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
Immunome Inc
(NQ:
IMNM
)
15.03
-0.12 (-0.79%)
Streaming Delayed Price
Updated: 12:02 PM 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 28, 2023
5.320
5.400
4.780
4.790
32,529
-0.53(-9.96%)
Apr 27, 2023
5.540
5.700
5.320
5.320
15,129
+0.02(+0.38%)
Apr 26, 2023
5.600
5.600
5.300
5.300
25,349
-0.25(-4.50%)
Apr 25, 2023
5.329
5.555
5.310
5.550
3,850
+0.25(+4.72%)
Apr 24, 2023
5.560
5.600
5.280
5.300
29,032
+0.00(+0.00%)
Apr 21, 2023
5.330
5.430
5.289
5.300
15,365
-0.01(-0.19%)
Apr 20, 2023
5.420
5.535
5.230
5.310
14,678
-0.24(-4.32%)
Apr 19, 2023
5.330
5.710
5.330
5.550
23,913
+0.04(+0.73%)
Apr 18, 2023
5.500
5.650
5.320
5.510
145,284
+0.01(+0.18%)
Apr 17, 2023
4.970
5.620
4.950
5.500
54,324
+0.68(+14.11%)
Apr 14, 2023
4.640
5.100
4.600
4.820
21,332
+0.12(+2.55%)
Apr 13, 2023
5.090
5.090
4.570
4.700
39,574
-0.37(-7.30%)
Apr 12, 2023
5.320
5.320
5.040
5.070
2,553
-0.18(-3.43%)
Apr 11, 2023
5.440
5.530
5.020
5.250
15,542
-0.15(-2.78%)
Apr 10, 2023
5.070
5.460
5.040
5.400
23,792
+0.20(+3.85%)
Apr 06, 2023
5.200
5.250
4.970
5.200
11,270
+0.00(+0.00%)
Apr 05, 2023
4.840
5.200
4.710
5.200
18,236
+0.39(+8.11%)
Apr 04, 2023
4.588
4.900
4.443
4.810
14,483
+0.08(+1.80%)
Apr 03, 2023
5.065
5.150
4.610
4.725
13,757
-0.27(-5.31%)
Mar 31, 2023
5.140
5.250
4.900
4.990
18,723
-0.06(-1.19%)
Mar 30, 2023
5.070
5.080
4.900
5.050
7,332
+0.05(+1.00%)
Mar 29, 2023
4.590
5.240
4.550
5.000
14,667
+0.10(+2.04%)
Mar 28, 2023
5.000
5.050
4.890
4.900
16,752
-0.10(-2.00%)
Mar 27, 2023
5.190
5.500
5.000
5.000
29,396
-0.09(-1.77%)
Mar 24, 2023
5.010
5.150
4.985
5.090
7,418
-0.07(-1.36%)
Mar 23, 2023
5.190
5.380
5.050
5.160
29,237
-0.21(-3.91%)
Mar 22, 2023
5.600
5.600
5.280
5.370
16,536
-0.23(-4.11%)
Mar 21, 2023
5.790
5.790
5.280
5.600
22,340
-0.05(-0.88%)
Mar 20, 2023
5.630
5.700
5.070
5.650
41,169
-0.04(-0.70%)
Mar 17, 2023
5.020
5.690
5.015
5.690
36,346
+0.55(+10.59%)
Mar 16, 2023
4.720
5.350
4.720
5.145
64,058
+0.43(+9.24%)
Mar 15, 2023
4.630
5.100
4.630
4.710
33,629
+0.13(+2.84%)
Mar 14, 2023
4.310
4.900
4.310
4.580
66,924
+0.36(+8.53%)
Mar 13, 2023
4.220
4.580
4.220
4.220
20,380
-0.09(-2.09%)
Mar 10, 2023
4.290
4.360
4.290
4.310
35,014
+0.02(+0.47%)
Mar 09, 2023
4.290
4.345
4.240
4.290
21,947
-0.05(-1.15%)
Mar 08, 2023
4.270
4.440
4.180
4.340
52,369
+0.01(+0.23%)
Mar 07, 2023
4.350
4.420
4.230
4.330
19,189
-0.14(-3.13%)
Mar 06, 2023
4.510
4.580
4.300
4.470
30,815
-0.03(-0.67%)
Mar 03, 2023
4.470
4.560
4.370
4.500
18,945
+0.06(+1.35%)
Mar 02, 2023
4.510
4.600
4.320
4.440
36,837
-0.10(-2.20%)
Mar 01, 2023
4.600
4.660
4.400
4.540
19,228
-0.03(-0.66%)
Feb 28, 2023
4.310
4.620
4.250
4.570
33,548
+0.17(+3.86%)
Feb 27, 2023
4.940
4.940
4.040
4.400
113,551
-0.48(-9.84%)
Feb 24, 2023
5.000
5.122
4.810
4.880
31,741
-0.16(-3.17%)
Feb 23, 2023
5.180
5.209
5.000
5.040
19,596
-0.11(-2.14%)
Feb 22, 2023
5.170
5.264
5.150
5.150
17,215
+0.01(+0.19%)
Feb 21, 2023
5.540
5.550
5.080
5.140
82,012
-0.54(-9.51%)
Feb 17, 2023
5.520
5.780
5.470
5.680
40,733
+0.06(+1.07%)
Feb 16, 2023
5.430
5.755
5.320
5.620
82,938
+0.15(+2.74%)
Feb 15, 2023
5.310
5.530
5.220
5.470
47,746
+0.02(+0.37%)
Feb 14, 2023
5.420
5.630
5.290
5.450
59,667
+0.04(+0.74%)
Feb 13, 2023
5.400
5.700
5.280
5.410
76,520
-0.06(-1.10%)
Feb 10, 2023
5.300
5.550
5.250
5.470
45,843
+0.16(+3.01%)
Feb 09, 2023
5.300
5.409
5.250
5.310
59,349
-0.04(-0.75%)
Feb 08, 2023
5.380
5.430
5.300
5.350
15,236
-0.02(-0.37%)
Feb 07, 2023
5.260
5.550
5.130
5.370
46,260
+0.01(+0.28%)
Feb 06, 2023
5.140
5.540
5.110
5.355
57,354
+0.11(+2.00%)
Feb 03, 2023
5.000
5.300
4.500
5.250
61,971
+0.09(+1.74%)
Feb 02, 2023
5.250
5.300
4.900
5.160
72,066
-0.10(-1.90%)
Feb 01, 2023
5.190
5.300
5.050
5.260
37,470
-0.03(-0.57%)
Jan 31, 2023
5.280
5.330
5.090
5.290
29,411
+0.16(+3.12%)
Jan 30, 2023
5.350
5.580
4.880
5.130
58,501
-0.14(-2.66%)
Jan 27, 2023
5.160
5.410
5.110
5.270
43,945
+0.22(+4.36%)
Jan 26, 2023
5.130
5.180
4.820
5.050
47,112
+0.05(+1.00%)
Jan 25, 2023
5.380
5.490
4.852
5.000
97,371
-0.52(-9.42%)
Jan 24, 2023
5.310
5.530
5.220
5.520
96,400
+0.10(+1.85%)
Jan 23, 2023
5.120
5.450
5.038
5.420
81,093
+0.29(+5.65%)
Jan 20, 2023
4.920
5.170
4.830
5.130
85,375
+0.27(+5.56%)
Jan 19, 2023
4.850
4.950
4.700
4.860
52,003
+0.01(+0.21%)
Jan 18, 2023
4.710
5.210
4.700
4.850
210,280
+0.24(+5.21%)
Jan 17, 2023
4.050
4.700
4.050
4.610
82,483
+0.61(+15.25%)
Jan 13, 2023
3.920
4.070
3.900
4.000
90,698
+0.06(+1.52%)
Jan 12, 2023
3.950
4.000
3.829
3.940
79,745
-0.04(-1.01%)
Jan 11, 2023
3.980
4.050
3.750
3.980
103,478
+0.01(+0.25%)
Jan 10, 2023
4.050
4.390
3.950
3.970
73,858
-0.02(-0.50%)
Jan 09, 2023
4.490
4.650
3.850
3.990
302,129
-0.73(-15.47%)
Jan 06, 2023
5.730
6.000
4.100
4.720
1,787,652
+0.01(+0.21%)
Jan 05, 2023
3.850
5.460
3.658
4.710
215,130
+0.91(+23.95%)
Jan 04, 2023
3.160
3.910
3.160
3.800
111,075
+0.54(+16.56%)
Jan 03, 2023
2.400
3.450
2.400
3.260
217,783
+1.05(+47.51%)
Dec 30, 2022
2.490
2.660
2.200
2.210
106,662
-0.28(-11.19%)
Dec 29, 2022
2.600
2.600
2.480
2.489
22,249
-0.05(-2.03%)
Dec 28, 2022
2.850
2.890
2.540
2.540
13,360
-0.24(-8.63%)
Dec 27, 2022
3.100
3.240
2.765
2.780
21,304
-0.37(-11.75%)
Dec 23, 2022
3.250
3.320
3.140
3.150
29,137
+0.01(+0.32%)
Dec 22, 2022
3.070
3.400
3.070
3.140
14,190
+0.00(+0.00%)
Dec 21, 2022
3.830
3.940
3.110
3.140
47,499
-0.61(-16.27%)
Dec 20, 2022
3.170
3.760
3.160
3.750
17,603
+0.23(+6.53%)
Dec 19, 2022
3.700
3.700
3.400
3.520
6,598
-0.29(-7.61%)
Dec 16, 2022
3.750
4.010
3.750
3.810
46,536
-0.04(-1.04%)
Dec 15, 2022
3.780
3.860
3.610
3.850
31,949
+0.05(+1.32%)
Dec 14, 2022
3.890
3.990
3.800
3.800
7,114
-0.06(-1.55%)
Dec 13, 2022
3.850
3.970
3.790
3.860
32,742
+0.01(+0.26%)
Dec 12, 2022
3.790
3.970
3.790
3.850
8,856
-0.05(-1.28%)
Dec 09, 2022
3.990
4.130
3.750
3.900
15,565
-0.09(-2.26%)
Dec 08, 2022
4.040
4.170
3.845
3.990
8,759
-0.24(-5.67%)
Dec 07, 2022
3.810
4.230
3.370
4.230
19,572
+0.23(+5.75%)
Dec 06, 2022
4.140
4.150
3.850
4.000
16,738
-0.20(-4.76%)
Dec 05, 2022
4.410
4.700
4.200
4.200
11,330
-0.20(-4.55%)
Dec 02, 2022
4.160
5.053
4.160
4.400
81,854
-0.08(-1.79%)
Dec 01, 2022
4.100
4.579
4.070
4.480
31,432
+0.16(+3.58%)
Nov 30, 2022
3.750
4.560
3.750
4.325
30,205
+0.60(+15.95%)
Nov 29, 2022
3.410
3.830
3.326
3.730
29,184
+0.23(+6.57%)
Nov 28, 2022
3.600
3.620
3.300
3.500
8,101
-0.30(-7.89%)
Nov 25, 2022
3.650
3.900
3.626
3.800
5,513
+0.27(+7.80%)
Nov 23, 2022
3.510
3.574
3.180
3.525
12,366
+0.27(+8.13%)
Nov 22, 2022
3.083
3.260
3.083
3.260
15,355
+0.15(+4.82%)
Nov 21, 2022
3.100
3.190
3.050
3.110
25,179
+0.10(+3.32%)
Nov 18, 2022
3.290
3.677
3.010
3.010
57,333
-0.44(-12.75%)
Nov 17, 2022
4.000
4.020
3.270
3.450
29,145
-0.53(-13.32%)
Nov 16, 2022
4.150
4.150
3.894
3.980
9,166
-0.18(-4.21%)
Nov 15, 2022
4.370
4.430
3.930
4.155
3,164
-0.02(-0.60%)
Nov 14, 2022
4.130
4.180
3.920
4.180
8,131
+0.02(+0.60%)
Nov 11, 2022
4.084
4.220
4.084
4.155
751
+0.06(+1.34%)
Nov 10, 2022
4.300
4.490
3.951
4.100
49,496
-0.05(-1.20%)
Nov 09, 2022
4.260
4.340
4.000
4.150
32,960
-0.10(-2.35%)
Nov 08, 2022
4.410
4.850
4.120
4.250
12,323
-0.44(-9.38%)
Nov 07, 2022
4.140
5.040
4.140
4.690
43,874
+0.51(+12.20%)
Nov 03, 2022
4.180
299
+0.12(+2.96%)
Nov 02, 2022
4.500
4.500
4.060
4.060
4,373
-0.34(-7.73%)
Nov 01, 2022
4.500
4.500
4.380
4.400
8,390
+0.04(+0.92%)
Oct 31, 2022
4.500
4.500
4.360
4.360
1,721
-0.20(-4.39%)
Oct 28, 2022
4.443
4.560
4.443
4.560
2,897
-0.01(-0.22%)
Oct 27, 2022
4.348
4.570
4.348
4.570
4,466
+0.20(+4.58%)
Oct 26, 2022
4.300
4.610
4.190
4.370
2,641
-0.00(-0.11%)
Oct 25, 2022
4.240
4.460
4.210
4.375
10,327
-0.03(-0.57%)
Oct 24, 2022
4.460
4.520
4.400
4.400
9,449
-0.13(-2.87%)
Oct 21, 2022
4.600
4.660
4.401
4.530
8,738
-0.12(-2.58%)
Oct 20, 2022
4.650
4.666
4.500
4.650
1,249
+0.29(+6.65%)
Oct 19, 2022
4.640
4.640
4.300
4.360
9,111
-0.39(-8.21%)
Oct 18, 2022
4.751
5.080
4.702
4.750
10,577
+0.16(+3.49%)
Oct 17, 2022
4.370
5.050
4.368
4.590
5,674
-0.17(-3.57%)
Oct 14, 2022
5.130
5.130
4.668
4.760
13,625
-0.24(-4.80%)
Oct 13, 2022
5.000
5.000
4.630
5.000
25,098
+0.01(+0.20%)
Oct 12, 2022
4.860
5.020
4.600
4.990
1,029
+0.48(+10.64%)
Oct 11, 2022
4.350
4.720
4.350
4.510
4,296
+0.05(+1.12%)
Oct 10, 2022
4.310
4.980
4.310
4.460
12,888
+0.09(+2.06%)
Oct 07, 2022
4.740
4.740
4.140
4.370
4,324
-0.49(-10.08%)
Oct 06, 2022
4.800
4.860
4.731
4.860
3,912
+0.14(+2.97%)
Oct 05, 2022
4.590
4.750
4.535
4.720
3,568
-0.02(-0.42%)
Oct 04, 2022
4.770
5.100
4.680
4.740
3,686
-0.05(-1.04%)
Oct 03, 2022
4.450
5.100
4.435
4.790
5,460
+0.35(+7.88%)
Sep 30, 2022
4.270
4.760
4.261
4.440
26,417
+0.17(+3.98%)
Sep 29, 2022
4.160
4.472
4.160
4.270
18,016
+0.00(+0.00%)
Sep 28, 2022
4.110
4.570
4.030
4.270
20,664
+0.09(+2.28%)
Sep 27, 2022
4.320
4.320
4.020
4.175
36,415
+0.01(+0.36%)
Sep 26, 2022
4.600
4.780
4.070
4.160
17,420
-0.59(-12.42%)
Sep 23, 2022
4.850
4.915
4.710
4.750
10,167
-0.06(-1.25%)
Sep 22, 2022
4.850
4.930
4.810
4.810
7,339
-0.01(-0.21%)
Sep 21, 2022
4.810
5.080
4.810
4.820
8,698
-0.04(-0.82%)
Sep 20, 2022
4.870
4.940
4.810
4.860
14,042
-0.01(-0.21%)
Sep 19, 2022
4.940
5.054
4.840
4.870
5,962
-0.21(-4.13%)
Sep 16, 2022
5.130
5.143
4.880
5.080
8,823
-0.01(-0.20%)
Sep 15, 2022
5.000
5.174
5.000
5.090
5,869
+0.08(+1.60%)
Sep 14, 2022
4.966
5.080
4.966
5.010
8,722
+0.01(+0.20%)
Sep 13, 2022
5.150
5.370
4.890
5.000
55,035
-0.55(-9.91%)
Sep 12, 2022
5.330
5.930
5.320
5.550
8,086
+0.20(+3.74%)
Sep 09, 2022
5.170
5.440
5.170
5.350
14,653
+0.18(+3.48%)
Sep 08, 2022
4.610
5.170
4.570
5.170
11,079
+0.15(+2.99%)
Sep 07, 2022
5.170
5.201
4.650
5.020
18,102
-0.18(-3.46%)
Sep 06, 2022
5.470
5.470
5.140
5.200
24,910
-0.10(-1.89%)
Sep 02, 2022
5.650
5.660
5.300
5.300
46,569
-0.40(-7.02%)
Sep 01, 2022
5.740
5.750
5.300
5.700
80,652
-0.04(-0.70%)
Aug 31, 2022
5.740
5.850
5.600
5.740
9,410
+0.05(+0.88%)
Aug 30, 2022
5.700
5.700
5.500
5.690
21,234
-0.02(-0.35%)
Aug 29, 2022
6.010
6.100
5.533
5.710
23,288
-0.41(-6.70%)
Aug 26, 2022
6.020
6.130
6.000
6.120
39,148
-0.02(-0.33%)
Aug 25, 2022
6.150
6.150
5.945
6.140
37,695
+0.14(+2.33%)
Aug 24, 2022
5.530
6.240
5.420
6.000
48,661
+0.13(+2.21%)
Aug 23, 2022
5.360
5.940
5.360
5.870
58,550
+0.33(+5.96%)
Aug 22, 2022
5.060
5.820
4.620
5.540
53,652
+0.29(+5.52%)
Aug 19, 2022
5.300
5.300
5.110
5.250
29,665
-0.15(-2.78%)
Aug 18, 2022
5.500
5.500
5.215
5.400
51,099
-0.07(-1.28%)
Aug 17, 2022
5.330
5.642
5.330
5.470
31,900
+0.04(+0.74%)
Aug 16, 2022
5.450
5.450
5.296
5.430
17,214
+0.13(+2.45%)
Aug 15, 2022
5.300
5.800
5.007
5.300
80,607
-0.06(-1.12%)
Aug 12, 2022
5.250
5.694
5.111
5.360
57,320
+0.19(+3.68%)
Aug 11, 2022
4.980
5.250
4.970
5.170
36,434
+0.34(+7.04%)
Aug 10, 2022
4.750
4.900
4.598
4.830
8,634
+0.15(+3.21%)
Aug 09, 2022
4.910
5.030
4.650
4.680
37,164
-0.39(-7.69%)
Aug 08, 2022
5.180
5.180
4.820
5.070
20,437
+0.08(+1.60%)
Aug 05, 2022
4.190
4.990
4.130
4.990
73,309
+0.74(+17.41%)
Aug 04, 2022
3.734
4.420
3.734
4.250
66,097
+0.49(+13.03%)
Aug 03, 2022
3.720
3.880
3.675
3.760
13,035
+0.15(+4.16%)
Aug 02, 2022
3.730
3.730
3.610
3.610
7,442
-0.14(-3.73%)
Aug 01, 2022
3.790
3.870
3.690
3.750
41,723
-0.13(-3.47%)
Jul 29, 2022
3.770
3.885
3.690
3.885
14,585
+0.11(+3.05%)
Jul 28, 2022
3.844
3.970
3.750
3.770
18,841
-0.13(-3.33%)
Jul 27, 2022
3.690
3.930
3.610
3.900
5,207
+0.32(+8.94%)
Jul 26, 2022
3.760
3.850
3.550
3.580
20,489
-0.23(-6.04%)
Jul 25, 2022
4.130
4.160
3.770
3.810
8,313
-0.28(-6.96%)
Jul 22, 2022
4.050
4.220
4.010
4.095
11,193
-0.17(-4.10%)
Jul 21, 2022
4.060
4.350
4.060
4.270
35,191
+0.21(+5.17%)
Jul 20, 2022
4.189
4.210
4.054
4.060
10,573
-0.15(-3.56%)
Jul 19, 2022
4.180
4.490
4.014
4.210
34,145
+0.17(+4.21%)
Jul 18, 2022
4.120
4.260
3.900
4.040
57,368
+0.11(+2.80%)
Jul 15, 2022
3.979
3.979
3.600
3.930
6,838
+0.09(+2.34%)
Jul 14, 2022
3.630
3.990
3.600
3.840
9,947
-0.06(-1.54%)
Jul 13, 2022
3.690
4.000
3.620
3.900
3,225
+0.20(+5.41%)
Jul 12, 2022
4.120
4.120
3.580
3.700
7,789
-0.38(-9.31%)
Jul 11, 2022
4.200
4.200
3.900
4.080
16,385
-0.11(-2.63%)
Jul 08, 2022
3.972
4.200
3.972
4.190
32,828
+0.07(+1.70%)
Jul 07, 2022
3.850
4.250
3.846
4.120
54,958
+0.27(+7.01%)
Jul 06, 2022
3.510
3.950
3.480
3.850
54,404
+0.43(+12.57%)
Jul 05, 2022
3.020
3.560
3.000
3.420
13,037
+0.03(+0.88%)
Jul 01, 2022
3.320
3.470
3.160
3.390
35,664
+0.18(+5.61%)
Jun 30, 2022
2.580
3.610
2.580
3.210
497,282
+0.59(+22.52%)
Jun 29, 2022
2.750
2.760
2.620
2.620
5,511
-0.17(-6.09%)
Jun 28, 2022
2.800
2.915
2.581
2.790
11,994
-0.05(-1.76%)
Jun 27, 2022
3.430
3.430
2.830
2.840
11,741
-0.11(-3.73%)
Jun 24, 2022
2.970
3.260
2.940
2.950
28,365
+0.03(+1.03%)
Jun 23, 2022
2.950
3.115
2.750
2.920
24,132
+0.01(+0.34%)
Jun 22, 2022
2.800
2.950
2.800
2.910
29,462
+0.20(+7.38%)
Jun 21, 2022
2.600
3.110
2.600
2.710
11,459
+0.17(+6.69%)
Jun 17, 2022
2.650
2.770
2.510
2.540
32,375
-0.08(-3.05%)
Jun 16, 2022
2.860
3.160
2.620
2.620
49,186
-0.35(-11.78%)
Jun 15, 2022
2.950
3.180
2.910
2.970
35,222
-0.01(-0.34%)
Jun 14, 2022
3.250
3.250
2.950
2.980
18,906
-0.10(-3.25%)
Jun 13, 2022
3.260
3.280
3.000
3.080
25,906
-0.29(-8.61%)
Jun 10, 2022
3.900
3.900
3.280
3.370
46,877
-0.59(-14.90%)
Jun 09, 2022
4.207
4.240
3.900
3.960
45,482
-0.15(-3.65%)
Jun 08, 2022
3.920
4.380
3.900
4.110
70,336
+0.19(+4.85%)
Jun 07, 2022
3.680
3.970
3.610
3.920
16,770
-0.02(-0.51%)
Jun 06, 2022
3.860
3.990
3.785
3.940
17,812
+0.08(+2.07%)
Jun 03, 2022
3.710
3.860
3.500
3.860
19,748
+0.11(+2.93%)
Jun 02, 2022
3.660
3.870
3.660
3.750
12,119
+0.13(+3.59%)
Jun 01, 2022
3.880
3.990
3.550
3.620
18,765
-0.27(-6.94%)
May 31, 2022
3.580
3.940
3.429
3.890
28,886
+0.47(+13.74%)
May 27, 2022
3.150
3.490
3.120
3.420
26,994
+0.17(+5.23%)
May 26, 2022
3.100
3.290
3.000
3.250
22,204
+0.25(+8.33%)
May 25, 2022
3.310
3.310
2.944
3.000
64,834
-0.34(-10.18%)
May 24, 2022
3.175
3.450
3.103
3.340
126,466
+0.03(+0.91%)
May 23, 2022
3.350
3.440
3.148
3.310
32,408
+0.01(+0.30%)
May 20, 2022
3.330
3.419
3.160
3.300
52,980
-0.05(-1.49%)
May 19, 2022
2.780
3.840
2.770
3.350
236,555
+0.51(+17.96%)
May 18, 2022
2.760
2.870
2.615
2.840
50,410
+0.09(+3.27%)
May 17, 2022
2.450
2.790
2.450
2.750
54,337
+0.30(+12.24%)
May 16, 2022
2.280
2.460
2.280
2.450
29,712
+0.21(+9.37%)
May 13, 2022
2.660
2.680
2.230
2.240
35,558
-0.30(-11.81%)
May 12, 2022
2.340
2.750
2.300
2.540
49,816
+0.24(+10.43%)
May 11, 2022
2.700
2.810
2.090
2.300
141,577
-0.59(-20.42%)
May 10, 2022
2.860
2.910
2.680
2.890
33,233
+0.18(+6.64%)
May 09, 2022
3.010
3.080
2.560
2.710
61,104
-0.39(-12.58%)
May 06, 2022
3.330
3.330
3.010
3.100
37,674
-0.15(-4.62%)
May 05, 2022
3.920
3.925
3.120
3.250
50,739
-0.71(-17.93%)
May 04, 2022
3.810
4.000
3.640
3.960
21,940
+0.08(+2.06%)
May 03, 2022
3.880
4.000
3.820
3.880
12,122
+0.04(+1.04%)
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.