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
Mymd Pharmaceuticals Inc
(NQ:
MYMD
)
2.040
UNCHANGED
Streaming Delayed Price
Updated: 3:57 PM EDT, Jun 12, 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
2.850
3.210
2.818
3.080
79,669
+0.18(+6.21%)
Apr 29, 2024
2.820
2.990
2.795
2.900
45,070
+0.06(+2.11%)
Apr 26, 2024
2.760
2.880
2.740
2.840
17,442
+0.03(+1.07%)
Apr 25, 2024
2.820
2.854
2.740
2.810
20,281
-0.05(-1.75%)
Apr 24, 2024
2.560
2.932
2.530
2.860
104,896
+0.30(+11.72%)
Apr 23, 2024
2.550
2.600
2.546
2.560
22,727
-0.02(-0.78%)
Apr 22, 2024
2.500
2.690
2.500
2.580
65,555
+0.08(+3.20%)
Apr 19, 2024
2.500
2.550
2.500
2.500
18,298
-0.02(-0.79%)
Apr 18, 2024
2.250
2.520
2.250
2.520
54,000
+0.27(+12.00%)
Apr 17, 2024
2.000
2.290
2.000
2.250
45,372
+0.15(+7.14%)
Apr 16, 2024
2.210
2.260
2.080
2.100
114,053
-0.17(-7.49%)
Apr 15, 2024
2.230
2.400
2.220
2.270
46,706
-0.13(-5.42%)
Apr 12, 2024
2.350
2.500
2.300
2.400
126,960
-0.10(-4.00%)
Apr 11, 2024
2.750
2.817
2.470
2.500
187,470
-0.25(-9.09%)
Apr 10, 2024
2.570
2.880
2.521
2.750
449,464
+0.13(+4.96%)
Apr 09, 2024
3.400
3.500
2.180
2.620
10,803,481
+0.05(+1.95%)
Apr 08, 2024
2.110
2.690
2.110
2.570
214,493
+0.47(+22.38%)
Apr 05, 2024
2.150
2.150
2.070
2.100
19,817
-0.08(-3.68%)
Apr 04, 2024
2.250
2.250
2.166
2.180
14,658
-0.07(-3.10%)
Apr 03, 2024
2.240
2.250
2.220
2.250
16,231
+0.03(+1.35%)
Apr 02, 2024
2.260
2.330
2.200
2.220
23,907
-0.05(-2.20%)
Apr 01, 2024
2.400
2.450
2.240
2.270
44,808
-0.12(-5.02%)
Mar 28, 2024
2.450
2.450
2.310
2.390
32,983
+0.04(+1.70%)
Mar 27, 2024
2.290
2.350
2.290
2.350
10,089
+0.04(+1.73%)
Mar 26, 2024
2.470
2.478
2.230
2.310
36,638
-0.15(-6.10%)
Mar 25, 2024
2.620
2.750
2.420
2.460
37,776
-0.19(-7.17%)
Mar 22, 2024
2.870
2.900
2.650
2.650
41,563
-0.22(-7.67%)
Mar 21, 2024
2.840
2.900
2.840
2.870
11,890
+0.01(+0.35%)
Mar 20, 2024
2.920
2.940
2.840
2.860
16,968
-0.02(-0.69%)
Mar 19, 2024
2.820
2.960
2.760
2.880
22,647
+0.04(+1.41%)
Mar 18, 2024
2.960
2.960
2.790
2.840
26,867
-0.04(-1.39%)
Mar 15, 2024
3.100
3.130
2.880
2.880
31,189
-0.22(-7.10%)
Mar 14, 2024
3.180
3.230
3.030
3.100
22,268
-0.12(-3.73%)
Mar 13, 2024
3.200
3.285
3.120
3.220
13,652
+0.07(+2.22%)
Mar 12, 2024
3.500
3.500
3.150
3.150
35,153
-0.38(-10.76%)
Mar 11, 2024
3.210
3.600
3.210
3.530
50,616
+0.34(+10.66%)
Mar 08, 2024
3.240
3.250
3.130
3.190
15,388
+0.03(+0.95%)
Mar 07, 2024
3.150
3.213
3.100
3.160
21,273
+0.10(+3.26%)
Mar 06, 2024
3.200
3.210
3.060
3.060
17,226
-0.14(-4.37%)
Mar 05, 2024
3.260
3.320
3.200
3.200
15,427
-0.05(-1.54%)
Mar 04, 2024
3.330
3.365
3.220
3.250
14,713
-0.08(-2.40%)
Mar 01, 2024
3.500
3.530
3.290
3.330
28,399
-0.10(-2.92%)
Feb 29, 2024
3.260
3.480
3.250
3.430
34,572
+0.18(+5.54%)
Feb 28, 2024
3.390
3.450
3.190
3.250
30,762
-0.19(-5.52%)
Feb 27, 2024
3.530
3.550
3.360
3.440
16,932
-0.02(-0.58%)
Feb 26, 2024
3.360
3.520
3.360
3.460
23,726
+0.08(+2.37%)
Feb 23, 2024
3.510
3.510
3.320
3.380
21,240
-0.13(-3.70%)
Feb 22, 2024
3.410
3.540
3.350
3.510
35,548
+0.19(+5.72%)
Feb 21, 2024
3.690
3.700
3.240
3.320
51,349
-0.42(-11.23%)
Feb 20, 2024
3.120
3.840
3.052
3.740
121,194
+0.59(+18.73%)
Feb 16, 2024
3.300
3.300
2.810
3.150
90,337
-0.12(-3.67%)
Feb 15, 2024
3.540
3.841
3.030
3.270
195,390
+3.14(+2353.11%)
Feb 14, 2024
0.1210
0.1369
0.1201
0.1333
1,737,146
+0.01(+10.17%)
Feb 13, 2024
0.1430
0.1446
0.1080
0.1210
2,837,069
-0.02(-14.49%)
Feb 12, 2024
0.1500
0.1500
0.1400
0.1415
689,044
+0.00(+0.71%)
Feb 09, 2024
0.1425
0.1500
0.1403
0.1405
691,152
-0.00(-0.99%)
Feb 08, 2024
0.1333
0.1442
0.1300
0.1419
822,288
+0.01(+3.65%)
Feb 07, 2024
0.1364
0.1390
0.1310
0.1369
727,939
-0.00(-1.79%)
Feb 06, 2024
0.1300
0.1418
0.1300
0.1394
1,174,827
+0.01(+7.23%)
Feb 05, 2024
0.1393
0.1400
0.1300
0.1300
1,282,923
-0.01(-7.14%)
Feb 02, 2024
0.1450
0.1490
0.1300
0.1400
1,410,876
-0.00(-1.27%)
Feb 01, 2024
0.1500
0.1577
0.1410
0.1418
1,508,322
-0.01(-5.47%)
Jan 31, 2024
0.1600
0.1763
0.1500
0.1500
2,535,926
-0.01(-8.54%)
Jan 30, 2024
0.1700
0.1700
0.1571
0.1640
764,616
+0.00(+0.00%)
Jan 29, 2024
0.1600
0.1700
0.1568
0.1640
1,034,070
+0.01(+4.66%)
Jan 26, 2024
0.1645
0.1702
0.1501
0.1567
1,352,076
-0.01(-5.20%)
Jan 25, 2024
0.1713
0.1800
0.1554
0.1653
1,313,917
-0.00(-2.76%)
Jan 24, 2024
0.1800
0.1839
0.1655
0.1700
1,175,869
-0.01(-6.39%)
Jan 23, 2024
0.1825
0.1900
0.1813
0.1816
594,313
-0.00(-2.47%)
Jan 22, 2024
0.1839
0.1968
0.1800
0.1862
587,003
+0.00(+0.65%)
Jan 19, 2024
0.1800
0.1897
0.1720
0.1850
935,977
-0.00(-1.07%)
Jan 18, 2024
0.1888
0.1898
0.1800
0.1870
690,364
-0.00(-1.37%)
Jan 17, 2024
0.1901
0.1901
0.1650
0.1896
2,245,691
-0.01(-6.60%)
Jan 16, 2024
0.2000
0.2100
0.1830
0.2030
6,220,464
+0.01(+3.05%)
Jan 12, 2024
0.2030
0.2140
0.1920
0.1970
1,101,011
-0.01(-5.92%)
Jan 11, 2024
0.2040
0.2100
0.1910
0.2094
1,663,711
+0.01(+2.65%)
Jan 10, 2024
0.2100
0.2100
0.2021
0.2040
524,581
-0.00(-1.92%)
Jan 09, 2024
0.2039
0.2124
0.2004
0.2080
901,535
+0.00(+1.17%)
Jan 08, 2024
0.2100
0.2150
0.2015
0.2056
963,134
-0.00(-2.10%)
Jan 05, 2024
0.2070
0.2200
0.2051
0.2100
1,361,355
+0.00(+0.05%)
Jan 04, 2024
0.2231
0.2254
0.1960
0.2099
2,164,808
-0.02(-8.74%)
Jan 03, 2024
0.2500
0.2500
0.2210
0.2300
2,981,018
-0.02(-8.00%)
Jan 02, 2024
0.2890
0.2899
0.2400
0.2500
3,164,856
-0.01(-3.36%)
Dec 29, 2023
0.2400
0.3402
0.2350
0.2587
13,970,649
+0.01(+4.44%)
Dec 28, 2023
0.3090
0.3384
0.2344
0.2477
6,836,903
-0.09(-26.06%)
Dec 27, 2023
0.2300
0.3555
0.2300
0.3350
6,166,028
+0.10(+40.93%)
Dec 26, 2023
0.2315
0.2400
0.2304
0.2377
554,973
+0.00(+1.15%)
Dec 22, 2023
0.2300
0.2401
0.2250
0.2350
523,785
+0.01(+3.07%)
Dec 21, 2023
0.2257
0.2350
0.2150
0.2280
331,344
+0.00(+1.38%)
Dec 20, 2023
0.2207
0.2337
0.2104
0.2249
676,972
+0.00(+2.13%)
Dec 19, 2023
0.2355
0.2400
0.2020
0.2202
1,273,540
-0.01(-5.09%)
Dec 18, 2023
0.2335
0.2445
0.2200
0.2320
728,264
+0.00(+0.87%)
Dec 15, 2023
0.2490
0.2590
0.2300
0.2300
978,541
-0.02(-8.80%)
Dec 14, 2023
0.2620
0.2730
0.2500
0.2522
1,103,490
-0.01(-3.92%)
Dec 13, 2023
0.2600
0.2727
0.2515
0.2625
918,587
-0.00(-1.32%)
Dec 12, 2023
0.2600
0.2900
0.2524
0.2660
1,657,419
+0.00(+0.76%)
Dec 11, 2023
0.2550
0.2933
0.2550
0.2640
1,956,808
+0.00(+1.54%)
Dec 08, 2023
0.2600
0.2700
0.2381
0.2600
1,582,905
+0.02(+10.08%)
Dec 07, 2023
0.2600
0.2601
0.2280
0.2362
1,130,900
-0.02(-6.49%)
Dec 06, 2023
0.2669
0.2950
0.2400
0.2526
3,643,439
-0.02(-5.75%)
Dec 05, 2023
0.2900
0.2915
0.2600
0.2680
823,333
-0.02(-5.96%)
Dec 04, 2023
0.2848
0.2900
0.2700
0.2850
710,175
+0.00(+1.79%)
Dec 01, 2023
0.2800
0.2810
0.2602
0.2800
646,516
+0.00(+0.00%)
Nov 30, 2023
0.2900
0.2900
0.2750
0.2800
373,174
-0.01(-2.78%)
Nov 29, 2023
0.3000
0.3000
0.2725
0.2880
832,103
-0.01(-1.71%)
Nov 28, 2023
0.3028
0.3045
0.2915
0.2930
267,922
-0.01(-3.62%)
Nov 27, 2023
0.3070
0.3100
0.2977
0.3040
427,602
-0.00(-1.30%)
Nov 24, 2023
0.3025
0.3153
0.2901
0.3080
178,499
+0.02(+5.84%)
Nov 22, 2023
0.2980
0.2980
0.2821
0.2910
174,048
+0.01(+2.46%)
Nov 21, 2023
0.3050
0.3050
0.2800
0.2840
376,363
-0.02(-5.33%)
Nov 20, 2023
0.2900
0.3060
0.2851
0.3000
393,236
+0.01(+3.45%)
Nov 17, 2023
0.3000
0.3000
0.2800
0.2900
563,703
-0.01(-4.04%)
Nov 16, 2023
0.3400
0.3500
0.2900
0.3022
792,461
-0.05(-13.68%)
Nov 15, 2023
0.3200
0.3670
0.2900
0.3501
4,413,606
+0.01(+3.58%)
Nov 14, 2023
0.3180
0.3380
0.3143
0.3380
491,969
+0.02(+7.37%)
Nov 13, 2023
0.3200
0.3400
0.3120
0.3148
640,088
-0.03(-7.41%)
Nov 10, 2023
0.3450
0.3450
0.3150
0.3400
393,919
+0.02(+4.62%)
Nov 09, 2023
0.3500
0.3500
0.3250
0.3250
348,070
-0.01(-1.52%)
Nov 08, 2023
0.3600
0.3650
0.3300
0.3300
438,028
-0.03(-8.33%)
Nov 07, 2023
0.3700
0.3843
0.3600
0.3600
576,225
+0.00(+0.70%)
Nov 06, 2023
0.3744
0.3900
0.3554
0.3575
552,845
-0.03(-8.33%)
Nov 03, 2023
0.3900
0.4000
0.3753
0.3900
560,392
-0.01(-1.27%)
Nov 02, 2023
0.3800
0.4021
0.3710
0.3950
468,056
+0.01(+2.60%)
Nov 01, 2023
0.4000
0.4290
0.3850
0.3850
496,831
-0.04(-9.41%)
Oct 31, 2023
0.4200
0.4299
0.4010
0.4250
274,120
+0.00(+1.14%)
Oct 30, 2023
0.4000
0.4300
0.3851
0.4202
419,813
+0.03(+7.74%)
Oct 27, 2023
0.4000
0.4101
0.3850
0.3900
362,266
-0.02(-4.90%)
Oct 26, 2023
0.4200
0.4301
0.4047
0.4101
387,198
-0.01(-1.96%)
Oct 25, 2023
0.4700
0.4750
0.4100
0.4183
344,574
-0.07(-14.63%)
Oct 24, 2023
0.4182
0.4909
0.3910
0.4900
754,209
+0.11(+28.27%)
Oct 23, 2023
0.4235
0.4600
0.3800
0.3820
833,853
-0.03(-6.17%)
Oct 20, 2023
0.3710
0.4299
0.3500
0.4071
855,837
-0.00(-0.76%)
Oct 19, 2023
0.4500
0.4664
0.4100
0.4102
521,480
-0.01(-2.66%)
Oct 18, 2023
0.4700
0.4700
0.4190
0.4214
350,960
-0.05(-9.76%)
Oct 17, 2023
0.4500
0.4700
0.4200
0.4670
349,513
+0.02(+3.78%)
Oct 16, 2023
0.4300
0.4675
0.4300
0.4500
401,711
+0.03(+6.53%)
Oct 13, 2023
0.4421
0.4650
0.4200
0.4224
378,958
-0.02(-4.46%)
Oct 12, 2023
0.4500
0.4600
0.4324
0.4421
422,783
-0.00(-0.72%)
Oct 11, 2023
0.4400
0.4500
0.4301
0.4453
274,224
+0.00(+0.75%)
Oct 10, 2023
0.4300
0.4541
0.4178
0.4420
278,668
+0.02(+5.79%)
Oct 09, 2023
0.4400
0.4400
0.3710
0.4178
975,921
-0.02(-5.05%)
Oct 06, 2023
0.4830
0.5039
0.4300
0.4400
1,334,442
-0.04(-8.75%)
Oct 05, 2023
0.5550
0.5624
0.4800
0.4822
1,120,233
-0.08(-13.86%)
Oct 04, 2023
0.6000
0.6250
0.5300
0.5598
2,585,624
+0.02(+3.28%)
Oct 03, 2023
0.5674
0.5800
0.5410
0.5420
401,648
-0.04(-7.35%)
Oct 02, 2023
0.6000
0.6250
0.5609
0.5850
738,450
-0.01(-1.18%)
Sep 29, 2023
0.5500
0.6199
0.5300
0.5920
604,535
+0.05(+8.42%)
Sep 28, 2023
0.5200
0.5578
0.5115
0.5460
343,966
+0.02(+4.74%)
Sep 27, 2023
0.5198
0.5513
0.5060
0.5213
465,650
+0.01(+2.20%)
Sep 26, 2023
0.5100
0.5200
0.4902
0.5101
318,452
+0.01(+2.02%)
Sep 25, 2023
0.5656
0.5400
0.4828
0.5000
1,109,770
-0.06(-10.71%)
Sep 22, 2023
0.5800
0.6400
0.5593
0.5600
1,057,825
-0.01(-1.77%)
Sep 21, 2023
0.5200
0.5839
0.4970
0.5701
861,719
+0.10(+21.30%)
Sep 20, 2023
0.5400
0.5500
0.4500
0.4700
649,338
-0.05(-10.32%)
Sep 19, 2023
0.5625
0.5800
0.5240
0.5241
548,296
-0.04(-7.04%)
Sep 18, 2023
0.6128
0.6300
0.5201
0.5638
888,638
-0.05(-8.00%)
Sep 15, 2023
0.7000
0.7200
0.6004
0.6128
939,024
-0.09(-12.46%)
Sep 14, 2023
0.6626
0.7169
0.6600
0.7000
651,908
+0.02(+2.94%)
Sep 13, 2023
0.6810
0.7101
0.6800
0.6800
539,296
-0.02(-3.02%)
Sep 12, 2023
0.7300
0.7300
0.6500
0.7012
567,403
-0.03(-3.95%)
Sep 11, 2023
0.7353
0.7941
0.7200
0.7300
469,090
+0.00(+0.00%)
Sep 08, 2023
0.7873
0.7999
0.7110
0.7300
650,054
-0.05(-6.41%)
Sep 07, 2023
0.8100
0.8300
0.7800
0.7800
586,151
-0.03(-3.70%)
Sep 06, 2023
0.8500
0.9300
0.8100
0.8100
452,649
-0.04(-4.71%)
Sep 05, 2023
0.8900
0.8900
0.8310
0.8500
418,578
-0.04(-4.55%)
Sep 01, 2023
0.9587
0.9587
0.8700
0.8905
690,834
-0.06(-6.41%)
Aug 31, 2023
0.9800
0.9800
0.9201
0.9515
362,949
-0.03(-3.38%)
Aug 30, 2023
0.9590
0.9848
0.9110
0.9848
555,169
+0.03(+2.69%)
Aug 29, 2023
1.020
1.020
0.9400
0.9590
835,428
-0.06(-5.98%)
Aug 28, 2023
1.090
1.090
1.010
1.020
496,094
-0.04(-3.77%)
Aug 25, 2023
1.140
1.149
1.010
1.060
677,187
-0.07(-6.19%)
Aug 24, 2023
1.100
1.150
1.030
1.130
514,184
+0.02(+1.80%)
Aug 23, 2023
1.120
1.160
1.100
1.110
139,191
-0.01(-0.89%)
Aug 22, 2023
1.120
1.200
1.120
1.120
434,149
+0.00(+0.00%)
Aug 21, 2023
1.120
1.200
1.120
1.120
408,806
+0.00(+0.00%)
Aug 18, 2023
1.150
1.170
1.100
1.120
379,423
-0.01(-0.88%)
Aug 17, 2023
1.140
1.140
1.020
1.130
598,229
+0.00(+0.00%)
Aug 16, 2023
1.280
1.280
1.120
1.130
591,537
-0.15(-11.37%)
Aug 15, 2023
1.320
1.400
1.270
1.275
453,611
-0.06(-4.14%)
Aug 14, 2023
1.330
1.369
1.290
1.330
592,139
-0.11(-7.64%)
Aug 11, 2023
1.190
1.480
1.190
1.440
888,000
+0.25(+21.01%)
Aug 10, 2023
1.250
1.300
1.190
1.190
474,583
-0.08(-6.30%)
Aug 09, 2023
1.320
1.350
1.240
1.270
415,406
-0.09(-6.62%)
Aug 08, 2023
1.350
1.400
1.270
1.360
580,632
-0.05(-3.55%)
Aug 07, 2023
1.640
1.680
1.350
1.410
886,331
-0.29(-17.06%)
Aug 04, 2023
1.890
1.900
1.620
1.700
1,233,864
-0.17(-9.09%)
Aug 03, 2023
1.750
2.130
1.680
1.870
2,273,407
+0.17(+10.00%)
Aug 02, 2023
1.680
1.870
1.641
1.700
1,302,015
+0.03(+1.80%)
Aug 01, 2023
1.420
1.720
1.380
1.670
1,823,699
+0.22(+15.17%)
Jul 31, 2023
1.350
1.580
1.140
1.450
6,316,273
+0.35(+31.82%)
Jul 28, 2023
1.070
1.100
1.040
1.100
458,028
+0.02(+1.85%)
Jul 27, 2023
1.170
1.170
1.040
1.080
542,200
-0.07(-6.09%)
Jul 26, 2023
1.260
1.260
1.105
1.150
721,383
-0.09(-7.26%)
Jul 25, 2023
1.070
1.270
1.070
1.240
1,667,700
+0.18(+16.98%)
Jul 24, 2023
0.9900
1.170
0.9881
1.060
1,672,012
+0.12(+12.77%)
Jul 21, 2023
0.9551
0.9551
0.9150
0.9400
441,778
-0.04(-3.70%)
Jul 20, 2023
1.160
1.180
0.9601
0.9761
888,402
-0.18(-15.85%)
Jul 19, 2023
1.050
1.160
1.000
1.160
898,889
+0.17(+17.27%)
Jul 18, 2023
0.9600
0.9899
0.9101
0.9892
392,689
+0.03(+3.36%)
Jul 17, 2023
0.8000
0.9649
0.8000
0.9570
624,104
+0.16(+19.61%)
Jul 14, 2023
0.8800
0.9000
0.8000
0.8001
853,465
-0.10(-10.99%)
Jul 13, 2023
0.9700
0.9700
0.8700
0.8989
621,237
-0.06(-6.37%)
Jul 12, 2023
1.040
1.040
0.8701
0.9601
1,180,081
-0.05(-4.94%)
Jul 11, 2023
1.070
1.090
1.000
1.010
485,254
-0.07(-6.48%)
Jul 10, 2023
1.190
1.190
1.020
1.080
1,080,278
-0.08(-6.90%)
Jul 07, 2023
1.260
1.260
1.130
1.160
699,153
-0.07(-5.69%)
Jul 06, 2023
1.350
1.380
1.120
1.230
835,236
-0.17(-12.14%)
Jul 05, 2023
1.530
1.540
1.380
1.400
386,126
-0.09(-6.04%)
Jul 03, 2023
1.520
1.530
1.470
1.490
210,025
-0.01(-0.67%)
Jun 30, 2023
1.460
1.530
1.460
1.500
205,344
+0.04(+2.74%)
Jun 29, 2023
1.560
1.560
1.460
1.460
367,007
-0.08(-5.19%)
Jun 28, 2023
1.510
1.560
1.510
1.540
260,025
+0.02(+1.32%)
Jun 27, 2023
1.540
1.570
1.510
1.520
233,715
-0.03(-1.94%)
Jun 26, 2023
1.620
1.620
1.530
1.550
314,987
-0.06(-3.73%)
Jun 23, 2023
1.640
1.640
1.555
1.610
199,899
-0.01(-0.62%)
Jun 22, 2023
1.610
1.630
1.570
1.620
370,584
-0.04(-2.41%)
Jun 21, 2023
1.750
1.750
1.620
1.660
305,327
-0.08(-4.60%)
Jun 20, 2023
1.700
1.760
1.650
1.740
480,869
+0.06(+3.57%)
Jun 16, 2023
1.670
1.695
1.580
1.680
354,653
+0.04(+2.44%)
Jun 15, 2023
1.550
1.650
1.530
1.640
229,925
+0.09(+5.81%)
Jun 14, 2023
1.640
1.690
1.540
1.550
370,157
-0.14(-8.28%)
Jun 13, 2023
1.640
1.730
1.620
1.690
387,303
-0.02(-1.17%)
Jun 12, 2023
1.560
1.710
1.560
1.710
388,558
+0.14(+8.92%)
Jun 09, 2023
1.600
1.634
1.520
1.570
347,767
-0.02(-1.26%)
Jun 08, 2023
1.660
1.699
1.560
1.590
349,758
-0.07(-4.22%)
Jun 07, 2023
1.640
1.660
1.581
1.660
349,074
+0.05(+3.11%)
Jun 06, 2023
1.660
1.660
1.560
1.610
543,815
-0.05(-3.01%)
Jun 05, 2023
1.810
1.845
1.630
1.660
561,571
-0.15(-8.29%)
Jun 02, 2023
1.770
1.810
1.730
1.810
537,050
+0.08(+4.62%)
Jun 01, 2023
1.750
1.760
1.550
1.730
736,476
-0.01(-0.57%)
May 31, 2023
1.830
1.870
1.690
1.740
399,282
-0.09(-4.92%)
May 30, 2023
2.140
2.195
1.810
1.830
817,112
-0.34(-15.67%)
May 26, 2023
2.120
2.200
2.072
2.170
643,475
+0.09(+4.33%)
May 25, 2023
2.220
2.220
1.980
2.080
540,542
-0.12(-5.45%)
May 24, 2023
2.160
2.210
2.110
2.200
481,962
+0.10(+4.76%)
May 23, 2023
2.150
2.160
1.970
2.100
561,455
-0.05(-2.33%)
May 22, 2023
2.250
2.350
2.100
2.150
538,023
-0.11(-4.87%)
May 19, 2023
2.060
2.300
2.040
2.260
867,017
+0.16(+7.62%)
May 18, 2023
2.040
2.100
1.920
2.100
465,063
+0.07(+3.45%)
May 17, 2023
1.950
2.090
1.870
2.030
648,217
+0.07(+3.57%)
May 16, 2023
1.920
1.990
1.860
1.960
368,453
+0.05(+2.62%)
May 15, 2023
1.930
1.930
1.800
1.910
459,961
+0.11(+6.11%)
May 12, 2023
1.750
1.850
1.730
1.800
394,586
+0.08(+4.65%)
May 11, 2023
1.880
1.890
1.677
1.720
239,308
-0.17(-8.75%)
May 10, 2023
1.950
1.978
1.800
1.885
463,793
-0.06(-3.08%)
May 09, 2023
1.900
1.950
1.805
1.945
300,859
+0.05(+2.37%)
May 08, 2023
1.710
1.900
1.670
1.900
751,424
+0.22(+13.10%)
May 05, 2023
1.710
1.740
1.580
1.680
732,818
-0.05(-2.61%)
May 04, 2023
1.830
1.830
1.620
1.725
444,192
-0.10(-5.74%)
May 03, 2023
1.800
1.870
1.790
1.830
475,735
+0.02(+1.10%)
May 02, 2023
1.950
1.950
1.765
1.810
491,279
-0.12(-6.22%)
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.