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
Nano One Materials Corp
(TSX:
NANO
)
1.630
-0.020 (-1.21%)
Streaming Delayed Price
Updated: 4:00 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 28, 2023
2.930
2.980
2.860
2.860
71,502
+0.00(+0.00%)
Apr 27, 2023
2.850
2.900
2.780
2.860
48,338
+0.09(+3.25%)
Apr 26, 2023
3.020
3.100
2.770
2.770
213,121
-0.21(-7.05%)
Apr 25, 2023
3.150
3.150
2.950
2.980
125,337
-0.18(-5.70%)
Apr 24, 2023
3.090
3.260
3.070
3.160
222,922
+0.12(+3.95%)
Apr 21, 2023
2.980
3.090
2.970
3.040
67,463
+0.03(+1.00%)
Apr 20, 2023
3.090
3.090
3.010
3.010
46,096
-0.08(-2.59%)
Apr 19, 2023
3.150
3.150
3.010
3.090
106,572
-0.03(-0.96%)
Apr 18, 2023
3.140
3.160
3.100
3.120
47,289
-0.03(-0.95%)
Apr 17, 2023
3.130
3.200
3.130
3.150
58,302
-0.07(-2.17%)
Apr 14, 2023
3.260
3.260
3.120
3.220
30,066
+0.00(+0.00%)
Apr 13, 2023
3.290
3.290
3.160
3.220
26,523
-0.05(-1.53%)
Apr 12, 2023
3.290
3.300
3.180
3.270
36,958
+0.05(+1.55%)
Apr 11, 2023
3.240
3.280
3.160
3.220
45,204
-0.04(-1.23%)
Apr 10, 2023
3.100
3.260
3.100
3.260
74,849
+0.21(+6.89%)
Apr 06, 2023
3.050
0
+0.02(+0.66%)
Apr 05, 2023
3.160
3.160
3.000
3.030
70,018
-0.10(-3.19%)
Apr 04, 2023
3.220
3.220
3.070
3.130
111,208
-0.08(-2.49%)
Apr 03, 2023
3.150
3.230
3.120
3.210
66,465
+0.04(+1.26%)
Mar 31, 2023
3.350
3.350
3.140
3.170
80,713
-0.12(-3.65%)
Mar 30, 2023
3.130
3.340
3.130
3.290
96,470
+0.15(+4.78%)
Mar 29, 2023
3.170
3.200
3.080
3.140
77,397
-0.05(-1.57%)
Mar 28, 2023
3.200
3.200
3.150
3.190
49,168
+0.01(+0.31%)
Mar 27, 2023
3.350
3.350
3.150
3.180
81,708
-0.16(-4.79%)
Mar 24, 2023
3.460
3.470
3.300
3.340
30,173
-0.07(-2.05%)
Mar 23, 2023
3.350
3.540
3.330
3.410
113,088
+0.12(+3.65%)
Mar 22, 2023
3.390
3.390
3.230
3.290
98,055
-0.04(-1.20%)
Mar 21, 2023
3.450
3.450
3.300
3.330
134,343
-0.07(-2.06%)
Mar 20, 2023
3.600
3.650
3.340
3.400
341,248
+0.12(+3.66%)
Mar 17, 2023
3.400
3.400
3.250
3.280
188,122
-0.03(-0.91%)
Mar 16, 2023
3.290
3.340
3.180
3.310
63,073
+0.06(+1.85%)
Mar 15, 2023
3.250
3.260
3.170
3.250
118,179
-0.13(-3.85%)
Mar 14, 2023
3.500
3.550
3.300
3.380
95,953
-0.02(-0.59%)
Mar 13, 2023
3.280
3.420
3.260
3.400
234,623
-0.10(-2.86%)
Mar 10, 2023
3.640
3.660
3.410
3.500
206,177
-0.10(-2.78%)
Mar 09, 2023
3.660
3.930
3.590
3.600
191,361
-0.15(-4.00%)
Mar 08, 2023
3.630
3.760
3.530
3.750
311,721
+0.19(+5.34%)
Mar 07, 2023
3.680
3.680
3.530
3.560
57,938
-0.13(-3.52%)
Mar 06, 2023
3.750
3.750
3.620
3.690
85,587
-0.05(-1.34%)
Mar 03, 2023
3.620
3.750
3.600
3.740
121,123
+0.13(+3.60%)
Mar 02, 2023
3.760
3.760
3.530
3.610
143,511
-0.08(-2.17%)
Mar 01, 2023
3.830
3.870
3.670
3.690
97,967
-0.06(-1.60%)
Feb 28, 2023
3.930
3.930
3.680
3.750
195,354
-0.13(-3.35%)
Feb 27, 2023
3.650
3.960
3.480
3.880
297,298
+0.20(+5.43%)
Feb 24, 2023
3.570
3.730
3.430
3.680
372,388
+0.01(+0.27%)
Feb 23, 2023
3.550
3.680
3.520
3.670
186,361
+0.09(+2.51%)
Feb 22, 2023
3.520
3.590
3.370
3.580
398,843
+0.01(+0.28%)
Feb 21, 2023
3.250
3.700
3.230
3.570
717,983
+0.47(+15.16%)
Feb 17, 2023
3.100
0
-0.01(-0.32%)
Feb 16, 2023
3.140
3.350
3.080
3.110
150,681
-0.09(-2.81%)
Feb 15, 2023
2.990
3.220
2.990
3.200
107,332
+0.15(+4.92%)
Feb 14, 2023
3.120
3.120
2.950
3.050
123,611
-0.04(-1.29%)
Feb 13, 2023
2.900
3.120
2.880
3.090
179,236
+0.26(+9.19%)
Feb 10, 2023
2.870
2.920
2.770
2.830
132,779
-0.11(-3.74%)
Feb 09, 2023
3.030
3.050
2.880
2.940
168,429
-0.10(-3.29%)
Feb 08, 2023
3.230
3.230
3.010
3.040
124,448
-0.18(-5.59%)
Feb 07, 2023
3.140
3.260
3.130
3.220
172,414
+0.08(+2.55%)
Feb 06, 2023
3.190
3.260
3.050
3.140
97,119
-0.11(-3.38%)
Feb 03, 2023
3.240
3.340
3.170
3.250
92,969
-0.03(-0.91%)
Feb 02, 2023
3.280
3.340
3.160
3.280
181,896
-0.02(-0.61%)
Feb 01, 2023
3.180
3.300
3.070
3.300
222,082
-0.02(-0.60%)
Jan 31, 2023
3.090
3.320
2.980
3.320
326,038
+0.27(+8.85%)
Jan 30, 2023
2.930
3.130
2.810
3.050
327,470
+0.18(+6.27%)
Jan 27, 2023
2.890
2.960
2.780
2.870
149,913
+0.03(+1.06%)
Jan 26, 2023
2.740
2.880
2.740
2.840
111,332
+0.05(+1.79%)
Jan 25, 2023
2.680
2.900
2.660
2.790
283,290
+0.09(+3.33%)
Jan 24, 2023
2.560
2.720
2.500
2.700
84,794
+0.06(+2.27%)
Jan 23, 2023
2.500
2.770
2.440
2.640
337,939
+0.24(+10.00%)
Jan 20, 2023
2.470
2.470
2.360
2.400
58,201
+0.00(+0.00%)
Jan 19, 2023
2.550
2.590
2.390
2.400
107,002
-0.13(-5.14%)
Jan 18, 2023
2.540
2.600
2.500
2.530
61,577
-0.03(-1.17%)
Jan 17, 2023
2.580
2.600
2.500
2.560
45,605
+0.00(+0.00%)
Jan 16, 2023
2.450
2.580
2.450
2.560
34,380
+0.11(+4.49%)
Jan 13, 2023
2.370
2.490
2.350
2.450
56,363
+0.06(+2.51%)
Jan 12, 2023
2.420
2.430
2.360
2.390
37,509
-0.03(-1.24%)
Jan 11, 2023
2.490
2.490
2.390
2.420
31,912
+0.00(+0.00%)
Jan 10, 2023
2.460
2.460
2.380
2.420
70,685
-0.05(-2.02%)
Jan 09, 2023
2.420
2.580
2.400
2.470
105,930
+0.06(+2.49%)
Jan 06, 2023
2.360
2.450
2.330
2.410
94,323
+0.05(+2.12%)
Jan 05, 2023
2.420
2.420
2.350
2.360
15,968
-0.03(-1.26%)
Jan 04, 2023
2.490
2.490
2.350
2.390
39,876
+0.06(+2.58%)
Jan 03, 2023
2.620
2.620
2.320
2.330
69,537
-0.11(-4.51%)
Dec 30, 2022
2.440
0
-0.02(-0.81%)
Dec 29, 2022
2.400
2.510
2.340
2.460
86,922
+0.12(+5.13%)
Dec 28, 2022
2.490
2.490
2.310
2.340
188,468
-0.17(-6.77%)
Dec 23, 2022
2.510
0
-0.02(-0.79%)
Dec 22, 2022
2.620
2.720
2.490
2.530
69,821
-0.07(-2.69%)
Dec 21, 2022
2.500
2.660
2.480
2.600
94,237
+0.19(+7.88%)
Dec 20, 2022
2.490
2.490
2.360
2.410
126,093
+0.00(+0.00%)
Dec 19, 2022
2.500
2.520
2.400
2.410
129,829
-0.09(-3.60%)
Dec 16, 2022
2.590
2.590
2.490
2.500
39,234
-0.07(-2.72%)
Dec 15, 2022
2.560
2.790
2.520
2.570
59,007
-0.04(-1.53%)
Dec 14, 2022
2.610
2.800
2.610
2.610
29,621
-0.08(-2.97%)
Dec 13, 2022
2.650
2.720
2.600
2.690
71,688
+0.04(+1.51%)
Dec 12, 2022
2.850
2.850
2.650
2.650
91,703
-0.11(-3.99%)
Dec 09, 2022
2.870
2.870
2.720
2.760
58,118
-0.03(-1.08%)
Dec 08, 2022
2.830
2.860
2.750
2.790
51,242
-0.03(-1.06%)
Dec 07, 2022
2.900
2.940
2.820
2.820
47,965
-0.03(-1.05%)
Dec 06, 2022
2.980
2.980
2.820
2.850
61,799
-0.15(-5.00%)
Dec 05, 2022
3.200
3.200
2.830
3.000
274,432
-0.08(-2.60%)
Dec 02, 2022
2.950
3.380
2.900
3.080
272,345
+0.19(+6.57%)
Dec 01, 2022
2.850
2.890
2.770
2.890
56,817
+0.13(+4.71%)
Nov 30, 2022
2.800
2.900
2.740
2.760
56,028
-0.11(-3.83%)
Nov 29, 2022
2.810
2.890
2.810
2.870
12,575
+0.00(+0.00%)
Nov 28, 2022
2.850
2.920
2.820
2.870
32,033
+0.02(+0.70%)
Nov 25, 2022
2.830
2.920
2.800
2.850
8,756
-0.08(-2.73%)
Nov 24, 2022
2.800
2.960
2.780
2.930
39,830
+0.12(+4.27%)
Nov 23, 2022
2.710
2.820
2.710
2.810
39,053
+0.07(+2.55%)
Nov 22, 2022
2.720
2.750
2.700
2.740
16,728
+0.03(+1.11%)
Nov 21, 2022
2.720
2.750
2.650
2.710
84,362
+0.01(+0.37%)
Nov 18, 2022
2.840
2.840
2.700
2.700
40,172
-0.16(-5.59%)
Nov 17, 2022
2.800
2.860
2.680
2.860
75,501
+0.13(+4.76%)
Nov 16, 2022
2.800
2.880
2.720
2.730
42,737
-0.15(-5.21%)
Nov 15, 2022
2.940
2.940
2.810
2.880
43,275
+0.03(+1.05%)
Nov 14, 2022
2.990
3.040
2.850
2.850
107,182
-0.13(-4.36%)
Nov 11, 2022
2.840
2.980
2.810
2.980
92,975
+0.19(+6.81%)
Nov 10, 2022
2.750
2.790
2.650
2.790
22,727
+0.08(+2.95%)
Nov 09, 2022
2.860
2.860
2.700
2.710
29,433
-0.10(-3.56%)
Nov 08, 2022
2.780
2.870
2.660
2.810
41,972
+0.08(+2.93%)
Nov 07, 2022
2.750
2.750
2.620
2.730
39,819
+0.08(+3.02%)
Nov 04, 2022
2.780
2.780
2.600
2.650
32,644
+0.01(+0.38%)
Nov 03, 2022
2.710
2.780
2.640
2.640
44,094
-0.10(-3.65%)
Nov 02, 2022
2.990
2.990
2.710
2.740
95,533
-0.19(-6.48%)
Nov 01, 2022
2.820
2.930
2.770
2.930
86,613
+0.16(+5.78%)
Oct 31, 2022
2.700
2.820
2.700
2.770
76,980
+0.10(+3.75%)
Oct 28, 2022
2.690
2.810
2.670
2.670
27,915
-0.09(-3.26%)
Oct 27, 2022
2.740
2.800
2.680
2.760
26,713
+0.05(+1.85%)
Oct 26, 2022
2.640
2.780
2.640
2.710
71,291
-0.01(-0.37%)
Oct 25, 2022
2.650
2.790
2.650
2.720
85,577
+0.07(+2.64%)
Oct 24, 2022
2.640
2.650
2.500
2.650
31,669
+0.09(+3.52%)
Oct 21, 2022
2.550
2.580
2.490
2.560
55,761
-0.04(-1.54%)
Oct 20, 2022
2.570
2.630
2.550
2.600
26,860
+0.03(+1.17%)
Oct 19, 2022
2.650
2.670
2.550
2.570
58,178
-0.02(-0.77%)
Oct 18, 2022
2.750
2.750
2.570
2.590
38,005
+0.04(+1.57%)
Oct 17, 2022
2.640
2.640
2.540
2.550
63,848
-0.06(-2.30%)
Oct 14, 2022
2.720
2.820
2.570
2.610
37,342
-0.04(-1.51%)
Oct 13, 2022
2.700
2.700
2.550
2.650
41,142
-0.02(-0.75%)
Oct 12, 2022
2.500
2.690
2.490
2.670
85,441
+0.17(+6.80%)
Oct 11, 2022
2.600
2.650
2.480
2.500
120,002
-0.18(-6.72%)
Oct 07, 2022
2.680
0
-0.03(-1.11%)
Oct 06, 2022
2.740
2.740
2.680
2.710
109,350
-0.03(-1.09%)
Oct 05, 2022
2.810
2.810
2.710
2.740
79,290
-0.07(-2.49%)
Oct 04, 2022
2.700
2.810
2.680
2.810
108,570
+0.13(+4.85%)
Oct 03, 2022
2.650
2.720
2.650
2.680
37,143
-0.02(-0.74%)
Sep 30, 2022
2.840
2.850
2.700
2.700
36,022
-0.10(-3.57%)
Sep 29, 2022
2.780
2.890
2.700
2.800
84,747
-0.05(-1.75%)
Sep 28, 2022
2.820
2.930
2.730
2.850
99,139
+0.03(+1.06%)
Sep 27, 2022
2.740
2.860
2.700
2.820
75,791
+0.17(+6.42%)
Sep 26, 2022
2.580
2.740
2.580
2.650
114,902
+0.02(+0.76%)
Sep 23, 2022
2.710
2.710
2.530
2.630
76,230
-0.09(-3.31%)
Sep 22, 2022
2.780
2.780
2.660
2.720
104,759
-0.08(-2.86%)
Sep 21, 2022
2.810
2.850
2.750
2.800
50,880
-0.04(-1.41%)
Sep 20, 2022
2.920
2.920
2.820
2.840
33,913
-0.04(-1.39%)
Sep 19, 2022
2.860
2.970
2.850
2.880
60,137
+0.01(+0.35%)
Sep 16, 2022
2.840
2.910
2.810
2.870
77,126
-0.07(-2.38%)
Sep 15, 2022
3.080
3.080
2.920
2.940
96,162
-0.08(-2.65%)
Sep 14, 2022
3.050
3.100
3.000
3.020
37,940
-0.01(-0.33%)
Sep 13, 2022
3.160
3.160
3.000
3.030
107,445
-0.13(-4.11%)
Sep 12, 2022
3.220
3.220
3.060
3.160
40,687
+0.02(+0.64%)
Sep 09, 2022
3.090
3.180
3.070
3.140
45,266
+0.05(+1.62%)
Sep 08, 2022
3.190
3.190
3.040
3.090
64,369
-0.05(-1.59%)
Sep 07, 2022
3.110
3.170
3.050
3.140
74,726
-0.01(-0.32%)
Sep 06, 2022
3.230
3.340
3.130
3.150
52,698
-0.03(-0.94%)
Sep 02, 2022
3.180
0
+0.04(+1.27%)
Sep 01, 2022
3.330
3.330
3.040
3.140
104,495
-0.18(-5.42%)
Aug 31, 2022
3.310
3.400
3.300
3.320
59,721
-0.04(-1.19%)
Aug 30, 2022
3.550
3.550
3.290
3.360
90,980
-0.20(-5.62%)
Aug 29, 2022
3.440
3.660
3.430
3.560
188,416
-0.01(-0.28%)
Aug 26, 2022
3.660
3.660
3.490
3.570
115,214
-0.04(-1.11%)
Aug 25, 2022
3.650
3.700
3.570
3.610
58,296
-0.01(-0.28%)
Aug 24, 2022
3.620
3.650
3.520
3.620
115,157
+0.00(+0.00%)
Aug 23, 2022
3.430
3.690
3.410
3.620
255,970
+0.37(+11.38%)
Aug 22, 2022
3.280
3.300
3.120
3.250
155,197
-0.12(-3.56%)
Aug 19, 2022
3.560
3.590
3.310
3.370
162,213
-0.22(-6.13%)
Aug 18, 2022
3.650
3.650
3.550
3.590
60,156
+0.00(+0.00%)
Aug 17, 2022
3.680
3.720
3.420
3.590
197,362
-0.13(-3.49%)
Aug 16, 2022
3.950
3.950
3.620
3.720
349,308
-0.26(-6.53%)
Aug 15, 2022
3.450
3.980
3.410
3.980
435,084
+0.52(+15.03%)
Aug 12, 2022
3.470
3.580
3.370
3.460
164,889
+0.01(+0.29%)
Aug 11, 2022
3.490
3.650
3.340
3.450
362,665
+0.03(+0.88%)
Aug 10, 2022
3.190
3.460
3.180
3.420
455,085
+0.36(+11.76%)
Aug 09, 2022
3.060
3.070
2.950
3.060
62,738
+0.00(+0.00%)
Aug 08, 2022
3.150
3.150
2.930
3.060
216,044
-0.09(-2.86%)
Aug 05, 2022
2.900
3.250
2.880
3.150
450,155
+0.31(+10.92%)
Aug 04, 2022
2.870
2.920
2.830
2.840
32,581
-0.02(-0.70%)
Aug 03, 2022
2.840
2.900
2.800
2.860
56,816
+0.04(+1.42%)
Aug 02, 2022
2.950
2.950
2.810
2.820
42,329
-0.07(-2.42%)
Jul 29, 2022
2.890
0
+0.02(+0.70%)
Jul 28, 2022
2.720
2.950
2.580
2.870
107,480
+0.21(+7.89%)
Jul 27, 2022
2.790
2.790
2.580
2.660
148,793
-0.14(-5.00%)
Jul 26, 2022
3.030
3.040
2.700
2.800
241,030
-0.19(-6.35%)
Jul 25, 2022
2.740
3.000
2.700
2.990
211,985
+0.42(+16.34%)
Jul 22, 2022
2.700
2.710
2.500
2.570
80,846
-0.05(-1.91%)
Jul 21, 2022
2.460
2.790
2.450
2.620
196,162
+0.18(+7.38%)
Jul 20, 2022
2.530
2.650
2.430
2.440
119,003
-0.07(-2.79%)
Jul 19, 2022
2.300
2.560
2.250
2.510
104,613
+0.24(+10.57%)
Jul 18, 2022
2.150
2.300
2.150
2.270
55,888
+0.11(+5.09%)
Jul 15, 2022
2.190
2.200
2.100
2.160
35,522
-0.01(-0.46%)
Jul 14, 2022
2.230
2.230
2.100
2.170
100,063
-0.05(-2.25%)
Jul 13, 2022
2.210
2.250
2.130
2.220
46,777
-0.01(-0.45%)
Jul 12, 2022
2.240
2.300
2.180
2.230
54,035
-0.02(-0.89%)
Jul 11, 2022
2.370
2.370
2.220
2.250
44,283
-0.09(-3.85%)
Jul 08, 2022
2.420
2.420
2.310
2.340
61,942
-0.14(-5.65%)
Jul 07, 2022
2.350
2.490
2.350
2.480
54,387
+0.22(+9.73%)
Jul 06, 2022
2.360
2.370
2.200
2.260
73,927
-0.13(-5.44%)
Jul 05, 2022
2.400
2.420
2.350
2.390
55,836
-0.03(-1.24%)
Jul 04, 2022
2.430
2.480
2.410
2.420
37,477
-0.07(-2.81%)
Jun 30, 2022
2.490
0
-0.06(-2.35%)
Jun 29, 2022
2.520
2.650
2.490
2.550
81,418
+0.04(+1.59%)
Jun 28, 2022
2.600
2.620
2.460
2.510
56,258
-0.09(-3.46%)
Jun 27, 2022
2.620
2.660
2.550
2.600
70,060
-0.03(-1.14%)
Jun 24, 2022
2.420
2.670
2.420
2.630
185,039
+0.05(+1.94%)
Jun 23, 2022
2.680
2.720
2.500
2.580
109,866
-0.14(-5.15%)
Jun 22, 2022
2.820
2.880
2.630
2.720
103,212
-0.11(-3.89%)
Jun 21, 2022
2.820
2.900
2.750
2.830
52,883
+0.01(+0.35%)
Jun 20, 2022
2.690
2.820
2.690
2.820
35,695
+0.12(+4.44%)
Jun 17, 2022
2.670
2.830
2.670
2.700
125,375
+0.03(+1.12%)
Jun 16, 2022
2.860
2.860
2.620
2.670
89,088
-0.19(-6.64%)
Jun 15, 2022
2.870
2.990
2.830
2.860
166,405
-0.03(-1.04%)
Jun 14, 2022
3.060
3.090
2.810
2.890
192,596
-0.11(-3.67%)
Jun 13, 2022
2.760
3.060
2.620
3.000
453,598
+0.12(+4.17%)
Jun 10, 2022
3.110
3.130
2.780
2.880
536,247
-0.18(-5.88%)
Jun 09, 2022
2.760
3.080
2.660
3.060
750,782
+0.62(+25.41%)
Jun 08, 2022
2.550
2.550
2.410
2.440
125,658
-0.13(-5.06%)
Jun 07, 2022
2.560
2.640
2.460
2.570
151,139
-0.05(-1.91%)
Jun 06, 2022
2.830
2.830
2.550
2.620
194,942
-0.16(-5.76%)
Jun 03, 2022
2.990
3.000
2.730
2.780
201,009
-0.20(-6.71%)
Jun 02, 2022
2.810
2.980
2.730
2.980
221,055
+0.19(+6.81%)
Jun 01, 2022
3.120
3.280
2.770
2.790
604,832
-0.23(-7.62%)
May 31, 2022
2.910
3.280
2.740
3.020
1,059,393
+0.62(+25.83%)
May 30, 2022
2.270
2.510
2.220
2.400
299,690
+0.27(+12.68%)
May 27, 2022
2.200
2.260
2.030
2.130
211,472
-0.11(-4.91%)
May 26, 2022
2.450
2.770
2.170
2.240
621,976
-0.01(-0.44%)
May 25, 2022
1.800
2.330
1.730
2.250
619,631
+0.71(+46.10%)
May 24, 2022
1.620
1.620
1.490
1.540
40,995
-0.03(-1.91%)
May 20, 2022
1.570
0
+0.01(+0.64%)
May 19, 2022
1.530
1.590
1.500
1.560
63,497
+0.05(+3.31%)
May 18, 2022
1.660
1.660
1.510
1.510
25,253
-0.14(-8.48%)
May 17, 2022
1.800
1.800
1.600
1.650
66,941
-0.07(-4.07%)
May 16, 2022
1.640
1.730
1.550
1.720
196,135
+0.15(+9.55%)
May 13, 2022
1.590
1.620
1.450
1.570
215,346
+0.17(+12.14%)
May 12, 2022
1.410
1.470
1.300
1.400
136,231
+0.00(+0.00%)
May 11, 2022
1.390
1.470
1.320
1.400
165,062
-0.02(-1.41%)
May 10, 2022
1.470
1.550
1.380
1.420
130,512
-0.03(-2.07%)
May 09, 2022
1.620
1.620
1.430
1.450
165,750
-0.16(-9.94%)
May 06, 2022
1.600
1.640
1.540
1.610
180,181
+0.04(+2.55%)
May 05, 2022
1.710
1.710
1.550
1.570
160,133
-0.09(-5.42%)
May 04, 2022
1.720
1.720
1.570
1.660
323,788
-0.06(-3.49%)
May 03, 2022
1.750
1.770
1.680
1.720
153,669
-0.03(-1.71%)
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.