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
Harvard Bioscience
(NQ:
HBIO
)
2.350
-0.100 (-4.08%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Oct 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, 2022
3.690
3.780
3.640
3.660
292,204
-0.09(-2.40%)
May 27, 2022
3.760
3.830
3.730
3.750
222,452
+0.00(+0.00%)
May 26, 2022
3.780
3.810
3.725
3.750
155,096
+0.00(+0.00%)
May 25, 2022
3.780
3.810
3.650
3.750
148,658
-0.04(-1.06%)
May 24, 2022
3.830
3.850
3.740
3.790
176,708
-0.04(-1.04%)
May 23, 2022
3.680
3.850
3.680
3.830
170,399
+0.15(+4.08%)
May 20, 2022
3.750
3.850
3.580
3.680
140,427
-0.04(-1.08%)
May 19, 2022
3.650
3.800
3.610
3.720
239,821
+0.07(+1.92%)
May 18, 2022
3.730
3.740
3.620
3.650
166,561
-0.09(-2.41%)
May 17, 2022
3.720
3.810
3.670
3.740
182,973
+0.06(+1.63%)
May 16, 2022
3.720
3.750
3.615
3.680
207,586
-0.10(-2.65%)
May 13, 2022
3.750
3.890
3.740
3.780
313,632
+0.04(+1.07%)
May 12, 2022
3.770
3.930
3.530
3.740
259,914
-0.09(-2.35%)
May 11, 2022
3.690
3.970
3.680
3.830
396,678
+0.25(+6.98%)
May 10, 2022
3.470
3.700
3.450
3.580
495,177
+0.15(+4.37%)
May 09, 2022
3.530
3.810
3.360
3.430
390,642
-0.33(-8.78%)
May 06, 2022
4.110
4.110
3.700
3.760
504,547
-0.36(-8.74%)
May 05, 2022
4.480
4.580
4.100
4.120
468,311
-0.51(-11.02%)
May 04, 2022
5.450
5.450
4.220
4.630
882,345
-1.02(-18.05%)
May 03, 2022
5.530
5.700
5.480
5.650
147,354
+0.12(+2.17%)
May 02, 2022
5.260
5.580
5.260
5.530
132,115
+0.31(+5.94%)
Apr 29, 2022
5.240
5.330
5.100
5.220
242,258
-0.03(-0.57%)
Apr 28, 2022
5.500
5.500
5.100
5.250
125,285
-0.19(-3.49%)
Apr 27, 2022
5.450
5.560
5.360
5.440
217,653
-0.01(-0.18%)
Apr 26, 2022
5.570
5.600
5.420
5.450
174,329
-0.19(-3.37%)
Apr 25, 2022
5.760
5.900
5.530
5.640
153,264
-0.18(-3.09%)
Apr 22, 2022
5.960
6.070
5.760
5.820
217,240
-0.19(-3.16%)
Apr 21, 2022
6.000
6.100
5.995
6.010
199,169
+0.02(+0.33%)
Apr 20, 2022
5.770
6.030
5.770
5.990
135,884
+0.27(+4.72%)
Apr 19, 2022
5.770
5.850
5.710
5.720
127,204
-0.05(-0.87%)
Apr 18, 2022
5.890
5.890
5.700
5.770
136,917
-0.11(-1.87%)
Apr 14, 2022
6.020
6.020
5.810
5.880
98,621
-0.13(-2.16%)
Apr 13, 2022
6.070
6.075
5.960
6.010
112,717
-0.04(-0.66%)
Apr 12, 2022
6.250
6.280
6.000
6.050
120,906
-0.16(-2.58%)
Apr 11, 2022
6.310
6.310
6.190
6.210
103,118
-0.13(-2.05%)
Apr 08, 2022
6.430
6.480
6.300
6.340
97,030
-0.08(-1.25%)
Apr 07, 2022
6.260
6.490
6.250
6.420
134,020
+0.10(+1.58%)
Apr 06, 2022
6.120
6.340
6.090
6.320
136,727
+0.12(+1.94%)
Apr 05, 2022
6.330
6.340
6.170
6.200
105,554
-0.09(-1.43%)
Apr 04, 2022
6.260
6.360
6.140
6.290
122,379
+0.06(+0.96%)
Apr 01, 2022
6.220
6.265
6.110
6.230
146,703
+0.02(+0.32%)
Mar 31, 2022
6.360
6.370
6.150
6.210
128,692
-0.14(-2.20%)
Mar 30, 2022
6.130
6.380
6.130
6.350
144,194
+0.15(+2.42%)
Mar 29, 2022
5.970
6.250
5.970
6.200
160,971
+0.28(+4.73%)
Mar 28, 2022
5.930
5.950
5.810
5.920
234,742
-0.02(-0.34%)
Mar 25, 2022
5.800
5.970
5.800
5.940
271,846
+0.14(+2.41%)
Mar 24, 2022
5.850
5.850
5.760
5.800
127,280
-0.03(-0.51%)
Mar 23, 2022
5.900
5.910
5.790
5.830
171,794
-0.13(-2.18%)
Mar 22, 2022
5.940
6.030
5.910
5.960
116,160
+0.03(+0.51%)
Mar 21, 2022
6.150
6.200
5.880
5.930
97,648
-0.22(-3.58%)
Mar 18, 2022
6.250
6.360
5.970
6.150
445,882
-0.06(-0.97%)
Mar 17, 2022
6.050
6.240
6.000
6.210
103,461
+0.09(+1.47%)
Mar 16, 2022
5.930
6.150
5.880
6.120
138,037
+0.23(+3.90%)
Mar 15, 2022
5.830
5.930
5.710
5.890
120,398
+0.06(+1.03%)
Mar 14, 2022
6.200
6.340
5.795
5.830
346,486
-0.38(-6.12%)
Mar 11, 2022
6.400
6.470
6.190
6.210
207,427
-0.20(-3.12%)
Mar 10, 2022
6.120
6.430
6.000
6.410
240,637
+0.16(+2.56%)
Mar 09, 2022
5.910
6.270
5.760
6.250
210,450
+0.46(+7.94%)
Mar 08, 2022
5.560
5.850
5.360
5.790
234,464
+0.39(+7.22%)
Mar 07, 2022
5.400
5.430
5.375
5.400
134,390
-0.02(-0.37%)
Mar 04, 2022
5.400
5.440
5.370
5.420
101,219
+0.00(+0.00%)
Mar 03, 2022
5.470
5.470
5.395
5.420
125,194
+0.01(+0.18%)
Mar 02, 2022
5.540
5.540
5.400
5.410
146,530
-0.07(-1.28%)
Mar 01, 2022
5.400
5.540
5.400
5.480
144,289
+0.08(+1.48%)
Feb 28, 2022
5.350
5.410
5.270
5.400
113,667
+0.03(+0.56%)
Feb 25, 2022
5.230
5.375
5.170
5.370
87,758
+0.17(+3.27%)
Feb 24, 2022
5.030
5.220
5.000
5.200
92,320
+0.04(+0.78%)
Feb 23, 2022
5.370
5.370
5.150
5.160
75,193
-0.18(-3.37%)
Feb 22, 2022
5.170
5.370
5.150
5.340
97,777
+0.11(+2.10%)
Feb 18, 2022
5.230
0
-0.08(-1.51%)
Feb 17, 2022
5.520
5.520
5.270
5.310
108,310
-0.29(-5.18%)
Feb 16, 2022
5.470
5.710
5.425
5.600
107,549
+0.11(+2.00%)
Feb 15, 2022
5.650
5.690
5.420
5.490
232,137
-0.10(-1.79%)
Feb 14, 2022
5.660
5.720
5.520
5.590
103,739
-0.08(-1.41%)
Feb 11, 2022
5.830
5.830
5.555
5.670
145,745
-0.13(-2.24%)
Feb 10, 2022
5.980
6.125
5.760
5.800
242,682
-0.27(-4.45%)
Feb 09, 2022
6.160
6.185
6.050
6.070
140,901
-0.06(-0.98%)
Feb 08, 2022
6.010
6.130
6.000
6.130
66,213
+0.12(+2.00%)
Feb 07, 2022
5.890
6.090
5.890
6.010
107,407
+0.09(+1.52%)
Feb 04, 2022
5.690
5.990
5.618
5.920
171,992
+0.13(+2.25%)
Feb 03, 2022
5.980
5.730
5.790
115,702
-0.30(-4.93%)
Feb 02, 2022
6.000
6.150
6.000
6.090
154,959
+0.11(+1.84%)
Feb 01, 2022
5.860
5.980
5.760
5.980
138,354
+0.16(+2.75%)
Jan 31, 2022
5.740
5.820
128,686
+0.08(+1.39%)
Jan 28, 2022
5.600
5.740
5.540
5.740
87,130
+0.15(+2.68%)
Jan 27, 2022
5.720
5.775
5.540
5.590
73,647
-0.03(-0.53%)
Jan 26, 2022
5.810
5.900
5.590
5.620
331,877
-0.07(-1.23%)
Jan 25, 2022
5.810
5.852
5.632
5.690
157,700
-0.23(-3.89%)
Jan 24, 2022
5.610
5.930
5.500
5.920
282,954
+0.16(+2.78%)
Jan 21, 2022
5.500
5.840
5.480
5.760
242,311
+0.23(+4.16%)
Jan 20, 2022
5.690
5.800
5.530
5.530
88,594
-0.10(-1.78%)
Jan 19, 2022
5.830
5.980
5.610
5.630
120,873
-0.13(-2.26%)
Jan 18, 2022
6.010
6.060
5.670
5.760
158,251
-0.30(-4.95%)
Jan 14, 2022
6.060
0
-0.22(-3.50%)
Jan 13, 2022
6.500
6.530
6.260
6.280
90,355
-0.21(-3.24%)
Jan 12, 2022
6.560
6.645
6.490
6.490
93,094
-0.06(-0.92%)
Jan 11, 2022
6.660
6.660
6.425
6.550
82,969
-0.08(-1.21%)
Jan 10, 2022
6.570
6.690
6.400
6.630
128,044
-0.03(-0.45%)
Jan 07, 2022
6.850
6.900
6.580
6.660
160,861
-0.23(-3.34%)
Jan 06, 2022
6.640
6.910
6.580
6.890
304,164
+0.24(+3.61%)
Jan 05, 2022
7.050
7.050
6.600
6.650
222,851
-0.39(-5.54%)
Jan 04, 2022
7.120
7.190
6.995
7.040
175,838
-0.10(-1.40%)
Jan 03, 2022
7.040
7.170
6.720
7.140
288,454
+0.09(+1.28%)
Dec 31, 2021
7.140
7.235
7.030
7.050
75,709
-0.12(-1.67%)
Dec 30, 2021
7.200
7.320
7.130
7.170
88,547
-0.10(-1.38%)
Dec 29, 2021
7.170
7.300
7.110
7.270
68,040
+0.08(+1.11%)
Dec 28, 2021
7.290
7.360
7.190
7.190
105,454
-0.11(-1.51%)
Dec 27, 2021
7.090
7.320
7.041
7.300
120,644
+0.20(+2.82%)
Dec 23, 2021
7.170
7.170
7.045
7.100
182,776
-0.01(-0.14%)
Dec 22, 2021
6.940
7.150
6.841
7.110
102,175
+0.17(+2.45%)
Dec 21, 2021
6.810
6.990
6.710
6.940
105,088
+0.26(+3.89%)
Dec 20, 2021
6.690
6.780
6.510
6.680
97,666
-0.16(-2.34%)
Dec 17, 2021
6.690
7.000
6.600
6.840
685,597
+0.12(+1.79%)
Dec 16, 2021
7.030
7.160
6.710
6.720
393,422
-0.22(-3.17%)
Dec 15, 2021
7.000
7.190
6.850
6.940
447,473
-0.03(-0.43%)
Dec 14, 2021
6.880
7.020
6.858
6.970
162,117
+0.05(+0.72%)
Dec 13, 2021
6.910
6.970
6.805
6.920
149,064
-0.08(-1.14%)
Dec 10, 2021
7.070
7.130
6.980
7.000
204,644
+0.03(+0.43%)
Dec 09, 2021
7.000
7.150
6.940
6.970
109,506
-0.13(-1.83%)
Dec 08, 2021
7.100
7.234
6.960
7.100
92,874
+0.08(+1.14%)
Dec 07, 2021
6.690
7.120
6.670
7.020
222,278
+0.38(+5.72%)
Dec 06, 2021
6.640
6.784
6.440
6.640
183,428
+0.04(+0.61%)
Dec 03, 2021
6.670
6.760
6.400
6.600
193,403
+0.00(+0.00%)
Dec 02, 2021
6.525
6.620
6.360
6.600
97,030
+0.23(+3.61%)
Dec 01, 2021
6.820
6.830
6.370
6.370
114,575
-0.32(-4.78%)
Nov 30, 2021
6.670
6.800
6.560
6.690
124,499
+0.00(+0.00%)
Nov 29, 2021
6.950
7.080
6.610
6.690
188,433
-0.21(-3.04%)
Nov 26, 2021
7.000
7.164
6.750
6.900
144,946
-0.22(-3.09%)
Nov 24, 2021
7.180
7.220
7.060
7.120
51,932
-0.11(-1.52%)
Nov 23, 2021
7.200
7.345
7.030
7.230
103,296
+0.01(+0.14%)
Nov 22, 2021
7.470
7.470
7.180
7.220
110,918
-0.22(-2.96%)
Nov 19, 2021
7.560
7.690
7.380
7.440
80,167
-0.14(-1.85%)
Nov 18, 2021
7.710
7.600
7.530
7.580
83,761
-0.13(-1.69%)
Nov 17, 2021
7.800
7.840
7.635
7.710
83,618
-0.15(-1.91%)
Nov 16, 2021
7.800
7.910
7.750
7.860
69,022
+0.09(+1.16%)
Nov 15, 2021
8.100
8.120
7.700
7.770
118,015
-0.28(-3.48%)
Nov 12, 2021
7.700
8.090
7.690
8.050
182,444
+0.31(+4.01%)
Nov 11, 2021
7.580
7.780
7.560
7.740
76,532
+0.21(+2.79%)
Nov 10, 2021
7.550
7.530
133,007
-0.09(-1.18%)
Nov 09, 2021
7.760
7.812
7.480
7.620
104,449
-0.22(-2.81%)
Nov 08, 2021
8.200
8.210
7.760
7.840
163,675
-0.34(-4.16%)
Nov 05, 2021
8.080
8.230
7.910
8.180
207,241
+0.20(+2.51%)
Nov 04, 2021
7.810
8.090
7.810
7.980
169,506
+0.16(+2.05%)
Nov 03, 2021
7.270
7.900
7.000
7.820
259,319
+0.56(+7.71%)
Nov 02, 2021
7.410
7.410
7.190
7.260
402,050
-0.11(-1.49%)
Nov 01, 2021
7.580
7.530
7.340
7.370
197,191
-0.16(-2.12%)
Oct 29, 2021
7.270
7.600
7.190
7.530
191,874
+0.30(+4.15%)
Oct 28, 2021
7.050
7.300
7.030
7.230
147,987
+0.22(+3.14%)
Oct 27, 2021
7.110
7.110
6.910
7.010
124,553
-0.13(-1.82%)
Oct 26, 2021
7.110
7.231
7.140
88,222
+0.05(+0.71%)
Oct 25, 2021
6.970
7.130
6.940
7.090
118,021
+0.13(+1.87%)
Oct 22, 2021
7.070
7.080
6.900
6.960
85,576
-0.11(-1.56%)
Oct 21, 2021
6.950
7.099
6.950
7.070
76,991
+0.13(+1.87%)
Oct 20, 2021
6.910
7.000
6.830
6.940
138,403
+0.05(+0.73%)
Oct 19, 2021
6.760
7.110
6.750
6.890
141,251
+0.18(+2.68%)
Oct 18, 2021
6.770
6.790
6.620
6.710
106,904
-0.13(-1.90%)
Oct 15, 2021
6.930
6.990
6.760
6.840
126,910
+0.03(+0.44%)
Oct 14, 2021
6.640
6.909
6.640
6.810
124,450
+0.17(+2.56%)
Oct 13, 2021
6.700
6.790
6.530
6.640
212,900
-0.01(-0.15%)
Oct 12, 2021
6.500
6.690
6.495
6.650
173,969
+0.16(+2.47%)
Oct 11, 2021
6.630
6.630
6.360
6.490
240,360
-0.17(-2.55%)
Oct 08, 2021
6.730
6.763
6.500
6.660
161,710
-0.08(-1.19%)
Oct 07, 2021
6.890
7.015
6.730
6.740
145,008
-0.07(-1.03%)
Oct 06, 2021
6.960
7.030
6.677
6.810
341,601
-0.15(-2.16%)
Oct 05, 2021
6.760
7.070
6.715
6.960
261,983
+0.26(+3.88%)
Oct 04, 2021
7.200
7.205
6.680
6.700
175,889
-0.36(-5.10%)
Oct 01, 2021
6.990
7.310
6.913
7.060
120,805
+0.08(+1.15%)
Sep 30, 2021
7.010
7.150
6.930
6.980
117,298
-0.02(-0.29%)
Sep 29, 2021
7.420
7.510
6.970
7.000
241,998
-0.41(-5.53%)
Sep 28, 2021
7.740
7.740
7.350
7.410
193,058
-0.40(-5.12%)
Sep 27, 2021
7.730
7.860
7.530
7.810
180,322
+0.13(+1.69%)
Sep 24, 2021
7.750
7.750
7.550
7.680
155,139
-0.10(-1.29%)
Sep 23, 2021
7.660
7.910
7.660
7.780
105,291
+0.13(+1.70%)
Sep 22, 2021
7.710
7.790
7.600
7.650
96,873
-0.05(-0.65%)
Sep 21, 2021
7.570
7.800
7.557
7.700
152,796
+0.10(+1.32%)
Sep 20, 2021
7.520
7.760
7.422
7.600
152,111
-0.06(-0.78%)
Sep 17, 2021
7.930
7.930
7.650
7.660
308,033
-0.21(-2.67%)
Sep 16, 2021
7.820
7.950
7.700
7.870
154,463
+0.03(+0.38%)
Sep 15, 2021
7.640
7.910
7.640
7.840
194,811
+0.20(+2.62%)
Sep 14, 2021
7.700
7.730
7.400
7.640
292,012
-0.05(-0.65%)
Sep 13, 2021
7.730
7.732
7.520
7.690
221,038
-0.03(-0.39%)
Sep 10, 2021
8.210
8.270
7.700
7.720
285,141
-0.41(-5.04%)
Sep 09, 2021
8.250
8.290
8.114
8.130
127,694
-0.12(-1.45%)
Sep 08, 2021
8.260
8.450
8.160
8.250
171,242
-0.05(-0.60%)
Sep 07, 2021
8.210
8.330
8.210
8.300
110,258
+0.06(+0.73%)
Sep 03, 2021
8.360
8.480
8.210
8.240
133,789
-0.10(-1.20%)
Sep 02, 2021
8.370
8.480
8.180
8.340
286,376
+0.05(+0.60%)
Sep 01, 2021
8.250
8.306
8.050
8.290
239,264
+0.03(+0.36%)
Aug 31, 2021
8.300
8.380
8.210
8.260
180,403
+0.00(+0.00%)
Aug 30, 2021
8.260
8.400
8.180
8.260
157,433
+0.08(+0.98%)
Aug 27, 2021
8.160
8.290
8.130
8.180
125,162
+0.04(+0.49%)
Aug 26, 2021
8.180
8.280
8.070
8.140
140,500
-0.10(-1.21%)
Aug 25, 2021
8.250
8.300
8.160
8.240
114,905
-0.01(-0.12%)
Aug 24, 2021
8.120
8.290
8.080
8.250
146,678
+0.18(+2.23%)
Aug 23, 2021
8.080
8.110
7.930
8.070
301,313
+0.12(+1.51%)
Aug 20, 2021
8.230
8.300
7.880
7.950
238,215
-0.38(-4.56%)
Aug 19, 2021
8.000
8.350
7.950
8.330
165,701
+0.23(+2.84%)
Aug 18, 2021
7.990
8.470
7.810
8.100
209,009
+0.11(+1.38%)
Aug 17, 2021
8.150
8.150
7.800
7.990
183,142
-0.22(-2.68%)
Aug 16, 2021
8.400
8.400
8.110
8.210
133,268
-0.25(-2.96%)
Aug 13, 2021
8.580
8.750
8.319
8.460
253,952
-0.01(-0.12%)
Aug 12, 2021
8.270
8.580
8.190
8.470
244,572
+0.21(+2.54%)
Aug 11, 2021
8.050
8.340
7.970
8.260
161,678
+0.23(+2.86%)
Aug 10, 2021
7.850
8.070
7.715
8.030
172,200
+0.18(+2.29%)
Aug 09, 2021
7.980
7.990
7.747
7.850
151,291
-0.08(-1.01%)
Aug 06, 2021
8.000
8.049
7.800
7.930
179,215
-0.07(-0.88%)
Aug 05, 2021
8.210
8.280
7.970
8.000
268,264
-0.16(-1.96%)
Aug 04, 2021
8.320
8.440
8.130
8.160
236,820
-0.13(-1.57%)
Aug 03, 2021
8.150
8.450
7.922
8.290
317,601
+0.30(+3.75%)
Aug 02, 2021
7.990
8.040
7.720
7.990
184,821
+0.10(+1.27%)
Jul 30, 2021
8.010
8.165
7.840
7.890
109,308
-0.16(-1.99%)
Jul 29, 2021
8.040
8.170
7.940
8.050
146,431
+0.05(+0.63%)
Jul 28, 2021
7.740
8.033
7.740
8.000
108,896
+0.32(+4.17%)
Jul 27, 2021
7.760
7.805
7.600
7.680
154,628
-0.10(-1.29%)
Jul 26, 2021
8.180
8.200
7.540
7.780
260,841
-0.37(-4.54%)
Jul 23, 2021
8.110
8.310
8.075
8.150
167,334
+0.10(+1.24%)
Jul 22, 2021
8.030
8.110
7.870
8.050
135,819
+0.04(+0.50%)
Jul 21, 2021
7.650
8.090
7.650
8.010
178,848
+0.43(+5.67%)
Jul 20, 2021
7.210
7.790
7.210
7.580
233,913
+0.22(+2.99%)
Jul 19, 2021
7.480
7.570
7.250
7.360
186,949
-0.21(-2.77%)
Jul 16, 2021
7.670
7.780
7.520
7.570
85,136
-0.04(-0.53%)
Jul 15, 2021
7.570
7.820
7.240
7.610
170,658
-0.03(-0.39%)
Jul 14, 2021
8.070
8.070
7.610
7.640
185,577
-0.35(-4.38%)
Jul 13, 2021
8.050
8.197
7.980
7.990
147,831
-0.03(-0.37%)
Jul 12, 2021
8.210
8.260
7.990
8.020
149,510
-0.15(-1.84%)
Jul 09, 2021
8.060
8.230
7.940
8.170
204,006
+0.14(+1.74%)
Jul 08, 2021
8.065
8.081
7.860
8.030
180,394
-0.11(-1.35%)
Jul 07, 2021
8.200
8.200
7.990
8.140
183,490
-0.01(-0.12%)
Jul 06, 2021
8.450
8.450
7.974
8.150
232,823
-0.08(-0.97%)
Jul 02, 2021
8.280
8.360
8.200
8.230
176,180
-0.01(-0.12%)
Jul 01, 2021
8.490
8.490
8.100
8.240
306,996
-0.09(-1.08%)
Jun 30, 2021
8.400
8.550
8.260
8.330
258,628
-0.07(-0.83%)
Jun 29, 2021
8.010
8.450
8.000
8.400
314,031
+0.40(+5.00%)
Jun 28, 2021
7.960
8.200
7.810
8.000
332,474
+0.25(+3.23%)
Jun 25, 2021
7.390
7.920
7.331
7.750
1,629,022
+0.42(+5.73%)
Jun 24, 2021
7.350
7.380
7.190
7.330
81,831
+0.01(+0.14%)
Jun 23, 2021
7.270
7.380
7.270
7.320
73,243
+0.09(+1.24%)
Jun 22, 2021
7.280
7.280
7.100
7.230
79,994
-0.09(-1.23%)
Jun 21, 2021
7.230
7.400
7.140
7.320
117,842
+0.15(+2.09%)
Jun 18, 2021
7.110
7.490
7.070
7.170
237,897
-0.17(-2.32%)
Jun 17, 2021
7.710
7.720
7.310
7.340
151,970
-0.38(-4.92%)
Jun 16, 2021
7.450
7.830
7.410
7.720
222,171
+0.17(+2.25%)
Jun 15, 2021
7.300
7.610
7.150
7.550
335,870
+0.20(+2.72%)
Jun 14, 2021
7.640
7.750
7.300
7.350
172,574
-0.29(-3.80%)
Jun 11, 2021
7.710
7.830
7.620
7.640
161,203
-0.08(-1.04%)
Jun 10, 2021
7.640
7.850
7.500
7.720
479,081
+0.08(+1.05%)
Jun 09, 2021
7.380
7.740
7.380
7.640
321,291
+0.20(+2.69%)
Jun 08, 2021
7.270
7.500
7.270
7.440
321,229
+0.16(+2.20%)
Jun 07, 2021
7.090
7.440
7.090
7.280
269,916
+0.15(+2.10%)
Jun 04, 2021
7.130
7.250
7.060
7.130
149,924
+0.00(+0.00%)
Jun 03, 2021
7.030
7.205
6.980
7.130
176,567
-0.02(-0.28%)
Jun 02, 2021
7.260
7.400
7.110
7.150
218,992
-0.15(-2.05%)
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.