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
Lifemd Inc
(NQ:
LFMD
)
8.105
+0.575 (+7.64%)
Streaming Delayed Price
Updated: 9:30 AM EDT, Jun 5, 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
1.720
1.722
1.620
1.660
44,910
-0.02(-1.21%)
Apr 27, 2023
1.560
1.719
1.560
1.680
20,485
+0.13(+8.06%)
Apr 26, 2023
1.580
1.610
1.530
1.555
52,364
-0.02(-0.96%)
Apr 25, 2023
1.680
1.715
1.570
1.570
34,129
-0.13(-7.65%)
Apr 24, 2023
1.670
1.800
1.650
1.700
67,256
+0.00(+0.00%)
Apr 21, 2023
1.840
1.840
1.650
1.700
46,953
-0.06(-3.41%)
Apr 20, 2023
1.770
1.830
1.660
1.760
58,715
-0.05(-2.76%)
Apr 19, 2023
1.730
1.860
1.680
1.810
143,596
+0.09(+5.23%)
Apr 18, 2023
1.610
1.720
1.580
1.720
121,593
+0.06(+3.61%)
Apr 17, 2023
1.600
1.660
1.550
1.660
35,010
+0.07(+4.40%)
Apr 14, 2023
1.580
1.650
1.580
1.590
29,079
+0.00(+0.00%)
Apr 13, 2023
1.530
1.630
1.530
1.590
27,081
+0.07(+4.61%)
Apr 12, 2023
1.680
1.701
1.520
1.520
40,582
-0.15(-8.98%)
Apr 11, 2023
1.670
1.700
1.640
1.670
31,644
-0.00(-0.01%)
Apr 10, 2023
1.590
1.700
1.590
1.670
74,651
+0.04(+2.46%)
Apr 06, 2023
1.590
1.650
1.560
1.630
91,214
+0.01(+0.62%)
Apr 05, 2023
1.690
1.697
1.590
1.620
22,097
-0.05(-2.99%)
Apr 04, 2023
1.680
1.760
1.620
1.670
57,020
-0.03(-1.76%)
Apr 03, 2023
1.670
1.730
1.620
1.700
68,192
+0.00(+0.00%)
Mar 31, 2023
1.470
1.730
1.470
1.700
129,507
+0.20(+13.33%)
Mar 30, 2023
1.530
1.577
1.410
1.500
89,506
-0.00(-0.33%)
Mar 29, 2023
1.520
1.570
1.480
1.505
59,561
-0.04(-2.27%)
Mar 28, 2023
1.430
1.590
1.430
1.540
79,387
+0.09(+6.21%)
Mar 27, 2023
1.580
1.580
1.420
1.450
82,793
-0.09(-5.84%)
Mar 24, 2023
1.450
1.560
1.400
1.540
167,747
+0.09(+6.21%)
Mar 23, 2023
1.500
1.550
1.270
1.450
505,245
+0.05(+3.57%)
Mar 22, 2023
1.200
1.450
1.200
1.400
989,368
+0.23(+19.66%)
Mar 21, 2023
1.180
1.245
1.150
1.170
96,688
+0.02(+1.74%)
Mar 20, 2023
1.200
1.300
1.140
1.150
105,560
+0.00(+0.00%)
Mar 17, 2023
1.270
1.310
1.150
1.150
155,651
-0.10(-8.00%)
Mar 16, 2023
1.200
1.290
1.200
1.250
35,295
+0.03(+2.46%)
Mar 15, 2023
1.370
1.389
1.190
1.220
112,938
-0.04(-3.17%)
Mar 14, 2023
1.380
1.450
1.260
1.260
95,780
-0.11(-8.03%)
Mar 13, 2023
1.430
1.430
1.340
1.370
99,977
-0.05(-3.86%)
Mar 10, 2023
1.600
1.649
1.410
1.425
143,061
-0.20(-12.04%)
Mar 09, 2023
1.760
1.790
1.590
1.620
232,215
-0.16(-8.99%)
Mar 08, 2023
1.890
1.890
1.760
1.780
69,814
-0.04(-2.20%)
Mar 07, 2023
1.940
1.940
1.780
1.820
36,748
-0.01(-0.55%)
Mar 06, 2023
1.820
1.850
1.800
1.830
48,824
+0.01(+0.55%)
Mar 03, 2023
1.796
1.840
1.770
1.820
25,019
+0.03(+1.68%)
Mar 02, 2023
1.770
1.850
1.750
1.790
89,477
+0.02(+1.13%)
Mar 01, 2023
1.800
1.870
1.770
1.770
52,102
-0.01(-0.56%)
Feb 28, 2023
1.805
1.850
1.773
1.780
39,890
+0.02(+1.14%)
Feb 27, 2023
1.880
1.880
1.760
1.760
32,344
-0.06(-3.30%)
Feb 24, 2023
1.830
1.906
1.810
1.820
58,929
+0.00(+0.00%)
Feb 23, 2023
1.890
1.890
1.820
1.820
24,618
-0.03(-1.62%)
Feb 22, 2023
1.880
1.940
1.850
1.850
78,050
-0.02(-1.07%)
Feb 21, 2023
1.870
1.970
1.850
1.870
51,651
-0.03(-1.58%)
Feb 17, 2023
1.880
1.950
1.840
1.900
32,046
+0.04(+2.15%)
Feb 16, 2023
1.930
1.970
1.855
1.860
24,973
-0.11(-5.58%)
Feb 15, 2023
1.890
1.970
1.872
1.970
46,266
+0.15(+8.24%)
Feb 14, 2023
1.850
1.917
1.820
1.820
22,857
-0.03(-1.62%)
Feb 13, 2023
1.840
1.936
1.840
1.850
48,816
+0.00(+0.00%)
Feb 10, 2023
1.900
2.050
1.830
1.850
94,927
-0.04(-2.12%)
Feb 09, 2023
2.036
2.058
1.863
1.890
80,108
-0.14(-6.90%)
Feb 08, 2023
2.100
2.101
2.020
2.030
28,647
+0.00(+0.00%)
Feb 07, 2023
2.140
2.215
2.030
2.030
92,961
-0.13(-6.02%)
Feb 06, 2023
2.190
2.260
2.091
2.160
73,082
-0.06(-2.92%)
Feb 03, 2023
2.190
2.250
2.170
2.225
39,994
-0.00(-0.22%)
Feb 02, 2023
2.130
2.250
2.110
2.230
139,232
+0.16(+7.73%)
Feb 01, 2023
1.980
2.090
1.970
2.070
78,646
+0.09(+4.55%)
Jan 31, 2023
1.990
2.000
1.960
1.980
59,433
+0.02(+1.02%)
Jan 30, 2023
1.950
2.000
1.940
1.960
37,204
+0.02(+1.03%)
Jan 27, 2023
1.880
2.000
1.855
1.940
31,706
+0.04(+2.11%)
Jan 26, 2023
1.890
1.920
1.800
1.900
28,646
+0.05(+2.70%)
Jan 25, 2023
1.820
1.930
1.793
1.850
146,268
+0.01(+0.54%)
Jan 24, 2023
1.860
1.930
1.820
1.840
180,150
+0.00(+0.17%)
Jan 23, 2023
1.830
1.930
1.770
1.837
202,662
+0.06(+3.19%)
Jan 20, 2023
1.890
1.910
1.760
1.780
249,980
-0.02(-1.11%)
Jan 19, 2023
1.950
1.950
1.800
1.800
125,900
-0.16(-8.16%)
Jan 18, 2023
2.010
2.010
1.870
1.960
83,322
-0.05(-2.49%)
Jan 17, 2023
2.030
2.040
1.990
2.010
44,708
+0.00(+0.00%)
Jan 13, 2023
1.940
2.010
1.880
2.010
133,907
+0.08(+4.15%)
Jan 12, 2023
1.950
1.960
1.908
1.930
37,119
+0.01(+0.52%)
Jan 11, 2023
1.920
1.980
1.900
1.920
18,774
+0.02(+1.05%)
Jan 10, 2023
1.930
2.000
1.890
1.900
71,155
-0.03(-1.55%)
Jan 09, 2023
1.930
2.050
1.910
1.930
140,917
+0.00(+0.00%)
Jan 06, 2023
1.900
2.007
1.878
1.930
199,423
+0.03(+1.58%)
Jan 05, 2023
1.890
2.000
1.810
1.900
132,377
+0.00(+0.00%)
Jan 04, 2023
1.830
1.942
1.810
1.900
76,272
+0.01(+0.53%)
Jan 03, 2023
1.930
2.000
1.855
1.890
88,674
-0.05(-2.58%)
Dec 30, 2022
1.880
1.940
1.772
1.940
277,063
+0.06(+3.19%)
Dec 29, 2022
1.820
1.970
1.721
1.880
203,343
+0.06(+3.30%)
Dec 28, 2022
1.990
2.010
1.720
1.820
362,919
-0.15(-7.61%)
Dec 27, 2022
1.990
2.078
1.970
1.970
155,701
-0.08(-3.90%)
Dec 23, 2022
2.010
2.120
1.940
2.050
265,588
+0.04(+1.99%)
Dec 22, 2022
2.040
2.130
2.000
2.010
133,159
-0.02(-0.99%)
Dec 21, 2022
2.180
2.230
1.970
2.030
545,206
-0.14(-6.45%)
Dec 20, 2022
2.140
2.220
1.940
2.170
304,619
+0.06(+2.84%)
Dec 19, 2022
2.240
2.300
2.110
2.110
65,607
-0.16(-7.05%)
Dec 16, 2022
2.290
2.350
2.220
2.270
161,404
-0.03(-1.30%)
Dec 15, 2022
2.430
2.435
2.300
2.300
48,551
-0.10(-4.17%)
Dec 14, 2022
2.420
2.490
2.400
2.400
26,392
-0.06(-2.44%)
Dec 13, 2022
2.520
2.520
2.400
2.460
46,478
-0.01(-0.40%)
Dec 12, 2022
2.480
2.510
2.410
2.470
56,978
-0.01(-0.40%)
Dec 09, 2022
2.490
2.510
2.400
2.480
56,099
-0.01(-0.40%)
Dec 08, 2022
2.510
2.520
2.420
2.490
51,314
+0.01(+0.40%)
Dec 07, 2022
2.450
2.490
2.410
2.480
22,501
+0.06(+2.48%)
Dec 06, 2022
2.640
2.640
2.400
2.420
103,311
-0.19(-7.28%)
Dec 05, 2022
2.590
2.650
2.531
2.610
81,410
+0.00(+0.00%)
Dec 02, 2022
2.490
2.630
2.485
2.610
73,975
+0.15(+6.31%)
Dec 01, 2022
2.480
2.520
2.400
2.455
78,849
+0.02(+1.03%)
Nov 30, 2022
2.360
2.530
2.340
2.430
63,696
+0.10(+4.29%)
Nov 29, 2022
2.350
2.420
2.290
2.330
50,519
-0.05(-2.10%)
Nov 28, 2022
2.620
2.680
2.360
2.380
178,532
-0.26(-9.85%)
Nov 25, 2022
2.595
2.670
2.595
2.640
28,857
+0.04(+1.54%)
Nov 23, 2022
2.650
2.690
2.570
2.600
35,665
-0.03(-1.14%)
Nov 22, 2022
2.600
2.666
2.550
2.630
65,710
+0.01(+0.38%)
Nov 21, 2022
2.580
2.670
2.510
2.620
37,457
+0.11(+4.38%)
Nov 18, 2022
2.500
2.610
2.470
2.510
59,827
+0.01(+0.40%)
Nov 17, 2022
2.390
2.650
2.390
2.500
105,271
+0.06(+2.46%)
Nov 16, 2022
2.410
2.490
2.400
2.440
29,240
-0.03(-1.21%)
Nov 15, 2022
2.600
2.699
2.390
2.470
66,852
-0.05(-1.98%)
Nov 14, 2022
2.440
2.600
2.440
2.520
75,085
+0.04(+1.61%)
Nov 11, 2022
2.260
2.680
2.250
2.480
224,011
+0.40(+19.23%)
Nov 10, 2022
2.000
2.120
1.995
2.080
26,253
+0.07(+3.48%)
Nov 09, 2022
2.070
2.070
1.990
2.010
68,459
-0.06(-2.90%)
Nov 08, 2022
2.060
2.110
2.010
2.070
106,376
-0.02(-0.96%)
Nov 07, 2022
2.160
2.160
2.040
2.090
29,336
-0.02(-0.95%)
Nov 04, 2022
2.097
2.167
2.040
2.110
298,994
+0.06(+2.76%)
Nov 03, 2022
2.030
2.100
2.020
2.053
60,966
-0.01(-0.33%)
Nov 02, 2022
2.100
2.120
2.040
2.060
40,298
-0.09(-4.19%)
Nov 01, 2022
2.190
2.210
2.130
2.150
63,945
-0.04(-1.83%)
Oct 31, 2022
2.010
2.270
2.010
2.190
54,708
+0.12(+5.80%)
Oct 28, 2022
2.090
2.100
2.050
2.070
43,100
-0.05(-2.13%)
Oct 27, 2022
2.150
2.195
2.100
2.115
52,748
-0.01(-0.70%)
Oct 26, 2022
2.090
2.170
2.010
2.130
96,497
+0.11(+5.45%)
Oct 25, 2022
2.140
2.160
2.000
2.020
65,213
-0.10(-4.72%)
Oct 24, 2022
2.160
2.190
2.050
2.120
71,033
-0.04(-1.85%)
Oct 21, 2022
2.130
2.180
2.080
2.160
28,207
+0.00(+0.00%)
Oct 20, 2022
2.100
2.160
2.070
2.160
45,939
+0.08(+3.85%)
Oct 19, 2022
2.140
2.140
2.070
2.080
17,867
-0.06(-2.80%)
Oct 18, 2022
2.160
2.175
2.110
2.140
10,282
-0.01(-0.47%)
Oct 17, 2022
2.070
2.230
2.070
2.150
37,287
+0.03(+1.42%)
Oct 14, 2022
2.200
2.241
2.070
2.120
24,084
-0.06(-2.75%)
Oct 13, 2022
2.070
2.220
2.000
2.180
58,265
+0.08(+3.81%)
Oct 12, 2022
2.130
2.180
2.050
2.100
21,764
-0.06(-2.78%)
Oct 11, 2022
2.120
2.190
2.045
2.160
90,057
+0.04(+1.89%)
Oct 10, 2022
2.140
2.150
2.050
2.120
75,746
-0.01(-0.47%)
Oct 07, 2022
2.240
2.269
2.040
2.130
126,477
-0.14(-6.17%)
Oct 06, 2022
2.130
2.300
2.130
2.270
71,626
+0.14(+6.57%)
Oct 05, 2022
2.180
2.300
2.030
2.130
164,122
+0.01(+0.47%)
Oct 04, 2022
2.020
2.200
2.014
2.120
34,531
+0.13(+6.53%)
Oct 03, 2022
2.010
2.260
1.840
1.990
305,021
+0.02(+1.02%)
Sep 30, 2022
2.090
2.190
1.950
1.970
91,627
-0.15(-7.08%)
Sep 29, 2022
2.050
2.140
1.981
2.120
122,887
+0.08(+3.92%)
Sep 28, 2022
1.980
2.100
1.940
2.040
93,326
+0.17(+9.09%)
Sep 27, 2022
1.970
2.000
1.840
1.870
63,481
-0.05(-2.60%)
Sep 26, 2022
1.980
2.100
1.900
1.920
71,615
-0.01(-0.52%)
Sep 23, 2022
2.000
2.050
1.900
1.930
102,599
-0.09(-4.46%)
Sep 22, 2022
2.080
2.080
1.910
2.020
124,431
-0.08(-3.81%)
Sep 21, 2022
2.120
2.150
1.880
2.100
169,329
-0.01(-0.47%)
Sep 20, 2022
2.200
2.210
2.080
2.110
61,143
-0.10(-4.52%)
Sep 19, 2022
2.300
2.391
2.080
2.210
74,139
-0.09(-3.91%)
Sep 16, 2022
2.400
2.520
2.170
2.300
185,725
-0.13(-5.35%)
Sep 15, 2022
2.590
2.590
2.420
2.430
48,581
-0.09(-3.57%)
Sep 14, 2022
2.560
2.690
2.510
2.520
66,795
-0.04(-1.56%)
Sep 13, 2022
2.550
2.620
2.530
2.560
23,199
-0.12(-4.48%)
Sep 12, 2022
2.550
2.700
2.530
2.680
29,031
+0.11(+4.28%)
Sep 09, 2022
2.530
2.580
2.410
2.570
83,464
+0.03(+1.18%)
Sep 08, 2022
2.430
2.580
2.405
2.540
42,771
+0.11(+4.53%)
Sep 07, 2022
2.320
2.460
2.320
2.430
58,714
+0.04(+1.67%)
Sep 06, 2022
2.300
2.400
2.300
2.390
68,713
+0.07(+3.02%)
Sep 02, 2022
2.360
2.460
2.320
2.320
59,995
-0.06(-2.52%)
Sep 01, 2022
2.510
2.520
2.300
2.380
88,216
-0.19(-7.39%)
Aug 31, 2022
2.540
2.600
2.527
2.570
86,235
+0.06(+2.39%)
Aug 30, 2022
2.510
2.640
2.460
2.510
57,123
+0.03(+1.21%)
Aug 29, 2022
2.500
2.580
2.280
2.480
95,264
-0.06(-2.36%)
Aug 26, 2022
2.560
2.635
2.520
2.540
86,151
-0.03(-1.17%)
Aug 25, 2022
2.590
2.710
2.560
2.570
122,518
+0.04(+1.58%)
Aug 24, 2022
2.570
2.655
2.500
2.530
57,262
-0.07(-2.69%)
Aug 23, 2022
2.620
2.700
2.570
2.600
37,388
+0.02(+0.78%)
Aug 22, 2022
2.530
2.742
2.500
2.580
74,585
+0.08(+3.20%)
Aug 19, 2022
2.686
2.743
2.500
2.500
43,081
-0.25(-9.09%)
Aug 18, 2022
2.580
2.810
2.517
2.750
86,959
+0.17(+6.59%)
Aug 17, 2022
2.730
2.805
2.560
2.580
95,720
-0.15(-5.49%)
Aug 16, 2022
2.850
2.950
2.700
2.730
167,120
-0.15(-5.21%)
Aug 15, 2022
2.910
2.910
2.809
2.880
96,828
-0.02(-0.69%)
Aug 12, 2022
3.110
3.110
2.700
2.900
338,898
-0.25(-7.94%)
Aug 11, 2022
3.020
3.220
2.890
3.150
135,474
+0.22(+7.51%)
Aug 10, 2022
3.000
3.000
2.860
2.930
96,888
-0.01(-0.34%)
Aug 09, 2022
2.810
3.020
2.770
2.940
115,317
+0.10(+3.52%)
Aug 08, 2022
2.650
2.930
2.650
2.840
112,767
+0.20(+7.58%)
Aug 05, 2022
2.483
2.675
2.410
2.640
181,250
+0.09(+3.53%)
Aug 04, 2022
2.530
2.690
2.450
2.550
109,644
+0.04(+1.59%)
Aug 03, 2022
2.490
2.600
2.470
2.510
129,857
+0.05(+2.03%)
Aug 02, 2022
2.460
2.500
2.380
2.460
116,061
+0.00(+0.20%)
Aug 01, 2022
2.490
2.543
2.430
2.455
108,054
-0.02(-1.01%)
Jul 29, 2022
2.220
2.598
2.220
2.480
276,353
+0.20(+8.77%)
Jul 28, 2022
2.220
2.360
2.220
2.280
38,991
+0.01(+0.44%)
Jul 27, 2022
2.160
2.340
2.160
2.270
57,553
+0.09(+4.13%)
Jul 26, 2022
2.260
2.295
2.150
2.180
52,272
-0.09(-4.18%)
Jul 25, 2022
2.330
2.420
2.250
2.275
56,505
-0.06(-2.78%)
Jul 22, 2022
2.500
2.500
2.290
2.340
114,202
-0.22(-8.59%)
Jul 21, 2022
2.490
2.639
2.425
2.560
187,215
+0.11(+4.49%)
Jul 20, 2022
2.110
2.600
2.094
2.450
422,080
+0.35(+16.67%)
Jul 19, 2022
2.140
2.168
2.010
2.100
123,935
-0.01(-0.47%)
Jul 18, 2022
2.130
2.210
2.070
2.110
47,826
+0.03(+1.44%)
Jul 15, 2022
2.050
2.100
2.010
2.080
60,877
+0.04(+1.96%)
Jul 14, 2022
2.040
2.070
2.010
2.040
23,396
-0.02(-0.97%)
Jul 13, 2022
2.000
2.090
2.000
2.060
62,877
+0.02(+0.98%)
Jul 12, 2022
2.130
2.140
2.000
2.040
67,127
-0.11(-5.12%)
Jul 11, 2022
2.350
2.350
2.150
2.150
26,393
-0.14(-6.11%)
Jul 08, 2022
2.080
2.290
2.080
2.290
114,741
+0.16(+7.51%)
Jul 07, 2022
2.070
2.190
2.065
2.130
81,488
+0.09(+4.41%)
Jul 06, 2022
2.050
2.130
2.010
2.040
87,813
+0.03(+1.49%)
Jul 05, 2022
2.030
2.320
2.010
2.010
205,143
-0.06(-2.90%)
Jul 01, 2022
2.040
2.085
2.000
2.070
71,547
+0.03(+1.47%)
Jun 30, 2022
2.010
2.040
1.990
2.040
158,041
+0.03(+1.49%)
Jun 29, 2022
2.070
2.070
2.010
2.010
69,195
-0.06(-2.90%)
Jun 28, 2022
2.180
2.220
2.030
2.070
74,706
-0.09(-4.17%)
Jun 27, 2022
2.240
2.240
2.130
2.160
49,170
+0.00(+0.00%)
Jun 24, 2022
2.350
2.520
2.080
2.160
141,092
-0.16(-6.90%)
Jun 23, 2022
2.240
2.330
2.235
2.320
79,192
+0.09(+4.04%)
Jun 22, 2022
2.050
2.280
2.030
2.230
79,033
+0.12(+5.69%)
Jun 21, 2022
2.060
2.200
2.030
2.110
96,548
+0.09(+4.46%)
Jun 17, 2022
1.980
2.117
1.980
2.020
90,785
+0.06(+3.06%)
Jun 16, 2022
1.910
2.210
1.910
1.960
181,961
-0.03(-1.51%)
Jun 15, 2022
1.900
2.300
1.900
1.990
517,156
+0.13(+6.99%)
Jun 14, 2022
2.200
2.200
1.800
1.860
250,854
-0.33(-15.07%)
Jun 13, 2022
2.260
2.360
2.110
2.190
122,850
-0.18(-7.59%)
Jun 10, 2022
2.310
2.370
2.270
2.370
49,677
-0.02(-0.84%)
Jun 09, 2022
2.440
2.455
2.307
2.390
47,825
-0.09(-3.63%)
Jun 08, 2022
2.460
2.600
2.410
2.480
79,180
+0.00(+0.00%)
Jun 07, 2022
2.500
2.540
2.410
2.480
56,672
-0.06(-2.36%)
Jun 06, 2022
2.280
2.540
2.280
2.540
101,034
+0.23(+9.96%)
Jun 03, 2022
2.450
2.497
2.235
2.310
94,754
-0.19(-7.60%)
Jun 02, 2022
2.260
2.500
2.230
2.500
106,413
+0.26(+11.61%)
Jun 01, 2022
2.280
2.300
2.150
2.240
66,225
-0.01(-0.44%)
May 31, 2022
2.290
2.290
2.160
2.250
119,260
-0.05(-2.17%)
May 27, 2022
2.340
2.340
2.255
2.300
123,457
+0.05(+2.22%)
May 26, 2022
2.220
2.335
2.200
2.250
88,622
+0.06(+2.74%)
May 25, 2022
2.060
2.210
2.060
2.190
148,585
+0.06(+2.82%)
May 24, 2022
2.150
2.180
2.070
2.130
73,676
-0.05(-2.29%)
May 23, 2022
2.100
2.200
2.020
2.180
165,600
+0.13(+6.34%)
May 20, 2022
2.100
2.140
2.000
2.050
85,194
-0.03(-1.44%)
May 19, 2022
2.150
2.253
2.020
2.080
175,579
-0.05(-2.35%)
May 18, 2022
2.070
2.180
2.040
2.130
106,143
+0.02(+0.95%)
May 17, 2022
2.050
2.110
1.950
2.110
88,292
+0.12(+6.03%)
May 16, 2022
2.150
2.150
1.930
1.990
117,171
-0.12(-5.69%)
May 13, 2022
2.030
2.200
2.000
2.110
129,402
+0.17(+8.76%)
May 12, 2022
1.900
2.020
1.850
1.940
106,600
+0.03(+1.57%)
May 11, 2022
2.000
2.090
1.890
1.910
99,457
-0.12(-5.91%)
May 10, 2022
2.130
2.225
2.020
2.030
172,412
-0.07(-3.33%)
May 09, 2022
2.270
2.315
2.040
2.100
153,377
-0.22(-9.48%)
May 06, 2022
2.410
2.510
2.310
2.320
104,238
-0.13(-5.31%)
May 05, 2022
2.360
2.610
2.269
2.450
132,591
+0.01(+0.41%)
May 04, 2022
2.420
2.500
2.310
2.440
28,322
+0.02(+0.83%)
May 03, 2022
2.600
2.670
2.310
2.420
93,259
-0.18(-6.92%)
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.