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, 2024
3.140
3.250
3.100
3.170
64,699
+0.05(+1.60%)
May 30, 2024
3.100
3.230
3.100
3.120
54,479
+0.02(+0.65%)
May 29, 2024
3.140
3.180
3.092
3.100
85,896
-0.08(-2.52%)
May 28, 2024
3.200
3.250
3.110
3.180
159,639
+0.02(+0.63%)
May 24, 2024
3.200
3.200
3.090
3.160
336,626
-0.02(-0.63%)
May 23, 2024
3.350
3.370
3.140
3.180
119,811
-0.12(-3.64%)
May 22, 2024
3.280
3.460
3.250
3.300
87,398
+0.03(+0.92%)
May 21, 2024
3.270
3.330
3.250
3.270
42,585
+0.00(+0.00%)
May 20, 2024
3.360
3.380
3.250
3.270
67,564
-0.10(-2.97%)
May 17, 2024
3.460
3.460
3.350
3.370
57,415
-0.07(-2.03%)
May 16, 2024
3.470
3.522
3.410
3.440
60,976
-0.01(-0.29%)
May 15, 2024
3.430
3.510
3.400
3.450
71,084
+0.02(+0.58%)
May 14, 2024
3.430
3.555
3.400
3.430
97,198
+0.04(+1.18%)
May 13, 2024
3.550
3.560
3.330
3.390
80,885
-0.14(-3.97%)
May 10, 2024
3.600
3.625
3.485
3.530
69,177
-0.03(-0.84%)
May 09, 2024
3.700
3.825
3.530
3.560
115,411
-0.12(-3.26%)
May 08, 2024
3.650
3.870
3.650
3.680
85,633
-0.07(-1.87%)
May 07, 2024
3.840
4.050
3.750
3.750
130,670
-0.17(-4.34%)
May 06, 2024
3.910
4.080
3.900
3.920
116,616
+0.07(+1.82%)
May 03, 2024
3.890
3.950
3.780
3.850
39,597
+0.03(+0.79%)
May 02, 2024
3.890
3.910
3.771
3.820
84,969
+0.00(+0.00%)
May 01, 2024
3.880
3.997
3.770
3.820
141,752
+0.00(+0.00%)
Apr 30, 2024
3.710
3.880
3.600
3.820
206,610
+0.11(+2.96%)
Apr 29, 2024
3.640
3.750
3.550
3.710
212,747
+0.09(+2.49%)
Apr 26, 2024
3.570
3.740
3.440
3.620
55,311
+0.06(+1.69%)
Apr 25, 2024
3.670
3.695
3.470
3.560
65,306
-0.13(-3.52%)
Apr 24, 2024
3.710
3.750
3.660
3.690
63,556
-0.03(-0.81%)
Apr 23, 2024
3.750
3.840
3.631
3.720
92,096
+0.02(+0.54%)
Apr 22, 2024
3.710
3.790
3.600
3.700
90,516
+0.00(+0.00%)
Apr 19, 2024
3.950
4.020
3.690
3.700
87,259
-0.27(-6.80%)
Apr 18, 2024
4.100
4.310
3.860
3.970
126,604
-0.12(-2.93%)
Apr 17, 2024
4.190
4.400
4.090
4.090
86,016
-0.09(-2.15%)
Apr 16, 2024
4.410
4.420
4.150
4.180
66,030
-0.26(-5.86%)
Apr 15, 2024
4.210
4.450
4.150
4.440
192,772
+0.20(+4.72%)
Apr 12, 2024
4.350
4.400
4.190
4.240
92,929
-0.10(-2.42%)
Apr 11, 2024
4.260
4.370
4.120
4.345
55,972
+0.08(+2.00%)
Apr 10, 2024
4.480
4.620
4.160
4.260
115,526
-0.37(-7.99%)
Apr 09, 2024
4.380
4.650
4.330
4.630
98,402
+0.32(+7.42%)
Apr 08, 2024
4.520
4.660
4.230
4.310
185,397
-0.21(-4.65%)
Apr 05, 2024
4.430
4.580
4.377
4.520
34,498
+0.05(+1.12%)
Apr 04, 2024
4.300
4.700
4.300
4.470
150,179
+0.27(+6.43%)
Apr 03, 2024
4.130
4.264
4.120
4.200
92,084
+0.03(+0.72%)
Apr 02, 2024
4.200
4.250
4.035
4.170
50,628
-0.09(-2.11%)
Apr 01, 2024
4.230
4.290
4.200
4.260
63,365
+0.02(+0.47%)
Mar 28, 2024
4.170
4.310
4.170
4.240
93,670
+0.04(+0.95%)
Mar 27, 2024
4.050
4.220
3.971
4.200
81,812
+0.18(+4.48%)
Mar 26, 2024
4.130
4.200
3.920
4.020
87,104
-0.11(-2.66%)
Mar 25, 2024
4.190
4.231
4.105
4.130
38,562
-0.04(-0.96%)
Mar 22, 2024
4.340
4.370
4.060
4.170
93,246
-0.19(-4.36%)
Mar 21, 2024
4.410
4.420
4.250
4.360
53,953
-0.04(-0.91%)
Mar 20, 2024
4.360
4.445
4.230
4.400
68,685
+0.00(+0.00%)
Mar 19, 2024
4.150
4.440
4.150
4.400
51,840
+0.25(+6.02%)
Mar 18, 2024
4.060
4.300
3.840
4.150
415,147
+0.10(+2.47%)
Mar 15, 2024
4.190
4.330
4.040
4.050
337,205
-0.24(-5.59%)
Mar 14, 2024
4.320
4.440
4.260
4.290
73,945
-0.10(-2.28%)
Mar 13, 2024
4.260
4.400
4.200
4.390
69,397
+0.12(+2.81%)
Mar 12, 2024
4.360
4.440
4.240
4.270
54,335
-0.09(-2.06%)
Mar 11, 2024
4.240
4.500
4.160
4.360
91,886
-0.06(-1.36%)
Mar 08, 2024
4.580
4.590
4.360
4.420
51,006
-0.09(-2.00%)
Mar 07, 2024
4.060
4.605
4.060
4.510
82,389
+0.40(+9.73%)
Mar 06, 2024
4.260
4.408
4.050
4.110
56,366
-0.08(-1.91%)
Mar 05, 2024
4.360
4.473
4.150
4.190
38,848
-0.18(-4.12%)
Mar 04, 2024
4.400
4.490
4.300
4.370
29,688
+0.02(+0.46%)
Mar 01, 2024
4.360
4.380
4.280
4.350
41,465
+0.02(+0.46%)
Feb 29, 2024
4.480
4.480
4.240
4.330
57,268
-0.05(-1.14%)
Feb 28, 2024
4.380
4.470
4.370
4.380
28,810
-0.04(-0.90%)
Feb 27, 2024
4.460
4.500
4.350
4.420
67,052
+0.05(+1.14%)
Feb 26, 2024
4.390
4.490
4.320
4.370
33,754
-0.04(-0.91%)
Feb 23, 2024
4.400
4.460
4.369
4.410
25,639
+0.01(+0.23%)
Feb 22, 2024
4.400
4.490
4.305
4.400
63,387
-0.04(-0.90%)
Feb 21, 2024
4.320
4.490
4.200
4.440
48,280
+0.11(+2.54%)
Feb 20, 2024
4.450
4.520
4.240
4.330
83,622
-0.19(-4.20%)
Feb 16, 2024
4.850
4.880
4.500
4.520
76,973
-0.34(-7.00%)
Feb 15, 2024
4.740
4.910
4.590
4.860
62,302
+0.17(+3.62%)
Feb 14, 2024
4.460
4.780
4.370
4.690
151,372
+0.33(+7.57%)
Feb 13, 2024
4.690
4.930
4.220
4.360
107,972
-0.45(-9.36%)
Feb 12, 2024
4.760
4.910
4.711
4.810
82,882
+0.08(+1.69%)
Feb 09, 2024
4.670
4.830
4.670
4.730
44,067
+0.06(+1.28%)
Feb 08, 2024
4.620
4.705
4.590
4.670
37,012
+0.02(+0.43%)
Feb 07, 2024
4.680
4.770
4.620
4.650
40,383
-0.03(-0.64%)
Feb 06, 2024
4.480
4.770
4.440
4.680
111,332
+0.18(+4.00%)
Feb 05, 2024
4.460
4.585
4.360
4.500
247,203
-0.02(-0.44%)
Feb 02, 2024
4.460
4.630
4.450
4.520
71,622
+0.00(+0.00%)
Feb 01, 2024
4.410
4.630
4.410
4.520
160,651
+0.12(+2.73%)
Jan 31, 2024
4.600
4.600
4.380
4.400
76,543
-0.17(-3.72%)
Jan 30, 2024
4.630
4.630
4.460
4.570
37,691
-0.07(-1.51%)
Jan 29, 2024
4.580
4.700
4.500
4.640
39,676
+0.08(+1.75%)
Jan 26, 2024
4.680
4.750
4.475
4.560
45,644
-0.05(-1.08%)
Jan 25, 2024
4.580
4.640
4.500
4.610
65,694
+0.12(+2.67%)
Jan 24, 2024
4.670
4.755
4.490
4.490
58,348
-0.12(-2.60%)
Jan 23, 2024
4.590
4.620
4.505
4.610
69,663
+0.10(+2.22%)
Jan 22, 2024
4.270
4.510
4.270
4.510
63,017
+0.21(+4.88%)
Jan 19, 2024
4.250
4.400
4.150
4.300
114,667
+0.00(+0.00%)
Jan 18, 2024
4.370
4.600
4.270
4.300
134,739
-0.09(-2.05%)
Jan 17, 2024
4.540
4.555
4.360
4.390
46,846
-0.19(-4.15%)
Jan 16, 2024
4.830
4.840
4.500
4.580
97,781
-0.32(-6.53%)
Jan 12, 2024
4.710
4.930
4.700
4.900
97,957
+0.24(+5.15%)
Jan 11, 2024
4.720
4.730
4.580
4.660
64,732
-0.10(-2.10%)
Jan 10, 2024
4.860
4.930
4.720
4.760
60,552
-0.11(-2.26%)
Jan 09, 2024
4.940
4.990
4.840
4.870
44,447
-0.11(-2.21%)
Jan 08, 2024
4.890
4.990
4.803
4.980
60,101
+0.12(+2.47%)
Jan 05, 2024
4.930
5.076
4.840
4.860
61,986
-0.11(-2.21%)
Jan 04, 2024
4.980
5.020
4.850
4.970
72,623
+0.00(+0.00%)
Jan 03, 2024
5.390
5.390
4.920
4.970
87,294
-0.42(-7.79%)
Jan 02, 2024
5.350
5.435
5.310
5.390
87,401
+0.04(+0.75%)
Dec 29, 2023
5.410
5.440
5.350
5.350
85,936
-0.06(-1.11%)
Dec 28, 2023
5.430
5.560
5.400
5.410
239,739
-0.08(-1.46%)
Dec 27, 2023
5.440
5.490
5.320
5.490
70,034
+0.10(+1.86%)
Dec 26, 2023
5.400
5.490
5.290
5.390
86,529
-0.01(-0.19%)
Dec 22, 2023
5.290
5.500
5.147
5.400
78,062
+0.12(+2.27%)
Dec 21, 2023
5.070
5.285
5.064
5.280
76,844
+0.28(+5.60%)
Dec 20, 2023
4.990
5.125
4.910
5.000
125,477
+0.07(+1.42%)
Dec 19, 2023
4.950
5.160
4.860
4.930
179,221
+0.03(+0.61%)
Dec 18, 2023
4.900
4.960
4.845
4.900
104,421
+0.00(+0.00%)
Dec 15, 2023
5.010
5.010
4.840
4.900
254,360
-0.02(-0.41%)
Dec 14, 2023
5.080
5.115
4.820
4.920
93,618
-0.08(-1.60%)
Dec 13, 2023
4.920
5.090
4.690
5.000
138,024
+0.06(+1.21%)
Dec 12, 2023
5.090
5.170
4.840
4.940
73,631
-0.15(-2.95%)
Dec 11, 2023
5.220
5.257
4.990
5.090
106,252
-0.13(-2.49%)
Dec 08, 2023
4.980
5.300
4.915
5.220
113,269
+0.29(+5.88%)
Dec 07, 2023
4.780
5.000
4.780
4.930
72,760
+0.16(+3.35%)
Dec 06, 2023
4.650
4.800
4.640
4.770
154,220
+0.15(+3.25%)
Dec 05, 2023
4.580
4.740
4.520
4.620
69,622
+0.07(+1.54%)
Dec 04, 2023
4.420
4.610
4.300
4.550
108,682
+0.15(+3.41%)
Dec 01, 2023
4.230
4.430
4.230
4.400
52,372
+0.14(+3.29%)
Nov 30, 2023
4.360
4.360
4.220
4.260
67,249
-0.08(-1.84%)
Nov 29, 2023
4.290
4.453
4.278
4.340
35,502
+0.05(+1.17%)
Nov 28, 2023
4.440
4.450
4.250
4.290
54,532
-0.15(-3.38%)
Nov 27, 2023
4.660
4.700
4.440
4.440
78,529
-0.22(-4.72%)
Nov 24, 2023
4.370
4.710
4.370
4.660
55,984
+0.31(+7.13%)
Nov 22, 2023
4.270
4.490
4.262
4.350
69,250
+0.13(+3.08%)
Nov 21, 2023
4.210
4.290
4.120
4.220
25,523
+0.00(+0.00%)
Nov 20, 2023
4.300
4.330
4.170
4.220
34,330
-0.06(-1.40%)
Nov 17, 2023
4.270
4.330
4.230
4.280
106,158
+0.02(+0.47%)
Nov 16, 2023
4.170
4.310
4.110
4.260
58,206
+0.01(+0.24%)
Nov 15, 2023
4.330
4.490
4.230
4.250
68,104
-0.11(-2.52%)
Nov 14, 2023
4.180
4.390
4.100
4.360
88,712
+0.27(+6.60%)
Nov 13, 2023
3.910
4.180
3.910
4.090
72,437
+0.09(+2.25%)
Nov 10, 2023
4.110
4.170
3.800
4.000
101,776
-0.10(-2.44%)
Nov 09, 2023
4.200
4.240
4.070
4.100
70,974
-0.09(-2.15%)
Nov 08, 2023
4.260
4.462
4.000
4.190
69,683
-0.06(-1.41%)
Nov 07, 2023
4.290
4.500
4.040
4.250
87,010
-0.05(-1.16%)
Nov 06, 2023
4.340
4.340
4.210
4.300
88,950
+0.00(+0.00%)
Nov 03, 2023
4.370
4.520
4.260
4.300
88,469
+0.00(+0.00%)
Nov 02, 2023
4.220
4.330
4.162
4.300
71,140
+0.14(+3.37%)
Nov 01, 2023
4.400
4.410
4.110
4.160
86,865
-0.23(-5.24%)
Oct 31, 2023
4.270
4.450
4.250
4.390
103,669
+0.12(+2.81%)
Oct 30, 2023
4.310
4.350
4.250
4.270
93,998
-0.04(-0.93%)
Oct 27, 2023
4.330
4.400
4.200
4.310
78,724
-0.02(-0.46%)
Oct 26, 2023
4.340
4.420
4.250
4.330
78,363
+0.02(+0.46%)
Oct 25, 2023
4.260
4.430
4.230
4.310
87,994
+0.02(+0.47%)
Oct 24, 2023
4.210
4.320
4.210
4.290
84,965
+0.09(+2.14%)
Oct 23, 2023
4.280
4.370
4.200
4.200
53,147
-0.08(-1.87%)
Oct 20, 2023
4.270
4.340
4.220
4.280
85,776
+0.03(+0.71%)
Oct 19, 2023
4.230
4.291
4.200
4.250
51,475
+0.03(+0.71%)
Oct 18, 2023
4.250
4.260
4.170
4.220
82,992
-0.02(-0.47%)
Oct 17, 2023
4.210
4.330
4.130
4.240
82,613
+0.04(+0.95%)
Oct 16, 2023
4.170
4.315
4.100
4.200
83,829
+0.06(+1.45%)
Oct 13, 2023
4.180
4.220
4.100
4.140
54,277
-0.05(-1.19%)
Oct 12, 2023
4.300
4.300
4.110
4.190
83,472
-0.10(-2.33%)
Oct 11, 2023
4.480
4.530
4.210
4.290
67,838
-0.19(-4.24%)
Oct 10, 2023
4.390
4.610
4.280
4.480
114,102
+0.08(+1.82%)
Oct 09, 2023
4.360
4.450
4.140
4.400
72,775
+0.03(+0.69%)
Oct 06, 2023
4.290
4.410
4.115
4.370
65,937
+0.08(+1.86%)
Oct 05, 2023
4.310
4.330
4.200
4.290
86,230
-0.01(-0.23%)
Oct 04, 2023
4.280
4.340
4.220
4.300
52,094
+0.02(+0.47%)
Oct 03, 2023
4.260
4.350
4.150
4.280
102,302
+0.01(+0.23%)
Oct 02, 2023
4.310
4.358
4.145
4.270
137,278
-0.03(-0.70%)
Sep 29, 2023
4.240
4.340
4.140
4.300
137,647
+0.07(+1.65%)
Sep 28, 2023
4.220
4.270
4.120
4.230
65,385
+0.02(+0.48%)
Sep 27, 2023
4.110
4.240
4.031
4.210
98,490
+0.10(+2.43%)
Sep 26, 2023
4.080
4.140
4.030
4.110
104,713
+0.02(+0.49%)
Sep 25, 2023
4.050
4.105
4.050
4.090
73,785
+0.00(+0.00%)
Sep 22, 2023
4.130
4.190
4.040
4.090
182,861
-0.03(-0.73%)
Sep 21, 2023
4.090
4.200
4.040
4.120
132,330
+0.02(+0.49%)
Sep 20, 2023
4.240
4.240
4.080
4.100
80,146
-0.14(-3.30%)
Sep 19, 2023
4.340
4.360
4.230
4.240
155,813
-0.10(-2.30%)
Sep 18, 2023
4.550
4.550
4.295
4.340
123,645
-0.21(-4.62%)
Sep 15, 2023
4.340
4.620
4.285
4.550
399,606
+0.22(+5.08%)
Sep 14, 2023
4.200
4.360
4.188
4.330
64,979
+0.15(+3.59%)
Sep 13, 2023
4.200
4.270
4.140
4.180
81,504
-0.03(-0.71%)
Sep 12, 2023
4.170
4.270
4.110
4.210
63,609
+0.05(+1.20%)
Sep 11, 2023
4.170
4.170
4.032
4.160
98,354
-0.02(-0.48%)
Sep 08, 2023
4.430
4.430
4.160
4.180
90,990
-0.22(-5.00%)
Sep 07, 2023
4.290
4.455
4.200
4.400
185,100
+0.12(+2.80%)
Sep 06, 2023
4.150
4.370
4.150
4.280
83,083
+0.01(+0.23%)
Sep 05, 2023
4.400
4.575
4.250
4.270
82,881
-0.14(-3.17%)
Sep 01, 2023
4.420
4.470
4.390
4.410
82,511
+0.00(+0.00%)
Aug 31, 2023
4.450
4.500
4.390
4.410
65,046
-0.04(-0.90%)
Aug 30, 2023
4.410
4.580
4.410
4.450
83,162
+0.02(+0.45%)
Aug 29, 2023
4.280
4.440
4.280
4.430
54,778
+0.14(+3.26%)
Aug 28, 2023
4.320
4.325
4.220
4.290
71,866
-0.02(-0.46%)
Aug 25, 2023
4.210
4.320
4.160
4.310
83,086
+0.10(+2.38%)
Aug 24, 2023
4.180
4.228
4.151
4.210
83,262
-0.01(-0.24%)
Aug 23, 2023
4.220
4.290
4.215
4.220
69,335
+0.01(+0.24%)
Aug 22, 2023
4.310
4.310
4.120
4.210
108,058
+0.05(+1.20%)
Aug 21, 2023
4.240
4.350
4.130
4.160
145,188
-0.09(-2.12%)
Aug 18, 2023
4.330
4.330
4.130
4.250
150,995
-0.08(-1.85%)
Aug 17, 2023
4.400
4.405
4.310
4.330
133,477
-0.07(-1.59%)
Aug 16, 2023
4.240
4.440
4.240
4.400
240,634
+0.16(+3.77%)
Aug 15, 2023
4.040
4.260
4.040
4.240
257,306
+0.24(+6.00%)
Aug 14, 2023
4.250
4.250
3.970
4.000
245,862
-0.30(-6.98%)
Aug 11, 2023
4.210
4.325
4.142
4.300
135,781
+0.07(+1.65%)
Aug 10, 2023
4.290
4.350
4.175
4.230
140,147
-0.12(-2.76%)
Aug 09, 2023
4.420
4.420
4.150
4.350
199,032
-0.08(-1.81%)
Aug 08, 2023
4.110
4.660
4.070
4.430
230,470
-0.09(-1.99%)
Aug 07, 2023
4.830
4.878
4.350
4.520
413,422
-0.31(-6.42%)
Aug 04, 2023
4.830
4.950
4.740
4.830
131,506
+0.00(+0.00%)
Aug 03, 2023
4.570
4.850
4.545
4.830
125,609
+0.26(+5.69%)
Aug 02, 2023
4.560
4.580
4.475
4.570
172,577
+0.05(+1.11%)
Aug 01, 2023
4.640
4.769
4.510
4.520
168,233
-0.13(-2.80%)
Jul 31, 2023
4.770
4.800
4.620
4.650
140,256
-0.12(-2.62%)
Jul 28, 2023
4.740
4.835
4.730
4.775
120,304
+0.04(+0.74%)
Jul 27, 2023
4.840
4.960
4.670
4.740
222,842
-0.08(-1.66%)
Jul 26, 2023
4.840
4.900
4.790
4.820
169,738
-0.02(-0.41%)
Jul 25, 2023
4.970
5.000
4.810
4.840
94,508
-0.15(-3.01%)
Jul 24, 2023
5.130
5.200
4.940
4.990
130,884
-0.15(-2.92%)
Jul 21, 2023
5.130
5.250
5.120
5.140
178,822
+0.04(+0.78%)
Jul 20, 2023
5.110
5.200
5.020
5.100
140,966
-0.02(-0.39%)
Jul 19, 2023
5.190
5.260
5.027
5.120
207,664
-0.08(-1.54%)
Jul 18, 2023
5.330
5.375
5.190
5.200
179,246
-0.15(-2.80%)
Jul 17, 2023
5.440
5.440
5.255
5.350
177,626
-0.11(-2.01%)
Jul 14, 2023
5.710
5.710
5.420
5.460
125,860
-0.23(-4.04%)
Jul 13, 2023
5.710
5.850
5.620
5.690
154,428
+0.01(+0.18%)
Jul 12, 2023
5.710
5.780
5.500
5.680
184,621
+0.02(+0.35%)
Jul 11, 2023
5.830
5.880
5.590
5.660
138,106
-0.16(-2.75%)
Jul 10, 2023
5.610
5.840
5.610
5.820
176,930
+0.13(+2.28%)
Jul 07, 2023
5.550
5.730
5.510
5.690
169,893
+0.16(+2.89%)
Jul 06, 2023
5.570
5.620
5.410
5.530
183,999
-0.08(-1.43%)
Jul 05, 2023
5.540
5.670
5.410
5.610
143,633
+0.08(+1.45%)
Jul 03, 2023
5.520
5.595
5.350
5.530
140,957
+0.04(+0.73%)
Jun 30, 2023
5.590
5.810
5.430
5.490
246,174
-0.10(-1.79%)
Jun 29, 2023
5.560
5.635
5.490
5.590
262,542
-0.01(-0.18%)
Jun 28, 2023
5.830
5.858
5.490
5.600
419,311
-0.23(-3.95%)
Jun 27, 2023
5.920
5.995
5.780
5.830
469,999
-0.07(-1.19%)
Jun 26, 2023
5.980
5.990
5.710
5.900
269,474
-0.04(-0.67%)
Jun 23, 2023
6.020
6.200
5.830
5.940
5,122,567
-0.13(-2.14%)
Jun 22, 2023
5.990
6.100
5.830
6.070
389,947
+0.09(+1.51%)
Jun 21, 2023
6.110
6.190
5.690
5.980
457,612
+0.05(+0.84%)
Jun 20, 2023
5.390
5.980
5.381
5.930
356,660
+0.54(+10.02%)
Jun 16, 2023
5.380
5.500
5.230
5.390
248,495
-0.05(-0.92%)
Jun 15, 2023
5.710
5.860
5.300
5.440
322,661
-0.29(-5.06%)
Jun 14, 2023
5.760
5.925
5.730
5.730
163,288
-0.07(-1.21%)
Jun 13, 2023
5.550
5.990
5.520
5.800
225,822
-0.05(-0.85%)
Jun 12, 2023
5.440
5.880
5.220
5.850
283,370
+0.39(+7.14%)
Jun 09, 2023
5.860
5.889
5.450
5.460
246,470
-0.41(-6.98%)
Jun 08, 2023
5.830
6.006
5.820
5.870
117,858
+0.07(+1.21%)
Jun 07, 2023
5.880
6.190
5.700
5.800
453,776
-0.03(-0.51%)
Jun 06, 2023
5.700
5.930
5.700
5.830
225,589
+0.16(+2.82%)
Jun 05, 2023
5.650
5.940
5.647
5.670
197,489
-0.06(-1.05%)
Jun 02, 2023
5.730
5.795
5.360
5.730
274,380
+0.04(+0.70%)
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.