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
Pressure Biosciences
(OP:
PBIO
)
0.1331
-0.0239 (-15.22%)
Streaming Delayed Price
Updated: 3:38 PM EDT, Jun 12, 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, 2022
1.730
1.730
1.630
1.660
30,629
-0.07(-4.05%)
May 27, 2022
1.750
1.800
1.620
1.730
29,945
-0.02(-1.14%)
May 26, 2022
1.840
1.840
1.705
1.750
10,925
-0.07(-3.85%)
May 25, 2022
1.620
1.900
1.620
1.820
36,185
+0.16(+9.64%)
May 24, 2022
1.710
1.730
1.660
1.660
5,250
-0.03(-1.78%)
May 23, 2022
1.740
1.755
1.690
1.690
11,328
-0.01(-0.59%)
May 20, 2022
1.550
1.800
1.550
1.700
25,874
-0.03(-1.73%)
May 19, 2022
1.720
1.730
1.685
1.730
2,640
+0.03(+1.76%)
May 18, 2022
1.700
1.740
1.695
1.700
10,240
+0.00(+0.00%)
May 17, 2022
1.690
1.700
1.650
1.700
18,531
+0.02(+1.49%)
May 16, 2022
1.630
1.730
1.580
1.675
3,414
-0.04(-2.62%)
May 13, 2022
1.650
1.720
1.650
1.720
47,309
+0.07(+4.24%)
May 12, 2022
1.600
1.650
1.600
1.650
38,720
+0.00(+0.00%)
May 11, 2022
1.680
1.710
1.580
1.650
42,409
-0.03(-1.79%)
May 10, 2022
1.640
1.680
1.640
1.680
618
+0.04(+2.44%)
May 09, 2022
1.670
1.720
1.640
1.640
3,242
-0.05(-2.96%)
May 06, 2022
1.660
1.690
1.600
1.690
6,618
-0.01(-0.59%)
May 05, 2022
1.730
1.790
1.675
1.700
14,239
-0.04(-2.30%)
May 04, 2022
1.710
1.740
1.700
1.740
8,644
+0.04(+2.35%)
May 03, 2022
1.670
1.730
1.630
1.700
9,128
+0.02(+1.19%)
May 02, 2022
1.780
1.780
1.580
1.680
17,519
-0.12(-6.67%)
Apr 29, 2022
1.790
1.830
1.780
1.800
10,614
+0.00(+0.00%)
Apr 28, 2022
1.850
1.850
1.800
1.800
5,580
-0.05(-2.70%)
Apr 27, 2022
1.680
1.850
1.670
1.850
25,110
+0.18(+10.78%)
Apr 26, 2022
1.650
1.670
1.650
1.670
24,817
-0.01(-0.60%)
Apr 25, 2022
1.655
1.730
1.620
1.680
37,399
+0.04(+2.44%)
Apr 22, 2022
1.690
1.740
1.640
1.640
20,680
-0.05(-2.96%)
Apr 21, 2022
1.760
1.770
1.680
1.690
14,156
-0.07(-3.98%)
Apr 20, 2022
1.790
1.800
1.760
1.760
7,520
-0.02(-1.12%)
Apr 19, 2022
1.786
1.800
1.770
1.780
10,084
-0.02(-1.11%)
Apr 18, 2022
1.800
1.800
1.780
1.800
6,574
-0.05(-2.70%)
Apr 14, 2022
1.830
1.850
1.780
1.850
6,755
-0.01(-0.54%)
Apr 13, 2022
1.800
1.920
1.800
1.860
4,051
-0.03(-1.59%)
Apr 12, 2022
1.810
1.950
1.780
1.890
26,894
+0.07(+3.85%)
Apr 11, 2022
1.840
1.880
1.810
1.820
32,952
-0.02(-1.09%)
Apr 08, 2022
1.945
1.945
1.810
1.840
28,810
-0.09(-4.66%)
Apr 07, 2022
1.920
1.930
1.810
1.930
27,928
+0.01(+0.52%)
Apr 06, 2022
2.040
2.070
1.750
1.920
66,842
-0.08(-4.00%)
Apr 05, 2022
2.070
2.110
2.000
2.000
35,968
-0.06(-2.91%)
Apr 04, 2022
2.400
2.400
2.030
2.060
21,401
-0.22(-9.65%)
Apr 01, 2022
2.050
2.380
2.041
2.280
94,847
+0.26(+12.87%)
Mar 31, 2022
1.900
2.020
1.875
2.020
66,790
+0.12(+6.32%)
Mar 30, 2022
1.795
1.920
1.790
1.900
33,456
+0.10(+5.56%)
Mar 29, 2022
1.890
1.890
1.790
1.800
21,608
-0.09(-4.76%)
Mar 28, 2022
1.860
1.890
1.820
1.890
3,500
+0.07(+3.85%)
Mar 25, 2022
1.880
1.890
1.820
1.820
20,187
-0.03(-1.62%)
Mar 24, 2022
1.920
1.925
1.850
1.850
14,574
-0.07(-3.65%)
Mar 23, 2022
1.870
1.940
1.800
1.920
26,800
+0.07(+3.78%)
Mar 22, 2022
1.855
1.880
1.750
1.850
24,086
+0.01(+0.54%)
Mar 21, 2022
1.800
1.910
1.750
1.840
25,695
-0.06(-3.16%)
Mar 18, 2022
1.850
1.930
1.850
1.900
16,331
+0.01(+0.53%)
Mar 17, 2022
1.880
2.000
1.840
1.890
19,187
+0.05(+3.00%)
Mar 16, 2022
1.850
1.940
1.790
1.835
32,029
-0.02(-0.81%)
Mar 15, 2022
2.005
2.005
1.825
1.850
15,449
-0.15(-7.50%)
Mar 14, 2022
1.985
2.010
1.960
2.000
9,458
+0.01(+0.50%)
Mar 11, 2022
1.950
1.990
1.950
1.990
4,402
-0.01(-0.50%)
Mar 10, 2022
1.970
2.000
1.945
2.000
2,201
+0.05(+2.56%)
Mar 09, 2022
1.880
1.960
1.880
1.950
11,044
+0.07(+3.72%)
Mar 08, 2022
1.910
1.960
1.795
1.880
11,848
-0.07(-3.59%)
Mar 07, 2022
2.000
2.000
1.910
1.950
8,297
-0.05(-2.50%)
Mar 04, 2022
2.010
2.040
1.960
2.000
4,792
-0.01(-0.50%)
Mar 03, 2022
2.150
2.150
1.975
2.010
9,972
+0.00(+0.00%)
Mar 02, 2022
2.010
2.010
1.980
2.010
3,101
+0.02(+1.01%)
Mar 01, 2022
2.020
2.050
1.950
1.990
6,818
-0.12(-5.69%)
Feb 28, 2022
2.050
2.150
1.930
2.110
7,172
+0.09(+4.46%)
Feb 25, 2022
2.110
2.100
1.990
2.020
4,651
-0.11(-5.16%)
Feb 24, 2022
2.080
2.130
1.800
2.130
76,712
+0.00(+0.00%)
Feb 23, 2022
2.100
2.150
2.100
2.130
35,655
+0.03(+1.43%)
Feb 22, 2022
1.850
2.100
1.800
2.100
30,670
-0.03(-1.41%)
Feb 18, 2022
2.130
0
-0.01(-0.47%)
Feb 17, 2022
2.045
2.140
2.000
2.140
9,661
+0.08(+3.88%)
Feb 16, 2022
2.000
2.080
1.995
2.060
14,646
+0.06(+3.26%)
Feb 15, 2022
2.020
2.070
1.960
1.995
27,433
-0.08(-4.09%)
Feb 14, 2022
2.085
2.090
2.080
2.080
824
-0.00(-0.24%)
Feb 11, 2022
2.015
2.100
2.015
2.085
35,734
+0.04(+2.21%)
Feb 10, 2022
2.090
2.095
1.955
2.040
42,988
-0.05(-2.39%)
Feb 09, 2022
2.080
2.100
2.020
2.090
12,740
-0.01(-0.48%)
Feb 08, 2022
2.230
2.230
2.080
2.100
10,801
-0.10(-4.55%)
Feb 07, 2022
2.060
2.230
2.060
2.200
4,275
-0.05(-2.22%)
Feb 04, 2022
2.075
2.250
2.030
2.250
32,063
+0.15(+7.14%)
Feb 03, 2022
2.070
2.050
2.100
2,681
+0.02(+1.20%)
Feb 02, 2022
2.130
2.150
2.000
2.075
20,182
-0.02(-1.19%)
Feb 01, 2022
2.085
2.100
2.075
2.100
5,510
-0.03(-1.41%)
Jan 31, 2022
2.040
2.150
1.950
2.130
13,622
+0.03(+1.43%)
Jan 28, 2022
2.090
2.125
2.090
2.100
9,249
+0.00(+0.00%)
Jan 27, 2022
2.110
2.220
2.090
2.100
31,725
+0.01(+0.48%)
Jan 26, 2022
2.150
2.185
2.000
2.090
16,539
-0.09(-4.13%)
Jan 25, 2022
2.190
2.190
2.090
2.180
11,436
-0.10(-4.39%)
Jan 24, 2022
2.180
2.280
2.140
2.280
17,600
+0.10(+4.59%)
Jan 21, 2022
2.200
2.200
2.180
2.180
6,752
-0.02(-0.91%)
Jan 20, 2022
2.195
2.210
2.190
2.200
9,039
+0.01(+0.46%)
Jan 19, 2022
2.210
2.220
2.180
2.190
6,771
+0.01(+0.45%)
Jan 18, 2022
2.240
2.250
2.180
2.180
8,294
-0.02(-0.90%)
Jan 14, 2022
2.200
0
+0.00(+0.00%)
Jan 13, 2022
2.190
2.230
2.190
2.200
3,204
-0.02(-0.90%)
Jan 12, 2022
2.195
2.230
2.170
2.220
1,371
+0.02(+0.91%)
Jan 11, 2022
2.240
2.240
2.180
2.200
5,823
-0.02(-1.12%)
Jan 10, 2022
2.240
2.270
2.225
2.225
5,020
-0.06(-2.84%)
Jan 07, 2022
2.280
2.300
2.240
2.290
16,925
+0.01(+0.44%)
Jan 06, 2022
2.350
2.400
2.240
2.280
5,775
+0.04(+1.79%)
Jan 05, 2022
2.330
2.330
2.240
2.240
3,301
-0.06(-2.61%)
Jan 04, 2022
2.310
2.340
2.300
2.300
9,171
-0.01(-0.43%)
Jan 03, 2022
2.330
2.340
2.280
2.310
2,090
+0.00(+0.00%)
Dec 31, 2021
2.350
2.420
2.310
2.310
4,289
-0.02(-1.07%)
Dec 30, 2021
2.250
2.440
2.250
2.335
6,800
+0.08(+3.78%)
Dec 29, 2021
2.100
2.345
2.100
2.250
26,232
+0.13(+6.13%)
Dec 28, 2021
2.130
2.250
2.120
2.120
24,053
-0.11(-4.93%)
Dec 27, 2021
2.300
2.300
2.130
2.230
28,282
-0.13(-5.51%)
Dec 23, 2021
2.300
2.450
2.265
2.360
22,045
+0.06(+2.61%)
Dec 22, 2021
2.150
2.300
2.120
2.300
30,209
+0.18(+8.49%)
Dec 21, 2021
2.175
2.200
2.010
2.120
9,993
-0.08(-3.64%)
Dec 20, 2021
2.150
2.200
1.850
2.200
15,691
+0.00(+0.00%)
Dec 17, 2021
2.140
2.240
2.140
2.200
25,129
+0.06(+2.80%)
Dec 16, 2021
2.280
2.310
2.130
2.140
28,039
-0.16(-6.96%)
Dec 15, 2021
2.320
2.320
2.300
2.300
4,363
-0.02(-0.86%)
Dec 14, 2021
2.340
2.462
2.285
2.320
15,191
+0.01(+0.65%)
Dec 13, 2021
2.270
2.320
2.250
2.305
5,092
-0.03(-1.50%)
Dec 10, 2021
2.325
2.350
2.290
2.340
6,133
+0.04(+1.74%)
Dec 09, 2021
2.300
2.325
2.290
2.300
4,116
-0.05(-2.13%)
Dec 08, 2021
2.320
2.375
2.300
2.350
15,285
+0.05(+2.17%)
Dec 07, 2021
2.330
2.375
2.300
2.300
8,818
-0.03(-1.29%)
Dec 06, 2021
2.300
2.390
2.260
2.330
6,637
-0.02(-0.85%)
Dec 03, 2021
2.425
2.425
2.250
2.350
21,209
-0.02(-0.84%)
Dec 02, 2021
2.320
2.390
2.250
2.370
13,764
-0.05(-2.07%)
Dec 01, 2021
2.370
2.420
2.350
2.420
7,419
+0.00(+0.00%)
Nov 30, 2021
2.490
2.490
2.350
2.420
17,036
-0.08(-3.20%)
Nov 29, 2021
2.480
2.500
2.460
2.500
4,256
+0.02(+0.81%)
Nov 26, 2021
2.490
2.500
2.480
2.480
3,630
+0.00(+0.00%)
Nov 24, 2021
2.480
2.500
2.480
2.480
3,252
+0.00(+0.00%)
Nov 23, 2021
2.450
2.500
2.420
2.480
12,178
-0.02(-0.80%)
Nov 22, 2021
2.420
2.500
2.320
2.500
62,507
+0.08(+3.31%)
Nov 19, 2021
2.482
2.510
2.420
2.420
14,479
-0.07(-2.81%)
Nov 18, 2021
2.460
2.500
2.450
2.490
7,700
+0.02(+0.81%)
Nov 17, 2021
2.490
2.490
2.460
2.470
18,669
-0.08(-3.14%)
Nov 16, 2021
2.540
2.600
2.460
2.550
8,650
-0.05(-1.92%)
Nov 15, 2021
2.600
2.640
2.460
2.600
43,635
-0.09(-3.35%)
Nov 12, 2021
2.700
2.740
2.640
2.690
22,013
+0.03(+1.13%)
Nov 11, 2021
2.675
2.680
2.630
2.660
18,529
+0.01(+0.38%)
Nov 09, 2021
2.600
2.650
2.500
2.650
24,678
+0.06(+2.32%)
Nov 08, 2021
2.500
2.590
2.400
2.590
26,844
+0.09(+3.60%)
Nov 05, 2021
2.450
2.500
2.360
2.500
8,233
+0.00(+0.00%)
Nov 04, 2021
2.400
2.600
2.400
2.500
21,097
+0.01(+0.40%)
Nov 03, 2021
2.440
2.610
2.400
2.490
12,109
+0.06(+2.47%)
Nov 02, 2021
2.480
2.540
2.430
2.430
16,525
-0.07(-2.80%)
Nov 01, 2021
2.440
2.560
2.350
2.500
112,591
+0.13(+5.49%)
Oct 29, 2021
2.405
2.420
2.350
2.370
11,414
-0.01(-0.63%)
Oct 28, 2021
2.290
2.400
2.290
2.385
9,597
+0.09(+4.15%)
Oct 27, 2021
2.290
2.410
2.290
2.290
21,683
-0.02(-0.87%)
Oct 26, 2021
2.390
2.300
2.310
31,394
-0.09(-3.75%)
Oct 25, 2021
2.400
2.400
2.310
2.400
21,512
+0.00(+0.00%)
Oct 22, 2021
2.400
2.400
2.350
2.400
13,882
-0.01(-0.41%)
Oct 21, 2021
2.330
2.410
2.290
2.410
18,010
+0.11(+4.78%)
Oct 20, 2021
2.350
2.400
2.200
2.300
25,281
-0.07(-2.75%)
Oct 19, 2021
2.380
2.440
2.330
2.365
6,529
-0.03(-1.46%)
Oct 18, 2021
2.380
2.440
2.340
2.400
6,037
-0.01(-0.41%)
Oct 15, 2021
2.415
2.440
2.320
2.410
8,102
-0.03(-1.23%)
Oct 14, 2021
2.310
2.440
2.300
2.440
13,958
+0.11(+4.95%)
Oct 13, 2021
2.490
2.490
2.090
2.325
28,922
-0.04(-1.90%)
Oct 12, 2021
2.470
2.500
2.370
2.370
4,381
-0.09(-3.66%)
Oct 11, 2021
2.470
2.500
2.460
2.460
3,450
-0.03(-1.20%)
Oct 08, 2021
2.330
2.500
2.300
2.490
14,908
+0.18(+7.79%)
Oct 07, 2021
2.310
2.440
2.175
2.310
43,105
-0.14(-5.71%)
Oct 06, 2021
2.400
2.450
2.300
2.450
22,607
-0.04(-1.61%)
Oct 05, 2021
2.480
2.500
2.455
2.490
10,465
+0.06(+2.47%)
Oct 04, 2021
2.460
2.500
2.400
2.430
9,063
-0.10(-3.95%)
Oct 01, 2021
2.500
2.530
2.470
2.530
8,360
+0.03(+1.20%)
Sep 30, 2021
2.540
2.550
2.450
2.500
12,158
-0.04(-1.57%)
Sep 29, 2021
2.495
2.550
2.495
2.540
9,083
+0.09(+3.67%)
Sep 28, 2021
2.500
2.500
2.440
2.450
12,356
-0.07(-2.78%)
Sep 27, 2021
2.595
2.595
2.490
2.520
15,454
-0.04(-1.56%)
Sep 24, 2021
2.560
2.575
2.550
2.560
11,226
+0.01(+0.39%)
Sep 23, 2021
2.650
2.650
2.550
2.550
18,168
-0.02(-0.58%)
Sep 22, 2021
2.545
2.570
2.515
2.565
9,140
+0.06(+2.60%)
Sep 21, 2021
2.500
2.500
2.460
2.500
5,056
+0.00(+0.00%)
Sep 20, 2021
2.495
2.500
2.450
2.500
6,168
-0.04(-1.57%)
Sep 17, 2021
2.500
2.560
2.400
2.540
20,453
+0.06(+2.42%)
Sep 16, 2021
2.460
2.480
2.435
2.480
7,081
+0.03(+1.22%)
Sep 15, 2021
2.470
2.510
2.420
2.450
7,636
-0.07(-2.78%)
Sep 14, 2021
2.500
2.520
2.420
2.520
5,806
+0.07(+2.86%)
Sep 13, 2021
2.400
2.520
2.400
2.450
32,829
+0.05(+2.08%)
Sep 10, 2021
2.620
2.720
2.400
2.400
21,993
-0.18(-6.98%)
Sep 09, 2021
2.640
2.750
2.520
2.580
42,548
-0.02(-0.77%)
Sep 08, 2021
2.570
2.625
2.460
2.600
3,900
-0.08(-2.99%)
Sep 07, 2021
2.785
2.785
2.660
2.680
14,482
-0.12(-4.29%)
Sep 03, 2021
2.580
2.850
2.450
2.800
19,005
+0.19(+7.28%)
Sep 02, 2021
2.610
2.640
2.560
2.610
16,159
-0.03(-1.14%)
Sep 01, 2021
2.690
2.840
2.460
2.640
42,298
-0.11(-4.00%)
Aug 31, 2021
2.750
2.800
2.750
2.750
12,618
-0.02(-0.90%)
Aug 30, 2021
2.760
2.850
2.750
2.775
5,520
+0.02(+0.54%)
Aug 27, 2021
2.830
2.940
2.690
2.760
46,102
-0.04(-1.43%)
Aug 26, 2021
2.600
2.840
2.600
2.800
19,689
+0.15(+5.66%)
Aug 25, 2021
2.490
2.885
2.490
2.650
86,225
+0.15(+6.00%)
Aug 24, 2021
2.575
2.650
2.480
2.500
37,662
-0.13(-5.12%)
Aug 23, 2021
2.570
2.680
2.570
2.635
26,154
+0.05(+2.13%)
Aug 20, 2021
2.700
2.725
2.576
2.580
22,400
-0.15(-5.49%)
Aug 19, 2021
2.690
2.830
2.625
2.730
32,823
-0.01(-0.36%)
Aug 18, 2021
2.520
2.900
2.470
2.740
42,849
+0.24(+9.60%)
Aug 17, 2021
2.540
2.580
2.460
2.500
38,122
-0.09(-3.47%)
Aug 16, 2021
2.510
2.650
2.490
2.590
30,984
+0.00(+0.00%)
Aug 13, 2021
2.720
2.720
2.585
2.590
56,095
-0.13(-4.78%)
Aug 12, 2021
2.950
2.990
2.720
2.720
99,965
-0.18(-6.21%)
Aug 11, 2021
2.500
2.920
2.390
2.900
224,022
+0.49(+20.33%)
Aug 10, 2021
2.450
2.550
2.400
2.410
46,317
-0.01(-0.41%)
Aug 09, 2021
2.480
2.520
2.380
2.420
54,669
-0.08(-3.20%)
Aug 06, 2021
2.560
2.700
2.485
2.500
62,359
-0.10(-3.85%)
Aug 05, 2021
2.600
2.760
2.600
2.600
104,663
+0.11(+4.42%)
Aug 04, 2021
2.500
2.750
2.440
2.490
120,959
-0.26(-9.45%)
Aug 03, 2021
2.850
2.900
2.750
2.750
93,503
-0.07(-2.48%)
Aug 02, 2021
3.000
3.000
2.785
2.820
89,339
-0.13(-4.41%)
Jul 30, 2021
2.900
3.000
2.770
2.950
113,342
+0.00(+0.00%)
Jul 29, 2021
2.960
2.990
2.860
2.950
64,070
-0.01(-0.34%)
Jul 28, 2021
2.900
3.000
2.880
2.960
96,648
-0.04(-1.33%)
Jul 27, 2021
3.022
3.080
2.881
3.000
57,045
-0.05(-1.64%)
Jul 26, 2021
3.110
3.390
3.000
3.050
63,820
-0.06(-1.93%)
Jul 23, 2021
3.140
3.150
3.030
3.110
62,227
-0.04(-1.27%)
Jul 22, 2021
3.130
3.200
3.100
3.150
19,509
+0.04(+1.29%)
Jul 21, 2021
3.100
3.290
3.050
3.110
102,793
+0.10(+3.32%)
Jul 20, 2021
3.150
3.150
2.990
3.010
137,146
-0.04(-1.31%)
Jul 19, 2021
3.240
3.400
3.050
3.050
96,882
-0.25(-7.58%)
Jul 16, 2021
3.230
3.680
3.230
3.300
82,884
-0.12(-3.51%)
Jul 15, 2021
4.100
4.120
3.400
3.420
84,543
-0.48(-12.31%)
Jul 14, 2021
4.300
4.310
3.800
3.900
58,958
-0.41(-9.51%)
Jul 13, 2021
4.200
4.700
4.200
4.310
151,117
+0.11(+2.62%)
Jul 12, 2021
4.380
4.400
3.920
4.200
81,679
-0.20(-4.55%)
Jul 09, 2021
4.980
4.980
3.980
4.400
213,266
-0.29(-6.18%)
Jul 08, 2021
4.050
4.740
3.400
4.690
299,174
+0.68(+16.96%)
Jul 07, 2021
2.495
4.030
2.440
4.010
666,893
+1.63(+68.49%)
Jul 06, 2021
2.480
2.490
1.970
2.380
18,647
-0.02(-0.83%)
Jul 02, 2021
2.300
2.480
2.280
2.400
25,013
-0.02(-0.83%)
Jul 01, 2021
2.170
2.480
2.135
2.420
66,466
+0.25(+11.52%)
Jun 30, 2021
2.100
2.170
2.085
2.170
7,639
+0.09(+4.33%)
Jun 29, 2021
2.090
2.100
2.070
2.080
2,861
+0.00(+0.00%)
Jun 28, 2021
2.150
2.200
2.080
2.080
13,284
-0.03(-1.42%)
Jun 25, 2021
2.160
2.185
2.000
2.110
10,066
-0.01(-0.47%)
Jun 24, 2021
2.100
2.200
1.935
2.120
16,844
-0.03(-1.40%)
Jun 23, 2021
2.090
2.150
2.000
2.150
21,097
+0.06(+2.87%)
Jun 22, 2021
1.800
2.100
1.750
2.090
29,415
+0.29(+16.11%)
Jun 21, 2021
1.770
1.800
1.750
1.800
3,214
+0.00(+0.00%)
Jun 18, 2021
1.850
1.850
1.770
1.800
8,627
-0.08(-4.26%)
Jun 17, 2021
1.900
1.900
1.800
1.880
4,986
+0.03(+1.62%)
Jun 16, 2021
1.850
1.850
1.800
1.850
6,752
+0.00(+0.00%)
Jun 15, 2021
1.850
1.850
1.850
1.850
502
-0.05(-2.63%)
Jun 14, 2021
1.900
1.925
1.825
1.900
6,385
-0.06(-2.81%)
Jun 11, 2021
1.910
1.955
1.910
1.955
638
+0.05(+2.36%)
Jun 10, 2021
1.910
1.980
1.910
1.910
2,840
-0.07(-3.54%)
Jun 09, 2021
1.950
2.030
1.910
1.980
21,409
+0.07(+3.66%)
Jun 08, 2021
1.960
2.000
1.905
1.910
6,337
-0.04(-2.05%)
Jun 07, 2021
1.970
2.000
1.950
1.950
2,867
-0.02(-1.02%)
Jun 04, 2021
1.950
2.050
1.750
1.970
6,099
+0.08(+4.51%)
Jun 03, 2021
1.950
2.050
1.850
1.885
3,650
-0.07(-3.58%)
Jun 02, 2021
1.950
2.000
1.857
1.955
2,425
-0.04(-2.25%)
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.