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
Ensysce Biosciences Inc
(NQ:
ENSC
)
0.6368
UNCHANGED
Streaming Delayed Price
Updated: 3:57 PM EDT, May 22, 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
3.870
3.870
3.500
3.750
68,572
-0.15(-3.85%)
Apr 27, 2023
3.800
3.920
3.640
3.900
29,799
+0.07(+1.83%)
Apr 26, 2023
3.680
3.850
3.600
3.830
39,201
+0.16(+4.36%)
Apr 25, 2023
3.530
3.700
3.510
3.670
25,921
+0.14(+3.93%)
Apr 24, 2023
3.670
3.840
3.350
3.531
124,589
-0.14(-3.78%)
Apr 21, 2023
3.860
3.940
3.606
3.670
109,129
-0.43(-10.49%)
Apr 20, 2023
4.690
4.780
3.990
4.100
197,694
-0.54(-11.58%)
Apr 19, 2023
4.190
5.959
4.170
4.637
4,429,539
+0.37(+8.60%)
Apr 18, 2023
4.730
4.730
4.240
4.270
77,920
-0.41(-8.76%)
Apr 17, 2023
4.020
4.970
3.958
4.680
401,723
+0.69(+17.26%)
Apr 14, 2023
3.820
4.150
3.700
3.991
155,009
+0.16(+4.21%)
Apr 13, 2023
3.720
3.950
3.670
3.830
63,221
+0.09(+2.36%)
Apr 12, 2023
3.570
3.880
3.500
3.742
198,391
+0.12(+3.36%)
Apr 11, 2023
3.620
3.740
3.510
3.620
113,780
+0.04(+1.12%)
Apr 10, 2023
3.570
3.590
3.350
3.580
78,383
+0.04(+1.13%)
Apr 06, 2023
3.370
4.022
3.230
3.540
358,940
+0.14(+4.12%)
Apr 05, 2023
3.620
4.130
3.300
3.400
293,351
-0.21(-5.82%)
Apr 04, 2023
4.580
4.700
3.410
3.610
214,178
-1.09(-23.19%)
Apr 03, 2023
5.170
5.266
4.450
4.700
511,608
-0.16(-3.29%)
Mar 31, 2023
6.110
6.126
4.680
4.860
188,443
-1.93(-28.43%)
Mar 30, 2023
6.840
7.440
6.540
6.791
81,305
-0.05(-0.74%)
Mar 29, 2023
6.960
7.020
6.366
6.841
22,080
-0.10(-1.50%)
Mar 28, 2023
6.360
7.057
6.360
6.946
48,474
+0.47(+7.19%)
Mar 27, 2023
6.720
6.804
6.127
6.480
28,784
+0.01(+0.20%)
Mar 24, 2023
5.700
6.780
5.580
6.467
70,781
+0.71(+12.29%)
Mar 23, 2023
6.240
6.240
5.532
5.759
70,848
-0.26(-4.35%)
Mar 22, 2023
6.960
6.914
6.001
6.020
117,951
-0.57(-8.70%)
Mar 21, 2023
6.720
6.839
6.132
6.594
82,807
-0.13(-1.98%)
Mar 20, 2023
7.440
7.920
6.618
6.727
143,823
-0.59(-8.07%)
Mar 17, 2023
8.160
8.430
7.231
7.318
193,872
-1.26(-14.67%)
Mar 16, 2023
7.321
8.904
7.211
8.575
701,817
+1.30(+17.92%)
Mar 15, 2023
6.960
7.379
6.600
7.272
90,457
+0.12(+1.71%)
Mar 14, 2023
6.720
7.440
6.480
7.150
33,322
+0.38(+5.60%)
Mar 13, 2023
6.600
7.080
6.277
6.770
39,107
-0.01(-0.14%)
Mar 10, 2023
6.960
7.440
6.060
6.780
75,392
-0.36(-5.01%)
Mar 09, 2023
7.440
7.440
6.961
7.138
78,554
-0.30(-4.06%)
Mar 08, 2023
8.027
8.027
7.200
7.440
130,257
-0.48(-6.06%)
Mar 07, 2023
7.007
8.255
6.612
7.920
292,446
+0.91(+13.03%)
Mar 06, 2023
6.600
7.068
6.300
7.007
96,698
+0.62(+9.63%)
Mar 03, 2023
6.600
6.600
6.132
6.391
75,959
+0.03(+0.49%)
Mar 02, 2023
5.760
6.840
5.530
6.360
206,175
+0.60(+10.42%)
Mar 01, 2023
5.868
6.000
5.522
5.760
64,946
-0.11(-1.84%)
Feb 28, 2023
5.880
6.000
5.468
5.868
43,614
+0.11(+1.88%)
Feb 27, 2023
6.120
6.107
5.684
5.760
38,011
-0.40(-6.43%)
Feb 24, 2023
6.240
6.408
6.156
6.156
18,791
-0.26(-4.11%)
Feb 23, 2023
6.480
6.815
6.246
6.420
18,921
-0.02(-0.37%)
Feb 22, 2023
6.720
6.959
6.240
6.444
38,994
-0.32(-4.79%)
Feb 21, 2023
7.291
7.291
6.660
6.768
45,457
-0.25(-3.61%)
Feb 17, 2023
7.440
7.440
6.840
7.021
48,844
-0.42(-5.63%)
Feb 16, 2023
7.680
7.645
7.224
7.440
60,638
+0.12(+1.64%)
Feb 15, 2023
7.487
7.487
7.212
7.320
90,582
+0.00(+0.00%)
Feb 14, 2023
7.320
7.350
7.103
7.320
37,733
+0.12(+1.67%)
Feb 13, 2023
7.410
7.560
7.200
7.200
42,267
-0.13(-1.83%)
Feb 10, 2023
7.560
7.694
7.080
7.334
93,446
-0.35(-4.50%)
Feb 09, 2023
8.040
8.040
7.344
7.680
99,855
-0.36(-4.48%)
Feb 08, 2023
8.520
8.518
7.920
8.040
92,131
-0.41(-4.80%)
Feb 07, 2023
8.640
8.670
8.340
8.446
158,849
-0.17(-2.02%)
Feb 06, 2023
8.640
8.880
8.400
8.620
59,462
+0.04(+0.45%)
Feb 03, 2023
8.756
9.120
8.436
8.581
131,250
-0.81(-8.59%)
Feb 02, 2023
9.360
9.840
9.012
9.388
197,322
+0.82(+9.57%)
Feb 01, 2023
8.340
9.120
8.160
8.568
100,574
+0.17(+2.00%)
Jan 31, 2023
8.640
8.759
7.946
8.400
91,732
-0.12(-1.41%)
Jan 30, 2023
8.400
9.084
8.293
8.520
106,277
+0.12(+1.41%)
Jan 27, 2023
8.999
9.120
8.293
8.401
229,527
-0.83(-9.01%)
Jan 26, 2023
9.480
10.32
8.850
9.233
376,793
-0.40(-4.18%)
Jan 25, 2023
9.960
18.36
9.000
9.636
6,007,332
+1.51(+18.56%)
Jan 24, 2023
8.557
8.557
7.912
8.128
39,019
-0.38(-4.47%)
Jan 23, 2023
8.160
8.760
8.160
8.508
32,639
+0.38(+4.65%)
Jan 20, 2023
7.980
8.280
7.560
8.130
54,598
+0.15(+1.88%)
Jan 19, 2023
8.040
8.360
7.812
7.980
44,044
-0.06(-0.75%)
Jan 18, 2023
8.760
8.879
7.920
8.040
49,371
-0.60(-6.94%)
Jan 17, 2023
9.239
9.264
8.353
8.640
76,650
-0.61(-6.55%)
Jan 13, 2023
11.16
11.16
8.893
9.246
167,736
-2.03(-18.03%)
Jan 12, 2023
9.120
12.24
9.120
11.28
304,234
+2.16(+23.68%)
Jan 11, 2023
9.000
9.300
8.881
9.120
33,759
+0.24(+2.70%)
Jan 10, 2023
9.240
9.240
8.640
8.880
18,570
-0.18(-1.99%)
Jan 09, 2023
8.760
9.089
8.520
9.060
27,561
+0.35(+3.99%)
Jan 06, 2023
9.018
9.217
8.401
8.712
29,398
-0.41(-4.52%)
Jan 05, 2023
9.714
9.714
9.012
9.125
25,263
-0.60(-6.12%)
Jan 04, 2023
9.000
9.960
9.001
9.720
76,169
+0.12(+1.25%)
Jan 03, 2023
9.840
10.50
9.244
9.600
45,712
+0.90(+10.36%)
Dec 30, 2022
7.560
9.720
7.560
8.699
83,635
+1.26(+16.90%)
Dec 29, 2022
7.560
7.560
7.081
7.441
32,284
+0.05(+0.67%)
Dec 28, 2022
8.400
8.832
7.228
7.392
24,160
-1.30(-14.96%)
Dec 27, 2022
8.652
8.760
8.400
8.693
8,130
+0.05(+0.60%)
Dec 23, 2022
9.120
9.120
7.708
8.641
35,558
-0.06(-0.68%)
Dec 22, 2022
9.360
9.407
8.459
8.700
41,904
-0.55(-5.91%)
Dec 21, 2022
9.480
9.840
9.120
9.246
23,936
-0.23(-2.47%)
Dec 20, 2022
10.44
10.56
9.146
9.480
48,286
-1.32(-12.22%)
Dec 19, 2022
11.88
12.24
9.000
10.80
148,864
-0.62(-5.40%)
Dec 16, 2022
10.62
12.72
10.62
11.42
63,458
+0.43(+3.88%)
Dec 15, 2022
10.74
11.09
10.20
10.99
20,958
+0.37(+3.47%)
Dec 14, 2022
11.15
11.16
9.860
10.62
58,462
-0.30(-2.74%)
Dec 13, 2022
12.36
12.72
10.80
10.92
93,032
-1.44(-11.64%)
Dec 12, 2022
13.44
13.56
12.12
12.36
96,751
-2.04(-14.17%)
Dec 09, 2022
12.84
15.00
12.60
14.40
282,203
+2.52(+21.21%)
Dec 08, 2022
12.60
12.60
11.58
11.88
100,873
-0.60(-4.81%)
Dec 07, 2022
13.08
13.44
12.00
12.48
337,525
-14.28(-53.36%)
Dec 06, 2022
25.80
27.24
23.16
26.76
60,707
-0.48(-1.76%)
Dec 05, 2022
29.16
29.52
24.24
27.24
497,308
+1.44(+5.58%)
Dec 02, 2022
28.32
29.52
25.08
25.80
41,841
-3.84(-12.96%)
Dec 01, 2022
36.00
37.32
29.16
29.64
67,743
-5.16(-14.83%)
Nov 30, 2022
33.12
36.12
31.92
34.80
42,356
+0.96(+2.84%)
Nov 29, 2022
36.12
38.52
33.00
33.84
34,978
-1.32(-3.75%)
Nov 28, 2022
40.56
45.60
33.36
35.16
79,643
-5.88(-14.33%)
Nov 25, 2022
38.88
56.52
38.04
41.04
384,272
+3.24(+8.57%)
Nov 23, 2022
31.56
40.56
30.12
37.80
81,130
+6.12(+19.32%)
Nov 22, 2022
27.96
33.00
26.95
31.68
54,860
+2.64(+9.09%)
Nov 21, 2022
24.96
29.88
24.12
29.04
206,018
+4.44(+18.05%)
Nov 18, 2022
29.28
29.52
24.00
24.60
71,258
-5.88(-19.29%)
Nov 17, 2022
30.72
40.80
27.54
30.48
568,942
-3.00(-8.96%)
Nov 16, 2022
24.48
40.08
24.36
33.48
522,325
+7.56(+29.17%)
Nov 15, 2022
27.60
28.08
23.88
25.92
59,284
-2.52(-8.86%)
Nov 14, 2022
25.44
30.60
24.84
28.44
753,485
+5.28(+22.80%)
Nov 11, 2022
24.84
25.68
22.80
23.16
8,860
-1.44(-5.85%)
Nov 10, 2022
25.92
26.52
24.48
24.60
8,308
-0.12(-0.49%)
Nov 09, 2022
25.44
25.80
24.00
24.72
10,294
-1.32(-5.07%)
Nov 08, 2022
29.52
29.52
25.92
26.04
12,271
-2.52(-8.82%)
Nov 07, 2022
32.76
33.36
28.32
28.56
11,476
-4.20(-12.82%)
Nov 04, 2022
32.64
33.60
31.68
32.76
7,846
-0.24(-0.73%)
Nov 03, 2022
33.60
34.20
31.92
33.00
9,062
-1.08(-3.17%)
Nov 02, 2022
38.76
39.36
33.96
34.08
20,618
-6.00(-14.97%)
Nov 01, 2022
37.92
42.36
34.56
40.08
73,327
+1.32(+3.41%)
Oct 31, 2022
45.48
45.60
37.44
38.76
300,848
-7.80(-16.75%)
Oct 28, 2022
41.04
48.84
39.48
46.56
81,180
-5.74(-10.97%)
Oct 27, 2022
48.00
52.80
43.25
52.30
38,646
+4.70(+9.88%)
Oct 26, 2022
60.72
62.40
44.52
47.59
143,770
-2.45(-4.89%)
Oct 25, 2022
45.60
50.28
42.72
50.04
18,654
+5.76(+13.01%)
Oct 24, 2022
48.00
49.13
43.20
44.28
3,960
-3.12(-6.58%)
Oct 21, 2022
47.74
47.98
41.23
47.40
7,551
+1.39(+3.03%)
Oct 20, 2022
51.60
51.60
45.58
46.01
8,297
-3.91(-7.84%)
Oct 19, 2022
59.74
59.74
49.92
49.92
15,881
-6.96(-12.24%)
Oct 18, 2022
55.32
63.60
48.58
56.88
32,210
+4.08(+7.73%)
Oct 17, 2022
49.75
53.62
48.00
52.80
3,686
+3.12(+6.28%)
Oct 14, 2022
49.20
51.58
47.40
49.68
1,078
+0.05(+0.10%)
Oct 13, 2022
49.39
52.32
46.78
49.63
1,502
-1.68(-3.27%)
Oct 12, 2022
55.20
55.20
48.72
51.31
793
-1.37(-2.60%)
Oct 11, 2022
58.80
58.80
50.40
52.68
1,397
+1.08(+2.09%)
Oct 10, 2022
54.00
55.20
50.40
51.60
838
-1.20(-2.27%)
Oct 07, 2022
55.20
55.44
50.40
52.80
1,087
-1.42(-2.61%)
Oct 06, 2022
54.60
56.40
53.06
54.22
1,389
+0.70(+1.30%)
Oct 05, 2022
56.30
56.40
53.04
53.52
1,626
-0.50(-0.93%)
Oct 04, 2022
59.35
59.50
53.16
54.02
1,777
-1.37(-2.47%)
Oct 03, 2022
52.25
57.60
52.08
55.39
2,071
+3.79(+7.35%)
Sep 30, 2022
54.05
55.66
50.88
51.60
1,672
-4.80(-8.51%)
Sep 29, 2022
60.00
60.00
51.91
56.40
1,162
-1.20(-2.08%)
Sep 28, 2022
64.80
65.64
54.72
57.60
3,759
-3.31(-5.44%)
Sep 27, 2022
55.20
64.80
53.64
60.91
5,753
+7.25(+13.51%)
Sep 26, 2022
52.80
57.58
50.40
53.66
3,479
+0.89(+1.68%)
Sep 23, 2022
48.46
55.20
48.12
52.78
2,560
-0.86(-1.61%)
Sep 22, 2022
55.20
55.92
46.08
53.64
4,800
-3.38(-5.93%)
Sep 21, 2022
60.24
62.14
56.40
57.02
3,066
-2.98(-4.96%)
Sep 20, 2022
67.20
67.82
59.76
60.00
6,207
-5.86(-8.89%)
Sep 19, 2022
76.80
76.80
62.40
65.86
7,061
-9.22(-12.28%)
Sep 16, 2022
83.76
83.76
63.62
75.07
12,944
-7.70(-9.31%)
Sep 15, 2022
91.20
93.31
80.57
82.78
8,908
-3.62(-4.19%)
Sep 14, 2022
102.84
108.00
84.17
86.40
25,732
-12.74(-12.85%)
Sep 13, 2022
82.85
109.90
79.44
99.14
47,791
+18.05(+22.26%)
Sep 12, 2022
81.60
86.16
79.20
81.10
1,210
-1.15(-1.40%)
Sep 09, 2022
78.31
84.31
78.31
82.25
1,990
+2.74(+3.44%)
Sep 08, 2022
96.26
99.05
76.80
79.51
7,357
-17.11(-17.71%)
Sep 07, 2022
102.72
102.72
96.00
96.62
1,627
-6.10(-5.93%)
Sep 06, 2022
100.80
103.20
96.24
102.72
1,464
+4.32(+4.39%)
Sep 02, 2022
98.40
98.40
96.00
98.40
792
-0.02(-0.02%)
Sep 01, 2022
98.40
100.80
94.80
98.42
1,289
-2.95(-2.91%)
Aug 31, 2022
97.92
105.60
94.44
101.38
3,787
+4.08(+4.19%)
Aug 30, 2022
99.77
100.80
94.80
97.30
1,842
+0.38(+0.40%)
Aug 29, 2022
98.40
100.22
96.38
96.91
645
-1.73(-1.75%)
Aug 26, 2022
104.40
104.40
97.20
98.64
1,148
-5.76(-5.52%)
Aug 25, 2022
108.00
108.00
100.80
104.40
2,429
-2.40(-2.25%)
Aug 24, 2022
100.03
107.95
96.38
106.80
3,687
+8.64(+8.80%)
Aug 23, 2022
103.70
105.58
96.36
98.16
3,196
-2.64(-2.62%)
Aug 22, 2022
100.80
102.74
95.95
100.80
3,372
+0.89(+0.89%)
Aug 19, 2022
108.00
109.68
98.66
99.91
3,986
-8.09(-7.49%)
Aug 18, 2022
127.20
129.60
105.86
108.00
10,235
-22.94(-17.52%)
Aug 17, 2022
115.51
180.00
108.00
130.94
51,269
+15.43(+13.36%)
Aug 16, 2022
122.40
122.40
110.40
115.51
1,193
-1.63(-1.39%)
Aug 15, 2022
120.00
121.20
115.20
117.14
1,201
+0.72(+0.62%)
Aug 12, 2022
122.40
126.00
112.80
116.42
2,230
-4.20(-3.48%)
Aug 11, 2022
128.04
132.00
117.60
120.62
1,971
-7.56(-5.90%)
Aug 10, 2022
111.48
128.18
110.40
128.18
2,758
+0.19(+0.15%)
Aug 09, 2022
108.00
141.60
104.40
127.99
4,920
+17.95(+16.31%)
Aug 08, 2022
103.46
115.63
103.46
110.04
1,602
+6.07(+5.84%)
Aug 05, 2022
115.20
115.92
94.37
103.97
4,704
-10.06(-8.82%)
Aug 04, 2022
112.80
115.68
108.12
114.02
1,844
-1.15(-1.00%)
Aug 03, 2022
115.20
119.62
111.02
115.18
1,082
+3.26(+2.92%)
Aug 02, 2022
115.20
116.40
110.40
111.91
808
+1.03(+0.93%)
Aug 01, 2022
119.76
119.76
110.40
110.88
1,633
-12.70(-10.27%)
Jul 29, 2022
127.20
127.20
120.46
123.58
907
-1.25(-1.00%)
Jul 28, 2022
134.40
134.42
120.29
124.82
1,599
-7.54(-5.69%)
Jul 27, 2022
140.16
143.98
130.08
132.36
2,206
-12.14(-8.40%)
Jul 26, 2022
151.20
151.20
139.22
144.50
878
+0.98(+0.69%)
Jul 25, 2022
146.40
149.95
137.76
143.52
960
-0.14(-0.10%)
Jul 22, 2022
153.60
153.60
143.04
143.66
654
-8.14(-5.36%)
Jul 21, 2022
148.78
154.20
146.42
151.80
877
+4.06(+2.75%)
Jul 20, 2022
146.47
151.03
145.34
147.74
1,028
+1.42(+0.97%)
Jul 19, 2022
144.24
148.80
144.00
146.33
688
+2.33(+1.62%)
Jul 18, 2022
140.74
151.03
136.32
144.00
1,491
+3.58(+2.55%)
Jul 15, 2022
152.64
153.60
132.41
140.42
2,556
-13.15(-8.56%)
Jul 14, 2022
153.60
154.37
146.40
153.58
1,282
-0.02(-0.02%)
Jul 13, 2022
151.20
155.50
144.29
153.60
3,203
+0.84(+0.55%)
Jul 12, 2022
148.56
153.60
147.17
152.76
1,432
+5.76(+3.92%)
Jul 11, 2022
151.20
153.60
146.40
147.00
1,724
-2.74(-1.83%)
Jul 08, 2022
150.38
153.60
144.02
149.74
1,610
-1.46(-0.97%)
Jul 07, 2022
139.20
153.60
136.80
151.20
3,130
+11.04(+7.88%)
Jul 06, 2022
134.40
143.98
132.70
140.16
4,041
+0.26(+0.19%)
Jul 05, 2022
136.82
148.80
129.62
139.90
5,825
+3.34(+2.44%)
Jul 01, 2022
160.68
164.38
133.32
136.56
15,629
-71.86(-34.48%)
Jun 30, 2022
122.40
220.80
120.00
208.42
131,035
+88.01(+73.09%)
Jun 29, 2022
119.66
127.20
115.20
120.41
1,874
+3.84(+3.29%)
Jun 28, 2022
121.20
121.44
115.82
116.57
1,631
-3.19(-2.67%)
Jun 27, 2022
111.86
122.06
111.86
119.76
3,165
+9.10(+8.22%)
Jun 24, 2022
110.35
112.75
109.20
110.66
570
+1.18(+1.07%)
Jun 23, 2022
101.18
112.06
101.18
109.49
1,886
+7.49(+7.34%)
Jun 22, 2022
99.60
108.00
96.00
102.00
2,003
+1.18(+1.17%)
Jun 21, 2022
117.43
117.43
100.82
100.82
4,140
-7.94(-7.30%)
Jun 17, 2022
115.20
122.40
108.77
108.77
1,519
-6.43(-5.58%)
Jun 16, 2022
108.00
118.56
107.76
115.20
1,091
+2.11(+1.87%)
Jun 15, 2022
112.75
120.00
110.40
113.09
2,154
+2.69(+2.43%)
Jun 14, 2022
114.00
116.47
108.96
110.40
2,190
-1.75(-1.56%)
Jun 13, 2022
119.76
119.76
108.41
112.15
2,689
-6.67(-5.62%)
Jun 10, 2022
127.20
127.20
117.98
118.82
3,336
-8.38(-6.58%)
Jun 09, 2022
136.80
139.18
127.20
127.20
2,324
-8.57(-6.31%)
Jun 08, 2022
134.40
139.20
132.00
135.77
1,265
+0.10(+0.07%)
Jun 07, 2022
134.40
139.20
124.80
135.67
1,319
+9.91(+7.88%)
Jun 06, 2022
129.60
132.00
122.40
125.76
1,389
-4.90(-3.75%)
Jun 03, 2022
139.20
148.80
126.00
130.66
1,794
-12.26(-8.58%)
Jun 02, 2022
135.77
148.80
132.00
142.92
1,240
+6.60(+4.84%)
Jun 01, 2022
151.20
153.31
134.40
136.32
2,055
+1.75(+1.30%)
May 31, 2022
135.10
156.00
124.80
134.57
3,895
+7.34(+5.77%)
May 27, 2022
125.81
129.60
119.54
127.22
2,192
+3.58(+2.89%)
May 26, 2022
123.79
132.00
121.20
123.65
1,770
-2.33(-1.85%)
May 25, 2022
112.85
131.52
112.80
125.98
2,196
+9.89(+8.52%)
May 24, 2022
127.08
127.68
109.20
116.09
10,539
-12.55(-9.76%)
May 23, 2022
136.80
136.10
123.24
128.64
1,144
+2.26(+1.79%)
May 20, 2022
129.60
144.00
126.24
126.38
3,860
-6.50(-4.89%)
May 19, 2022
136.80
136.80
129.62
132.89
1,625
-0.02(-0.02%)
May 18, 2022
138.00
138.00
132.79
132.91
3,486
-10.13(-7.08%)
May 17, 2022
156.22
164.40
137.47
143.04
13,377
-10.92(-7.09%)
May 16, 2022
160.80
160.80
151.92
153.96
1,933
-7.25(-4.50%)
May 13, 2022
159.34
172.56
158.40
161.21
2,210
+2.81(+1.77%)
May 12, 2022
153.60
172.78
153.60
158.40
2,117
+4.80(+3.13%)
May 11, 2022
187.20
187.20
149.52
153.60
3,105
-27.31(-15.10%)
May 10, 2022
181.10
183.41
177.62
180.91
1,275
+2.52(+1.41%)
May 09, 2022
198.67
198.67
170.88
178.39
4,802
-25.61(-12.55%)
May 06, 2022
225.60
230.16
199.73
204.00
4,371
-24.84(-10.85%)
May 05, 2022
242.40
244.80
220.80
228.84
5,401
-15.96(-6.52%)
May 04, 2022
268.80
268.90
242.40
244.80
5,667
-26.40(-9.73%)
May 03, 2022
307.20
307.20
268.80
271.20
3,840
-33.60(-11.02%)
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.