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
Neurometrix Inc
(NQ:
NURO
)
3.750
UNCHANGED
Streaming Delayed Price
Updated: 3:44 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
3.080
3.279
2.970
2.980
38,515
-0.15(-4.79%)
Apr 28, 2022
3.240
3.320
2.920
3.130
101,681
-0.07(-2.19%)
Apr 27, 2022
3.240
3.340
3.200
3.200
58,971
-0.13(-3.90%)
Apr 26, 2022
3.670
3.680
3.290
3.330
149,598
-0.42(-11.20%)
Apr 25, 2022
3.890
4.200
3.650
3.750
416,906
-0.19(-4.82%)
Apr 22, 2022
4.120
4.133
3.900
3.940
38,149
-0.14(-3.43%)
Apr 21, 2022
4.290
4.330
4.050
4.080
53,375
-0.19(-4.45%)
Apr 20, 2022
4.280
4.280
4.050
4.270
29,004
+0.08(+1.91%)
Apr 19, 2022
3.990
4.290
3.990
4.190
72,373
+0.17(+4.23%)
Apr 18, 2022
4.030
4.090
3.948
4.020
26,515
+0.01(+0.25%)
Apr 14, 2022
4.210
4.210
3.910
4.010
73,824
-0.12(-2.91%)
Apr 13, 2022
3.920
4.179
3.900
4.130
67,452
+0.28(+7.27%)
Apr 12, 2022
4.150
4.265
3.780
3.850
56,479
-0.31(-7.45%)
Apr 11, 2022
3.900
4.270
3.850
4.160
167,968
+0.25(+6.39%)
Apr 08, 2022
3.940
4.110
3.860
3.910
39,382
-0.08(-2.01%)
Apr 07, 2022
3.960
4.046
3.815
3.990
45,382
+0.03(+0.76%)
Apr 06, 2022
4.090
4.090
3.830
3.960
79,618
-0.09(-2.22%)
Apr 05, 2022
4.300
4.310
4.040
4.050
99,578
-0.33(-7.53%)
Apr 04, 2022
4.250
4.470
4.230
4.380
99,167
+0.09(+2.10%)
Apr 01, 2022
4.230
4.396
4.183
4.290
79,362
+0.13(+3.12%)
Mar 31, 2022
4.300
4.300
4.100
4.160
87,358
-0.14(-3.26%)
Mar 30, 2022
4.400
4.710
4.180
4.300
173,165
-0.03(-0.69%)
Mar 29, 2022
4.230
4.570
4.075
4.330
324,422
+0.20(+4.84%)
Mar 28, 2022
4.230
4.230
4.030
4.130
63,837
+0.06(+1.47%)
Mar 25, 2022
4.190
4.225
4.040
4.070
57,498
-0.12(-2.86%)
Mar 24, 2022
4.170
4.300
4.020
4.190
66,033
+0.02(+0.48%)
Mar 23, 2022
4.240
4.340
4.110
4.170
120,551
-0.12(-2.80%)
Mar 22, 2022
4.240
4.320
4.100
4.290
107,803
+0.16(+3.87%)
Mar 21, 2022
4.060
4.540
3.940
4.130
483,614
+0.08(+1.98%)
Mar 18, 2022
3.810
4.200
3.810
4.050
152,617
+0.19(+4.92%)
Mar 17, 2022
3.770
4.003
3.770
3.860
61,738
-0.03(-0.77%)
Mar 16, 2022
3.680
3.920
3.600
3.890
122,709
+0.30(+8.36%)
Mar 15, 2022
3.420
3.660
3.370
3.590
75,462
+0.17(+4.97%)
Mar 14, 2022
3.680
3.680
3.390
3.420
121,592
-0.18(-5.00%)
Mar 11, 2022
3.920
3.990
3.530
3.600
95,921
-0.16(-4.26%)
Mar 10, 2022
3.870
4.010
3.750
3.760
173,842
-0.22(-5.53%)
Mar 09, 2022
3.790
4.030
3.750
3.980
107,337
+0.24(+6.42%)
Mar 08, 2022
3.500
3.910
3.450
3.740
86,859
+0.23(+6.55%)
Mar 07, 2022
4.000
4.000
3.470
3.510
268,185
-0.54(-13.33%)
Mar 04, 2022
4.010
4.110
3.930
4.050
90,153
-0.04(-0.98%)
Mar 03, 2022
4.190
4.220
4.011
4.090
74,342
-0.12(-2.85%)
Mar 02, 2022
4.200
4.283
4.120
4.210
40,464
+0.04(+0.96%)
Mar 01, 2022
4.230
4.445
4.139
4.170
69,884
-0.11(-2.57%)
Feb 28, 2022
4.150
4.390
4.110
4.280
72,821
-0.05(-1.15%)
Feb 25, 2022
4.270
4.500
4.260
4.330
131,859
+0.08(+1.88%)
Feb 24, 2022
3.950
4.320
3.850
4.250
186,829
+0.15(+3.66%)
Feb 23, 2022
4.310
4.395
4.060
4.100
199,708
-0.18(-4.21%)
Feb 22, 2022
4.330
4.448
4.140
4.280
171,654
-0.09(-2.06%)
Feb 18, 2022
4.370
0
-0.29(-6.22%)
Feb 17, 2022
4.920
5.330
4.570
4.660
466,317
-0.32(-6.43%)
Feb 16, 2022
4.960
5.250
4.880
4.980
261,521
-0.10(-1.97%)
Feb 15, 2022
4.920
5.200
4.810
5.080
441,925
+0.19(+3.89%)
Feb 14, 2022
4.520
5.330
4.360
4.890
2,045,608
+0.32(+7.00%)
Feb 11, 2022
4.750
5.000
4.407
4.570
846,606
-0.05(-1.08%)
Feb 10, 2022
4.340
5.100
4.280
4.620
1,501,803
+0.09(+1.99%)
Feb 09, 2022
4.430
4.650
4.350
4.530
123,396
+0.11(+2.49%)
Feb 08, 2022
4.450
4.750
4.400
4.420
201,672
-0.09(-2.00%)
Feb 07, 2022
4.480
4.820
4.360
4.510
155,747
+0.00(+0.00%)
Feb 04, 2022
4.390
4.650
4.310
4.510
147,988
+0.12(+2.73%)
Feb 03, 2022
4.340
4.520
4.390
96,176
-0.07(-1.57%)
Feb 02, 2022
4.690
4.690
4.300
4.460
104,106
-0.19(-4.09%)
Feb 01, 2022
4.630
4.761
4.450
4.650
170,930
+0.03(+0.65%)
Jan 31, 2022
4.430
4.620
598,077
+0.26(+5.96%)
Jan 28, 2022
4.100
4.380
4.010
4.360
102,108
+0.27(+6.60%)
Jan 27, 2022
4.140
4.440
4.010
4.090
229,035
-0.33(-7.47%)
Jan 26, 2022
4.620
4.880
4.370
4.420
153,382
-0.12(-2.64%)
Jan 25, 2022
4.570
4.800
4.350
4.540
235,333
-0.09(-1.94%)
Jan 24, 2022
4.560
4.725
4.360
4.630
485,813
-0.15(-3.14%)
Jan 21, 2022
5.060
5.430
4.760
4.780
660,202
-0.53(-9.98%)
Jan 20, 2022
5.170
5.380
4.970
5.310
871,276
-0.14(-2.57%)
Jan 19, 2022
5.940
5.940
5.230
5.450
3,048,735
-0.92(-14.44%)
Jan 18, 2022
6.060
7.410
5.930
6.370
64,276,372
+1.45(+29.47%)
Jan 14, 2022
4.920
0
+0.13(+2.71%)
Jan 13, 2022
5.270
5.273
4.790
4.790
81,266
-0.47(-8.94%)
Jan 12, 2022
5.180
5.450
4.910
5.260
219,330
+0.17(+3.34%)
Jan 11, 2022
5.080
5.190
4.770
5.090
129,067
+0.03(+0.59%)
Jan 10, 2022
4.690
5.270
4.590
5.060
356,933
+0.36(+7.66%)
Jan 07, 2022
4.650
4.870
4.590
4.700
152,083
+0.00(+0.00%)
Jan 06, 2022
4.730
4.920
4.504
4.700
69,260
-0.09(-1.88%)
Jan 05, 2022
4.990
5.150
4.710
4.790
119,797
-0.19(-3.82%)
Jan 04, 2022
5.220
5.341
4.860
4.980
74,968
-0.23(-4.41%)
Jan 03, 2022
5.050
5.229
4.937
5.210
87,492
+0.19(+3.78%)
Dec 31, 2021
5.100
5.370
4.950
5.020
159,192
-0.14(-2.71%)
Dec 30, 2021
4.970
5.420
4.950
5.160
202,346
+0.13(+2.58%)
Dec 29, 2021
5.380
5.380
4.910
5.030
138,022
-0.33(-6.16%)
Dec 28, 2021
5.250
5.450
5.164
5.360
156,120
+0.04(+0.75%)
Dec 27, 2021
5.550
5.590
5.220
5.320
151,804
-0.17(-3.10%)
Dec 23, 2021
5.710
5.710
5.485
5.490
119,641
-0.24(-4.19%)
Dec 22, 2021
5.680
5.800
5.610
5.730
81,730
-0.01(-0.17%)
Dec 21, 2021
5.620
5.924
5.536
5.740
140,009
+0.17(+3.05%)
Dec 20, 2021
5.330
5.980
5.270
5.570
303,438
+0.14(+2.58%)
Dec 17, 2021
5.330
5.800
5.200
5.430
174,877
+0.05(+0.93%)
Dec 16, 2021
5.850
5.850
5.331
5.380
130,260
-0.31(-5.45%)
Dec 15, 2021
5.700
5.840
5.400
5.690
175,560
-0.07(-1.22%)
Dec 14, 2021
5.760
6.090
5.710
5.760
169,871
-0.29(-4.79%)
Dec 13, 2021
6.300
6.400
6.010
6.050
119,283
-0.38(-5.91%)
Dec 10, 2021
6.600
6.760
6.320
6.430
155,284
-0.15(-2.28%)
Dec 09, 2021
6.750
7.240
6.520
6.580
321,828
-0.23(-3.38%)
Dec 08, 2021
6.500
7.160
6.410
6.810
229,623
+0.26(+3.97%)
Dec 07, 2021
6.500
7.020
6.500
6.550
281,351
+0.14(+2.18%)
Dec 06, 2021
6.420
6.850
6.210
6.410
188,991
-0.05(-0.77%)
Dec 03, 2021
6.990
6.990
6.310
6.460
191,423
-0.57(-8.11%)
Dec 02, 2021
6.640
7.100
6.390
7.030
200,067
+0.38(+5.71%)
Dec 01, 2021
6.900
7.200
6.500
6.650
164,630
-0.29(-4.18%)
Nov 30, 2021
7.230
7.230
6.580
6.940
263,501
-0.21(-2.94%)
Nov 29, 2021
7.520
7.530
7.100
7.150
245,680
-0.29(-3.90%)
Nov 26, 2021
6.880
7.490
6.740
7.440
504,564
+0.31(+4.35%)
Nov 24, 2021
6.870
7.827
6.450
7.130
1,129,263
+0.07(+0.99%)
Nov 23, 2021
6.580
8.080
6.400
7.060
3,594,506
+0.51(+7.79%)
Nov 22, 2021
7.290
7.290
6.440
6.550
238,654
-0.79(-10.76%)
Nov 19, 2021
6.840
7.650
6.810
7.340
645,753
+0.38(+5.46%)
Nov 18, 2021
7.260
6.970
6.910
6.960
215,707
-0.35(-4.79%)
Nov 17, 2021
7.310
7.500
7.170
7.310
233,725
-0.09(-1.22%)
Nov 16, 2021
7.750
7.780
7.360
7.400
215,662
-0.34(-4.39%)
Nov 15, 2021
8.000
8.000
7.700
7.740
110,756
-0.18(-2.27%)
Nov 12, 2021
8.000
8.089
7.860
7.920
118,941
-0.13(-1.61%)
Nov 11, 2021
7.930
8.170
7.710
8.050
156,328
+0.06(+0.75%)
Nov 10, 2021
8.150
7.990
300,354
-0.26(-3.15%)
Nov 09, 2021
8.160
8.700
7.890
8.250
374,085
+0.13(+1.60%)
Nov 08, 2021
7.920
8.140
7.884
8.120
178,762
+0.23(+2.92%)
Nov 05, 2021
8.320
8.320
7.800
7.890
231,847
-0.37(-4.48%)
Nov 04, 2021
8.230
8.360
8.160
8.260
122,524
-0.04(-0.48%)
Nov 03, 2021
8.030
8.420
8.000
8.300
196,978
+0.16(+1.97%)
Nov 02, 2021
8.470
8.470
8.100
8.140
176,676
-0.31(-3.67%)
Nov 01, 2021
8.220
8.900
8.290
8.450
414,556
+0.33(+4.06%)
Oct 29, 2021
7.650
8.240
7.550
8.120
588,636
+0.55(+7.27%)
Oct 28, 2021
7.490
7.880
7.010
7.570
411,520
+0.03(+0.40%)
Oct 27, 2021
7.240
8.220
7.250
7.540
1,031,739
+0.25(+3.43%)
Oct 26, 2021
7.700
7.180
7.290
432,855
-0.32(-4.20%)
Oct 25, 2021
7.110
8.150
6.860
7.610
694,344
+0.27(+3.68%)
Oct 22, 2021
8.100
8.110
7.150
7.340
905,833
-1.01(-12.10%)
Oct 21, 2021
8.660
8.750
8.190
8.350
911,153
-0.75(-8.24%)
Oct 20, 2021
9.370
9.490
9.100
9.100
391,455
-0.25(-2.67%)
Oct 19, 2021
9.110
9.430
9.000
9.350
331,220
+0.29(+3.20%)
Oct 18, 2021
9.000
9.700
8.900
9.060
964,462
+0.06(+0.67%)
Oct 15, 2021
9.030
9.500
8.960
9.000
446,478
+0.06(+0.67%)
Oct 14, 2021
9.310
9.355
8.910
8.940
393,925
-0.30(-3.25%)
Oct 13, 2021
9.790
9.790
9.120
9.240
533,727
-0.43(-4.45%)
Oct 12, 2021
9.420
9.850
9.220
9.670
567,093
+0.24(+2.55%)
Oct 11, 2021
8.900
9.520
8.800
9.430
598,435
+0.53(+5.96%)
Oct 08, 2021
9.480
9.530
8.750
8.900
975,678
-0.70(-7.29%)
Oct 07, 2021
9.080
10.10
8.960
9.600
6,334,894
+0.98(+11.37%)
Oct 06, 2021
9.130
9.270
8.520
8.620
769,100
-0.76(-8.10%)
Oct 05, 2021
9.120
9.700
9.120
9.380
565,587
+0.27(+2.96%)
Oct 04, 2021
9.680
9.718
9.030
9.110
478,058
-0.71(-7.23%)
Oct 01, 2021
10.14
10.21
9.690
9.820
460,018
-0.32(-3.16%)
Sep 30, 2021
10.26
10.34
9.750
10.14
678,841
-0.20(-1.93%)
Sep 29, 2021
10.31
10.90
10.10
10.34
1,080,128
+0.24(+2.38%)
Sep 28, 2021
11.10
11.17
10.07
10.10
986,280
-1.41(-12.25%)
Sep 27, 2021
11.28
11.85
11.10
11.51
628,097
-0.06(-0.56%)
Sep 24, 2021
11.65
11.65
10.86
11.57
1,360,750
-0.37(-3.06%)
Sep 23, 2021
15.04
15.45
11.91
11.94
26,936,328
-0.18(-1.49%)
Sep 22, 2021
12.83
12.94
11.60
12.12
1,824,916
-1.14(-8.60%)
Sep 21, 2021
10.66
13.45
10.35
13.26
4,326,529
+2.79(+26.65%)
Sep 20, 2021
10.60
10.94
10.18
10.47
578,003
-0.87(-7.67%)
Sep 17, 2021
10.77
11.34
10.45
11.34
744,186
+0.46(+4.23%)
Sep 16, 2021
10.60
10.97
10.50
10.88
610,100
-0.30(-2.68%)
Sep 15, 2021
10.62
11.18
10.16
11.18
889,123
+0.41(+3.81%)
Sep 14, 2021
10.38
11.64
10.30
10.77
1,965,810
+0.27(+2.57%)
Sep 13, 2021
10.84
10.99
10.37
10.50
401,054
-0.38(-3.49%)
Sep 10, 2021
11.29
11.46
10.40
10.88
600,308
-0.47(-4.14%)
Sep 09, 2021
10.49
11.41
10.41
11.35
1,009,285
+0.79(+7.48%)
Sep 08, 2021
10.79
10.88
10.20
10.56
571,419
-0.43(-3.91%)
Sep 07, 2021
10.81
11.18
10.60
10.99
699,594
+0.09(+0.83%)
Sep 03, 2021
11.42
11.51
10.71
10.90
890,399
-0.55(-4.80%)
Sep 02, 2021
11.81
12.12
11.40
11.45
1,166,992
-0.45(-3.78%)
Sep 01, 2021
12.01
13.47
11.56
11.90
3,186,832
-0.04(-0.34%)
Aug 31, 2021
13.24
13.25
11.84
11.94
2,883,293
-1.94(-13.98%)
Aug 30, 2021
15.53
16.09
13.50
13.88
7,769,901
-2.63(-15.93%)
Aug 27, 2021
13.03
19.74
12.05
16.51
96,712,048
+6.54(+65.60%)
Aug 26, 2021
10.20
10.59
9.800
9.970
1,735,871
-0.44(-4.23%)
Aug 25, 2021
11.30
11.70
10.21
10.41
1,363,470
-0.90(-7.96%)
Aug 24, 2021
10.18
11.92
10.15
11.31
1,270,849
+0.75(+7.10%)
Aug 23, 2021
10.25
10.93
9.450
10.56
1,457,249
+0.43(+4.24%)
Aug 20, 2021
11.24
11.81
10.10
10.13
640,552
-1.10(-9.80%)
Aug 19, 2021
11.60
11.99
11.10
11.23
472,321
-0.70(-5.87%)
Aug 18, 2021
11.73
12.36
11.36
11.93
656,663
-0.02(-0.17%)
Aug 17, 2021
13.15
13.15
11.54
11.95
635,575
-0.88(-6.86%)
Aug 16, 2021
12.59
13.35
12.14
12.83
625,609
+0.63(+5.16%)
Aug 13, 2021
13.71
14.18
12.20
12.20
699,387
-1.59(-11.53%)
Aug 12, 2021
13.58
15.06
13.50
13.79
1,203,613
+0.03(+0.22%)
Aug 11, 2021
13.87
14.67
13.52
13.76
902,458
-0.02(-0.15%)
Aug 10, 2021
15.20
15.59
13.46
13.78
1,368,536
-1.36(-8.98%)
Aug 09, 2021
14.00
16.61
13.78
15.14
2,884,310
+1.23(+8.84%)
Aug 06, 2021
14.10
14.85
13.59
13.91
897,261
-0.36(-2.52%)
Aug 05, 2021
13.30
14.29
13.20
14.27
825,734
+1.01(+7.62%)
Aug 04, 2021
13.90
14.62
13.11
13.26
1,421,869
-1.28(-8.80%)
Aug 03, 2021
13.32
16.21
13.29
14.54
5,616,227
+1.42(+10.82%)
Aug 02, 2021
14.66
14.77
13.05
13.12
1,505,754
-1.78(-11.95%)
Jul 30, 2021
15.90
15.95
13.82
14.90
1,766,602
-1.14(-7.11%)
Jul 29, 2021
17.66
18.49
15.80
16.04
2,428,657
-1.80(-10.09%)
Jul 28, 2021
17.35
22.30
17.02
17.84
11,422,759
+0.36(+2.06%)
Jul 27, 2021
18.80
19.83
16.26
17.48
5,247,946
-0.67(-3.69%)
Jul 26, 2021
21.65
23.75
18.00
18.15
17,058,928
-2.82(-13.45%)
Jul 23, 2021
23.75
24.47
19.10
20.97
14,875,907
-3.76(-15.20%)
Jul 22, 2021
38.58
38.70
21.25
24.73
62,029,204
+3.93(+18.89%)
Jul 21, 2021
17.41
38.67
15.75
20.80
88,978,792
+10.76(+107.17%)
Jul 20, 2021
4.030
12.00
3.860
10.04
280,700,832
+6.78(+207.98%)
Jul 19, 2021
3.180
3.275
3.020
3.260
94,546
+0.03(+0.93%)
Jul 16, 2021
3.280
3.300
3.200
3.230
32,402
-0.01(-0.31%)
Jul 15, 2021
3.250
3.410
3.190
3.240
70,521
-0.01(-0.31%)
Jul 14, 2021
3.410
3.450
3.200
3.250
79,143
-0.19(-5.52%)
Jul 13, 2021
3.290
3.600
3.251
3.440
322,502
+0.11(+3.30%)
Jul 12, 2021
3.410
3.494
3.310
3.330
26,554
-0.09(-2.63%)
Jul 09, 2021
3.370
3.420
3.300
3.420
41,409
+0.05(+1.48%)
Jul 08, 2021
3.310
3.370
3.220
3.370
39,785
+0.00(+0.00%)
Jul 07, 2021
3.420
3.500
3.345
3.370
64,321
-0.07(-2.03%)
Jul 06, 2021
3.500
3.520
3.400
3.440
53,226
-0.05(-1.43%)
Jul 02, 2021
3.470
3.520
3.420
3.490
72,880
+0.07(+2.05%)
Jul 01, 2021
3.410
3.480
3.400
3.420
53,403
+0.01(+0.29%)
Jun 30, 2021
3.380
3.490
3.360
3.410
91,543
-0.09(-2.57%)
Jun 29, 2021
3.620
3.620
3.425
3.500
52,594
-0.08(-2.23%)
Jun 28, 2021
3.700
3.730
3.500
3.580
70,001
-0.12(-3.24%)
Jun 25, 2021
3.700
3.770
3.640
3.700
82,867
+0.00(+0.00%)
Jun 24, 2021
3.670
3.700
3.560
3.700
68,338
+0.10(+2.78%)
Jun 23, 2021
3.420
3.630
3.380
3.600
74,701
+0.21(+6.19%)
Jun 22, 2021
3.480
3.480
3.340
3.390
33,214
-0.09(-2.59%)
Jun 21, 2021
3.640
3.640
3.420
3.480
83,491
-0.15(-4.13%)
Jun 18, 2021
3.690
3.750
3.550
3.630
120,599
-0.17(-4.47%)
Jun 17, 2021
3.610
3.800
3.598
3.800
189,162
+0.14(+3.83%)
Jun 16, 2021
3.580
3.680
3.433
3.660
360,693
+0.26(+7.65%)
Jun 15, 2021
3.530
3.750
3.355
3.400
711,659
+0.01(+0.29%)
Jun 14, 2021
3.500
3.500
3.330
3.390
162,464
+0.08(+2.42%)
Jun 11, 2021
3.350
3.400
3.270
3.310
65,264
-0.03(-0.90%)
Jun 10, 2021
3.400
3.470
3.300
3.340
89,274
-0.07(-2.05%)
Jun 09, 2021
3.400
3.500
3.350
3.410
300,739
+0.06(+1.79%)
Jun 08, 2021
3.490
3.490
3.220
3.350
255,216
-0.04(-1.18%)
Jun 07, 2021
3.120
3.491
3.120
3.390
609,654
+0.27(+8.65%)
Jun 04, 2021
3.070
3.140
3.050
3.120
122,100
+0.05(+1.63%)
Jun 03, 2021
3.000
3.140
2.960
3.070
180,718
+0.05(+1.66%)
Jun 02, 2021
3.130
3.130
2.920
3.020
152,843
-0.10(-3.21%)
Jun 01, 2021
3.000
3.130
2.970
3.120
184,562
+0.20(+6.85%)
May 28, 2021
2.990
2.990
2.880
2.920
27,264
-0.05(-1.68%)
May 27, 2021
2.960
3.000
2.873
2.970
35,968
+0.05(+1.71%)
May 26, 2021
2.900
2.950
2.850
2.920
46,955
+0.02(+0.69%)
May 25, 2021
3.040
3.170
2.830
2.900
262,993
-0.14(-4.61%)
May 24, 2021
3.030
3.050
2.960
3.040
54,573
+0.03(+1.00%)
May 21, 2021
3.000
3.040
2.960
3.010
42,719
+0.01(+0.33%)
May 20, 2021
2.980
3.000
2.900
3.000
24,516
+0.04(+1.35%)
May 19, 2021
2.980
3.000
2.700
2.960
62,491
-0.04(-1.33%)
May 18, 2021
2.920
3.040
2.880
3.000
71,870
+0.12(+4.17%)
May 17, 2021
2.790
2.939
2.770
2.880
36,564
+0.09(+3.23%)
May 14, 2021
2.700
2.884
2.700
2.790
62,601
+0.07(+2.57%)
May 13, 2021
2.920
2.960
2.580
2.720
112,141
-0.19(-6.53%)
May 12, 2021
2.950
2.950
2.820
2.910
53,559
-0.06(-2.02%)
May 11, 2021
2.920
3.000
2.900
2.970
35,614
-0.01(-0.34%)
May 10, 2021
2.990
3.000
2.920
2.980
85,748
+0.06(+2.05%)
May 07, 2021
2.910
3.000
2.855
2.920
55,440
+0.06(+2.10%)
May 06, 2021
3.000
3.000
2.770
2.860
89,894
-0.12(-4.03%)
May 05, 2021
3.000
3.000
2.872
2.980
53,334
+0.02(+0.68%)
May 04, 2021
3.050
3.050
2.800
2.960
94,680
-0.09(-2.95%)
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.