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
F-Star Therapeutics Inc
(NQ:
FSTX
)
7.120
UNCHANGED
Last Price
Updated: 4:00 PM EST, Mar 8, 2023
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
3.140
3.270
2.800
2.870
88,288
-0.28(-8.89%)
Apr 28, 2022
3.080
3.170
2.830
3.150
145,174
+0.20(+6.78%)
Apr 27, 2022
2.870
3.090
2.850
2.950
123,226
+0.05(+1.72%)
Apr 26, 2022
3.060
3.090
2.820
2.900
196,005
-0.16(-5.23%)
Apr 25, 2022
3.230
3.250
3.000
3.060
169,443
-0.19(-5.85%)
Apr 22, 2022
3.250
3.330
3.130
3.250
90,850
-0.02(-0.61%)
Apr 21, 2022
3.500
3.580
3.210
3.270
145,240
-0.18(-5.22%)
Apr 20, 2022
3.200
3.540
3.100
3.450
128,365
+0.36(+11.65%)
Apr 19, 2022
2.970
3.340
2.970
3.090
94,607
+0.11(+3.69%)
Apr 18, 2022
3.210
3.300
2.900
2.980
162,408
-0.26(-8.02%)
Apr 14, 2022
3.330
3.401
3.210
3.240
141,561
-0.08(-2.41%)
Apr 13, 2022
3.130
3.440
3.100
3.320
136,851
+0.17(+5.40%)
Apr 12, 2022
3.220
3.450
3.100
3.150
129,478
-0.02(-0.63%)
Apr 11, 2022
3.450
3.510
3.140
3.170
78,229
-0.30(-8.65%)
Apr 08, 2022
3.540
3.630
3.410
3.470
44,746
-0.09(-2.53%)
Apr 07, 2022
3.600
3.620
3.450
3.560
35,792
+0.01(+0.28%)
Apr 06, 2022
3.580
3.690
3.470
3.550
60,351
-0.13(-3.53%)
Apr 05, 2022
3.900
4.088
3.630
3.680
36,690
-0.26(-6.60%)
Apr 04, 2022
3.710
4.066
3.610
3.940
196,711
+0.27(+7.36%)
Apr 01, 2022
3.530
3.758
3.530
3.670
57,037
+0.12(+3.38%)
Mar 31, 2022
3.530
3.670
3.460
3.550
93,652
+0.01(+0.42%)
Mar 30, 2022
3.810
3.820
3.440
3.535
193,272
-0.32(-8.42%)
Mar 29, 2022
4.040
4.120
3.830
3.860
119,633
-0.12(-3.02%)
Mar 28, 2022
3.860
4.020
3.850
3.980
128,561
+0.08(+1.92%)
Mar 25, 2022
3.950
4.020
3.870
3.905
87,170
-0.10(-2.62%)
Mar 24, 2022
4.060
4.170
3.970
4.010
102,719
-0.01(-0.25%)
Mar 23, 2022
3.810
4.145
3.750
4.020
127,098
+0.20(+5.24%)
Mar 22, 2022
3.710
3.956
3.601
3.820
133,146
+0.12(+3.24%)
Mar 21, 2022
3.810
3.900
3.631
3.700
246,509
+0.00(+0.00%)
Mar 18, 2022
3.610
3.850
3.435
3.700
277,402
+0.27(+7.87%)
Mar 17, 2022
3.260
3.630
3.100
3.430
726,070
+0.45(+15.10%)
Mar 16, 2022
2.850
3.100
2.811
2.980
125,838
+0.16(+5.67%)
Mar 15, 2022
2.810
2.880
2.630
2.820
91,247
+0.05(+1.81%)
Mar 14, 2022
3.030
3.044
2.750
2.770
91,994
-0.22(-7.36%)
Mar 11, 2022
3.020
3.050
2.870
2.990
65,357
+0.00(+0.00%)
Mar 10, 2022
2.940
3.000
2.850
2.990
55,186
+0.03(+1.01%)
Mar 09, 2022
3.020
3.058
2.910
2.960
79,120
+0.06(+2.25%)
Mar 08, 2022
2.930
3.165
2.750
2.895
70,189
-0.04(-1.19%)
Mar 07, 2022
2.930
3.025
2.785
2.930
65,361
+0.06(+2.09%)
Mar 04, 2022
2.910
2.970
2.820
2.870
69,640
-0.04(-1.37%)
Mar 03, 2022
3.040
3.040
2.900
2.910
66,084
-0.09(-3.00%)
Mar 02, 2022
3.000
3.060
2.930
3.000
91,220
+0.09(+3.09%)
Mar 01, 2022
3.030
3.185
2.890
2.910
123,984
-0.14(-4.59%)
Feb 28, 2022
3.130
3.220
3.040
3.050
107,530
-0.12(-3.79%)
Feb 25, 2022
3.220
3.250
3.120
3.170
73,938
-0.01(-0.31%)
Feb 24, 2022
3.030
3.267
2.970
3.180
218,764
+0.09(+2.91%)
Feb 23, 2022
3.420
3.450
3.073
3.090
60,014
-0.27(-8.04%)
Feb 22, 2022
3.390
3.460
3.250
3.360
60,472
-0.12(-3.45%)
Feb 18, 2022
3.480
0
-0.08(-2.25%)
Feb 17, 2022
3.820
3.860
3.470
3.560
116,546
-0.27(-7.05%)
Feb 16, 2022
3.590
3.935
3.540
3.830
89,619
+0.17(+4.64%)
Feb 15, 2022
3.470
3.704
3.460
3.660
118,677
+0.26(+7.65%)
Feb 14, 2022
3.500
3.549
3.386
3.400
103,370
+0.01(+0.29%)
Feb 11, 2022
3.684
3.735
3.300
3.390
60,248
-0.21(-5.83%)
Feb 10, 2022
3.670
3.850
3.540
3.600
46,850
-0.20(-5.26%)
Feb 09, 2022
3.700
3.840
3.670
3.800
90,656
+0.19(+5.26%)
Feb 08, 2022
3.720
3.735
3.520
3.610
52,960
-0.08(-2.17%)
Feb 07, 2022
3.770
3.890
3.650
3.690
57,257
-0.02(-0.54%)
Feb 04, 2022
3.620
3.860
3.540
3.710
84,791
+0.10(+2.77%)
Feb 03, 2022
3.810
3.550
3.610
69,114
-0.16(-4.24%)
Feb 02, 2022
3.980
3.980
3.720
3.770
246,595
-0.25(-6.22%)
Feb 01, 2022
3.890
4.109
3.770
4.020
62,317
+0.49(+13.88%)
Jan 28, 2022
3.400
3.639
3.250
3.530
126,583
+0.13(+3.82%)
Jan 27, 2022
3.710
3.779
3.350
3.400
135,293
-0.26(-7.10%)
Jan 26, 2022
3.980
4.100
3.560
3.660
164,798
-0.20(-5.18%)
Jan 25, 2022
3.870
3.980
3.750
3.860
119,330
-0.11(-2.77%)
Jan 24, 2022
3.900
3.990
3.510
3.970
359,388
+0.07(+1.79%)
Jan 21, 2022
3.970
4.010
3.600
3.900
130,956
-0.07(-1.76%)
Jan 20, 2022
4.220
4.292
3.955
3.970
78,713
-0.10(-2.46%)
Jan 19, 2022
4.140
4.300
4.060
4.070
83,861
-0.08(-1.93%)
Jan 18, 2022
4.510
4.510
4.060
4.150
232,999
-0.38(-8.39%)
Jan 14, 2022
4.530
0
+0.16(+3.66%)
Jan 13, 2022
4.420
4.650
4.200
4.370
145,837
-0.03(-0.68%)
Jan 12, 2022
4.640
4.640
4.320
4.400
231,061
-0.24(-5.17%)
Jan 11, 2022
4.590
4.840
4.540
4.640
130,672
+0.00(+0.00%)
Jan 10, 2022
4.770
4.770
4.395
4.640
203,837
-0.13(-2.73%)
Jan 07, 2022
4.740
4.890
4.570
4.770
102,043
+0.01(+0.25%)
Jan 06, 2022
4.730
4.920
4.530
4.758
123,085
+0.05(+1.02%)
Jan 05, 2022
5.030
5.250
4.670
4.710
275,680
-0.24(-4.85%)
Jan 04, 2022
5.400
5.420
4.950
4.950
150,021
-0.41(-7.65%)
Jan 03, 2022
5.080
5.430
4.921
5.360
234,006
+0.34(+6.77%)
Dec 31, 2021
5.110
5.200
4.920
5.020
84,634
-0.05(-0.99%)
Dec 30, 2021
5.010
5.240
5.010
5.070
146,662
+0.07(+1.40%)
Dec 29, 2021
5.000
5.110
4.980
5.000
112,047
+0.00(+0.00%)
Dec 28, 2021
4.950
5.120
4.871
5.000
175,428
+0.06(+1.21%)
Dec 27, 2021
5.320
5.340
4.920
4.940
120,576
-0.41(-7.66%)
Dec 23, 2021
5.170
5.480
5.156
5.350
113,453
+0.18(+3.48%)
Dec 22, 2021
5.230
5.400
5.150
5.170
135,938
-0.05(-0.96%)
Dec 21, 2021
5.220
5.290
5.010
5.220
220,979
+0.03(+0.58%)
Dec 20, 2021
5.040
5.300
4.860
5.190
150,175
+0.02(+0.39%)
Dec 17, 2021
4.800
5.325
4.800
5.170
168,073
+0.35(+7.26%)
Dec 16, 2021
4.990
5.110
4.800
4.820
193,656
-0.06(-1.23%)
Dec 15, 2021
4.730
4.890
4.470
4.880
300,980
+0.17(+3.61%)
Dec 14, 2021
4.930
5.070
4.630
4.710
164,476
-0.31(-6.18%)
Dec 13, 2021
5.020
5.150
4.827
5.020
104,526
-0.02(-0.40%)
Dec 10, 2021
5.150
5.230
5.000
5.040
144,032
-0.07(-1.37%)
Dec 09, 2021
5.570
5.570
5.110
5.110
104,669
-0.47(-8.42%)
Dec 08, 2021
5.410
5.670
5.260
5.580
119,679
+0.22(+4.10%)
Dec 07, 2021
5.000
5.480
4.980
5.360
287,446
+0.52(+10.74%)
Dec 06, 2021
5.000
5.122
4.600
4.840
275,388
-0.11(-2.22%)
Dec 03, 2021
5.210
5.210
4.800
4.950
355,529
-0.26(-4.99%)
Dec 02, 2021
5.040
5.340
5.024
5.210
184,522
+0.11(+2.16%)
Dec 01, 2021
5.290
5.349
5.040
5.100
435,630
-0.04(-0.78%)
Nov 30, 2021
5.330
5.570
5.270
5.140
542,168
-0.25(-4.64%)
Nov 29, 2021
5.630
5.940
5.260
5.390
489,158
-0.11(-2.00%)
Nov 26, 2021
5.340
5.600
5.110
5.500
136,355
+0.05(+0.92%)
Nov 24, 2021
5.390
5.680
5.230
5.450
344,000
+0.10(+1.87%)
Nov 23, 2021
5.270
5.680
5.150
5.350
567,916
+0.08(+1.52%)
Nov 22, 2021
5.580
5.710
5.050
5.270
355,678
-0.28(-5.05%)
Nov 19, 2021
5.760
5.865
5.545
5.550
166,392
-0.28(-4.80%)
Nov 18, 2021
6.230
5.910
5.770
5.830
136,402
-0.33(-5.36%)
Nov 17, 2021
6.310
6.440
5.840
6.160
260,736
-0.27(-4.20%)
Nov 16, 2021
6.590
6.660
6.210
6.430
95,516
-0.22(-3.31%)
Nov 15, 2021
6.430
6.830
6.350
6.650
152,521
+0.29(+4.56%)
Nov 12, 2021
6.430
6.440
6.110
6.360
236,891
+0.06(+0.95%)
Nov 11, 2021
6.400
6.480
6.170
6.300
116,674
+0.03(+0.48%)
Nov 10, 2021
6.730
6.160
6.270
261,219
-0.38(-5.71%)
Nov 09, 2021
6.850
6.850
6.590
6.650
131,622
-0.21(-3.06%)
Nov 08, 2021
6.940
7.130
6.760
6.860
194,310
+0.04(+0.59%)
Nov 05, 2021
7.010
7.130
6.720
6.820
171,308
-0.23(-3.26%)
Nov 04, 2021
7.100
7.302
6.870
7.050
225,002
+0.00(+0.00%)
Nov 03, 2021
7.030
7.380
6.960
7.050
205,108
-0.05(-0.70%)
Nov 02, 2021
6.940
7.150
6.540
7.100
369,634
+0.17(+2.45%)
Nov 01, 2021
6.740
7.090
6.750
6.930
180,808
+0.18(+2.67%)
Oct 29, 2021
6.920
6.930
6.560
6.750
247,821
-0.15(-2.17%)
Oct 28, 2021
6.630
7.076
6.540
6.900
276,921
+0.27(+4.07%)
Oct 27, 2021
6.890
6.980
6.530
6.630
175,122
-0.24(-3.49%)
Oct 26, 2021
6.960
6.870
174,381
-0.07(-1.01%)
Oct 25, 2021
6.830
7.130
6.730
6.940
337,404
+0.16(+2.36%)
Oct 22, 2021
6.790
6.980
6.600
6.780
405,179
-0.13(-1.88%)
Oct 21, 2021
6.810
7.010
6.600
6.910
731,051
+0.00(+0.00%)
Oct 20, 2021
6.760
7.540
6.600
6.910
3,965,271
+0.51(+7.97%)
Oct 19, 2021
6.230
6.820
5.961
6.400
105,090
+0.30(+4.92%)
Oct 18, 2021
6.620
6.620
5.950
6.100
279,794
-0.58(-8.68%)
Oct 15, 2021
6.980
6.980
6.670
6.680
45,979
-0.26(-3.75%)
Oct 14, 2021
6.970
6.980
6.730
6.940
25,765
+0.06(+0.87%)
Oct 13, 2021
6.880
7.060
6.610
6.880
189,485
-0.14(-1.99%)
Oct 12, 2021
6.880
7.190
6.880
7.020
78,314
+0.15(+2.18%)
Oct 11, 2021
6.800
7.190
6.755
6.870
23,532
+0.06(+0.88%)
Oct 08, 2021
6.840
6.840
6.603
6.810
33,844
+0.06(+0.89%)
Oct 07, 2021
7.050
7.110
6.710
6.750
45,573
-0.33(-4.66%)
Oct 06, 2021
7.200
7.270
6.760
7.080
159,867
-0.23(-3.15%)
Oct 05, 2021
7.260
7.400
7.090
7.310
28,500
+0.14(+1.95%)
Oct 04, 2021
7.280
7.460
7.120
7.170
31,521
-0.21(-2.85%)
Oct 01, 2021
7.420
7.585
7.080
7.380
43,898
+0.06(+0.82%)
Sep 30, 2021
7.010
7.380
6.955
7.320
49,446
+0.34(+4.87%)
Sep 29, 2021
7.570
7.670
6.890
6.980
99,151
-0.44(-5.99%)
Sep 28, 2021
7.700
8.140
7.400
7.425
186,290
-0.29(-3.70%)
Sep 27, 2021
7.550
7.910
7.510
7.710
43,729
-0.01(-0.13%)
Sep 24, 2021
8.090
8.135
7.610
7.720
200,655
-0.52(-6.31%)
Sep 23, 2021
7.610
8.360
7.461
8.240
118,100
+0.67(+8.85%)
Sep 22, 2021
7.720
8.113
7.570
7.570
64,397
-0.16(-2.07%)
Sep 21, 2021
7.260
7.975
7.222
7.730
157,797
+0.51(+7.06%)
Sep 20, 2021
7.400
7.480
6.925
7.220
145,145
-0.37(-4.87%)
Sep 17, 2021
6.880
7.640
6.600
7.590
135,647
+0.62(+8.90%)
Sep 16, 2021
7.000
7.050
6.450
6.970
128,648
-0.05(-0.71%)
Sep 15, 2021
7.480
7.810
6.930
7.020
87,588
-0.47(-6.28%)
Sep 14, 2021
7.360
7.620
7.020
7.490
159,145
+0.10(+1.28%)
Sep 13, 2021
7.640
7.640
7.260
7.395
76,569
-0.26(-3.33%)
Sep 10, 2021
7.910
7.990
7.500
7.650
61,653
-0.24(-3.04%)
Sep 09, 2021
7.970
8.130
7.710
7.890
68,346
-0.11(-1.38%)
Sep 08, 2021
8.000
8.120
7.660
8.000
60,434
-0.02(-0.25%)
Sep 07, 2021
7.890
8.210
7.580
8.020
96,127
+0.03(+0.38%)
Sep 03, 2021
7.450
8.150
7.414
7.990
97,476
+0.18(+2.30%)
Sep 02, 2021
7.710
7.970
7.550
7.810
60,968
+0.10(+1.30%)
Sep 01, 2021
8.010
8.110
7.620
7.710
55,810
-0.21(-2.65%)
Aug 31, 2021
7.430
8.050
7.360
7.920
98,497
+0.51(+6.88%)
Aug 30, 2021
7.610
7.740
7.350
7.410
115,869
-0.12(-1.59%)
Aug 27, 2021
7.260
7.730
7.000
7.530
85,576
+0.20(+2.73%)
Aug 26, 2021
7.150
7.435
7.077
7.330
72,929
+0.16(+2.23%)
Aug 25, 2021
6.840
7.420
6.748
7.170
98,480
+0.31(+4.52%)
Aug 24, 2021
6.590
6.870
6.510
6.860
83,548
+0.37(+5.70%)
Aug 23, 2021
6.080
6.647
5.950
6.490
133,949
+0.55(+9.26%)
Aug 20, 2021
5.400
6.020
5.250
5.940
166,171
+0.52(+9.59%)
Aug 19, 2021
5.590
5.810
5.310
5.420
82,323
-0.22(-3.90%)
Aug 18, 2021
5.590
5.970
5.230
5.640
80,464
+0.01(+0.18%)
Aug 17, 2021
5.670
5.860
5.120
5.630
274,014
-0.14(-2.43%)
Aug 16, 2021
6.145
6.145
5.600
5.770
117,386
-0.15(-2.53%)
Aug 13, 2021
6.790
6.800
5.860
5.920
377,711
-0.79(-11.77%)
Aug 12, 2021
6.350
7.204
6.300
6.710
220,473
+0.10(+1.51%)
Aug 11, 2021
6.080
6.680
5.950
6.610
390,513
+0.79(+13.57%)
Aug 10, 2021
6.000
6.430
5.810
5.820
225,671
-0.04(-0.68%)
Aug 09, 2021
5.800
6.150
5.710
5.860
279,455
+0.03(+0.43%)
Aug 06, 2021
5.810
5.960
5.510
5.835
191,278
-0.12(-1.93%)
Aug 05, 2021
5.530
6.000
5.390
5.950
123,671
+0.46(+8.38%)
Aug 04, 2021
5.300
5.830
5.280
5.490
191,387
+0.09(+1.67%)
Aug 03, 2021
5.480
5.617
5.210
5.400
163,050
-0.08(-1.46%)
Aug 02, 2021
5.210
5.660
5.200
5.480
194,840
+0.28(+5.38%)
Jul 30, 2021
5.330
5.420
5.080
5.200
136,016
-0.23(-4.24%)
Jul 29, 2021
5.400
5.460
5.120
5.430
197,466
+0.13(+2.45%)
Jul 28, 2021
5.390
5.610
5.225
5.300
83,742
+0.01(+0.19%)
Jul 27, 2021
5.780
5.860
5.130
5.290
177,988
-0.51(-8.79%)
Jul 26, 2021
6.110
6.150
5.800
5.800
70,110
-0.40(-6.45%)
Jul 23, 2021
6.210
6.300
5.910
6.200
179,041
-0.03(-0.48%)
Jul 22, 2021
6.590
6.590
6.210
6.230
51,843
-0.32(-4.89%)
Jul 21, 2021
6.600
6.790
6.400
6.550
58,515
+0.01(+0.15%)
Jul 20, 2021
6.500
6.610
5.870
6.540
188,952
+0.05(+0.77%)
Jul 19, 2021
6.530
6.695
6.280
6.490
53,260
-0.01(-0.15%)
Jul 16, 2021
6.610
6.770
6.470
6.500
38,590
-0.12(-1.81%)
Jul 15, 2021
6.690
6.820
6.320
6.620
61,991
-0.06(-0.90%)
Jul 14, 2021
7.260
7.413
6.550
6.680
114,056
-0.58(-7.99%)
Jul 13, 2021
7.650
7.710
7.200
7.260
75,349
-0.46(-5.96%)
Jul 12, 2021
8.080
8.250
7.620
7.720
117,531
-0.38(-4.69%)
Jul 09, 2021
8.130
8.220
7.850
8.100
214,444
+0.09(+1.12%)
Jul 08, 2021
8.350
8.410
7.750
8.010
362,878
+0.67(+9.13%)
Jul 07, 2021
7.710
7.750
7.140
7.340
62,944
-0.32(-4.18%)
Jul 06, 2021
8.150
8.150
7.550
7.660
53,390
-0.50(-6.13%)
Jul 02, 2021
8.430
8.510
8.050
8.160
33,953
-0.26(-3.09%)
Jul 01, 2021
8.510
8.600
8.220
8.420
66,292
-0.17(-1.98%)
Jun 30, 2021
8.770
8.920
8.420
8.590
48,786
-0.18(-2.05%)
Jun 29, 2021
8.920
9.300
8.580
8.770
103,767
-0.22(-2.45%)
Jun 28, 2021
8.900
9.020
8.710
8.990
135,131
+0.09(+1.01%)
Jun 25, 2021
8.780
8.940
8.684
8.900
35,205
+0.09(+1.02%)
Jun 24, 2021
9.380
9.380
8.630
8.810
249,938
-0.45(-4.86%)
Jun 23, 2021
9.450
9.515
8.830
9.260
145,034
-0.21(-2.22%)
Jun 22, 2021
9.520
9.710
9.220
9.470
146,112
-0.09(-0.94%)
Jun 21, 2021
9.420
9.600
9.080
9.560
179,738
+0.24(+2.58%)
Jun 18, 2021
9.070
9.385
8.820
9.320
520,981
+0.35(+3.90%)
Jun 17, 2021
8.380
9.190
8.210
8.970
236,681
+0.57(+6.79%)
Jun 16, 2021
8.090
8.450
8.090
8.400
146,880
+0.30(+3.70%)
Jun 15, 2021
8.030
8.200
7.730
8.100
146,811
+0.10(+1.25%)
Jun 14, 2021
7.220
8.160
7.220
8.000
219,860
+0.81(+11.27%)
Jun 11, 2021
6.990
7.200
6.990
7.190
142,243
+0.27(+3.90%)
Jun 10, 2021
6.990
7.090
6.700
6.920
166,680
-0.05(-0.72%)
Jun 09, 2021
7.210
7.490
6.970
6.970
915,193
+0.02(+0.29%)
Jun 08, 2021
6.910
7.039
6.900
6.950
110,403
+0.05(+0.72%)
Jun 07, 2021
6.960
7.140
6.825
6.900
96,229
+0.02(+0.29%)
Jun 04, 2021
6.710
7.080
6.700
6.880
73,059
+0.27(+4.08%)
Jun 03, 2021
6.850
6.990
6.600
6.610
109,907
-0.29(-4.20%)
Jun 02, 2021
7.280
7.280
6.640
6.900
266,737
-0.37(-5.09%)
Jun 01, 2021
7.440
7.480
7.060
7.270
98,067
-0.17(-2.28%)
May 28, 2021
7.530
7.650
7.310
7.440
70,779
-0.07(-0.93%)
May 27, 2021
7.660
7.800
7.390
7.510
147,587
-0.16(-2.09%)
May 26, 2021
8.020
8.299
7.610
7.670
214,587
-0.30(-3.76%)
May 25, 2021
8.160
8.200
7.620
7.970
128,287
-0.14(-1.73%)
May 24, 2021
8.120
8.365
7.595
8.110
250,092
-0.02(-0.25%)
May 21, 2021
7.900
8.250
7.760
8.130
198,929
+0.37(+4.77%)
May 20, 2021
7.020
8.000
7.020
7.760
423,049
+0.83(+11.98%)
May 19, 2021
6.810
7.030
6.740
6.930
175,522
+0.09(+1.32%)
May 18, 2021
7.000
7.660
6.760
6.840
382,530
+0.10(+1.48%)
May 17, 2021
6.400
7.650
6.260
6.740
237,175
+0.17(+2.59%)
May 14, 2021
6.770
7.170
6.560
6.570
148,222
-0.05(-0.76%)
May 13, 2021
6.710
6.810
6.310
6.620
413,598
-0.02(-0.30%)
May 12, 2021
6.600
6.790
6.310
6.640
294,530
-0.17(-2.50%)
May 11, 2021
6.450
7.080
6.350
6.810
162,020
+0.15(+2.25%)
May 10, 2021
6.940
7.540
6.325
6.660
463,755
-0.47(-6.59%)
May 07, 2021
6.960
7.900
6.850
7.130
2,176,439
-1.74(-19.62%)
May 06, 2021
9.090
9.110
8.550
8.870
67,330
-0.15(-1.66%)
May 05, 2021
9.620
9.625
8.950
9.020
101,433
-0.56(-5.85%)
May 04, 2021
10.05
10.05
9.300
9.580
37,706
-0.46(-4.58%)
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.