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, 2023
5.550
5.644
5.430
5.590
123,323
+0.00(+0.00%)
May 30, 2023
5.880
5.930
5.550
5.590
136,581
-0.29(-4.93%)
May 26, 2023
5.610
6.020
5.610
5.880
163,812
+0.25(+4.44%)
May 25, 2023
5.560
5.706
5.370
5.630
144,907
-0.05(-0.88%)
May 24, 2023
5.670
5.740
5.370
5.680
154,766
+0.00(+0.00%)
May 23, 2023
5.910
5.951
5.660
5.680
205,998
-0.19(-3.24%)
May 22, 2023
5.720
5.920
5.710
5.870
355,586
+0.12(+2.09%)
May 19, 2023
5.570
5.980
5.530
5.750
224,376
+0.16(+2.86%)
May 18, 2023
5.640
5.655
5.432
5.590
166,552
-0.04(-0.71%)
May 17, 2023
5.450
5.690
5.420
5.630
224,443
+0.20(+3.68%)
May 16, 2023
5.360
5.500
5.140
5.430
192,478
+0.09(+1.69%)
May 15, 2023
5.630
5.630
5.090
5.340
301,747
-0.27(-4.81%)
May 12, 2023
5.720
5.840
5.510
5.610
229,074
-0.12(-2.09%)
May 11, 2023
5.510
5.760
5.400
5.730
181,609
+0.14(+2.50%)
May 10, 2023
5.800
5.870
5.520
5.590
209,281
-0.15(-2.61%)
May 09, 2023
5.850
5.895
5.510
5.740
230,128
-0.18(-3.04%)
May 08, 2023
6.160
6.210
5.870
5.920
222,294
-0.24(-3.90%)
May 05, 2023
6.240
6.250
6.040
6.160
173,242
+0.02(+0.33%)
May 04, 2023
6.130
6.280
6.031
6.140
347,316
+0.01(+0.16%)
May 03, 2023
6.150
6.170
5.870
6.130
336,936
+0.04(+0.66%)
May 02, 2023
5.990
6.290
5.730
6.090
387,991
+0.14(+2.35%)
May 01, 2023
5.550
6.085
5.555
5.950
441,252
+0.23(+4.02%)
Apr 28, 2023
5.650
5.847
5.564
5.720
296,801
+0.03(+0.53%)
Apr 27, 2023
5.560
5.730
5.360
5.690
263,436
+0.10(+1.79%)
Apr 26, 2023
5.290
5.800
5.250
5.590
402,285
+0.34(+6.48%)
Apr 25, 2023
4.980
5.310
4.790
5.250
300,025
+0.35(+7.14%)
Apr 24, 2023
4.920
5.030
4.782
4.900
145,838
+0.01(+0.20%)
Apr 21, 2023
4.880
4.960
4.710
4.890
96,349
+0.05(+1.03%)
Apr 20, 2023
4.750
4.950
4.640
4.840
105,897
+0.08(+1.68%)
Apr 19, 2023
4.760
4.795
4.708
4.760
94,648
+0.02(+0.42%)
Apr 18, 2023
4.820
4.960
4.520
4.740
261,260
-0.20(-4.05%)
Apr 17, 2023
4.920
5.040
4.880
4.940
136,831
+0.01(+0.20%)
Apr 14, 2023
5.000
5.100
4.860
4.930
271,271
-0.11(-2.18%)
Apr 13, 2023
4.820
5.140
4.580
5.040
236,087
+0.23(+4.78%)
Apr 12, 2023
4.750
5.150
4.500
4.810
227,075
-0.24(-4.75%)
Apr 11, 2023
4.850
5.140
4.310
5.050
423,068
+0.18(+3.70%)
Apr 10, 2023
4.260
4.900
4.188
4.870
365,991
+0.61(+14.32%)
Apr 06, 2023
4.200
4.260
3.966
4.260
90,812
+0.06(+1.43%)
Apr 05, 2023
4.230
4.320
4.008
4.200
167,087
-0.03(-0.71%)
Apr 04, 2023
4.190
4.390
3.910
4.230
349,268
+0.04(+0.95%)
Apr 03, 2023
4.200
4.220
3.810
4.190
236,935
-0.01(-0.24%)
Mar 31, 2023
4.250
4.390
4.020
4.200
281,839
-0.02(-0.47%)
Mar 30, 2023
4.000
4.250
3.820
4.220
273,722
+0.30(+7.65%)
Mar 29, 2023
3.810
4.020
3.450
3.920
293,631
+0.17(+4.53%)
Mar 28, 2023
3.370
3.780
3.260
3.750
200,195
+0.41(+12.28%)
Mar 27, 2023
3.090
3.370
3.080
3.340
120,614
+0.24(+7.74%)
Mar 24, 2023
3.180
3.180
3.010
3.100
73,770
-0.08(-2.52%)
Mar 23, 2023
3.050
3.180
2.985
3.180
112,905
+0.17(+5.65%)
Mar 22, 2023
2.920
3.050
2.900
3.010
48,733
+0.13(+4.51%)
Mar 21, 2023
2.960
3.010
2.848
2.880
114,306
-0.04(-1.37%)
Mar 20, 2023
3.000
3.010
2.870
2.920
108,982
-0.09(-2.99%)
Mar 17, 2023
2.750
3.050
2.730
3.010
122,952
+0.22(+7.89%)
Mar 16, 2023
2.650
2.810
2.620
2.790
101,650
+0.15(+5.68%)
Mar 15, 2023
2.590
2.680
2.550
2.640
115,665
-0.03(-1.12%)
Mar 14, 2023
2.640
2.740
2.610
2.670
98,769
+0.11(+4.30%)
Mar 13, 2023
2.570
2.680
2.430
2.560
103,649
-0.11(-4.12%)
Mar 10, 2023
2.730
2.805
2.570
2.670
134,360
+0.01(+0.38%)
Mar 09, 2023
2.450
2.720
2.450
2.660
46,831
+0.18(+7.26%)
Mar 08, 2023
2.470
2.555
2.420
2.480
40,326
+0.03(+1.22%)
Mar 07, 2023
2.480
2.640
2.430
2.450
34,713
-0.06(-2.39%)
Mar 06, 2023
2.640
2.640
2.500
2.510
26,665
-0.11(-4.20%)
Mar 03, 2023
2.630
2.774
2.520
2.620
69,158
-0.03(-1.13%)
Mar 02, 2023
2.720
2.720
2.620
2.650
22,796
-0.07(-2.57%)
Mar 01, 2023
2.800
2.810
2.720
2.720
21,423
-0.11(-3.89%)
Feb 28, 2023
2.840
2.890
2.800
2.830
37,075
-0.04(-1.39%)
Feb 27, 2023
2.970
2.970
2.800
2.870
44,154
-0.08(-2.71%)
Feb 24, 2023
2.870
2.970
2.800
2.950
22,347
+0.04(+1.37%)
Feb 23, 2023
2.830
2.910
2.770
2.910
21,084
+0.04(+1.39%)
Feb 22, 2023
2.900
2.970
2.710
2.870
49,291
-0.05(-1.71%)
Feb 21, 2023
2.970
2.990
2.900
2.920
27,394
-0.10(-3.31%)
Feb 17, 2023
3.089
3.101
3.000
3.020
22,850
-0.02(-0.66%)
Feb 16, 2023
3.070
3.135
3.010
3.040
16,719
-0.03(-0.98%)
Feb 15, 2023
3.130
3.130
3.040
3.070
32,908
-0.02(-0.65%)
Feb 14, 2023
3.130
3.155
3.080
3.090
29,101
-0.05(-1.59%)
Feb 13, 2023
3.220
3.220
3.060
3.140
65,880
-0.06(-1.88%)
Feb 10, 2023
3.260
3.300
3.050
3.200
119,902
-0.04(-1.23%)
Feb 09, 2023
3.240
3.250
3.095
3.240
102,835
+0.03(+0.93%)
Feb 08, 2023
3.100
3.230
3.035
3.210
99,773
+0.12(+3.88%)
Feb 07, 2023
3.030
3.110
2.950
3.090
73,247
+0.03(+0.98%)
Feb 06, 2023
3.060
3.080
2.957
3.060
77,614
-0.05(-1.61%)
Feb 03, 2023
3.040
3.115
2.980
3.110
36,206
+0.06(+1.97%)
Feb 02, 2023
3.050
3.050
2.960
3.050
64,300
+0.03(+0.99%)
Feb 01, 2023
2.940
3.060
2.940
3.020
23,641
+0.04(+1.34%)
Jan 31, 2023
2.970
3.010
2.900
2.980
58,015
+0.04(+1.36%)
Jan 30, 2023
2.970
3.000
2.900
2.940
18,407
-0.02(-0.68%)
Jan 27, 2023
2.890
3.000
2.830
2.960
47,107
+0.09(+3.14%)
Jan 26, 2023
2.900
2.900
2.830
2.870
17,410
-0.02(-0.69%)
Jan 25, 2023
2.870
2.890
2.800
2.890
49,447
+0.06(+2.12%)
Jan 24, 2023
2.950
2.970
2.810
2.830
25,984
-0.10(-3.41%)
Jan 23, 2023
2.900
2.940
2.845
2.930
44,143
+0.04(+1.38%)
Jan 20, 2023
2.750
2.900
2.630
2.890
88,429
+0.12(+4.33%)
Jan 19, 2023
2.851
2.851
2.720
2.770
21,104
-0.08(-2.81%)
Jan 18, 2023
2.930
3.000
2.840
2.850
19,791
-0.04(-1.38%)
Jan 17, 2023
2.970
3.000
2.820
2.890
77,968
-0.04(-1.37%)
Jan 13, 2023
2.930
3.000
2.860
2.930
38,887
+0.00(+0.00%)
Jan 12, 2023
2.860
2.985
2.810
2.930
49,135
+0.09(+3.17%)
Jan 11, 2023
2.750
2.960
2.750
2.840
176,681
+0.07(+2.53%)
Jan 10, 2023
2.710
2.800
2.710
2.770
24,056
+0.00(+0.00%)
Jan 09, 2023
2.830
2.830
2.710
2.770
46,935
-0.04(-1.42%)
Jan 06, 2023
2.820
2.860
2.772
2.810
257,893
-0.03(-1.06%)
Jan 05, 2023
2.920
2.920
2.750
2.840
65,595
-0.06(-2.07%)
Jan 04, 2023
2.640
2.940
2.630
2.900
272,971
+0.22(+8.21%)
Jan 03, 2023
2.750
2.770
2.560
2.680
102,051
-0.09(-3.25%)
Dec 30, 2022
2.570
2.770
2.460
2.770
104,954
+0.22(+8.63%)
Dec 29, 2022
2.480
2.590
2.438
2.550
95,723
+0.05(+2.00%)
Dec 28, 2022
2.560
2.560
2.400
2.500
86,606
-0.08(-3.10%)
Dec 27, 2022
2.690
2.690
2.490
2.580
67,102
-0.15(-5.49%)
Dec 23, 2022
2.720
2.750
2.601
2.730
156,022
+0.02(+0.74%)
Dec 22, 2022
2.250
2.710
2.170
2.710
245,368
+0.41(+17.83%)
Dec 21, 2022
2.140
2.340
1.980
2.300
2,020,813
+0.18(+8.49%)
Dec 20, 2022
2.170
2.240
2.050
2.120
174,968
-0.02(-0.93%)
Dec 19, 2022
2.220
2.370
2.010
2.140
133,277
-0.10(-4.46%)
Dec 16, 2022
2.330
2.438
2.200
2.240
444,745
-0.16(-6.67%)
Dec 15, 2022
2.320
2.470
2.240
2.400
97,803
+0.04(+1.91%)
Dec 14, 2022
2.340
2.490
2.321
2.355
100,853
-0.00(-0.21%)
Dec 13, 2022
2.660
2.760
2.350
2.360
79,355
-0.26(-9.92%)
Dec 12, 2022
2.670
2.690
2.590
2.620
89,589
-0.14(-5.07%)
Dec 09, 2022
2.750
2.760
2.540
2.760
45,582
+0.00(+0.00%)
Dec 08, 2022
2.590
2.760
2.590
2.760
34,897
+0.15(+5.75%)
Dec 07, 2022
2.590
2.720
2.510
2.610
63,546
-0.01(-0.38%)
Dec 06, 2022
2.860
2.860
2.550
2.620
317,393
-0.22(-7.75%)
Dec 05, 2022
2.960
2.969
2.710
2.840
139,086
-0.02(-0.70%)
Dec 02, 2022
2.720
2.890
2.720
2.860
100,199
+0.09(+3.25%)
Dec 01, 2022
2.550
2.793
2.490
2.770
143,872
+0.21(+8.20%)
Nov 30, 2022
2.360
2.560
2.310
2.560
77,706
+0.21(+8.94%)
Nov 29, 2022
2.240
2.390
2.240
2.350
67,142
+0.08(+3.52%)
Nov 28, 2022
2.370
2.420
2.220
2.270
65,321
-0.14(-5.81%)
Nov 25, 2022
2.385
2.440
2.265
2.410
55,286
-0.03(-1.23%)
Nov 23, 2022
2.490
2.490
2.330
2.440
34,559
+0.01(+0.41%)
Nov 22, 2022
2.320
2.470
2.275
2.430
87,919
+0.19(+8.48%)
Nov 21, 2022
2.240
2.270
2.180
2.240
46,270
-0.04(-1.75%)
Nov 18, 2022
2.310
2.340
2.170
2.280
43,732
-0.06(-2.56%)
Nov 17, 2022
2.320
2.350
2.190
2.340
101,248
+0.02(+0.86%)
Nov 16, 2022
2.380
2.410
2.200
2.320
140,412
-0.08(-3.33%)
Nov 15, 2022
2.650
2.690
2.390
2.400
220,901
-0.25(-9.43%)
Nov 14, 2022
2.380
2.660
2.318
2.650
102,154
+0.25(+10.42%)
Nov 11, 2022
2.340
2.410
2.235
2.400
104,627
+0.06(+2.56%)
Nov 10, 2022
2.230
2.371
2.220
2.340
133,824
+0.15(+6.85%)
Nov 09, 2022
2.310
2.345
2.100
2.190
434,958
-0.23(-9.50%)
Nov 08, 2022
2.500
2.580
2.340
2.420
470,011
-0.09(-3.59%)
Nov 07, 2022
2.540
2.580
2.468
2.510
38,908
-0.03(-1.18%)
Nov 04, 2022
2.700
2.700
2.510
2.540
32,713
-0.11(-4.15%)
Nov 03, 2022
2.650
2.750
2.620
2.650
48,004
-0.03(-1.12%)
Nov 02, 2022
2.750
2.770
2.651
2.680
52,129
-0.08(-2.90%)
Nov 01, 2022
2.740
2.760
2.650
2.760
67,965
+0.07(+2.60%)
Oct 31, 2022
2.590
2.710
2.470
2.690
81,435
+0.06(+2.28%)
Oct 28, 2022
2.530
2.630
2.520
2.630
52,404
+0.11(+4.37%)
Oct 27, 2022
2.420
2.550
2.370
2.520
67,639
+0.11(+4.56%)
Oct 26, 2022
2.290
2.440
2.290
2.410
51,878
+0.11(+4.78%)
Oct 25, 2022
2.290
2.340
2.260
2.300
50,028
+0.00(+0.00%)
Oct 24, 2022
2.270
2.310
2.255
2.300
55,341
+0.04(+1.77%)
Oct 21, 2022
2.180
2.310
2.150
2.260
78,714
+0.08(+3.67%)
Oct 20, 2022
2.160
2.220
2.150
2.180
38,130
+0.01(+0.46%)
Oct 19, 2022
2.280
2.290
2.170
2.170
62,813
-0.09(-3.98%)
Oct 18, 2022
2.340
2.400
2.220
2.260
43,175
-0.08(-3.42%)
Oct 17, 2022
2.290
2.370
2.290
2.340
21,008
+0.08(+3.54%)
Oct 14, 2022
2.360
2.372
2.150
2.260
190,798
-0.08(-3.42%)
Oct 13, 2022
2.250
2.340
2.238
2.340
65,620
+0.05(+2.18%)
Oct 12, 2022
2.310
2.320
2.230
2.290
82,395
-0.03(-1.29%)
Oct 11, 2022
2.500
2.759
2.320
2.320
49,958
-0.16(-6.45%)
Oct 10, 2022
2.500
2.530
2.270
2.480
64,282
+0.03(+1.22%)
Oct 07, 2022
2.430
2.490
2.360
2.450
129,565
-0.06(-2.39%)
Oct 06, 2022
2.420
2.550
2.420
2.510
121,428
+0.05(+2.03%)
Oct 05, 2022
2.620
2.620
2.460
2.460
101,766
-0.21(-7.87%)
Oct 04, 2022
2.730
2.820
2.660
2.670
115,561
+0.02(+0.75%)
Oct 03, 2022
2.590
2.700
2.571
2.650
48,415
+0.09(+3.52%)
Sep 30, 2022
2.600
2.740
2.550
2.560
111,322
-0.04(-1.54%)
Sep 29, 2022
2.530
2.660
2.500
2.600
79,206
+0.04(+1.56%)
Sep 28, 2022
2.370
2.760
2.370
2.560
166,976
+0.23(+9.87%)
Sep 27, 2022
2.420
2.490
2.270
2.330
533,015
-0.07(-2.92%)
Sep 26, 2022
2.530
2.630
2.395
2.400
314,066
-0.18(-6.98%)
Sep 23, 2022
2.600
2.615
2.555
2.580
205,010
-0.02(-0.77%)
Sep 22, 2022
2.750
2.750
2.600
2.600
67,933
-0.15(-5.45%)
Sep 21, 2022
2.840
2.840
2.750
2.750
65,077
-0.09(-3.17%)
Sep 20, 2022
2.890
2.890
2.760
2.840
203,652
-0.04(-1.39%)
Sep 19, 2022
2.930
2.940
2.860
2.880
106,118
-0.09(-3.03%)
Sep 16, 2022
3.050
3.120
2.890
2.970
256,885
-0.13(-4.19%)
Sep 15, 2022
3.090
3.130
3.075
3.100
50,511
+0.00(+0.00%)
Sep 14, 2022
3.100
3.120
3.060
3.100
112,232
-0.02(-0.64%)
Sep 13, 2022
3.120
3.140
3.040
3.120
73,010
-0.03(-0.95%)
Sep 12, 2022
3.150
3.235
3.150
3.150
153,202
-0.01(-0.32%)
Sep 09, 2022
3.200
3.280
3.160
3.160
72,252
-0.03(-0.94%)
Sep 08, 2022
3.180
3.300
3.150
3.190
21,488
-0.01(-0.31%)
Sep 07, 2022
3.150
3.210
3.100
3.200
74,849
+0.05(+1.59%)
Sep 06, 2022
3.210
3.240
3.150
3.150
64,753
-0.07(-2.17%)
Sep 02, 2022
3.240
3.380
3.220
3.220
67,154
+0.00(+0.00%)
Sep 01, 2022
3.280
3.325
3.195
3.220
59,123
-0.08(-2.42%)
Aug 31, 2022
3.280
3.380
3.250
3.300
68,332
+0.01(+0.30%)
Aug 30, 2022
3.350
3.410
3.275
3.290
59,769
-0.02(-0.60%)
Aug 29, 2022
3.300
3.340
3.290
3.310
45,511
+0.02(+0.61%)
Aug 26, 2022
3.430
3.480
3.280
3.290
96,845
-0.11(-3.24%)
Aug 25, 2022
3.240
3.450
3.230
3.400
87,732
+0.21(+6.58%)
Aug 24, 2022
3.140
3.285
3.127
3.190
98,368
+0.02(+0.63%)
Aug 23, 2022
3.230
3.270
3.170
3.170
112,342
+0.00(+0.00%)
Aug 22, 2022
3.240
3.251
3.110
3.170
117,486
-0.08(-2.46%)
Aug 19, 2022
3.230
3.310
3.220
3.250
139,889
+0.07(+2.20%)
Aug 18, 2022
3.170
3.240
3.150
3.180
69,739
-0.01(-0.31%)
Aug 17, 2022
3.140
3.250
3.100
3.190
101,927
+0.03(+0.95%)
Aug 16, 2022
3.220
3.251
3.150
3.160
116,466
-0.07(-2.17%)
Aug 15, 2022
3.280
3.330
3.220
3.230
115,475
-0.05(-1.52%)
Aug 12, 2022
3.320
3.340
3.230
3.280
142,475
-0.01(-0.30%)
Aug 11, 2022
3.340
3.390
3.280
3.290
129,119
-0.04(-1.20%)
Aug 10, 2022
3.380
3.390
3.320
3.330
92,767
-0.03(-0.89%)
Aug 09, 2022
3.370
3.440
3.300
3.360
149,168
-0.04(-1.18%)
Aug 08, 2022
3.530
3.550
3.375
3.400
156,654
-0.13(-3.68%)
Aug 05, 2022
3.570
3.600
3.500
3.530
169,827
-0.07(-1.94%)
Aug 04, 2022
3.700
3.730
3.500
3.600
606,380
-0.21(-5.51%)
Aug 03, 2022
3.750
3.830
3.690
3.810
95,534
+0.09(+2.42%)
Aug 02, 2022
3.710
3.805
3.710
3.720
67,664
-0.01(-0.27%)
Aug 01, 2022
3.700
3.730
3.650
3.730
364,936
-0.03(-0.80%)
Jul 29, 2022
3.660
3.810
3.605
3.760
64,333
+0.09(+2.45%)
Jul 28, 2022
3.710
3.810
3.590
3.670
32,885
-0.02(-0.54%)
Jul 27, 2022
3.560
3.710
3.560
3.690
58,695
+0.13(+3.65%)
Jul 26, 2022
3.660
3.660
3.540
3.560
81,836
-0.15(-4.04%)
Jul 25, 2022
3.710
3.750
3.620
3.710
93,263
-0.01(-0.27%)
Jul 22, 2022
3.720
3.800
3.680
3.720
58,586
-0.01(-0.27%)
Jul 21, 2022
3.610
3.800
3.610
3.730
73,154
+0.08(+2.19%)
Jul 20, 2022
3.570
3.660
3.520
3.650
106,290
+0.10(+2.82%)
Jul 19, 2022
3.640
3.700
3.495
3.550
128,280
-0.08(-2.20%)
Jul 18, 2022
3.730
3.760
3.590
3.630
102,711
-0.02(-0.55%)
Jul 15, 2022
3.600
3.750
3.560
3.650
145,852
+0.07(+1.96%)
Jul 14, 2022
3.570
3.740
3.470
3.580
179,855
-0.07(-1.92%)
Jul 13, 2022
3.570
3.710
3.500
3.650
164,243
+0.00(+0.00%)
Jul 12, 2022
3.800
3.840
3.620
3.650
216,722
-0.17(-4.45%)
Jul 11, 2022
3.830
3.970
3.820
3.820
95,257
-0.08(-2.05%)
Jul 08, 2022
3.860
3.950
3.848
3.900
73,802
-0.02(-0.51%)
Jul 07, 2022
3.680
3.920
3.680
3.920
141,286
+0.28(+7.69%)
Jul 06, 2022
3.690
3.765
3.640
3.640
146,337
-0.05(-1.36%)
Jul 05, 2022
3.630
3.777
3.562
3.690
179,503
-0.01(-0.27%)
Jul 01, 2022
3.610
3.745
3.590
3.700
201,392
+0.10(+2.78%)
Jun 30, 2022
3.530
3.670
3.515
3.600
133,911
-0.01(-0.28%)
Jun 29, 2022
3.650
3.690
3.575
3.610
126,295
-0.05(-1.37%)
Jun 28, 2022
3.800
3.959
3.660
3.660
210,733
-0.11(-2.92%)
Jun 27, 2022
3.830
3.890
3.690
3.770
115,573
-0.05(-1.31%)
Jun 24, 2022
3.660
3.990
3.620
3.820
4,673,740
+0.23(+6.41%)
Jun 23, 2022
3.620
3.690
3.470
3.590
359,713
-0.01(-0.28%)
Jun 22, 2022
3.470
3.750
3.470
3.600
383,724
+0.11(+3.15%)
Jun 21, 2022
3.420
3.500
3.380
3.490
523,048
+0.21(+6.40%)
Jun 17, 2022
3.370
3.445
3.250
3.280
597,880
-0.05(-1.50%)
Jun 16, 2022
3.560
3.560
3.310
3.330
330,753
-0.34(-9.26%)
Jun 15, 2022
3.670
3.900
3.630
3.670
224,477
+0.00(+0.00%)
Jun 14, 2022
3.700
3.715
3.565
3.670
413,546
-0.03(-0.81%)
Jun 13, 2022
3.880
3.940
3.640
3.700
182,022
-0.25(-6.33%)
Jun 10, 2022
4.240
4.240
3.930
3.950
178,958
-0.37(-8.56%)
Jun 09, 2022
4.240
4.485
4.140
4.320
295,370
+0.05(+1.17%)
Jun 08, 2022
4.340
4.390
4.160
4.270
288,766
-0.04(-0.93%)
Jun 07, 2022
3.770
4.330
3.755
4.310
338,658
+0.56(+14.93%)
Jun 06, 2022
3.920
3.950
3.730
3.750
227,823
-0.17(-4.34%)
Jun 03, 2022
3.580
3.930
3.580
3.920
254,149
+0.28(+7.69%)
Jun 02, 2022
3.550
3.665
3.515
3.640
322,059
+0.08(+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.