27, 2023
2.210
2.285
2.200
2.251
4,239
+0.15(+7.18%)
Sep 26, 2023
2.036
2.190
2.036
2.100
4,678
-0.01(-0.47%)
Sep 25, 2023
2.070
2.180
2.110
2.110
4,469
-0.06(-2.54%)
Sep 22, 2023
2.500
2.500
2.165
2.165
9,446
-0.29(-11.99%)
Sep 21, 2023
2.430
2.520
2.299
2.460
30,742
-0.01(-0.40%)
Sep 20, 2023
2.600
2.600
2.320
2.470
21,116
-0.01(-0.40%)
Sep 19, 2023
2.280
2.596
2.280
2.480
42,010
+0.19(+8.29%)
Sep 18, 2023
2.680
2.700
2.290
2.290
29,601
-0.34(-12.92%)
Sep 15, 2023
2.770
2.800
2.630
2.630
7,548
-0.11(-4.01%)
Sep 14, 2023
2.760
2.790
2.600
2.740
21,165
-0.01(-0.36%)
Sep 13, 2023
2.760
2.950
2.520
2.750
62,802
+0.07(+2.61%)
Sep 12, 2023
2.270
2.720
2.190
2.680
41,125
+0.41(+18.06%)
Sep 11, 2023
2.310
2.310
2.160
2.270
29,117
+0.04(+1.79%)
Sep 08, 2023
2.240
2.252
2.150
2.230
21,126
+0.00(+0.00%)
Sep 07, 2023
2.330
2.400
2.170
2.230
17,619
-0.08(-3.42%)
Sep 06, 2023
2.180
2.310
2.170
2.309
44,787
+0.12(+5.43%)
Sep 05, 2023
2.160
2.249
2.160
2.190
15,022
-0.05(-2.23%)
Sep 01, 2023
2.150
2.396
2.110
2.240
66,986
+0.08(+3.70%)
Aug 31, 2023
2.210
2.320
2.110
2.160
47,891
-0.16(-6.90%)
Aug 30, 2023
2.310
2.350
2.100
2.320
58,770
+0.01(+0.43%)
Aug 29, 2023
2.010
2.320
2.010
2.310
97,725
+0.29(+14.36%)
Aug 28, 2023
2.080
2.160
1.900
2.020
232,681
-0.18(-8.18%)
Aug 25, 2023
1.830
2.930
1.830
2.200
8,505,795
+0.44(+25.00%)
Aug 24, 2023
1.780
1.780
1.760
1.760
589
-0.05(-2.76%)
Aug 23, 2023
1.720
1.810
1.720
1.810
1,534
-0.03(-1.63%)
Aug 22, 2023
1.960
1.960
1.840
1.840
1,243
-0.03(-1.60%)
Aug 21, 2023
1.940
1.950
1.860
1.870
5,510
+0.01(+0.54%)
Aug 18, 2023
1.840
1.870
1.820
1.860
2,177
+0.02(+1.14%)
Aug 17, 2023
1.790
1.900
1.790
1.839
3,608
-0.00(-0.05%)
Aug 16, 2023
1.833
1.840
1.833
1.840
866
-0.07(-3.66%)
Aug 15, 2023
1.910
1.910
1.720
1.910
12,360
-0.03(-1.55%)
Aug 14, 2023
1.990
2.010
1.927
1.940
10,902
-0.05(-2.42%)
Aug 11, 2023
1.980
1.997
1.933
1.988
3,760
+0.06(+3.02%)
Aug 10, 2023
2.050
2.090
1.929
1.930
11,956
-0.05(-2.53%)
Aug 09, 2023
1.840
1.980
1.830
1.980
8,252
+0.06(+3.13%)
Aug 08, 2023
1.910
1.920
1.900
1.920
4,664
+0.00(+0.00%)
Aug 07, 2023
1.870
1.920
1.870
1.920
1,944
+0.07(+3.78%)
Aug 04, 2023
1.890
1.930
1.830
1.850
4,146
-0.04(-2.12%)
Aug 03, 2023
1.970
1.970
1.850
1.890
3,437
-0.01(-0.53%)
Aug 02, 2023
1.950
1.950
1.860
1.900
6,396
+0.02(+1.06%)
Aug 01, 2023
2.000
2.000
1.880
1.880
7,932
-0.12(-6.00%)
Jul 31, 2023
2.080
2.095
2.000
2.000
21,077
-0.02(-1.23%)
Jul 28, 2023
2.000
2.050
2.000
2.025
26,423
+0.02(+1.25%)
Jul 27, 2023
2.060
2.060
2.000
2.000
6,157
-0.04(-1.96%)
Jul 26, 2023
2.060
2.120
2.030
2.040
10,663
+0.02(+0.99%)
Jul 25, 2023
2.060
2.100
2.020
2.020
12,896
+0.00(+0.00%)
Jul 24, 2023
2.050
2.079
2.000
2.020
10,629
-0.01(-0.49%)
Jul 21, 2023
2.080
2.080
2.020
2.030
3,385
-0.01(-0.49%)
Jul 20, 2023
2.210
2.210
2.000
2.040
13,139
-0.07(-3.33%)
Jul 19, 2023
2.340
2.340
2.110
2.110
20,738
-0.13(-5.79%)
Jul 18, 2023
2.270
2.330
2.240
2.240
9,474
-0.08(-3.45%)
Jul 17, 2023
2.420
2.430
2.260
2.320
15,430
-0.10(-4.14%)
Jul 14, 2023
2.520
2.520
2.400
2.420
9,622
-0.04(-1.62%)
Jul 13, 2023
2.500
2.509
2.400
2.460
29,044
-0.09(-3.53%)
Jul 12, 2023
2.600
2.600
2.420
2.550
10,479
+0.02(+0.79%)
Jul 11, 2023
2.600
2.666
2.505
2.530
12,879
-0.10(-3.80%)
Jul 10, 2023
2.790
2.790
2.600
2.630
9,626
-0.13(-4.71%)
Jul 07, 2023
2.830
2.830
2.760
2.760
1,096
-0.07(-2.47%)
Jul 06, 2023
2.810
2.830
2.760
2.830
4,136
+0.02(+0.72%)
Jul 05, 2023
2.760
2.820
2.760
2.810
8,392
-0.03(-0.89%)
Jul 03, 2023
2.740
2.835
2.650
2.835
3,236
+0.13(+5.00%)
Jun 30, 2023
2.660
2.700
2.660
2.700
944
+0.04(+1.50%)
Jun 29, 2023
2.600
2.752
2.600
2.660
3,971
-0.08(-2.92%)
Jun 28, 2023
2.590
2.740
2.590
2.740
2,864
+0.07(+2.62%)
Jun 27, 2023
2.610
2.670
2.500
2.670
5,263
-0.01(-0.37%)
Jun 26, 2023
2.620
2.680
2.620
2.680
6,498
-0.12(-4.29%)
Jun 23, 2023
2.730
2.800
2.670
2.800
22,617
+0.08(+2.94%)
Jun 22, 2023
2.770
2.780
2.672
2.720
5,321
-0.03(-1.09%)
Jun 21, 2023
2.820
2.880
2.630
2.750
15,892
-0.07(-2.48%)
Jun 20, 2023
2.800
2.846
2.700
2.820
15,052
-0.00(-0.00%)
Jun 16, 2023
2.850
2.940
2.820
2.820
24,331
-0.06(-2.03%)
Jun 15, 2023
2.950
2.990
2.847
2.878
20,040
+0.02(+0.65%)
Jun 14, 2023
3.000
3.000
2.765
2.860
10,330
-0.13(-4.35%)
Jun 13, 2023
2.800
3.040
2.800
2.990
7,481
+0.02(+0.67%)
Jun 12, 2023
2.830
2.990
2.830
2.970
12,018
-0.02(-0.67%)
Jun 09, 2023
3.050
3.070
2.710
2.990
25,257
-0.11(-3.55%)
Jun 08, 2023
2.950
3.100
2.950
3.100
11,385
+0.10(+3.33%)
Jun 07, 2023
2.950
3.202
2.940
3.000
24,983
+0.06(+2.04%)
Jun 06, 2023
2.820
2.940
2.740
2.940
51,836
+0.11(+3.89%)
Jun 05, 2023
2.880
3.010
2.810
2.830
60,235
-0.18(-5.98%)
Jun 02, 2023
3.060
3.350
2.930
3.010
36,959
-0.07(-2.27%)
Jun 01, 2023
3.090
3.090
3.010
3.080
3,011
-0.06(-1.91%)
May 31, 2023
3.060
3.145
3.060
3.140
5,010
+0.04(+1.29%)
May 30, 2023
3.110
3.190
3.050
3.100
9,247
-0.08(-2.52%)
May 26, 2023
3.390
3.540
3.000
3.180
17,220
-0.26(-7.56%)
May 25, 2023
3.320
3.480
3.320
3.440
3,722
+0.06(+1.78%)
May 24, 2023
3.410
3.550
3.252
3.380
37,623
-0.26(-7.14%)
May 23, 2023
3.620
3.730
3.520
3.640
19,518
-0.04(-1.09%)
May 22, 2023
3.650
3.760
3.580
3.680
58,724
-0.02(-0.54%)
May 19, 2023
3.760
3.829
3.590
3.700
90,340
-0.13(-3.52%)
May 18, 2023
3.530
3.944
3.360
3.835
95,006
+0.19(+5.07%)
May 17, 2023
3.630
3.790
3.630
3.650
26,851
-0.05(-1.35%)
May 16, 2023
3.610
3.890
3.530
3.700
56,271
+0.02(+0.54%)
May 15, 2023
3.360
3.710
3.360
3.680
26,480
+0.25(+7.29%)
May 12, 2023
3.380
3.600
3.310
3.430
38,570
-0.12(-3.38%)
May 11, 2023
3.640
3.720
3.479
3.550
12,092
-0.17(-4.57%)
May 10, 2023
3.200
3.720
3.110
3.720
60,898
+0.22(+6.29%)
May 09, 2023
3.270
3.515
3.010
3.500
109,526
-0.14(-3.85%)
May 08, 2023
4.350
4.440
3.540
3.640
172,681
-1.71(-31.96%)
May 05, 2023
4.440
5.790
4.400
5.350
621,368
+0.54(+11.23%)
May 04, 2023
4.610
5.610
4.410
4.810
593,047
-0.92(-16.06%)
May 03, 2023
6.580
9.000
4.400
5.730
14,150,899
+2.84(+98.29%)
May 02, 2023
2.660
2.890
2.541
2.890
3,214,806
+0.22(+8.23%)
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.