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
Lisata Therapeutics, Inc. - Common Stock
(NQ:
LSTA
)
3.260
+0.130 (+4.15%)
Streaming Delayed Price
Updated: 3:59 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 30, 2024
2.730
2.900
2.612
2.730
9,463
-0.02(-0.73%)
Apr 29, 2024
2.680
2.900
2.520
2.750
5,411
+0.10(+3.86%)
Apr 26, 2024
2.736
2.784
2.606
2.648
4,678
-0.01(-0.46%)
Apr 25, 2024
2.750
2.900
2.630
2.660
6,093
-0.17(-6.01%)
Apr 24, 2024
2.760
2.890
2.560
2.830
9,625
+0.18(+6.79%)
Apr 23, 2024
2.570
2.810
2.551
2.650
13,395
-0.02(-0.75%)
Apr 22, 2024
2.650
2.715
2.650
2.670
1,894
-0.03(-1.11%)
Apr 19, 2024
2.750
2.870
2.670
2.700
1,975
-0.15(-5.26%)
Apr 18, 2024
2.727
2.860
2.727
2.850
1,130
+0.07(+2.52%)
Apr 17, 2024
2.940
2.940
2.700
2.780
6,684
-0.06(-2.11%)
Apr 16, 2024
2.830
2.880
2.680
2.840
4,339
+0.01(+0.35%)
Apr 15, 2024
2.880
2.985
2.830
2.830
3,332
-0.07(-2.41%)
Apr 12, 2024
3.100
3.100
2.870
2.900
23,027
-0.19(-6.15%)
Apr 11, 2024
2.980
3.110
2.883
3.090
19,427
+0.05(+1.64%)
Apr 10, 2024
3.090
3.090
2.870
3.040
6,979
+0.02(+0.66%)
Apr 09, 2024
2.910
3.190
2.830
3.020
25,544
+0.11(+3.78%)
Apr 08, 2024
3.020
3.020
2.850
2.910
5,578
-0.16(-5.21%)
Apr 05, 2024
2.970
3.090
2.840
3.070
12,058
+0.05(+1.66%)
Apr 04, 2024
3.060
3.055
2.960
3.020
9,584
-0.02(-0.66%)
Apr 03, 2024
3.100
3.100
3.035
3.040
2,263
-0.04(-1.30%)
Apr 02, 2024
3.110
3.120
3.010
3.080
6,109
-0.02(-0.62%)
Apr 01, 2024
3.110
3.200
3.099
3.099
15,342
-0.02(-0.67%)
Mar 28, 2024
3.270
3.270
3.103
3.120
14,230
-0.14(-4.29%)
Mar 27, 2024
3.110
3.270
3.110
3.260
11,964
+0.09(+2.74%)
Mar 26, 2024
3.170
3.260
3.080
3.173
14,018
-0.11(-3.23%)
Mar 25, 2024
3.160
3.380
3.080
3.279
12,599
+0.08(+2.47%)
Mar 22, 2024
3.380
3.400
3.040
3.200
23,304
-0.15(-4.48%)
Mar 21, 2024
3.100
3.400
3.000
3.350
167,503
+0.26(+8.41%)
Mar 20, 2024
2.990
3.155
2.990
3.090
51,396
+0.03(+0.98%)
Mar 19, 2024
3.040
3.120
2.930
3.060
8,751
+0.02(+0.66%)
Mar 18, 2024
3.040
3.115
3.040
3.040
2,350
-0.04(-1.30%)
Mar 15, 2024
3.264
3.264
3.040
3.080
3,156
+0.05(+1.65%)
Mar 14, 2024
3.070
3.204
3.000
3.030
10,647
-0.03(-0.98%)
Mar 13, 2024
3.050
3.180
3.050
3.060
11,008
-0.04(-1.29%)
Mar 12, 2024
3.070
3.240
3.060
3.100
11,060
-0.14(-4.32%)
Mar 11, 2024
3.150
3.260
3.050
3.240
3,272
+0.07(+2.21%)
Mar 08, 2024
3.060
3.170
3.060
3.170
3,089
+0.11(+3.59%)
Mar 07, 2024
2.996
3.135
2.996
3.060
6,129
-0.03(-1.04%)
Mar 06, 2024
3.120
3.146
2.930
3.092
8,945
-0.03(-0.89%)
Mar 05, 2024
3.200
3.200
3.000
3.120
10,826
-0.12(-3.68%)
Mar 04, 2024
3.190
3.240
3.050
3.239
25,670
+0.14(+4.49%)
Mar 01, 2024
2.940
3.260
2.940
3.100
10,562
+0.17(+5.80%)
Feb 29, 2024
3.070
3.290
2.920
2.930
24,027
-0.23(-7.26%)
Feb 28, 2024
3.230
3.300
3.110
3.159
7,263
-0.06(-1.88%)
Feb 27, 2024
3.100
3.240
3.060
3.220
18,853
+0.20(+6.62%)
Feb 26, 2024
3.090
3.100
3.010
3.020
10,173
+0.03(+1.00%)
Feb 23, 2024
2.990
3.100
2.913
2.990
13,686
-0.01(-0.33%)
Feb 22, 2024
2.800
3.090
2.800
3.000
6,763
+0.13(+4.53%)
Feb 21, 2024
2.990
2.990
2.846
2.870
7,713
-0.13(-4.33%)
Feb 20, 2024
3.050
3.100
3.000
3.000
12,117
-0.12(-3.85%)
Feb 16, 2024
2.870
3.120
2.686
3.120
29,067
+0.25(+8.71%)
Feb 15, 2024
2.740
2.870
2.610
2.870
10,108
+0.10(+3.61%)
Feb 14, 2024
2.690
2.835
2.660
2.770
9,665
+0.02(+0.54%)
Feb 13, 2024
2.650
2.870
2.650
2.755
4,590
+0.03(+1.29%)
Feb 12, 2024
2.660
2.800
2.610
2.720
5,903
+0.06(+2.26%)
Feb 09, 2024
2.600
2.660
2.600
2.660
2,328
+0.05(+1.92%)
Feb 08, 2024
2.630
2.660
2.600
2.610
5,611
-0.04(-1.44%)
Feb 07, 2024
2.560
2.660
2.560
2.648
9,562
-0.01(-0.45%)
Feb 06, 2024
2.680
2.830
2.580
2.660
7,732
-0.14(-5.15%)
Feb 05, 2024
2.710
2.804
2.710
2.804
1,536
+0.15(+5.83%)
Feb 02, 2024
2.730
2.870
2.598
2.650
6,213
-0.05(-1.85%)
Feb 01, 2024
2.500
2.700
2.500
2.700
4,950
+0.23(+9.31%)
Jan 31, 2024
2.580
2.720
2.470
2.470
10,993
-0.28(-10.18%)
Jan 30, 2024
2.800
2.865
2.740
2.750
4,471
-0.02(-0.72%)
Jan 29, 2024
2.880
2.950
2.420
2.770
14,454
-0.07(-2.47%)
Jan 26, 2024
2.820
3.000
2.650
2.840
10,608
+0.15(+5.58%)
Jan 25, 2024
2.700
2.790
2.630
2.690
5,044
-0.06(-2.18%)
Jan 24, 2024
2.840
2.980
2.580
2.750
20,046
-0.11(-3.85%)
Jan 23, 2024
2.880
2.940
2.820
2.860
10,147
-0.05(-1.72%)
Jan 22, 2024
2.900
3.030
2.900
2.910
5,499
-0.04(-1.36%)
Jan 19, 2024
3.040
3.040
2.900
2.950
5,316
-0.06(-2.10%)
Jan 18, 2024
2.930
3.040
2.870
3.013
8,506
+0.07(+2.49%)
Jan 17, 2024
2.980
3.010
2.820
2.940
13,623
-0.08(-2.65%)
Jan 16, 2024
3.070
3.070
2.886
3.020
8,806
+0.00(+0.00%)
Jan 12, 2024
3.010
3.080
2.950
3.020
10,741
+0.03(+1.00%)
Jan 11, 2024
2.850
3.050
2.850
2.990
13,495
-0.01(-0.33%)
Jan 10, 2024
3.180
3.180
2.960
3.000
7,926
-0.08(-2.60%)
Jan 09, 2024
3.090
3.200
2.950
3.080
18,817
+0.01(+0.33%)
Jan 08, 2024
2.990
3.189
2.870
3.070
21,285
+0.12(+4.16%)
Jan 05, 2024
3.015
3.015
2.850
2.947
8,942
-0.07(-2.41%)
Jan 04, 2024
3.050
3.100
2.825
3.020
52,218
+0.22(+7.86%)
Jan 03, 2024
2.850
2.850
2.655
2.800
3,847
+0.02(+0.72%)
Jan 02, 2024
2.730
2.903
2.730
2.780
7,074
+0.05(+1.83%)
Dec 29, 2023
2.820
2.926
2.730
2.730
17,687
-0.09(-3.19%)
Dec 28, 2023
2.800
2.960
2.780
2.820
13,618
-0.03(-1.12%)
Dec 27, 2023
2.840
2.960
2.730
2.852
6,795
-0.01(-0.28%)
Dec 26, 2023
2.750
2.900
2.742
2.860
13,512
+0.03(+1.06%)
Dec 22, 2023
2.850
2.980
2.740
2.830
29,607
-0.02(-0.70%)
Dec 21, 2023
2.850
2.930
2.800
2.850
10,773
-0.02(-0.52%)
Dec 20, 2023
2.725
2.890
2.725
2.865
5,992
+0.06(+2.06%)
Dec 19, 2023
2.610
2.880
2.600
2.807
23,100
+0.16(+5.94%)
Dec 18, 2023
2.740
2.740
2.650
2.650
5,344
-0.09(-3.28%)
Dec 15, 2023
2.920
2.950
2.715
2.740
13,971
-0.20(-6.80%)
Dec 14, 2023
3.000
3.090
2.860
2.940
21,231
+0.01(+0.34%)
Dec 13, 2023
2.900
2.980
2.746
2.930
21,453
-0.02(-0.68%)
Dec 12, 2023
2.590
3.090
2.590
2.950
61,769
+0.33(+12.60%)
Dec 11, 2023
2.620
2.656
2.577
2.620
5,163
+0.01(+0.38%)
Dec 08, 2023
2.580
2.752
2.530
2.610
16,293
+0.03(+1.16%)
Dec 07, 2023
2.390
2.800
2.169
2.580
32,425
+0.12(+4.95%)
Dec 06, 2023
2.300
2.590
2.190
2.458
65,937
+0.20(+8.78%)
Dec 05, 2023
2.320
2.490
2.110
2.260
5,553
+0.00(+0.00%)
Dec 04, 2023
2.190
2.300
2.110
2.260
12,606
+0.01(+0.44%)
Dec 01, 2023
2.100
2.250
2.100
2.250
14,844
+0.06(+2.74%)
Nov 30, 2023
2.350
2.420
2.050
2.190
70,495
-0.25(-10.25%)
Nov 29, 2023
2.420
2.500
2.360
2.440
16,108
-0.05(-2.01%)
Nov 28, 2023
2.490
2.500
2.330
2.490
24,603
+0.07(+2.89%)
Nov 27, 2023
2.420
2.480
2.400
2.420
18,717
-0.02(-0.62%)
Nov 24, 2023
2.330
2.487
2.330
2.435
5,742
+0.14(+5.87%)
Nov 22, 2023
2.280
2.300
2.090
2.300
31,490
+0.13(+5.99%)
Nov 21, 2023
2.200
2.250
2.170
2.170
5,586
-0.12(-5.24%)
Nov 20, 2023
2.220
2.290
2.160
2.290
12,310
-0.02(-0.87%)
Nov 17, 2023
2.320
2.343
2.220
2.310
11,192
+0.04(+1.76%)
Nov 16, 2023
2.340
2.340
2.220
2.270
6,523
+0.03(+1.34%)
Nov 15, 2023
2.310
2.370
2.238
2.240
9,677
+0.01(+0.45%)
Nov 14, 2023
2.100
2.340
2.100
2.230
12,886
+0.08(+3.96%)
Nov 13, 2023
2.110
2.160
2.110
2.145
10,761
-0.02(-1.15%)
Nov 10, 2023
2.200
2.270
2.115
2.170
45,982
+0.06(+2.84%)
Nov 09, 2023
2.290
2.290
2.110
2.110
5,707
-0.13(-5.80%)
Nov 08, 2023
2.210
2.345
2.210
2.240
4,627
+0.00(+0.00%)
Nov 07, 2023
2.350
2.350
2.220
2.240
6,024
-0.04(-1.75%)
Nov 06, 2023
2.360
2.420
2.190
2.280
39,677
-0.08(-3.39%)
Nov 03, 2023
2.228
2.440
2.228
2.360
46,862
+0.18(+8.26%)
Nov 02, 2023
2.100
2.190
2.100
2.180
14,758
+0.06(+2.83%)
Nov 01, 2023
2.170
2.170
2.100
2.120
2,642
-0.05(-2.30%)
Oct 31, 2023
2.050
2.190
2.020
2.170
11,178
+0.12(+5.85%)
Oct 30, 2023
2.150
2.150
2.020
2.050
3,482
+0.03(+1.49%)
Oct 27, 2023
2.070
2.130
2.010
2.020
2,833
-0.04(-1.94%)
Oct 26, 2023
2.050
2.090
2.000
2.060
19,125
+0.03(+1.48%)
Oct 25, 2023
2.150
2.150
2.030
2.030
7,448
-0.12(-5.58%)
Oct 24, 2023
2.100
2.300
2.070
2.150
26,847
+0.06(+2.87%)
Oct 23, 2023
2.125
2.125
2.060
2.090
3,155
-0.05(-2.34%)
Oct 20, 2023
2.110
2.251
2.044
2.140
10,148
+0.03(+1.42%)
Oct 19, 2023
2.170
2.210
2.110
2.110
7,182
-0.07(-3.21%)
Oct 18, 2023
2.260
2.340
2.180
2.180
18,205
-0.08(-3.54%)
Oct 17, 2023
2.160
2.400
2.130
2.260
212,451
+0.14(+6.60%)
Oct 16, 2023
2.060
2.177
2.060
2.120
12,928
-0.03(-1.51%)
Oct 13, 2023
2.122
2.160
2.030
2.152
4,969
+0.12(+6.03%)
Oct 12, 2023
2.120
2.119
2.030
2.030
3,226
-0.07(-3.33%)
Oct 11, 2023
2.100
2.179
2.070
2.100
13,950
-0.01(-0.47%)
Oct 10, 2023
2.130
2.140
2.075
2.110
7,512
+0.00(+0.00%)
Oct 09, 2023
2.080
2.180
2.040
2.110
8,592
-0.06(-2.82%)
Oct 06, 2023
2.110
2.190
2.110
2.171
5,945
+0.07(+3.39%)
Oct 05, 2023
2.150
2.170
2.095
2.100
8,561
+0.03(+1.45%)
Oct 04, 2023
2.159
2.159
2.070
2.070
2,495
+0.00(+0.00%)
Oct 03, 2023
2.090
2.123
2.050
2.070
16,156
-0.06(-2.82%)
Oct 02, 2023
2.100
2.140
2.090
2.130
8,963
-0.01(-0.47%)
Sep 29, 2023
2.176
2.176
2.110
2.140
9,908
+0.04(+1.90%)
Sep 28, 2023
2.080
2.200
2.080
2.100
8,309
+0.02(+0.96%)
Sep 27, 2023
2.090
2.150
2.070
2.080
15,432
+0.01(+0.48%)
Sep 26, 2023
2.090
2.100
2.070
2.070
3,089
-0.02(-0.96%)
Sep 25, 2023
2.140
2.150
2.090
2.090
10,658
+0.02(+0.97%)
Sep 22, 2023
2.050
2.080
2.040
2.070
10,922
+0.01(+0.49%)
Sep 21, 2023
2.090
2.105
1.985
2.060
57,802
+0.10(+5.10%)
Sep 20, 2023
2.130
2.130
1.960
1.960
22,151
-0.17(-7.98%)
Sep 19, 2023
2.105
2.240
2.010
2.130
6,024
+0.13(+6.50%)
Sep 18, 2023
2.190
2.190
1.970
2.000
17,241
-0.18(-8.26%)
Sep 15, 2023
2.020
2.180
1.950
2.180
30,940
+0.19(+9.55%)
Sep 14, 2023
2.060
2.100
1.970
1.990
46,157
+0.00(+0.00%)
Sep 13, 2023
1.960
2.020
1.960
1.990
19,919
+0.03(+1.53%)
Sep 12, 2023
1.970
2.050
1.960
1.960
18,498
-0.01(-0.51%)
Sep 11, 2023
2.190
2.322
1.970
1.970
57,308
-0.17(-7.94%)
Sep 08, 2023
2.110
2.373
2.101
2.140
25,306
+0.03(+1.42%)
Sep 07, 2023
2.350
2.400
2.110
2.110
23,490
-0.33(-13.51%)
Sep 06, 2023
2.200
2.440
2.083
2.440
31,056
+0.24(+10.89%)
Sep 05, 2023
2.160
2.200
2.060
2.200
41,563
+0.02(+0.92%)
Sep 01, 2023
2.190
2.200
2.160
2.180
15,510
+0.00(+0.00%)
Aug 31, 2023
2.100
2.200
2.100
2.180
22,888
+0.11(+5.31%)
Aug 30, 2023
2.230
2.230
2.070
2.070
46,376
-0.16(-7.36%)
Aug 29, 2023
2.250
2.380
2.150
2.235
41,533
-0.02(-0.69%)
Aug 28, 2023
2.615
2.615
2.170
2.250
88,348
-0.36(-13.79%)
Aug 25, 2023
2.610
2.720
2.610
2.610
3,764
-0.11(-4.04%)
Aug 24, 2023
2.620
2.730
2.610
2.720
10,958
+0.07(+2.64%)
Aug 23, 2023
2.671
2.680
2.635
2.650
8,008
-0.05(-1.85%)
Aug 22, 2023
2.740
2.740
2.661
2.700
6,480
-0.02(-0.76%)
Aug 21, 2023
2.690
2.740
2.661
2.721
11,014
+0.01(+0.39%)
Aug 18, 2023
2.700
2.710
2.660
2.710
4,676
+0.00(+0.18%)
Aug 17, 2023
2.730
2.740
2.661
2.705
12,044
+0.02(+0.92%)
Aug 16, 2023
2.867
2.880
2.667
2.680
22,326
-0.02(-0.73%)
Aug 15, 2023
2.700
2.890
2.635
2.700
12,749
+0.00(+0.00%)
Aug 14, 2023
2.660
2.740
2.600
2.700
28,868
-0.03(-1.10%)
Aug 11, 2023
2.700
2.800
2.700
2.730
21,611
-0.02(-0.73%)
Aug 10, 2023
2.800
2.800
2.730
2.750
33,611
+0.02(+0.73%)
Aug 09, 2023
2.840
2.950
2.730
2.730
42,109
-0.25(-8.39%)
Aug 08, 2023
2.900
3.180
2.750
2.980
619,718
-0.07(-2.30%)
Aug 07, 2023
3.230
3.290
3.000
3.050
18,963
-0.16(-4.99%)
Aug 04, 2023
3.200
3.250
3.170
3.210
18,522
-0.08(-2.43%)
Aug 03, 2023
3.050
3.620
3.052
3.290
105,797
+0.19(+6.13%)
Aug 02, 2023
3.270
3.270
3.070
3.100
6,989
-0.10(-3.13%)
Aug 01, 2023
3.220
3.314
3.200
3.200
11,271
+0.03(+0.95%)
Jul 31, 2023
3.210
3.225
3.120
3.170
7,578
+0.02(+0.63%)
Jul 28, 2023
3.126
3.202
3.100
3.150
4,973
+0.00(+0.00%)
Jul 27, 2023
3.355
3.355
3.150
3.150
6,848
-0.08(-2.48%)
Jul 26, 2023
3.250
3.300
3.205
3.230
8,626
-0.06(-1.82%)
Jul 25, 2023
3.490
3.510
3.290
3.290
20,587
-0.21(-6.00%)
Jul 24, 2023
3.430
3.619
3.430
3.500
7,841
+0.04(+1.16%)
Jul 21, 2023
3.620
3.690
3.460
3.460
29,663
-0.17(-4.68%)
Jul 20, 2023
3.650
3.700
3.620
3.630
12,497
-0.04(-1.22%)
Jul 19, 2023
3.750
3.870
3.675
3.675
30,363
-0.08(-2.00%)
Jul 18, 2023
3.700
3.760
3.640
3.750
16,237
-0.02(-0.53%)
Jul 17, 2023
3.700
3.770
3.700
3.770
3,084
+0.06(+1.62%)
Jul 14, 2023
3.650
3.770
3.640
3.710
16,062
+0.02(+0.54%)
Jul 13, 2023
3.630
3.700
3.630
3.690
2,959
+0.00(+0.00%)
Jul 12, 2023
3.610
3.700
3.610
3.690
4,199
+0.04(+1.10%)
Jul 11, 2023
3.510
3.680
3.510
3.650
4,819
+0.02(+0.55%)
Jul 10, 2023
3.560
3.700
3.550
3.630
10,495
+0.00(+0.00%)
Jul 07, 2023
3.550
3.700
3.550
3.630
3,487
+0.03(+0.89%)
Jul 06, 2023
3.530
3.626
3.490
3.598
9,665
+0.06(+1.64%)
Jul 05, 2023
3.500
3.628
3.500
3.540
4,190
+0.01(+0.28%)
Jul 03, 2023
3.640
3.670
3.410
3.530
26,321
-0.17(-4.59%)
Jun 30, 2023
3.690
3.700
3.610
3.700
6,563
+0.01(+0.27%)
Jun 29, 2023
3.710
3.707
3.615
3.690
1,938
+0.09(+2.50%)
Jun 28, 2023
3.670
3.760
3.600
3.600
23,298
-0.04(-1.10%)
Jun 27, 2023
3.680
3.740
3.555
3.640
19,110
-0.10(-2.62%)
Jun 26, 2023
3.880
3.900
3.710
3.738
12,259
-0.13(-3.29%)
Jun 23, 2023
3.930
3.990
3.850
3.865
11,623
-0.06(-1.65%)
Jun 22, 2023
3.920
4.240
3.900
3.930
17,164
+0.02(+0.51%)
Jun 21, 2023
4.000
4.035
3.900
3.910
4,612
-0.05(-1.26%)
Jun 20, 2023
3.960
4.149
3.960
3.960
3,188
-0.04(-1.00%)
Jun 16, 2023
4.220
4.240
3.850
4.000
22,819
-0.23(-5.44%)
Jun 15, 2023
4.480
4.480
4.170
4.230
26,580
-0.12(-2.76%)
Jun 14, 2023
4.380
4.533
4.300
4.350
6,759
-0.05(-1.14%)
Jun 13, 2023
4.270
4.500
4.255
4.400
33,431
+0.10(+2.33%)
Jun 12, 2023
4.330
4.430
4.250
4.300
26,977
+0.07(+1.65%)
Jun 09, 2023
4.290
4.480
4.206
4.230
59,073
-0.05(-1.11%)
Jun 08, 2023
4.310
4.340
4.240
4.278
12,227
-0.04(-0.98%)
Jun 07, 2023
4.240
4.335
4.240
4.320
2,466
+0.02(+0.35%)
Jun 06, 2023
4.220
4.320
4.060
4.305
13,231
+0.01(+0.35%)
Jun 05, 2023
4.160
4.369
4.160
4.290
29,978
+0.08(+1.79%)
Jun 02, 2023
4.260
4.275
4.050
4.214
6,019
-0.04(-0.84%)
Jun 01, 2023
4.100
4.265
4.100
4.250
4,477
+0.15(+3.66%)
May 31, 2023
3.860
4.100
3.860
4.100
16,217
+0.24(+6.22%)
May 30, 2023
3.810
3.870
3.810
3.860
4,953
-0.02(-0.50%)
May 26, 2023
3.830
3.920
3.830
3.879
3,768
-0.02(-0.53%)
May 25, 2023
4.080
4.080
3.780
3.900
7,221
-0.21(-5.11%)
May 24, 2023
4.055
4.260
4.055
4.110
8,799
+0.11(+2.62%)
May 23, 2023
3.620
4.160
3.480
4.005
7,156
-0.04(-1.11%)
May 22, 2023
4.270
4.271
4.040
4.050
7,749
-0.05(-1.22%)
May 19, 2023
4.060
4.280
3.995
4.100
47,737
+0.04(+0.91%)
May 18, 2023
4.030
4.280
3.730
4.063
186,334
+0.11(+2.80%)
May 17, 2023
3.410
4.050
3.283
3.952
130,501
+0.58(+17.28%)
May 16, 2023
3.280
3.420
3.250
3.370
11,090
-0.02(-0.59%)
May 15, 2023
3.220
3.400
3.210
3.390
11,581
+0.09(+2.72%)
May 12, 2023
3.170
3.350
3.170
3.300
7,733
+0.02(+0.67%)
May 11, 2023
3.280
3.280
3.190
3.278
5,714
+0.02(+0.71%)
May 10, 2023
3.110
3.320
3.110
3.255
6,547
-0.02(-0.46%)
May 09, 2023
3.240
3.300
3.240
3.270
4,109
+0.00(+0.00%)
May 08, 2023
3.190
3.300
3.190
3.270
4,822
+0.04(+1.40%)
May 05, 2023
3.200
3.356
3.200
3.225
3,776
+0.03(+0.94%)
May 04, 2023
3.150
3.298
3.110
3.195
5,551
-0.06(-1.69%)
May 03, 2023
3.130
3.339
3.120
3.250
4,412
-0.10(-2.99%)
May 02, 2023
3.240
3.362
3.152
3.350
6,306
+0.09(+2.76%)
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.