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
Ibio Inc
(NY:
IBIO
)
2.380
+0.150 (+6.73%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 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 (%)
May 31, 2023
0.7400
0.7400
0.6950
0.7000
183,411
-0.03(-4.11%)
May 30, 2023
0.7680
0.7680
0.6801
0.7300
531,197
-0.02(-2.93%)
May 26, 2023
0.7801
0.7930
0.7400
0.7520
233,385
-0.04(-4.81%)
May 25, 2023
0.8300
0.8500
0.7900
0.7900
230,096
-0.07(-7.71%)
May 24, 2023
0.9178
0.9178
0.8352
0.8560
273,174
-0.05(-5.97%)
May 23, 2023
0.9400
0.9500
0.9017
0.9103
183,665
-0.02(-1.82%)
May 22, 2023
0.9500
0.9600
0.9200
0.9272
134,263
-0.02(-2.11%)
May 19, 2023
0.9500
0.9666
0.9261
0.9472
73,230
-0.00(-0.19%)
May 18, 2023
0.9660
0.9660
0.9257
0.9490
130,649
-0.01(-1.40%)
May 17, 2023
0.9237
0.9674
0.9237
0.9625
78,728
+0.03(+3.49%)
May 16, 2023
0.9494
0.9500
0.9200
0.9300
89,436
-0.01(-1.24%)
May 15, 2023
1.000
1.010
0.9000
0.9417
424,835
-0.07(-6.76%)
May 12, 2023
1.010
1.040
1.000
1.010
117,516
+0.00(+0.00%)
May 11, 2023
1.060
1.070
1.000
1.010
269,475
-0.05(-4.72%)
May 10, 2023
1.080
1.090
1.060
1.060
113,614
-0.03(-2.75%)
May 09, 2023
1.070
1.100
1.060
1.090
149,152
+0.01(+0.93%)
May 08, 2023
1.070
1.110
1.070
1.080
108,184
-0.01(-0.92%)
May 05, 2023
1.050
1.100
1.050
1.090
108,942
+0.03(+2.83%)
May 04, 2023
1.070
1.110
1.060
1.060
120,177
-0.03(-2.75%)
May 03, 2023
1.110
1.130
1.070
1.090
106,700
-0.01(-0.91%)
May 02, 2023
1.140
1.140
1.050
1.100
194,766
+0.01(+0.92%)
May 01, 2023
1.060
1.100
1.060
1.090
246,661
+0.01(+0.93%)
Apr 28, 2023
1.080
1.090
1.050
1.080
245,048
+0.00(+0.00%)
Apr 27, 2023
1.080
1.130
1.080
1.080
114,065
-0.01(-0.92%)
Apr 26, 2023
1.180
1.180
1.050
1.090
380,812
-0.10(-8.40%)
Apr 25, 2023
1.200
1.220
1.170
1.190
158,690
+0.01(+0.85%)
Apr 24, 2023
1.290
1.310
1.150
1.180
342,718
-0.12(-9.23%)
Apr 21, 2023
1.280
1.390
1.260
1.300
568,005
+0.02(+1.56%)
Apr 20, 2023
1.300
1.317
1.120
1.280
614,035
-0.02(-1.54%)
Apr 19, 2023
1.060
1.410
1.040
1.300
1,906,875
+0.22(+20.37%)
Apr 18, 2023
1.020
1.100
1.020
1.080
438,192
+0.06(+5.88%)
Apr 17, 2023
1.060
1.080
1.010
1.020
388,301
-0.04(-3.77%)
Apr 14, 2023
1.070
1.090
1.030
1.060
320,506
-0.03(-2.75%)
Apr 13, 2023
1.040
1.140
1.030
1.090
622,134
+0.04(+3.81%)
Apr 12, 2023
1.120
1.210
1.045
1.050
715,720
-0.09(-7.89%)
Apr 11, 2023
1.120
1.180
1.110
1.140
400,172
-0.01(-0.87%)
Apr 10, 2023
1.240
1.240
1.100
1.150
636,376
-0.08(-6.50%)
Apr 06, 2023
1.200
1.270
1.170
1.230
760,841
+0.01(+0.82%)
Apr 05, 2023
1.450
1.479
1.190
1.220
1,749,432
-0.27(-18.12%)
Apr 04, 2023
1.790
1.790
1.440
1.490
2,304,169
-0.21(-12.35%)
Apr 03, 2023
2.110
2.110
1.570
1.700
1,656,586
-0.38(-18.27%)
Mar 31, 2023
2.110
2.195
2.050
2.080
980,016
-0.02(-0.95%)
Mar 30, 2023
2.310
2.370
2.060
2.100
907,965
-0.14(-6.25%)
Mar 29, 2023
2.360
2.450
2.180
2.240
691,474
-0.09(-3.86%)
Mar 28, 2023
2.420
2.490
2.210
2.330
638,133
-0.10(-4.12%)
Mar 27, 2023
2.140
2.450
2.140
2.430
1,157,392
+0.33(+15.71%)
Mar 24, 2023
2.050
2.260
1.950
2.100
779,951
+0.05(+2.44%)
Mar 23, 2023
2.100
2.220
2.040
2.050
828,168
+0.00(+0.00%)
Mar 22, 2023
2.410
2.478
2.040
2.050
1,272,292
-0.41(-16.67%)
Mar 21, 2023
2.420
2.600
2.310
2.460
1,657,168
+0.12(+5.13%)
Mar 20, 2023
1.930
2.500
1.900
2.340
2,063,783
+0.40(+20.62%)
Mar 17, 2023
2.010
2.090
1.880
1.940
992,006
-0.09(-4.43%)
Mar 16, 2023
1.810
2.170
1.810
2.030
1,152,778
+0.19(+10.33%)
Mar 15, 2023
1.710
1.840
1.655
1.840
407,834
+0.11(+6.36%)
Mar 14, 2023
1.850
1.920
1.650
1.730
821,893
-0.12(-6.49%)
Mar 13, 2023
1.820
2.020
1.710
1.850
1,004,335
-0.03(-1.60%)
Mar 10, 2023
1.700
1.910
1.660
1.880
1,405,572
+0.23(+13.94%)
Mar 09, 2023
1.910
1.960
1.530
1.650
1,382,698
-0.31(-15.82%)
Mar 08, 2023
2.100
2.430
1.852
1.960
4,705,798
-0.06(-2.97%)
Mar 07, 2023
1.650
2.100
1.610
2.020
3,198,607
+0.37(+22.42%)
Mar 06, 2023
1.580
1.730
1.510
1.650
993,387
+0.04(+2.48%)
Mar 03, 2023
1.730
1.830
1.590
1.610
1,945,871
+0.03(+1.90%)
Mar 02, 2023
1.400
1.690
1.350
1.580
2,362,682
+0.17(+12.06%)
Mar 01, 2023
1.300
1.550
1.280
1.410
1,982,842
+0.13(+10.16%)
Feb 28, 2023
1.210
1.370
1.210
1.280
1,208,782
+0.03(+2.40%)
Feb 27, 2023
1.210
1.310
1.185
1.250
1,960,573
+0.05(+4.17%)
Feb 24, 2023
1.170
1.400
1.080
1.200
3,272,607
+0.06(+5.26%)
Feb 23, 2023
1.560
1.610
1.110
1.140
3,782,388
-0.36(-24.00%)
Feb 22, 2023
1.490
1.810
1.470
1.500
5,714,020
-0.16(-9.64%)
Feb 21, 2023
1.520
2.040
1.470
1.660
37,539,568
+0.18(+12.16%)
Feb 17, 2023
1.630
1.990
1.330
1.480
80,345,768
+0.73(+97.28%)
Feb 16, 2023
0.8500
0.8952
0.7500
0.7502
3,474,508
-0.10(-11.86%)
Feb 15, 2023
0.8555
0.8995
0.8300
0.8511
412,180
-0.03(-3.30%)
Feb 14, 2023
0.9300
0.9698
0.8410
0.8801
674,606
-0.07(-7.19%)
Feb 13, 2023
0.9000
1.030
0.8900
0.9483
964,910
+0.07(+8.50%)
Feb 10, 2023
0.9900
1.028
0.8700
0.8740
1,164,283
-0.19(-17.55%)
Feb 09, 2023
1.200
1.450
1.020
1.060
1,895,426
-0.11(-9.40%)
Feb 08, 2023
1.260
1.530
1.120
1.170
3,879,639
-0.20(-14.60%)
Feb 07, 2023
0.9500
1.490
0.8806
1.370
8,487,587
+0.45(+48.49%)
Feb 06, 2023
0.8300
1.250
0.8252
0.9226
5,880,938
+0.15(+19.82%)
Feb 03, 2023
0.7300
0.8075
0.7222
0.7700
304,096
+0.02(+2.58%)
Feb 02, 2023
0.7100
0.7590
0.7100
0.7506
184,523
+0.05(+7.00%)
Feb 01, 2023
0.7400
0.7400
0.7000
0.7015
156,424
-0.03(-3.90%)
Jan 31, 2023
0.7400
0.7400
0.7100
0.7300
97,587
+0.00(+0.27%)
Jan 30, 2023
0.7650
0.7650
0.7100
0.7280
136,326
-0.01(-1.61%)
Jan 27, 2023
0.7400
0.7400
0.7000
0.7399
188,141
+0.02(+2.76%)
Jan 26, 2023
0.7117
0.7400
0.6900
0.7200
241,064
+0.01(+1.17%)
Jan 25, 2023
0.7582
0.7582
0.6900
0.7117
266,641
-0.03(-3.82%)
Jan 24, 2023
0.7800
0.7800
0.7301
0.7400
261,432
-0.01(-1.69%)
Jan 23, 2023
0.7131
0.7800
0.7040
0.7527
318,101
+0.05(+7.53%)
Jan 20, 2023
0.7100
0.7349
0.6800
0.7000
289,950
+0.00(+0.00%)
Jan 19, 2023
0.7000
0.7199
0.6700
0.7000
280,695
+0.01(+1.16%)
Jan 18, 2023
0.7410
0.7826
0.6751
0.6920
482,470
-0.04(-5.34%)
Jan 17, 2023
0.8600
0.8800
0.7011
0.7310
1,039,293
-0.12(-14.02%)
Jan 13, 2023
0.7108
0.9000
0.7101
0.8502
1,928,235
+0.11(+14.89%)
Jan 12, 2023
0.7500
0.7512
0.6610
0.7400
847,367
+0.00(+0.27%)
Jan 11, 2023
0.6600
0.7700
0.6100
0.7380
1,972,848
+0.12(+19.03%)
Jan 10, 2023
0.5500
0.6590
0.5457
0.6200
803,889
+0.06(+10.71%)
Jan 09, 2023
0.5300
0.5999
0.5252
0.5600
590,092
+0.02(+3.70%)
Jan 06, 2023
0.5800
0.5800
0.5300
0.5400
609,301
-0.06(-10.00%)
Jan 05, 2023
0.6100
0.6267
0.5500
0.6000
1,247,271
-0.03(-5.23%)
Jan 04, 2023
0.6004
0.6605
0.5406
0.6331
2,908,737
-0.03(-4.08%)
Jan 03, 2023
0.4600
0.6900
0.4600
0.6600
1,651,634
+0.22(+48.51%)
Dec 30, 2022
0.4550
0.4550
0.4100
0.4444
293,038
-0.00(-1.02%)
Dec 29, 2022
0.4400
0.4499
0.4200
0.4490
231,389
+0.01(+1.74%)
Dec 28, 2022
0.4400
0.4550
0.4100
0.4413
258,368
+0.01(+1.47%)
Dec 27, 2022
0.4600
0.4620
0.4000
0.4349
228,989
+0.01(+1.16%)
Dec 23, 2022
0.4309
0.4480
0.4000
0.4299
191,370
+0.00(+0.99%)
Dec 22, 2022
0.4380
0.4524
0.4201
0.4257
231,950
-0.03(-5.61%)
Dec 21, 2022
0.4120
0.4739
0.4101
0.4510
352,231
+0.02(+4.52%)
Dec 20, 2022
0.4000
0.6000
0.3900
0.4315
2,110,031
+0.04(+8.94%)
Dec 19, 2022
0.4100
0.4195
0.3900
0.3961
230,648
+0.01(+1.98%)
Dec 16, 2022
0.4500
0.4722
0.3800
0.3884
867,967
-0.06(-14.11%)
Dec 15, 2022
0.5500
0.5788
0.3600
0.4522
2,789,451
-0.10(-17.78%)
Dec 14, 2022
0.6150
0.6150
0.5500
0.5500
291,367
-0.04(-6.78%)
Dec 13, 2022
0.5950
0.6300
0.5600
0.5900
353,355
+0.02(+3.16%)
Dec 12, 2022
0.6200
0.6500
0.5600
0.5719
740,096
-0.04(-7.16%)
Dec 09, 2022
0.6200
0.6600
0.6020
0.6160
575,131
-0.00(-0.65%)
Dec 08, 2022
0.6800
0.7101
0.5777
0.6200
1,690,382
-0.05(-8.01%)
Dec 07, 2022
0.8274
0.8600
0.6700
0.6740
2,997,863
-0.93(-57.88%)
Dec 06, 2022
1.670
1.710
1.580
1.600
277,644
-0.08(-4.76%)
Dec 05, 2022
1.790
1.790
1.660
1.680
52,755
-0.02(-1.18%)
Dec 02, 2022
1.570
1.760
1.530
1.700
96,296
+0.10(+6.25%)
Dec 01, 2022
1.590
1.650
1.554
1.600
58,230
+0.06(+3.90%)
Nov 30, 2022
1.490
1.569
1.480
1.540
42,073
+0.02(+1.32%)
Nov 29, 2022
1.530
1.552
1.500
1.520
30,603
+0.03(+2.01%)
Nov 28, 2022
1.590
1.600
1.490
1.490
33,786
-0.14(-8.59%)
Nov 25, 2022
1.570
1.660
1.550
1.630
25,473
+0.05(+3.16%)
Nov 23, 2022
1.540
1.644
1.540
1.580
42,484
+0.04(+2.60%)
Nov 22, 2022
1.620
1.650
1.540
1.540
27,307
-0.09(-5.52%)
Nov 21, 2022
1.600
1.650
1.531
1.630
76,527
+0.03(+1.87%)
Nov 18, 2022
1.660
1.720
1.600
1.600
49,994
-0.11(-6.43%)
Nov 17, 2022
1.730
1.790
1.670
1.710
68,022
-0.03(-1.72%)
Nov 16, 2022
1.880
1.880
1.740
1.740
38,583
-0.01(-0.57%)
Nov 15, 2022
1.740
1.840
1.710
1.750
127,647
+0.05(+2.94%)
Nov 14, 2022
1.620
1.780
1.620
1.700
83,385
-0.05(-2.86%)
Nov 11, 2022
1.650
1.750
1.600
1.750
96,181
+0.11(+6.71%)
Nov 10, 2022
1.520
1.640
1.460
1.640
212,175
+0.16(+10.81%)
Nov 09, 2022
1.510
1.531
1.460
1.480
93,363
-0.06(-3.90%)
Nov 08, 2022
1.670
1.670
1.500
1.540
200,757
-0.12(-7.23%)
Nov 07, 2022
1.780
1.780
1.640
1.660
119,606
-0.12(-6.74%)
Nov 04, 2022
1.870
1.910
1.767
1.780
79,279
-0.08(-4.30%)
Nov 03, 2022
2.030
2.070
1.840
1.860
273,328
-0.20(-9.71%)
Nov 02, 2022
2.080
2.140
2.026
2.060
49,770
+0.00(+0.00%)
Nov 01, 2022
2.180
2.240
2.060
2.060
113,941
-0.13(-5.94%)
Oct 31, 2022
2.100
2.240
2.070
2.190
256,344
+0.09(+4.29%)
Oct 28, 2022
2.040
2.150
2.020
2.100
106,830
+0.07(+3.45%)
Oct 27, 2022
2.100
2.120
2.030
2.030
147,351
-0.11(-5.14%)
Oct 26, 2022
2.110
2.170
2.080
2.140
121,367
+0.02(+0.94%)
Oct 25, 2022
2.010
2.390
2.010
2.120
447,453
+0.10(+4.95%)
Oct 24, 2022
2.110
2.149
2.010
2.020
130,440
-0.07(-3.35%)
Oct 21, 2022
2.050
2.160
2.030
2.090
140,061
+0.03(+1.46%)
Oct 20, 2022
2.090
2.340
2.050
2.060
223,362
-0.07(-3.29%)
Oct 19, 2022
2.300
2.312
2.060
2.130
271,420
-0.18(-7.79%)
Oct 18, 2022
2.380
2.500
2.260
2.310
595,638
-0.04(-1.70%)
Oct 17, 2022
2.170
2.350
2.080
2.350
192,305
+0.14(+6.33%)
Oct 14, 2022
2.360
2.550
2.140
2.210
249,836
-0.15(-6.36%)
Oct 13, 2022
2.500
2.500
2.210
2.360
255,262
-0.07(-2.88%)
Oct 12, 2022
2.540
2.640
2.350
2.430
196,857
-0.04(-1.62%)
Oct 11, 2022
3.000
3.000
2.270
2.470
326,488
-0.56(-18.62%)
Oct 10, 2022
3.440
3.660
3.015
3.035
337,776
-0.54(-15.16%)
Oct 07, 2022
3.915
3.950
3.500
3.578
135,242
-0.35(-8.85%)
Oct 06, 2022
4.247
4.263
3.825
3.925
122,006
-0.33(-7.65%)
Oct 05, 2022
4.475
4.525
4.210
4.250
69,853
-0.17(-3.79%)
Oct 04, 2022
4.050
4.500
4.027
4.418
110,093
+0.28(+6.64%)
Oct 03, 2022
4.370
4.372
3.825
4.143
177,833
-0.12(-2.70%)
Sep 30, 2022
4.315
4.740
4.128
4.258
142,781
-0.30(-6.53%)
Sep 29, 2022
5.430
5.430
4.530
4.555
230,160
-0.79(-14.86%)
Sep 28, 2022
5.075
5.888
5.000
5.350
343,904
-2.55(-32.28%)
Sep 27, 2022
7.875
8.748
7.515
7.900
191,925
-0.11(-1.34%)
Sep 26, 2022
8.600
8.600
8.005
8.008
26,400
-0.60(-7.00%)
Sep 23, 2022
8.947
8.947
7.897
8.610
53,650
-0.64(-6.92%)
Sep 22, 2022
9.000
9.250
8.150
9.250
65,093
-0.29(-2.99%)
Sep 21, 2022
9.500
10.69
8.762
9.535
205,598
+1.04(+12.18%)
Sep 20, 2022
9.750
9.815
8.265
8.500
60,622
-1.00(-10.53%)
Sep 19, 2022
9.850
11.00
8.775
9.500
154,282
-2.00(-17.39%)
Sep 16, 2022
7.750
16.51
7.000
11.50
455,125
+3.83(+49.84%)
Sep 15, 2022
7.250
7.955
7.125
7.675
34,973
+0.42(+5.83%)
Sep 14, 2022
7.625
7.942
7.250
7.253
26,496
-0.45(-5.81%)
Sep 13, 2022
7.500
7.970
7.265
7.700
79,973
+0.92(+13.65%)
Sep 12, 2022
7.975
7.975
6.775
6.775
70,719
-0.30(-4.31%)
Sep 09, 2022
6.875
7.250
6.750
7.080
23,933
+0.23(+3.36%)
Sep 08, 2022
6.875
6.997
6.705
6.850
16,107
+0.07(+1.11%)
Sep 07, 2022
7.000
7.000
6.500
6.775
11,346
+0.15(+2.30%)
Sep 06, 2022
6.968
6.997
6.385
6.622
17,744
-0.50(-7.05%)
Sep 02, 2022
7.250
7.250
6.997
7.125
14,346
+0.12(+1.79%)
Sep 01, 2022
7.000
7.230
6.775
7.000
32,495
+0.07(+0.97%)
Aug 31, 2022
6.750
7.220
6.750
6.933
27,346
-0.12(-1.63%)
Aug 30, 2022
7.173
7.475
7.000
7.048
19,415
-0.01(-0.18%)
Aug 29, 2022
6.500
7.500
6.625
7.060
27,416
-0.34(-4.56%)
Aug 26, 2022
8.000
8.125
7.253
7.397
38,634
-0.59(-7.39%)
Aug 25, 2022
7.428
7.987
7.253
7.987
56,202
+0.51(+6.78%)
Aug 24, 2022
7.155
7.500
7.003
7.480
55,882
+0.36(+4.98%)
Aug 23, 2022
6.500
7.152
6.475
7.125
65,943
+0.55(+8.37%)
Aug 22, 2022
6.500
6.745
6.412
6.575
41,954
+0.08(+1.19%)
Aug 19, 2022
7.000
7.112
6.375
6.497
34,276
-0.38(-5.49%)
Aug 18, 2022
7.165
7.175
6.800
6.875
30,920
-0.15(-2.17%)
Aug 17, 2022
7.005
7.245
6.800
7.027
57,775
+0.15(+2.22%)
Aug 16, 2022
7.272
7.500
6.875
6.875
70,404
-0.25(-3.54%)
Aug 15, 2022
7.000
7.175
7.000
7.128
50,133
+0.13(+1.82%)
Aug 12, 2022
6.895
7.125
6.753
7.000
68,874
+0.01(+0.18%)
Aug 11, 2022
6.750
7.000
6.747
6.987
63,627
+0.37(+5.63%)
Aug 10, 2022
6.250
6.650
6.250
6.615
64,807
+0.49(+8.00%)
Aug 09, 2022
6.750
6.742
6.125
6.125
65,913
-0.62(-9.26%)
Aug 08, 2022
7.250
7.388
6.725
6.750
65,910
-0.14(-2.10%)
Aug 05, 2022
6.670
7.050
6.253
6.895
91,439
+0.33(+5.07%)
Aug 04, 2022
6.290
6.713
6.125
6.562
93,885
+0.36(+5.85%)
Aug 03, 2022
6.250
6.250
6.100
6.200
51,961
+0.31(+5.22%)
Aug 02, 2022
5.750
6.150
5.725
5.893
61,928
+0.09(+1.51%)
Aug 01, 2022
5.638
6.560
5.625
5.805
60,771
+0.09(+1.62%)
Jul 29, 2022
5.550
5.960
5.500
5.713
116,388
-0.23(-3.83%)
Jul 28, 2022
6.202
6.202
5.815
5.940
60,149
-0.02(-0.42%)
Jul 27, 2022
6.152
6.213
5.860
5.965
61,051
+0.08(+1.32%)
Jul 26, 2022
6.355
6.355
5.878
5.888
65,632
-0.26(-4.27%)
Jul 25, 2022
6.245
7.095
6.000
6.150
121,226
+0.09(+1.44%)
Jul 22, 2022
6.425
6.537
6.062
6.062
51,074
-0.36(-5.61%)
Jul 21, 2022
6.500
6.673
6.250
6.423
38,583
-0.05(-0.73%)
Jul 20, 2022
6.500
6.628
6.362
6.470
54,965
+0.09(+1.49%)
Jul 19, 2022
6.157
6.718
6.075
6.375
66,419
+0.33(+5.37%)
Jul 18, 2022
6.147
6.322
6.025
6.050
61,558
+0.04(+0.71%)
Jul 15, 2022
6.220
6.375
6.000
6.008
42,990
-0.19(-3.14%)
Jul 14, 2022
6.375
6.378
5.985
6.202
47,513
-0.08(-1.23%)
Jul 13, 2022
6.485
6.500
6.250
6.280
32,660
-0.19(-2.94%)
Jul 12, 2022
6.553
6.843
6.300
6.470
39,550
-0.12(-1.86%)
Jul 11, 2022
6.525
6.997
6.525
6.593
53,719
-0.59(-8.21%)
Jul 08, 2022
6.805
7.250
6.650
7.183
60,540
+0.38(+5.63%)
Jul 07, 2022
6.900
7.250
6.560
6.800
81,032
+0.29(+4.45%)
Jul 06, 2022
6.565
7.348
6.263
6.510
153,359
+0.31(+5.00%)
Jul 05, 2022
6.482
6.665
6.175
6.200
83,701
-0.30(-4.62%)
Jul 01, 2022
6.598
6.848
6.425
6.500
87,943
-0.10(-1.52%)
Jun 30, 2022
6.730
7.197
6.500
6.600
58,538
-0.35(-5.00%)
Jun 29, 2022
7.058
7.230
6.625
6.947
86,042
-0.09(-1.31%)
Jun 28, 2022
7.500
7.625
7.040
7.040
61,170
-0.21(-2.90%)
Jun 27, 2022
7.878
7.905
7.125
7.250
94,531
-0.55(-7.05%)
Jun 24, 2022
7.775
8.168
7.775
7.800
1,029,154
+0.00(+0.03%)
Jun 23, 2022
8.250
8.400
7.515
7.798
115,292
-0.61(-7.28%)
Jun 22, 2022
7.325
8.410
7.000
8.410
145,564
+0.83(+10.91%)
Jun 21, 2022
7.500
7.582
6.775
7.582
111,681
-0.04(-0.56%)
Jun 17, 2022
6.772
7.625
6.560
7.625
89,829
+0.47(+6.64%)
Jun 16, 2022
6.875
7.150
6.513
7.150
73,756
-0.10(-1.45%)
Jun 15, 2022
6.500
7.255
6.338
7.255
124,960
+0.82(+12.70%)
Jun 14, 2022
6.500
7.000
6.375
6.438
58,355
-0.29(-4.35%)
Jun 13, 2022
6.525
6.982
6.525
6.730
76,568
-0.15(-2.18%)
Jun 10, 2022
7.513
7.622
6.765
6.880
99,277
-0.88(-11.40%)
Jun 09, 2022
7.188
8.475
6.768
7.765
316,921
+0.58(+8.03%)
Jun 08, 2022
6.527
7.188
6.527
7.188
67,168
+0.59(+8.98%)
Jun 07, 2022
6.075
6.938
6.003
6.595
248,206
+0.53(+8.78%)
Jun 06, 2022
6.500
6.690
6.003
6.062
92,068
-0.44(-6.73%)
Jun 03, 2022
5.820
6.550
5.675
6.500
216,144
+0.73(+12.70%)
Jun 02, 2022
5.963
5.963
5.525
5.768
150,333
+0.10(+1.81%)
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.