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
Outlook Therapeutics Inc
(NQ:
OTLK
)
7.070
-0.150 (-2.08%)
Streaming Delayed Price
Updated: 4:00 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 08, 2023
1.150
1.190
1.140
1.140
559,016
-0.01(-0.87%)
May 05, 2023
1.110
1.160
1.110
1.150
514,374
+0.04(+3.60%)
May 04, 2023
1.110
1.140
1.110
1.110
366,126
-0.01(-0.89%)
May 03, 2023
1.130
1.150
1.110
1.120
524,081
+0.01(+0.90%)
May 02, 2023
1.180
1.190
1.110
1.110
520,211
-0.06(-5.13%)
May 01, 2023
1.070
1.200
1.050
1.170
1,301,478
+0.12(+11.43%)
Apr 28, 2023
1.040
1.085
1.040
1.050
524,426
-0.01(-0.94%)
Apr 27, 2023
1.080
1.100
1.040
1.060
471,720
-0.02(-1.85%)
Apr 26, 2023
1.070
1.130
1.070
1.080
543,272
-0.01(-0.92%)
Apr 25, 2023
1.080
1.110
1.060
1.090
527,357
+0.00(+0.00%)
Apr 24, 2023
1.150
1.170
1.070
1.090
727,217
-0.08(-6.84%)
Apr 21, 2023
1.180
1.190
1.150
1.170
707,687
-0.02(-1.68%)
Apr 20, 2023
1.200
1.220
1.150
1.190
1,229,921
+0.04(+3.48%)
Apr 19, 2023
1.100
1.170
1.090
1.150
855,528
+0.06(+5.50%)
Apr 18, 2023
1.070
1.090
1.070
1.090
291,696
+0.01(+0.93%)
Apr 17, 2023
1.080
1.090
1.050
1.080
444,635
+0.00(+0.00%)
Apr 14, 2023
1.090
1.090
1.050
1.080
337,200
+0.01(+0.93%)
Apr 13, 2023
1.060
1.080
1.040
1.070
291,656
+0.02(+1.90%)
Apr 12, 2023
1.060
1.070
1.040
1.050
231,567
-0.01(-0.94%)
Apr 11, 2023
1.050
1.060
1.030
1.060
248,763
+0.02(+1.92%)
Apr 10, 2023
1.010
1.050
1.000
1.040
459,474
+0.01(+0.97%)
Apr 06, 2023
1.020
1.040
1.000
1.030
401,322
+0.01(+0.98%)
Apr 05, 2023
1.050
1.070
1.010
1.020
532,818
+0.00(+0.00%)
Apr 04, 2023
1.070
1.079
1.020
1.020
550,263
-0.05(-4.67%)
Apr 03, 2023
1.110
1.115
1.050
1.070
454,697
-0.02(-1.83%)
Mar 31, 2023
1.070
1.100
1.050
1.090
457,777
+0.00(+0.00%)
Mar 30, 2023
1.060
1.090
1.049
1.090
308,058
+0.04(+3.81%)
Mar 29, 2023
1.010
1.070
1.010
1.050
394,467
+0.05(+5.00%)
Mar 28, 2023
1.000
1.030
1.000
1.000
289,844
-0.01(-0.99%)
Mar 27, 2023
1.030
1.040
0.9900
1.010
375,568
-0.02(-1.94%)
Mar 24, 2023
1.020
1.070
1.010
1.030
386,436
+0.00(+0.00%)
Mar 23, 2023
1.060
1.079
1.010
1.030
393,710
+0.00(+0.00%)
Mar 22, 2023
1.090
1.090
1.030
1.030
257,000
-0.05(-4.63%)
Mar 21, 2023
1.040
1.090
1.025
1.080
470,686
+0.05(+4.85%)
Mar 20, 2023
1.010
1.040
1.000
1.030
488,138
+0.03(+3.00%)
Mar 17, 2023
1.010
1.060
0.9900
1.000
3,889,620
-0.01(-0.99%)
Mar 16, 2023
1.020
1.040
0.9900
1.010
576,508
+0.00(+0.00%)
Mar 15, 2023
1.030
1.040
1.000
1.010
531,200
-0.02(-1.94%)
Mar 14, 2023
1.040
1.080
1.025
1.030
478,794
-0.01(-0.96%)
Mar 13, 2023
1.000
1.090
1.000
1.040
820,264
+0.03(+2.97%)
Mar 10, 2023
1.070
1.070
1.000
1.010
757,839
-0.04(-3.81%)
Mar 09, 2023
1.120
1.130
1.050
1.050
641,317
-0.04(-3.67%)
Mar 08, 2023
1.170
1.170
1.070
1.090
605,029
-0.06(-5.22%)
Mar 07, 2023
1.140
1.150
1.110
1.150
366,218
+0.02(+1.77%)
Mar 06, 2023
1.120
1.140
1.080
1.130
415,541
+0.01(+0.89%)
Mar 03, 2023
1.030
1.125
1.020
1.120
695,104
+0.09(+8.74%)
Mar 02, 2023
1.090
1.105
1.010
1.030
1,084,101
-0.05(-4.63%)
Mar 01, 2023
1.110
1.140
1.080
1.080
354,630
-0.01(-0.92%)
Feb 28, 2023
1.100
1.130
1.083
1.090
333,927
-0.01(-0.91%)
Feb 27, 2023
1.130
1.140
1.100
1.100
484,996
-0.04(-3.51%)
Feb 24, 2023
1.140
1.170
1.110
1.140
334,611
-0.03(-2.15%)
Feb 23, 2023
1.170
1.180
1.140
1.165
385,657
+0.01(+0.43%)
Feb 22, 2023
1.150
1.200
1.140
1.160
330,857
+0.00(+0.00%)
Feb 21, 2023
1.110
1.200
1.100
1.160
956,586
+0.05(+4.50%)
Feb 17, 2023
1.140
1.145
1.080
1.110
766,625
-0.01(-0.89%)
Feb 16, 2023
1.140
1.170
1.120
1.120
499,878
-0.04(-3.45%)
Feb 15, 2023
1.200
1.200
1.140
1.160
338,889
-0.03(-2.52%)
Feb 14, 2023
1.170
1.200
1.150
1.190
431,057
-0.01(-0.83%)
Feb 13, 2023
1.250
1.250
1.100
1.200
969,063
-0.05(-4.00%)
Feb 10, 2023
1.260
1.300
1.220
1.250
414,498
-0.03(-2.34%)
Feb 09, 2023
1.280
1.295
1.270
1.280
351,575
+0.01(+0.79%)
Feb 08, 2023
1.280
1.300
1.250
1.270
465,450
+0.00(+0.00%)
Feb 07, 2023
1.250
1.290
1.220
1.270
709,933
+0.01(+0.79%)
Feb 06, 2023
1.190
1.300
1.150
1.260
1,478,921
+0.11(+9.57%)
Feb 03, 2023
1.170
1.200
1.150
1.150
262,017
-0.04(-3.36%)
Feb 02, 2023
1.180
1.210
1.160
1.190
647,866
+0.02(+1.71%)
Feb 01, 2023
1.160
1.180
1.110
1.170
482,755
+0.02(+1.74%)
Jan 31, 2023
1.190
1.190
1.140
1.150
224,798
+0.00(+0.00%)
Jan 30, 2023
1.200
1.200
1.150
1.150
391,566
-0.02(-1.71%)
Jan 27, 2023
1.130
1.170
1.110
1.170
487,233
+0.03(+2.63%)
Jan 26, 2023
1.120
1.140
1.090
1.140
333,250
+0.03(+2.70%)
Jan 25, 2023
1.090
1.120
1.080
1.110
240,673
+0.00(+0.00%)
Jan 24, 2023
1.100
1.130
1.090
1.110
301,757
+0.01(+0.91%)
Jan 23, 2023
1.120
1.130
1.080
1.100
828,074
+0.01(+0.92%)
Jan 20, 2023
1.240
1.240
1.090
1.090
1,266,681
-0.11(-9.17%)
Jan 19, 2023
1.220
1.280
1.160
1.200
802,905
-0.04(-3.23%)
Jan 18, 2023
1.270
1.290
1.210
1.240
792,638
-0.04(-3.13%)
Jan 17, 2023
1.350
1.370
1.250
1.280
869,871
-0.07(-5.19%)
Jan 13, 2023
1.250
1.350
1.230
1.350
1,393,629
+0.10(+8.00%)
Jan 12, 2023
1.080
1.280
1.040
1.250
1,343,517
+0.17(+15.74%)
Jan 11, 2023
1.080
1.080
1.030
1.080
382,179
+0.01(+0.93%)
Jan 10, 2023
1.070
1.070
1.040
1.070
242,853
+0.02(+1.90%)
Jan 09, 2023
1.060
1.060
1.020
1.050
261,428
+0.00(+0.00%)
Jan 06, 2023
1.050
1.050
1.010
1.050
287,126
+0.02(+1.94%)
Jan 05, 2023
1.060
1.080
1.020
1.030
213,977
-0.03(-2.83%)
Jan 04, 2023
1.040
1.070
1.020
1.060
312,336
+0.01(+0.95%)
Jan 03, 2023
1.080
1.080
1.030
1.050
222,351
-0.03(-2.78%)
Dec 30, 2022
1.050
1.090
1.000
1.080
472,451
+0.01(+0.93%)
Dec 29, 2022
1.000
1.100
0.9800
1.070
876,470
+0.06(+5.94%)
Dec 28, 2022
1.060
1.140
1.010
1.010
689,069
-0.07(-6.48%)
Dec 27, 2022
1.050
1.090
1.020
1.080
788,323
+0.01(+0.93%)
Dec 23, 2022
0.8500
1.100
0.8405
1.070
1,412,880
+0.19(+21.81%)
Dec 22, 2022
0.8900
0.9000
0.8600
0.8784
308,633
+0.01(+1.09%)
Dec 21, 2022
0.8900
0.9000
0.8555
0.8689
222,226
-0.01(-1.25%)
Dec 20, 2022
0.8700
0.8955
0.8000
0.8799
538,658
+0.01(+1.13%)
Dec 19, 2022
0.9002
0.9049
0.8604
0.8701
460,426
-0.04(-4.40%)
Dec 16, 2022
0.8832
0.9284
0.8450
0.9101
707,073
+0.01(+1.10%)
Dec 15, 2022
0.8900
0.9300
0.8900
0.9002
482,896
-0.00(-0.53%)
Dec 14, 2022
0.9700
0.9999
0.8800
0.9050
801,033
-0.07(-7.62%)
Dec 13, 2022
0.9700
1.000
0.9600
0.9796
360,343
+0.01(+1.03%)
Dec 12, 2022
1.000
1.002
0.9600
0.9696
396,018
-0.02(-2.12%)
Dec 09, 2022
1.010
1.020
0.9905
0.9906
312,995
-0.02(-1.92%)
Dec 08, 2022
1.000
1.040
1.000
1.010
350,876
+0.00(+0.00%)
Dec 07, 2022
1.020
1.020
1.000
1.010
275,724
+0.00(+0.00%)
Dec 06, 2022
1.020
1.048
1.000
1.010
280,135
-0.03(-2.88%)
Dec 05, 2022
1.070
1.080
1.000
1.040
529,699
-0.04(-3.70%)
Dec 02, 2022
1.070
1.100
1.010
1.080
469,913
+0.03(+2.86%)
Dec 01, 2022
1.040
1.060
1.010
1.050
262,551
+0.01(+0.96%)
Nov 30, 2022
1.000
1.040
0.9978
1.040
474,084
+0.03(+2.97%)
Nov 29, 2022
1.020
1.030
1.000
1.010
198,980
-0.01(-0.98%)
Nov 28, 2022
1.060
1.067
1.000
1.020
276,638
-0.03(-2.86%)
Nov 25, 2022
1.060
1.075
1.030
1.050
196,162
-0.03(-2.78%)
Nov 23, 2022
1.050
1.080
1.020
1.080
240,465
+0.02(+1.89%)
Nov 22, 2022
1.030
1.060
1.010
1.060
303,983
+0.04(+3.92%)
Nov 21, 2022
1.040
1.070
1.020
1.020
193,373
-0.02(-1.92%)
Nov 18, 2022
1.080
1.090
1.020
1.040
224,987
+0.01(+0.97%)
Nov 17, 2022
1.080
1.080
1.020
1.030
294,721
-0.04(-3.74%)
Nov 16, 2022
1.040
1.080
1.025
1.070
261,908
+0.01(+0.94%)
Nov 15, 2022
1.090
1.130
1.020
1.060
594,567
-0.02(-1.85%)
Nov 14, 2022
1.090
1.150
1.050
1.080
246,934
-0.02(-1.82%)
Nov 11, 2022
1.020
1.135
1.020
1.100
455,260
+0.06(+5.77%)
Nov 10, 2022
1.050
1.050
0.9802
1.040
501,015
+0.02(+1.96%)
Nov 09, 2022
1.070
1.100
1.005
1.020
380,210
-0.06(-5.56%)
Nov 08, 2022
1.050
1.110
1.050
1.080
216,046
+0.01(+0.93%)
Nov 07, 2022
1.070
1.100
1.050
1.070
221,033
+0.00(+0.00%)
Nov 04, 2022
1.070
1.070
1.010
1.070
431,623
+0.00(+0.00%)
Nov 03, 2022
1.040
1.090
1.040
1.070
381,905
+0.03(+2.88%)
Nov 02, 2022
1.160
1.170
1.030
1.040
852,605
-0.11(-9.57%)
Nov 01, 2022
1.160
1.210
1.140
1.150
325,203
-0.01(-0.86%)
Oct 31, 2022
1.250
1.250
1.140
1.160
928,596
-0.04(-2.93%)
Oct 28, 2022
1.270
1.300
1.180
1.195
1,118,151
-0.12(-9.47%)
Oct 27, 2022
1.330
1.350
1.280
1.320
364,763
-0.01(-0.75%)
Oct 26, 2022
1.210
1.350
1.210
1.330
843,682
+0.13(+10.83%)
Oct 25, 2022
1.150
1.218
1.150
1.200
330,621
+0.04(+3.45%)
Oct 24, 2022
1.200
1.200
1.130
1.160
533,426
-0.02(-1.69%)
Oct 21, 2022
1.200
1.200
1.160
1.180
437,636
+0.02(+1.72%)
Oct 20, 2022
1.180
1.210
1.160
1.160
211,152
-0.02(-1.69%)
Oct 19, 2022
1.220
1.230
1.160
1.180
640,874
-0.04(-3.28%)
Oct 18, 2022
1.250
1.260
1.210
1.220
241,553
+0.00(+0.00%)
Oct 17, 2022
1.200
1.240
1.180
1.220
637,025
+0.02(+1.67%)
Oct 14, 2022
1.260
1.270
1.190
1.200
298,020
-0.02(-1.64%)
Oct 13, 2022
1.250
1.250
1.200
1.220
436,861
+0.00(+0.00%)
Oct 12, 2022
1.240
1.250
1.200
1.220
353,168
+0.02(+1.67%)
Oct 11, 2022
1.220
1.230
1.190
1.200
407,073
-0.01(-0.83%)
Oct 10, 2022
1.280
1.290
1.210
1.210
260,499
-0.05(-3.97%)
Oct 07, 2022
1.280
1.300
1.250
1.260
443,237
+0.00(+0.00%)
Oct 06, 2022
1.340
1.340
1.250
1.260
707,444
+0.01(+0.80%)
Oct 05, 2022
1.250
1.290
1.210
1.250
598,604
-0.02(-1.57%)
Oct 04, 2022
1.290
1.320
1.250
1.270
827,458
+0.03(+2.42%)
Oct 03, 2022
1.240
1.260
1.210
1.240
350,428
+0.02(+1.64%)
Sep 30, 2022
1.190
1.300
1.190
1.220
500,900
+0.03(+2.52%)
Sep 29, 2022
1.200
1.240
1.180
1.190
352,214
-0.03(-2.46%)
Sep 28, 2022
1.200
1.260
1.160
1.220
876,705
+0.03(+2.52%)
Sep 27, 2022
1.140
1.200
1.120
1.190
750,223
+0.04(+3.48%)
Sep 26, 2022
1.150
1.200
1.140
1.150
249,199
-0.02(-1.71%)
Sep 23, 2022
1.180
1.210
1.120
1.170
463,483
-0.03(-2.50%)
Sep 22, 2022
1.230
1.250
1.180
1.200
381,153
-0.01(-0.83%)
Sep 21, 2022
1.280
1.280
1.180
1.210
506,487
-0.03(-2.42%)
Sep 20, 2022
1.250
1.280
1.230
1.240
599,673
-0.02(-1.59%)
Sep 19, 2022
1.250
1.280
1.183
1.260
1,086,471
+0.08(+6.78%)
Sep 16, 2022
1.150
1.200
1.110
1.180
757,420
+0.03(+2.61%)
Sep 15, 2022
1.170
1.200
1.140
1.150
481,410
+0.00(+0.00%)
Sep 14, 2022
1.170
1.193
1.140
1.150
297,882
-0.03(-2.54%)
Sep 13, 2022
1.160
1.225
1.150
1.180
1,308,352
+0.06(+5.36%)
Sep 12, 2022
1.130
1.150
1.110
1.120
234,689
-0.02(-1.75%)
Sep 09, 2022
1.120
1.160
1.115
1.140
308,025
+0.04(+3.64%)
Sep 08, 2022
1.110
1.170
1.080
1.100
252,495
-0.03(-2.65%)
Sep 07, 2022
1.100
1.140
1.100
1.130
417,021
+0.04(+3.67%)
Sep 06, 2022
1.100
1.140
1.080
1.090
576,196
+0.00(+0.00%)
Sep 02, 2022
1.100
1.120
1.080
1.090
181,448
-0.01(-0.91%)
Sep 01, 2022
1.120
1.130
1.010
1.100
539,889
-0.02(-1.79%)
Aug 31, 2022
1.140
1.180
1.120
1.120
338,774
-0.01(-0.88%)
Aug 30, 2022
1.230
1.270
1.125
1.130
755,162
+0.01(+0.89%)
Aug 29, 2022
1.150
1.160
1.120
1.120
281,012
-0.06(-5.08%)
Aug 26, 2022
1.150
1.210
1.140
1.180
483,439
+0.04(+3.51%)
Aug 25, 2022
1.140
1.200
1.130
1.140
412,769
-0.01(-0.87%)
Aug 24, 2022
1.120
1.155
1.120
1.150
201,870
+0.02(+1.77%)
Aug 23, 2022
1.130
1.150
1.120
1.130
179,440
-0.01(-0.88%)
Aug 22, 2022
1.150
1.170
1.120
1.140
384,665
-0.02(-1.72%)
Aug 19, 2022
1.170
1.190
1.150
1.160
414,375
-0.04(-3.33%)
Aug 18, 2022
1.210
1.260
1.160
1.200
284,781
-0.01(-0.83%)
Aug 17, 2022
1.260
1.260
1.200
1.210
241,281
-0.02(-1.63%)
Aug 16, 2022
1.260
1.260
1.230
1.230
194,007
-0.03(-2.38%)
Aug 15, 2022
1.230
1.300
1.210
1.260
467,069
+0.06(+5.00%)
Aug 12, 2022
1.210
1.210
1.170
1.200
296,058
+0.05(+4.35%)
Aug 11, 2022
1.230
1.240
1.130
1.150
562,075
-0.08(-6.50%)
Aug 10, 2022
1.160
1.230
1.160
1.230
262,129
+0.04(+3.36%)
Aug 09, 2022
1.240
1.245
1.190
1.190
284,632
-0.03(-2.46%)
Aug 08, 2022
1.270
1.270
1.175
1.220
775,051
+0.00(+0.00%)
Aug 05, 2022
1.150
1.275
1.140
1.220
739,830
+0.05(+4.27%)
Aug 04, 2022
1.150
1.190
1.150
1.170
514,661
+0.03(+2.63%)
Aug 03, 2022
1.140
1.215
1.120
1.140
795,178
+0.00(+0.00%)
Aug 02, 2022
1.120
1.160
1.120
1.140
438,829
+0.01(+0.88%)
Aug 01, 2022
1.120
1.150
1.120
1.130
322,757
+0.00(+0.00%)
Jul 29, 2022
1.150
1.170
1.090
1.130
547,862
-0.02(-1.74%)
Jul 28, 2022
1.160
1.170
1.120
1.150
262,380
-0.02(-1.71%)
Jul 27, 2022
1.160
1.180
1.110
1.170
370,707
+0.04(+3.54%)
Jul 26, 2022
1.140
1.160
1.110
1.130
295,799
-0.01(-0.88%)
Jul 25, 2022
1.130
1.170
1.110
1.140
301,663
+0.01(+0.88%)
Jul 22, 2022
1.210
1.220
1.120
1.130
455,878
-0.06(-5.04%)
Jul 21, 2022
1.220
1.254
1.160
1.190
399,134
-0.05(-4.03%)
Jul 20, 2022
1.190
1.300
1.190
1.240
785,458
+0.06(+5.08%)
Jul 19, 2022
1.180
1.230
1.150
1.180
306,381
+0.02(+1.72%)
Jul 18, 2022
1.170
1.230
1.145
1.160
381,098
-0.01(-0.85%)
Jul 15, 2022
1.210
1.210
1.120
1.170
458,869
+0.03(+2.63%)
Jul 14, 2022
1.150
1.170
1.110
1.140
472,252
-0.01(-0.87%)
Jul 13, 2022
1.130
1.200
1.090
1.150
775,381
+0.01(+0.88%)
Jul 12, 2022
1.130
1.140
1.100
1.140
252,129
+0.03(+2.70%)
Jul 11, 2022
1.240
1.240
1.110
1.110
399,000
-0.13(-10.48%)
Jul 08, 2022
1.160
1.240
1.155
1.240
754,407
+0.08(+6.90%)
Jul 07, 2022
1.110
1.200
1.100
1.160
689,532
+0.05(+4.50%)
Jul 06, 2022
1.100
1.150
1.090
1.110
600,597
+0.01(+0.91%)
Jul 05, 2022
1.040
1.140
1.030
1.100
843,423
+0.08(+7.84%)
Jul 01, 2022
1.020
1.050
1.000
1.020
376,823
+0.00(+0.00%)
Jun 30, 2022
1.010
1.030
1.000
1.020
252,701
-0.02(-1.92%)
Jun 29, 2022
0.9962
1.050
0.9701
1.040
380,335
+0.04(+4.00%)
Jun 28, 2022
1.040
1.050
0.9800
1.000
524,594
-0.04(-3.85%)
Jun 27, 2022
1.090
1.095
1.020
1.040
245,308
-0.05(-4.59%)
Jun 24, 2022
1.060
1.115
1.015
1.090
1,085,187
+0.06(+5.83%)
Jun 23, 2022
1.020
1.040
1.000
1.030
253,607
+0.01(+0.98%)
Jun 22, 2022
1.050
1.080
0.9851
1.020
462,745
-0.03(-2.86%)
Jun 21, 2022
0.9555
1.090
0.9555
1.050
534,368
+0.05(+5.16%)
Jun 17, 2022
0.9300
1.020
0.9300
0.9985
544,887
+0.07(+8.11%)
Jun 16, 2022
0.9800
0.9950
0.8900
0.9236
653,084
-0.07(-6.95%)
Jun 15, 2022
1.060
1.060
0.9900
0.9926
857,498
-0.07(-6.36%)
Jun 14, 2022
0.9500
1.070
0.9234
1.060
945,043
+0.15(+15.95%)
Jun 13, 2022
0.9400
0.9544
0.8301
0.9142
1,196,074
-0.02(-2.43%)
Jun 10, 2022
0.9500
0.9699
0.9248
0.9370
465,158
-0.03(-3.40%)
Jun 09, 2022
1.010
1.050
0.9610
0.9700
591,477
-0.06(-5.83%)
Jun 08, 2022
1.020
1.070
1.010
1.030
319,443
-0.01(-0.96%)
Jun 07, 2022
0.9300
1.050
0.9300
1.040
546,418
+0.09(+9.73%)
Jun 06, 2022
1.030
1.040
0.8898
0.9478
1,464,168
-0.07(-7.08%)
Jun 03, 2022
1.040
1.070
1.010
1.020
452,706
-0.02(-1.92%)
Jun 02, 2022
1.040
1.080
1.020
1.040
872,501
-0.03(-2.80%)
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.