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
Bellerophon Ther Com
(NQ:
BLPH
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Oct 13, 2023
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
1.400
1.400
1.200
1.270
52,873
-0.17(-11.81%)
Apr 28, 2022
1.390
1.460
1.310
1.440
32,779
+0.00(+0.00%)
Apr 27, 2022
1.700
1.700
1.400
1.440
96,014
-0.20(-12.20%)
Apr 26, 2022
1.802
1.950
1.511
1.640
193,146
-0.22(-11.59%)
Apr 25, 2022
1.850
1.940
1.800
1.855
66,965
-0.02(-0.80%)
Apr 22, 2022
1.940
1.940
1.860
1.870
44,128
-0.08(-4.10%)
Apr 21, 2022
2.050
2.090
1.900
1.950
38,125
-0.10(-4.88%)
Apr 20, 2022
2.020
2.100
2.000
2.050
9,042
+0.04(+1.99%)
Apr 19, 2022
2.180
2.260
1.975
2.010
77,324
-0.21(-9.51%)
Apr 18, 2022
2.080
2.375
2.001
2.221
367,364
+0.09(+4.28%)
Apr 14, 2022
2.000
2.230
1.940
2.130
257,599
+0.14(+7.04%)
Apr 13, 2022
2.040
2.070
1.960
1.990
20,958
+0.01(+0.51%)
Apr 12, 2022
2.060
2.100
1.980
1.980
6,585
-0.08(-3.88%)
Apr 11, 2022
2.110
2.200
1.920
2.060
75,872
-0.17(-7.62%)
Apr 08, 2022
2.300
2.300
2.230
2.230
4,621
-0.03(-1.33%)
Apr 07, 2022
2.215
2.360
2.215
2.260
19,940
+0.04(+1.80%)
Apr 06, 2022
2.330
2.330
2.160
2.220
12,087
-0.11(-4.72%)
Apr 05, 2022
2.390
2.390
2.330
2.330
11,108
-0.03(-1.27%)
Apr 04, 2022
2.190
2.380
2.190
2.360
3,220
+0.08(+3.51%)
Apr 01, 2022
2.320
2.404
2.130
2.280
18,744
-0.08(-3.39%)
Mar 31, 2022
2.310
2.430
2.310
2.360
3,268
+0.02(+0.85%)
Mar 30, 2022
2.400
2.450
2.340
2.340
15,933
-0.08(-3.31%)
Mar 29, 2022
2.400
2.499
2.300
2.420
32,730
+0.03(+1.26%)
Mar 28, 2022
2.250
2.490
2.220
2.390
26,552
+0.09(+3.91%)
Mar 25, 2022
2.250
2.500
2.230
2.300
92,348
+0.02(+0.88%)
Mar 24, 2022
2.310
2.756
2.180
2.280
261,668
-0.15(-6.17%)
Mar 23, 2022
2.060
2.550
1.990
2.430
227,304
+0.33(+15.71%)
Mar 22, 2022
2.020
2.150
1.940
2.100
11,842
+0.08(+3.96%)
Mar 21, 2022
2.070
2.070
1.960
2.020
8,156
-0.05(-2.42%)
Mar 18, 2022
1.980
2.070
1.930
2.070
79,578
+0.09(+4.55%)
Mar 17, 2022
1.900
2.150
1.900
1.980
45,619
+0.13(+7.03%)
Mar 16, 2022
1.770
1.900
1.770
1.850
5,661
+0.03(+1.65%)
Mar 15, 2022
1.830
1.855
1.780
1.820
7,067
-0.05(-2.67%)
Mar 14, 2022
1.920
1.950
1.840
1.870
11,115
-0.05(-2.60%)
Mar 11, 2022
1.880
1.970
1.860
1.920
15,192
+0.02(+1.05%)
Mar 10, 2022
1.780
1.960
1.780
1.900
18,723
+0.00(+0.00%)
Mar 09, 2022
1.980
1.980
1.870
1.900
29,915
+0.05(+2.70%)
Mar 08, 2022
1.920
1.960
1.810
1.850
28,384
-0.08(-4.15%)
Mar 07, 2022
1.960
2.070
1.900
1.930
23,482
-0.04(-2.03%)
Mar 04, 2022
2.120
2.120
1.970
1.970
47,428
-0.26(-11.66%)
Mar 03, 2022
2.370
2.405
2.200
2.230
17,397
-0.08(-3.46%)
Mar 02, 2022
2.220
2.310
2.110
2.310
29,232
+0.08(+3.59%)
Mar 01, 2022
2.273
2.350
2.209
2.230
35,664
+0.00(+0.00%)
Feb 28, 2022
2.440
2.550
2.210
2.230
40,582
-0.15(-6.30%)
Feb 25, 2022
2.410
2.490
2.340
2.380
27,136
-0.03(-1.24%)
Feb 24, 2022
2.200
2.580
2.200
2.410
86,455
+0.15(+6.64%)
Feb 23, 2022
2.300
2.300
2.230
2.260
3,830
-0.04(-1.74%)
Feb 22, 2022
2.250
2.360
2.200
2.300
15,819
+0.02(+0.88%)
Feb 18, 2022
2.280
0
+0.06(+2.70%)
Feb 17, 2022
2.300
2.330
2.190
2.220
8,817
-0.07(-3.06%)
Feb 16, 2022
2.300
2.360
2.222
2.290
8,504
-0.05(-2.14%)
Feb 15, 2022
2.190
2.340
2.180
2.340
16,998
+0.15(+6.85%)
Feb 14, 2022
2.220
2.230
2.180
2.190
33,399
+0.01(+0.46%)
Feb 11, 2022
2.300
2.300
2.180
2.180
19,666
-0.08(-3.54%)
Feb 10, 2022
2.310
2.360
2.260
2.260
15,861
-0.06(-2.59%)
Feb 09, 2022
2.360
2.430
2.290
2.320
10,495
+0.04(+1.75%)
Feb 08, 2022
2.320
2.430
2.230
2.280
19,139
-0.05(-2.15%)
Feb 07, 2022
2.240
2.380
2.240
2.330
9,718
+0.09(+4.02%)
Feb 04, 2022
2.250
2.330
1.980
2.240
55,327
+0.02(+0.90%)
Feb 03, 2022
2.370
2.220
31,210
-0.11(-4.72%)
Feb 02, 2022
2.559
2.589
2.300
2.330
20,303
-0.18(-7.17%)
Feb 01, 2022
2.430
2.541
2.390
2.510
23,209
+0.14(+5.91%)
Jan 31, 2022
2.250
2.370
52,218
+0.12(+5.33%)
Jan 28, 2022
2.203
2.340
2.203
2.250
46,528
+0.07(+3.21%)
Jan 27, 2022
2.380
2.380
2.160
2.180
28,433
-0.18(-7.63%)
Jan 26, 2022
2.520
2.580
2.340
2.360
34,005
-0.09(-3.67%)
Jan 25, 2022
2.440
2.600
2.350
2.450
61,545
+0.03(+1.24%)
Jan 24, 2022
2.530
2.530
2.263
2.420
58,883
-0.11(-4.35%)
Jan 21, 2022
2.560
2.640
2.430
2.530
47,293
-0.06(-2.32%)
Jan 20, 2022
2.700
2.800
2.590
2.590
37,406
-0.14(-5.13%)
Jan 19, 2022
2.770
2.770
2.660
2.730
46,427
-0.06(-2.15%)
Jan 18, 2022
2.800
2.840
2.700
2.790
41,728
-0.02(-0.71%)
Jan 14, 2022
2.810
0
-0.12(-4.10%)
Jan 13, 2022
3.060
3.155
2.920
2.930
48,742
-0.14(-4.56%)
Jan 12, 2022
3.210
3.220
3.011
3.070
50,688
-0.06(-1.92%)
Jan 11, 2022
3.250
3.300
3.080
3.130
126,024
-0.11(-3.40%)
Jan 10, 2022
3.036
3.400
2.940
3.240
120,361
+0.15(+4.85%)
Jan 07, 2022
3.070
3.195
2.920
3.090
86,452
+0.13(+4.39%)
Jan 06, 2022
3.170
3.260
2.950
2.960
88,537
-0.25(-7.79%)
Jan 05, 2022
3.230
3.270
3.190
3.210
85,709
-0.02(-0.62%)
Jan 04, 2022
3.210
3.300
3.084
3.230
239,424
+0.02(+0.62%)
Jan 03, 2022
3.070
3.250
2.850
3.210
259,154
+0.11(+3.55%)
Dec 31, 2021
3.080
3.237
3.050
3.100
124,444
+0.00(+0.00%)
Dec 30, 2021
2.890
3.308
2.882
3.100
315,613
+0.17(+5.80%)
Dec 29, 2021
2.870
3.000
2.830
2.930
245,836
+0.07(+2.45%)
Dec 28, 2021
2.750
2.900
2.730
2.860
353,133
+0.06(+2.14%)
Dec 27, 2021
2.860
2.870
2.650
2.800
247,129
-0.16(-5.41%)
Dec 23, 2021
2.850
3.155
2.800
2.960
608,573
+0.11(+3.86%)
Dec 22, 2021
2.790
3.670
2.750
2.850
3,106,345
-0.01(-0.35%)
Dec 21, 2021
2.480
2.880
2.470
2.860
963,227
+0.26(+10.00%)
Dec 20, 2021
2.510
2.650
2.423
2.600
1,583,215
-0.59(-18.50%)
Dec 17, 2021
3.450
3.720
2.930
3.190
45,629,312
+0.82(+34.60%)
Dec 16, 2021
2.370
2.460
2.350
2.370
15,817
+0.01(+0.42%)
Dec 15, 2021
2.480
2.480
2.340
2.360
54,289
-0.12(-4.84%)
Dec 14, 2021
2.620
2.620
2.450
2.480
20,107
-0.14(-5.34%)
Dec 13, 2021
2.670
2.710
2.600
2.620
22,521
-0.06(-2.24%)
Dec 10, 2021
2.600
2.750
2.550
2.680
33,597
+0.07(+2.68%)
Dec 09, 2021
2.630
2.660
2.610
2.610
12,620
-0.05(-1.88%)
Dec 08, 2021
2.690
2.810
2.550
2.660
49,082
+0.09(+3.50%)
Dec 07, 2021
2.450
2.600
2.450
2.570
67,883
+0.09(+3.63%)
Dec 06, 2021
2.720
2.720
2.350
2.480
77,936
-0.17(-6.42%)
Dec 03, 2021
2.800
2.870
2.600
2.650
42,625
-0.19(-6.69%)
Dec 02, 2021
2.780
2.912
2.700
2.840
21,263
+0.02(+0.71%)
Dec 01, 2021
3.140
3.190
2.790
2.820
114,239
-0.36(-11.32%)
Nov 30, 2021
3.200
3.200
3.160
3.180
39,243
+0.01(+0.32%)
Nov 29, 2021
3.240
3.250
3.170
3.170
25,962
-0.08(-2.46%)
Nov 26, 2021
3.370
3.370
3.180
3.250
28,758
-0.12(-3.56%)
Nov 24, 2021
3.380
3.430
3.260
3.370
20,972
+0.00(+0.00%)
Nov 23, 2021
3.210
3.390
3.190
3.370
44,275
+0.08(+2.43%)
Nov 22, 2021
3.490
3.490
3.170
3.290
25,787
-0.19(-5.46%)
Nov 19, 2021
3.690
3.722
3.420
3.480
50,950
-0.25(-6.70%)
Nov 18, 2021
3.840
3.900
3.730
3.730
52,456
-0.09(-2.36%)
Nov 17, 2021
3.590
3.820
3.530
3.820
63,111
+0.23(+6.41%)
Nov 16, 2021
3.420
3.590
3.400
3.590
40,786
+0.20(+5.90%)
Nov 15, 2021
3.260
3.400
3.260
3.390
45,593
+0.25(+7.96%)
Nov 12, 2021
3.240
3.240
3.100
3.140
25,340
-0.09(-2.79%)
Nov 11, 2021
3.210
3.230
3.152
3.230
20,481
+0.03(+0.94%)
Nov 10, 2021
3.310
3.200
27,936
-0.14(-4.19%)
Nov 09, 2021
3.380
3.380
3.270
3.340
32,569
-0.05(-1.47%)
Nov 08, 2021
3.440
3.440
3.290
3.390
49,309
-0.03(-0.88%)
Nov 05, 2021
3.550
3.550
3.362
3.420
54,549
-0.20(-5.39%)
Nov 04, 2021
3.580
3.650
3.540
3.615
20,757
+0.01(+0.14%)
Nov 03, 2021
3.630
3.660
3.520
3.610
30,488
-0.02(-0.55%)
Nov 02, 2021
3.710
3.710
3.560
3.630
11,432
-0.04(-1.09%)
Nov 01, 2021
3.510
3.700
3.540
3.670
8,410
+0.13(+3.67%)
Oct 29, 2021
3.380
3.630
3.380
3.540
62,381
+0.16(+4.58%)
Oct 28, 2021
3.500
3.500
3.300
3.385
138,921
-0.17(-4.65%)
Oct 27, 2021
3.730
3.940
3.520
3.550
51,367
-0.25(-6.58%)
Oct 26, 2021
3.930
3.800
65,741
-0.04(-1.04%)
Oct 25, 2021
3.880
3.934
3.780
3.840
15,938
+0.00(+0.00%)
Oct 22, 2021
3.800
3.920
3.790
3.840
45,391
-0.09(-2.29%)
Oct 21, 2021
4.020
4.050
3.910
3.930
47,019
-0.12(-2.96%)
Oct 20, 2021
4.050
4.050
3.910
4.050
31,112
+0.04(+0.87%)
Oct 19, 2021
4.080
4.080
3.920
4.015
13,814
-0.03(-0.62%)
Oct 18, 2021
3.880
4.050
3.880
4.040
25,172
+0.14(+3.59%)
Oct 15, 2021
3.980
3.980
3.820
3.900
22,479
+0.01(+0.26%)
Oct 14, 2021
3.790
4.490
3.780
3.890
435,756
+0.09(+2.37%)
Oct 13, 2021
3.860
3.890
3.730
3.800
5,697
-0.09(-2.31%)
Oct 12, 2021
3.960
3.960
3.800
3.890
6,322
+0.03(+0.78%)
Oct 11, 2021
3.870
3.972
3.780
3.860
19,419
-0.02(-0.52%)
Oct 08, 2021
3.769
3.880
3.733
3.880
7,140
+0.11(+2.92%)
Oct 07, 2021
3.680
3.840
3.680
3.770
45,263
-0.06(-1.57%)
Oct 06, 2021
3.750
3.859
3.710
3.830
30,661
+0.02(+0.52%)
Oct 05, 2021
3.990
3.990
3.750
3.810
17,645
+0.06(+1.60%)
Oct 04, 2021
3.880
3.880
3.760
3.750
35,067
-0.10(-2.60%)
Oct 01, 2021
4.060
4.060
3.770
3.850
39,774
-0.21(-5.17%)
Sep 30, 2021
3.960
4.060
3.870
4.060
23,061
+0.09(+2.27%)
Sep 29, 2021
4.030
4.070
3.910
3.970
19,281
-0.08(-1.98%)
Sep 28, 2021
4.140
4.170
4.033
4.050
11,682
-0.14(-3.34%)
Sep 27, 2021
4.140
4.210
4.020
4.190
52,588
+0.04(+0.96%)
Sep 24, 2021
4.000
4.190
4.000
4.150
34,130
+0.16(+4.01%)
Sep 23, 2021
3.974
4.090
3.870
3.990
15,106
+0.01(+0.25%)
Sep 22, 2021
3.990
3.990
3.870
3.980
19,461
+0.02(+0.51%)
Sep 21, 2021
4.020
4.020
3.930
3.960
12,286
-0.01(-0.25%)
Sep 20, 2021
3.990
3.990
3.811
3.970
34,154
-0.03(-0.75%)
Sep 17, 2021
3.820
4.000
3.790
4.000
20,330
+0.16(+4.17%)
Sep 16, 2021
3.850
3.851
3.770
3.840
23,100
+0.00(+0.00%)
Sep 15, 2021
3.895
3.935
3.710
3.840
74,981
-0.09(-2.29%)
Sep 14, 2021
4.000
4.070
3.860
3.930
52,733
-0.07(-1.75%)
Sep 13, 2021
4.110
4.110
3.980
4.000
20,827
-0.12(-2.91%)
Sep 10, 2021
4.130
4.170
4.065
4.120
12,307
-0.06(-1.44%)
Sep 09, 2021
4.030
4.260
4.020
4.180
29,105
+0.16(+3.98%)
Sep 08, 2021
4.130
4.130
4.003
4.020
6,905
-0.06(-1.47%)
Sep 07, 2021
3.940
4.170
3.940
4.080
19,954
+0.10(+2.51%)
Sep 03, 2021
4.060
4.130
3.970
3.980
55,968
-0.12(-2.93%)
Sep 02, 2021
4.200
4.290
4.050
4.100
61,752
-0.10(-2.38%)
Sep 01, 2021
4.120
4.350
4.120
4.200
43,565
+0.00(+0.00%)
Aug 31, 2021
4.140
4.380
4.082
4.200
53,328
+0.15(+3.70%)
Aug 30, 2021
4.010
4.240
4.010
4.050
17,318
-0.09(-2.17%)
Aug 27, 2021
4.190
4.330
4.140
4.140
29,303
-0.08(-1.90%)
Aug 26, 2021
4.230
4.350
4.160
4.220
41,697
+0.02(+0.48%)
Aug 25, 2021
4.030
4.240
4.030
4.200
18,811
+0.17(+4.22%)
Aug 24, 2021
4.090
4.160
4.000
4.030
36,629
-0.06(-1.47%)
Aug 23, 2021
3.790
4.140
3.660
4.090
40,720
+0.31(+8.20%)
Aug 20, 2021
3.750
3.980
3.720
3.780
77,338
-0.13(-3.32%)
Aug 19, 2021
4.000
4.000
3.880
3.910
18,972
-0.09(-2.25%)
Aug 18, 2021
3.870
4.090
3.750
4.000
72,033
+0.16(+4.17%)
Aug 17, 2021
3.717
3.890
3.717
3.840
21,281
+0.09(+2.40%)
Aug 16, 2021
4.050
4.050
3.669
3.750
51,392
-0.30(-7.43%)
Aug 13, 2021
4.020
4.100
3.970
4.051
45,254
+0.02(+0.52%)
Aug 12, 2021
4.160
4.160
4.000
4.030
20,285
-0.09(-2.18%)
Aug 11, 2021
4.135
4.145
4.030
4.120
14,785
+0.01(+0.24%)
Aug 10, 2021
4.240
4.240
4.040
4.110
19,039
-0.08(-1.91%)
Aug 09, 2021
4.090
4.230
4.090
4.190
18,075
+0.08(+1.95%)
Aug 06, 2021
4.070
4.130
3.970
4.110
21,193
-0.05(-1.20%)
Aug 05, 2021
3.960
4.230
3.960
4.160
26,362
+0.16(+4.00%)
Aug 04, 2021
4.160
4.198
3.970
4.000
35,429
-0.14(-3.38%)
Aug 03, 2021
4.220
4.260
4.140
4.140
17,194
-0.13(-3.04%)
Aug 02, 2021
4.140
4.350
4.050
4.270
45,440
+0.11(+2.64%)
Jul 30, 2021
4.400
4.400
4.120
4.160
67,807
-0.29(-6.52%)
Jul 29, 2021
4.540
4.725
4.400
4.450
58,055
-0.04(-0.89%)
Jul 28, 2021
4.340
4.560
4.320
4.490
69,088
+0.17(+3.94%)
Jul 27, 2021
4.100
4.368
4.050
4.320
51,631
+0.21(+5.11%)
Jul 26, 2021
4.090
4.250
4.040
4.110
35,646
-0.05(-1.20%)
Jul 23, 2021
4.340
4.340
3.930
4.160
112,716
-0.23(-5.24%)
Jul 22, 2021
4.600
4.652
4.300
4.390
52,631
-0.11(-2.44%)
Jul 21, 2021
4.220
4.980
4.190
4.500
648,412
+0.34(+8.17%)
Jul 20, 2021
4.220
4.310
4.050
4.160
58,654
-0.02(-0.48%)
Jul 19, 2021
4.060
4.270
4.010
4.180
46,529
+0.04(+0.97%)
Jul 16, 2021
4.200
4.300
4.120
4.140
23,944
-0.07(-1.66%)
Jul 15, 2021
4.260
4.310
4.090
4.210
57,741
-0.09(-2.09%)
Jul 14, 2021
4.710
4.725
4.270
4.300
61,596
-0.36(-7.73%)
Jul 13, 2021
4.760
4.760
4.520
4.660
91,166
-0.05(-1.06%)
Jul 12, 2021
4.850
4.877
4.704
4.710
29,260
-0.15(-3.09%)
Jul 09, 2021
4.640
4.930
4.600
4.860
96,696
+0.28(+6.11%)
Jul 08, 2021
4.290
4.700
4.290
4.580
60,731
+0.21(+4.81%)
Jul 07, 2021
4.490
4.520
4.300
4.370
69,831
-0.15(-3.32%)
Jul 06, 2021
4.570
4.590
4.420
4.520
64,399
-0.10(-2.16%)
Jul 02, 2021
4.740
4.790
4.519
4.620
82,236
-0.19(-3.95%)
Jul 01, 2021
4.930
4.940
4.750
4.810
64,420
-0.03(-0.62%)
Jun 30, 2021
5.020
5.041
4.735
4.840
172,567
-0.17(-3.39%)
Jun 29, 2021
5.390
5.700
4.990
5.010
210,442
-0.47(-8.58%)
Jun 28, 2021
5.490
5.750
5.350
5.480
449,452
+0.10(+1.86%)
Jun 25, 2021
5.110
5.400
5.070
5.380
673,264
+0.13(+2.48%)
Jun 24, 2021
5.020
5.262
4.689
5.250
712,774
-0.07(-1.32%)
Jun 23, 2021
4.250
5.950
4.217
5.320
5,545,788
+1.24(+30.39%)
Jun 22, 2021
4.050
4.120
3.940
4.080
56,543
+0.06(+1.49%)
Jun 21, 2021
4.080
4.140
3.950
4.020
63,619
-0.07(-1.71%)
Jun 18, 2021
4.350
4.400
4.060
4.090
61,819
-0.24(-5.54%)
Jun 17, 2021
4.540
4.650
4.300
4.330
53,204
-0.19(-4.20%)
Jun 16, 2021
4.600
4.780
4.470
4.520
55,561
-0.08(-1.74%)
Jun 15, 2021
4.700
4.750
4.520
4.600
39,561
-0.14(-2.95%)
Jun 14, 2021
4.800
4.950
4.640
4.740
117,710
+0.03(+0.64%)
Jun 11, 2021
4.620
4.780
4.550
4.710
96,764
+0.14(+3.06%)
Jun 10, 2021
4.480
4.750
4.480
4.570
83,043
+0.14(+3.16%)
Jun 09, 2021
4.480
4.590
4.420
4.430
39,921
-0.02(-0.45%)
Jun 08, 2021
4.470
4.690
4.410
4.450
53,848
-0.01(-0.22%)
Jun 07, 2021
4.530
4.567
4.380
4.460
35,434
-0.09(-1.98%)
Jun 04, 2021
4.350
4.700
4.320
4.550
104,137
+0.29(+6.81%)
Jun 03, 2021
4.080
4.300
4.080
4.260
45,471
+0.18(+4.41%)
Jun 02, 2021
4.120
4.180
4.030
4.080
49,972
-0.03(-0.73%)
Jun 01, 2021
4.160
4.170
4.030
4.110
27,518
-0.03(-0.72%)
May 28, 2021
4.270
4.380
4.120
4.140
40,980
-0.14(-3.27%)
May 27, 2021
4.260
4.320
4.240
4.280
26,191
-0.01(-0.23%)
May 26, 2021
4.330
4.340
4.240
4.290
14,517
+0.01(+0.23%)
May 25, 2021
4.330
4.400
4.220
4.280
20,857
-0.05(-1.15%)
May 24, 2021
4.310
4.410
4.280
4.330
20,123
+0.00(+0.00%)
May 21, 2021
4.310
4.360
4.290
4.330
13,345
+0.08(+1.88%)
May 20, 2021
4.320
4.320
4.150
4.250
32,963
+0.15(+3.66%)
May 19, 2021
4.340
4.350
4.070
4.100
19,570
-0.23(-5.31%)
May 18, 2021
4.120
4.600
4.080
4.330
75,960
+0.24(+5.87%)
May 17, 2021
3.960
4.110
3.960
4.090
26,437
+0.15(+3.81%)
May 14, 2021
3.850
3.990
3.840
3.940
32,149
+0.11(+2.87%)
May 13, 2021
3.970
4.020
3.790
3.830
93,801
-0.15(-3.77%)
May 12, 2021
4.020
4.080
3.940
3.980
34,516
-0.02(-0.50%)
May 11, 2021
4.070
4.130
4.000
4.000
32,645
-0.08(-1.96%)
May 10, 2021
4.080
4.140
4.030
4.080
39,829
+0.05(+1.24%)
May 07, 2021
4.020
4.234
3.960
4.030
29,814
-0.04(-0.98%)
May 06, 2021
4.250
4.300
4.020
4.070
47,978
-0.13(-3.10%)
May 05, 2021
4.160
4.250
4.130
4.200
33,618
+0.03(+0.72%)
May 04, 2021
4.390
4.390
4.100
4.170
43,085
-0.18(-4.14%)
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.