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
Genetic Tech Spn ADR
(NQ:
GENE
)
1.925
-0.095 (-4.70%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 4, 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 29, 2022
1.650
1.690
1.550
1.570
55,115
-0.09(-5.42%)
Apr 28, 2022
1.620
1.710
1.550
1.660
56,842
+0.03(+2.15%)
Apr 27, 2022
1.670
1.730
1.560
1.625
58,952
-0.01(-0.36%)
Apr 26, 2022
1.730
1.730
1.610
1.631
43,364
-0.10(-5.73%)
Apr 25, 2022
1.740
1.740
1.620
1.730
89,667
+0.03(+1.76%)
Apr 22, 2022
1.790
1.800
1.670
1.700
88,542
-0.07(-3.95%)
Apr 21, 2022
1.790
1.820
1.750
1.770
26,106
-0.01(-0.56%)
Apr 20, 2022
1.790
1.837
1.760
1.780
73,350
-0.05(-3.00%)
Apr 19, 2022
1.780
1.885
1.780
1.835
44,829
+0.03(+1.94%)
Apr 18, 2022
1.770
1.820
1.770
1.800
42,277
-0.01(-0.55%)
Apr 14, 2022
1.850
1.895
1.750
1.810
43,989
-0.03(-1.63%)
Apr 13, 2022
1.800
1.852
1.800
1.840
18,701
+0.04(+2.22%)
Apr 12, 2022
1.810
1.876
1.785
1.800
23,113
-0.01(-0.55%)
Apr 11, 2022
1.840
1.850
1.770
1.810
50,443
-0.04(-2.16%)
Apr 08, 2022
1.910
1.936
1.830
1.850
54,820
-0.07(-3.82%)
Apr 07, 2022
1.940
1.950
1.835
1.923
48,651
-0.03(-1.36%)
Apr 06, 2022
1.960
1.970
1.910
1.950
23,462
+0.00(+0.26%)
Apr 05, 2022
1.960
2.010
1.940
1.945
24,187
-0.01(-0.77%)
Apr 04, 2022
2.010
2.040
1.922
1.960
125,945
-0.03(-1.51%)
Apr 01, 2022
2.050
2.050
1.940
1.990
45,699
+0.02(+1.02%)
Mar 31, 2022
2.030
2.040
1.970
1.970
51,775
-0.07(-3.43%)
Mar 30, 2022
1.990
2.090
1.970
2.040
45,815
+0.05(+2.51%)
Mar 29, 2022
2.000
2.040
1.970
1.990
76,484
-0.04(-1.97%)
Mar 28, 2022
2.050
2.065
1.930
2.030
61,950
-0.03(-1.31%)
Mar 25, 2022
2.090
2.090
2.029
2.057
58,938
-0.02(-1.11%)
Mar 24, 2022
1.950
2.090
1.950
2.080
136,976
+0.02(+0.97%)
Mar 23, 2022
2.040
2.070
2.000
2.060
72,239
+0.02(+0.98%)
Mar 22, 2022
2.030
2.070
2.030
2.040
110,443
+0.00(+0.00%)
Mar 21, 2022
2.030
2.055
2.010
2.040
27,098
-0.01(-0.40%)
Mar 18, 2022
2.000
2.050
1.980
2.048
87,781
+0.06(+2.92%)
Mar 17, 2022
1.900
1.996
1.900
1.990
70,376
+0.07(+3.65%)
Mar 16, 2022
1.850
1.920
1.850
1.920
81,052
+0.07(+3.78%)
Mar 15, 2022
1.860
1.860
1.811
1.850
23,650
+0.02(+1.09%)
Mar 14, 2022
1.890
1.900
1.800
1.830
59,166
-0.04(-2.33%)
Mar 11, 2022
1.920
1.920
1.860
1.874
83,180
-0.05(-2.41%)
Mar 10, 2022
1.960
1.960
1.880
1.920
58,100
-0.03(-1.54%)
Mar 09, 2022
2.000
2.000
1.910
1.950
79,253
+0.05(+2.63%)
Mar 08, 2022
1.910
1.930
1.855
1.900
86,912
+0.00(+0.00%)
Mar 07, 2022
1.930
1.975
1.900
1.900
56,728
-0.05(-2.56%)
Mar 04, 2022
2.020
2.045
1.930
1.950
52,421
-0.08(-3.94%)
Mar 03, 2022
2.030
2.052
1.990
2.030
39,299
-0.02(-0.98%)
Mar 02, 2022
2.070
2.075
2.040
2.050
29,903
-0.03(-1.44%)
Mar 01, 2022
2.060
2.095
2.030
2.080
54,641
+0.01(+0.48%)
Feb 28, 2022
1.930
2.090
1.930
2.070
99,946
+0.14(+7.25%)
Feb 25, 2022
1.890
1.971
1.850
1.930
51,746
+0.05(+2.66%)
Feb 24, 2022
1.790
1.920
1.770
1.880
78,881
-0.03(-1.57%)
Feb 23, 2022
1.860
1.944
1.860
1.910
104,892
+0.00(+0.00%)
Feb 22, 2022
2.080
2.080
1.880
1.910
768,407
-0.10(-4.98%)
Feb 18, 2022
2.010
0
+0.00(+0.00%)
Feb 17, 2022
2.080
2.090
1.980
2.010
38,025
-0.06(-2.90%)
Feb 16, 2022
2.030
2.100
2.010
2.070
42,803
+0.02(+0.98%)
Feb 15, 2022
1.990
2.050
1.975
2.050
65,274
+0.07(+3.54%)
Feb 14, 2022
1.960
2.010
1.954
1.980
48,418
+0.00(+0.00%)
Feb 11, 2022
2.030
2.090
1.920
1.980
72,752
-0.05(-2.46%)
Feb 10, 2022
1.930
2.120
1.920
2.030
181,073
+0.09(+4.91%)
Feb 09, 2022
1.910
1.970
1.900
1.935
57,689
+0.03(+1.31%)
Feb 08, 2022
1.930
1.944
1.860
1.910
65,106
+0.01(+0.53%)
Feb 07, 2022
1.930
1.940
1.860
1.900
45,042
+0.04(+2.23%)
Feb 04, 2022
1.790
1.880
1.770
1.859
37,254
+0.09(+5.00%)
Feb 03, 2022
1.880
1.770
55,935
-0.08(-4.32%)
Feb 02, 2022
1.980
1.980
1.840
1.850
50,478
-0.05(-2.63%)
Feb 01, 2022
1.880
1.970
1.790
1.900
51,339
+0.04(+2.15%)
Jan 31, 2022
1.760
1.900
1.860
79,426
+0.11(+6.03%)
Jan 28, 2022
1.770
1.827
1.710
1.754
115,813
-0.01(-0.33%)
Jan 27, 2022
1.870
1.870
1.750
1.760
107,771
-0.05(-2.79%)
Jan 26, 2022
1.880
1.900
1.800
1.811
41,120
-0.03(-1.60%)
Jan 25, 2022
1.830
1.890
1.830
1.840
68,486
-0.03(-1.60%)
Jan 24, 2022
1.930
1.930
1.800
1.870
82,775
-0.09(-4.35%)
Jan 21, 2022
2.040
2.070
1.920
1.955
88,725
-0.11(-5.56%)
Jan 20, 2022
2.050
2.090
2.050
2.070
49,729
+0.01(+0.49%)
Jan 19, 2022
2.020
2.080
2.000
2.060
107,540
+0.11(+5.64%)
Jan 18, 2022
1.900
1.970
1.890
1.950
83,099
+0.09(+4.84%)
Jan 14, 2022
1.860
0
-0.01(-0.53%)
Jan 13, 2022
1.920
1.920
1.850
1.870
46,008
-0.05(-2.61%)
Jan 12, 2022
1.910
1.960
1.870
1.920
85,793
+0.06(+3.18%)
Jan 11, 2022
1.810
1.900
1.770
1.861
76,607
+0.04(+2.25%)
Jan 10, 2022
1.930
1.930
1.810
1.820
67,438
-0.06(-3.19%)
Jan 07, 2022
1.890
1.905
1.850
1.880
52,109
-0.01(-0.50%)
Jan 06, 2022
1.920
1.945
1.851
1.889
69,950
+0.02(+1.04%)
Jan 05, 2022
1.960
2.003
1.860
1.870
63,596
-0.11(-5.56%)
Jan 04, 2022
2.030
2.070
1.960
1.980
75,534
-0.05(-2.46%)
Jan 03, 2022
1.930
2.040
1.880
2.030
102,105
+0.15(+7.98%)
Dec 31, 2021
1.900
1.920
1.860
1.880
206,154
+0.00(+0.00%)
Dec 30, 2021
1.950
1.980
1.850
1.880
226,699
-0.04(-1.83%)
Dec 29, 2021
1.980
2.000
1.870
1.915
204,663
-0.04(-2.30%)
Dec 28, 2021
2.090
2.110
1.950
1.960
195,135
-0.16(-7.55%)
Dec 27, 2021
2.240
2.240
2.100
2.120
81,116
-0.11(-4.93%)
Dec 23, 2021
2.200
2.250
2.160
2.230
127,434
+0.03(+1.36%)
Dec 22, 2021
2.000
2.220
2.000
2.200
146,487
+0.16(+7.84%)
Dec 21, 2021
2.050
2.095
2.000
2.040
143,966
+0.05(+2.51%)
Dec 20, 2021
2.030
2.040
1.930
1.990
176,535
-0.04(-1.97%)
Dec 17, 2021
1.990
2.080
1.980
2.030
68,861
+0.03(+1.50%)
Dec 16, 2021
2.070
2.097
1.991
2.000
73,549
-0.09(-4.31%)
Dec 15, 2021
2.040
2.100
1.980
2.090
83,790
+0.05(+2.45%)
Dec 14, 2021
2.130
2.140
2.030
2.040
169,840
-0.07(-3.32%)
Dec 13, 2021
2.040
2.130
2.023
2.110
260,526
+0.04(+1.93%)
Dec 10, 2021
2.110
2.169
2.050
2.070
111,132
-0.05(-2.36%)
Dec 09, 2021
2.220
2.850
2.100
2.120
2,708,464
-0.13(-5.79%)
Dec 08, 2021
2.190
2.323
2.158
2.250
107,853
+0.08(+3.70%)
Dec 07, 2021
2.030
2.170
2.020
2.170
172,115
+0.15(+7.43%)
Dec 06, 2021
2.050
2.050
1.980
2.020
111,144
-0.04(-1.94%)
Dec 03, 2021
2.190
2.225
2.030
2.060
168,393
-0.15(-6.79%)
Dec 02, 2021
2.290
2.312
2.100
2.210
103,697
-0.04(-1.78%)
Dec 01, 2021
2.400
2.420
2.250
2.250
97,929
-0.14(-5.86%)
Nov 30, 2021
2.450
2.460
2.322
2.390
69,538
-0.07(-2.85%)
Nov 29, 2021
2.400
2.490
2.400
2.460
82,490
+0.06(+2.50%)
Nov 26, 2021
2.380
2.430
2.340
2.400
38,213
-0.05(-2.04%)
Nov 24, 2021
2.490
2.495
2.410
2.450
38,105
-0.01(-0.41%)
Nov 23, 2021
2.430
2.480
2.400
2.460
81,483
+0.00(+0.00%)
Nov 22, 2021
2.480
2.510
2.400
2.460
68,152
-0.02(-0.81%)
Nov 19, 2021
2.450
2.520
2.420
2.480
33,517
+0.05(+2.06%)
Nov 18, 2021
2.520
2.440
2.375
2.430
202,027
-0.14(-5.45%)
Nov 17, 2021
2.660
2.678
2.570
2.570
80,935
-0.10(-3.75%)
Nov 16, 2021
2.660
2.719
2.650
2.670
82,053
+0.02(+0.75%)
Nov 15, 2021
2.660
2.700
2.640
2.650
60,136
+0.01(+0.38%)
Nov 12, 2021
2.690
2.750
2.640
2.640
72,111
-0.04(-1.49%)
Nov 11, 2021
2.710
2.780
2.680
2.680
69,470
-0.04(-1.47%)
Nov 10, 2021
2.840
2.720
105,817
-0.12(-4.23%)
Nov 09, 2021
2.850
2.870
2.800
2.840
69,269
-0.01(-0.35%)
Nov 08, 2021
2.850
2.940
2.800
2.850
77,335
+0.00(+0.00%)
Nov 05, 2021
2.900
2.930
2.840
2.850
49,212
-0.07(-2.40%)
Nov 04, 2021
2.930
2.949
2.875
2.920
68,282
-0.01(-0.34%)
Nov 03, 2021
2.930
2.952
2.900
2.930
82,386
-0.01(-0.34%)
Nov 02, 2021
2.950
2.970
2.905
2.940
66,095
-0.02(-0.68%)
Nov 01, 2021
2.860
2.978
2.890
2.960
141,985
+0.07(+2.42%)
Oct 29, 2021
2.840
2.900
2.840
2.890
40,239
+0.03(+1.05%)
Oct 28, 2021
2.860
2.900
2.820
2.860
118,598
-0.04(-1.38%)
Oct 27, 2021
3.020
3.025
2.870
2.900
123,676
-0.11(-3.65%)
Oct 26, 2021
2.900
3.010
197,338
+0.15(+5.24%)
Oct 25, 2021
2.880
2.970
2.860
2.860
99,831
+0.01(+0.35%)
Oct 22, 2021
2.960
2.980
2.740
2.850
154,817
-0.13(-4.36%)
Oct 21, 2021
2.990
3.040
2.960
2.980
60,001
-0.03(-1.00%)
Oct 20, 2021
3.030
3.040
2.980
3.010
55,601
+0.01(+0.33%)
Oct 19, 2021
2.950
3.020
2.950
3.000
57,042
+0.03(+1.01%)
Oct 18, 2021
3.000
3.000
2.850
2.970
167,107
-0.05(-1.66%)
Oct 15, 2021
3.040
3.063
3.010
3.020
64,058
+0.00(+0.00%)
Oct 14, 2021
3.020
3.090
2.990
3.020
64,533
+0.00(+0.00%)
Oct 13, 2021
3.040
3.046
2.986
3.020
56,681
+0.02(+0.67%)
Oct 12, 2021
2.940
3.020
2.920
3.000
55,277
+0.08(+2.74%)
Oct 11, 2021
2.990
3.000
2.920
2.920
77,615
-0.06(-2.01%)
Oct 08, 2021
2.970
3.000
2.950
2.980
88,317
+0.00(+0.00%)
Oct 07, 2021
3.030
3.090
2.960
2.980
109,037
-0.02(-0.67%)
Oct 06, 2021
3.100
3.100
2.980
3.000
81,273
-0.07(-2.28%)
Oct 05, 2021
3.130
3.140
3.030
3.070
98,282
-0.07(-2.23%)
Oct 04, 2021
3.200
3.230
3.060
3.140
198,393
-0.05(-1.57%)
Oct 01, 2021
3.070
3.270
3.031
3.190
225,105
+0.10(+3.24%)
Sep 30, 2021
3.150
3.180
3.070
3.090
61,072
-0.07(-2.22%)
Sep 29, 2021
3.160
3.190
3.110
3.160
73,846
+0.00(+0.00%)
Sep 28, 2021
3.250
3.251
3.150
3.160
174,437
-0.11(-3.36%)
Sep 27, 2021
3.340
3.360
3.260
3.270
148,585
-0.09(-2.68%)
Sep 24, 2021
3.350
3.397
3.260
3.360
106,346
-0.01(-0.30%)
Sep 23, 2021
3.410
3.450
3.300
3.370
123,451
-0.03(-0.88%)
Sep 22, 2021
3.390
3.430
3.300
3.400
78,604
+0.01(+0.29%)
Sep 21, 2021
3.330
3.390
3.220
3.390
187,967
+0.20(+6.27%)
Sep 20, 2021
3.280
3.340
3.190
3.190
159,803
-0.20(-5.90%)
Sep 17, 2021
3.330
3.440
3.270
3.390
115,001
+0.07(+2.11%)
Sep 16, 2021
3.360
3.390
3.270
3.320
87,117
-0.03(-0.90%)
Sep 15, 2021
3.360
3.450
3.350
3.350
74,526
-0.04(-1.18%)
Sep 14, 2021
3.390
3.460
3.340
3.390
95,673
-0.02(-0.59%)
Sep 13, 2021
3.400
3.540
3.310
3.410
159,220
+0.01(+0.29%)
Sep 10, 2021
3.400
3.410
3.310
3.400
119,369
+0.04(+1.19%)
Sep 09, 2021
3.340
3.400
3.330
3.360
59,253
-0.01(-0.30%)
Sep 08, 2021
3.340
3.420
3.280
3.370
113,491
+0.00(+0.00%)
Sep 07, 2021
3.460
3.520
3.335
3.370
320,464
-0.10(-2.88%)
Sep 03, 2021
3.560
3.560
3.440
3.470
62,114
-0.06(-1.70%)
Sep 02, 2021
3.430
3.580
3.400
3.530
168,533
+0.15(+4.44%)
Sep 01, 2021
3.400
3.470
3.370
3.380
165,477
-0.01(-0.29%)
Aug 31, 2021
3.230
3.470
3.220
3.390
233,977
+0.16(+4.95%)
Aug 30, 2021
3.360
3.380
3.220
3.230
134,559
-0.09(-2.71%)
Aug 27, 2021
3.189
3.440
3.180
3.320
206,751
+0.06(+1.84%)
Aug 26, 2021
3.370
3.400
3.230
3.260
161,144
-0.09(-2.69%)
Aug 25, 2021
3.320
3.390
3.260
3.350
81,486
+0.02(+0.60%)
Aug 24, 2021
3.150
3.350
3.150
3.330
140,443
+0.18(+5.71%)
Aug 23, 2021
3.100
3.150
3.090
3.150
91,143
+0.07(+2.27%)
Aug 20, 2021
3.010
3.105
2.980
3.080
161,795
+0.10(+3.36%)
Aug 19, 2021
3.040
3.180
2.940
2.980
397,207
-0.08(-2.61%)
Aug 18, 2021
3.050
3.160
2.901
3.060
174,379
-0.03(-0.97%)
Aug 17, 2021
3.180
3.243
3.040
3.090
235,122
-0.07(-2.22%)
Aug 16, 2021
3.150
3.250
3.030
3.160
635,591
+0.01(+0.32%)
Aug 13, 2021
3.300
3.320
3.120
3.150
241,299
-0.17(-5.12%)
Aug 12, 2021
3.380
3.380
3.220
3.320
163,252
-0.04(-1.19%)
Aug 11, 2021
3.430
3.430
3.350
3.360
80,851
-0.03(-0.88%)
Aug 10, 2021
3.400
3.420
3.330
3.390
186,240
-0.02(-0.59%)
Aug 09, 2021
3.380
3.430
3.353
3.410
86,741
+0.01(+0.29%)
Aug 06, 2021
3.440
3.440
3.350
3.400
68,366
-0.02(-0.58%)
Aug 05, 2021
3.400
3.440
3.300
3.420
265,497
+0.01(+0.29%)
Aug 04, 2021
3.440
3.490
3.350
3.410
292,264
-0.05(-1.45%)
Aug 03, 2021
3.380
3.540
3.317
3.460
639,029
+0.05(+1.47%)
Aug 02, 2021
3.370
3.447
3.350
3.410
131,594
+0.01(+0.29%)
Jul 30, 2021
3.490
3.500
3.330
3.400
218,621
-0.03(-0.87%)
Jul 29, 2021
3.480
3.540
3.420
3.430
436,497
+0.01(+0.29%)
Jul 28, 2021
3.490
3.650
3.350
3.420
953,276
-0.18(-5.00%)
Jul 27, 2021
4.020
4.090
3.420
3.600
5,628,900
-0.06(-1.64%)
Jul 26, 2021
3.560
3.720
3.500
3.660
290,514
+0.10(+2.81%)
Jul 23, 2021
3.640
3.640
3.510
3.560
125,975
-0.05(-1.39%)
Jul 22, 2021
3.660
3.696
3.549
3.610
127,263
-0.07(-1.90%)
Jul 21, 2021
3.680
3.680
3.530
3.680
176,577
+0.07(+1.94%)
Jul 20, 2021
3.520
3.620
3.450
3.610
551,331
+0.13(+3.74%)
Jul 19, 2021
3.430
3.520
3.360
3.480
268,390
+0.02(+0.58%)
Jul 16, 2021
3.430
3.590
3.410
3.460
144,332
+0.09(+2.67%)
Jul 15, 2021
3.630
3.690
3.330
3.370
418,852
-0.25(-6.91%)
Jul 14, 2021
3.630
3.710
3.610
3.620
464,068
-0.02(-0.55%)
Jul 13, 2021
3.660
3.720
3.639
3.640
125,701
-0.07(-1.89%)
Jul 12, 2021
3.840
3.890
3.519
3.710
305,356
-0.17(-4.38%)
Jul 09, 2021
4.000
4.000
3.830
3.880
292,944
-0.02(-0.51%)
Jul 08, 2021
3.810
4.000
3.670
3.900
151,379
+0.12(+3.28%)
Jul 07, 2021
4.080
4.095
3.750
3.776
442,109
-0.29(-7.22%)
Jul 06, 2021
4.180
4.250
4.020
4.070
260,147
-0.11(-2.63%)
Jul 02, 2021
4.280
4.298
4.150
4.180
146,945
-0.10(-2.34%)
Jul 01, 2021
4.240
4.350
4.179
4.280
242,671
+0.03(+0.71%)
Jun 30, 2021
4.220
4.250
4.100
4.250
258,034
+0.00(+0.00%)
Jun 29, 2021
4.290
4.340
4.181
4.250
207,217
-0.04(-0.93%)
Jun 28, 2021
4.270
4.590
4.270
4.290
1,079,719
+0.05(+1.18%)
Jun 25, 2021
4.190
4.310
4.150
4.240
275,674
+0.05(+1.19%)
Jun 24, 2021
4.100
4.240
4.090
4.190
217,695
+0.10(+2.44%)
Jun 23, 2021
4.060
4.170
3.960
4.090
330,937
+0.03(+0.74%)
Jun 22, 2021
4.120
4.135
4.030
4.060
156,506
-0.09(-2.17%)
Jun 21, 2021
4.180
4.210
4.050
4.150
165,408
-0.06(-1.43%)
Jun 18, 2021
4.120
4.240
4.040
4.210
337,491
+0.04(+0.96%)
Jun 17, 2021
4.140
4.190
4.073
4.170
198,613
+0.03(+0.72%)
Jun 16, 2021
4.050
4.300
4.050
4.140
388,814
+0.09(+2.22%)
Jun 15, 2021
4.270
4.335
4.020
4.050
422,227
-0.20(-4.71%)
Jun 14, 2021
4.450
4.520
4.200
4.250
802,064
-0.29(-6.39%)
Jun 11, 2021
4.760
5.150
4.230
4.540
7,899,025
+0.38(+9.13%)
Jun 10, 2021
4.240
4.280
3.910
4.160
1,299,978
-0.25(-5.67%)
Jun 09, 2021
3.850
5.180
3.800
4.410
8,813,858
+0.59(+15.45%)
Jun 08, 2021
3.800
3.960
3.710
3.820
820,951
+0.07(+1.87%)
Jun 07, 2021
3.830
3.900
3.730
3.750
389,143
-0.04(-1.06%)
Jun 04, 2021
3.790
3.790
3.720
3.790
99,614
+0.02(+0.53%)
Jun 03, 2021
3.750
3.780
3.660
3.770
183,308
-0.01(-0.26%)
Jun 02, 2021
3.780
3.950
3.750
3.780
348,386
-0.06(-1.56%)
Jun 01, 2021
3.920
4.110
3.610
3.840
856,819
-0.27(-6.57%)
May 27, 2021
4.110
4.110
4.110
1,568
+0.11(+2.75%)
May 26, 2021
3.900
4.080
3.900
4.000
171,740
-0.02(-0.50%)
May 25, 2021
3.800
4.100
3.730
4.020
262,395
+0.20(+5.24%)
May 24, 2021
3.900
3.950
3.780
3.820
109,192
-0.14(-3.54%)
May 21, 2021
3.880
3.980
3.780
3.960
270,183
+0.08(+2.06%)
May 20, 2021
3.870
3.929
3.750
3.880
213,436
+0.04(+1.04%)
May 19, 2021
3.740
3.930
3.656
3.840
565,960
+0.08(+2.13%)
May 18, 2021
3.660
3.818
3.620
3.760
147,996
+0.10(+2.73%)
May 17, 2021
3.680
3.690
3.560
3.660
382,332
+0.05(+1.39%)
May 14, 2021
3.610
3.720
3.600
3.610
217,143
+0.01(+0.28%)
May 13, 2021
3.560
3.700
3.540
3.600
175,927
+0.02(+0.56%)
May 12, 2021
3.660
3.787
3.520
3.580
465,046
-0.16(-4.28%)
May 11, 2021
3.590
3.790
3.530
3.740
181,993
+0.04(+1.08%)
May 10, 2021
3.900
3.950
3.650
3.700
280,143
-0.21(-5.37%)
May 07, 2021
3.770
3.930
3.700
3.910
173,179
+0.15(+3.99%)
May 06, 2021
3.980
4.040
3.730
3.760
354,715
-0.22(-5.53%)
May 05, 2021
4.040
4.130
3.960
3.980
168,387
-0.09(-2.21%)
May 04, 2021
4.160
4.180
3.930
4.070
399,749
-0.08(-1.93%)
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.