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
Nls Pharmaceutics Ltd
(NQ:
NLSP
)
0.1410
-0.0252 (-15.16%)
Streaming Delayed Price
Updated: 3:59 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
1.350
1.380
1.230
1.340
103,750
-0.04(-2.90%)
May 05, 2023
1.250
1.380
1.250
1.380
37,008
+0.11(+8.61%)
May 04, 2023
1.310
1.310
1.245
1.271
39,151
-0.07(-5.18%)
May 03, 2023
1.350
1.380
1.310
1.340
22,391
-0.05(-3.60%)
May 02, 2023
1.420
1.420
1.220
1.390
256,604
+0.11(+8.59%)
May 01, 2023
1.350
1.370
1.280
1.280
27,252
-0.05(-3.76%)
Apr 28, 2023
1.380
1.450
1.280
1.330
121,406
-0.11(-7.96%)
Apr 27, 2023
1.450
1.450
1.420
1.445
39,798
-0.01(-0.69%)
Apr 26, 2023
1.470
1.470
1.450
1.455
37,259
+0.01(+0.34%)
Apr 25, 2023
1.470
1.470
1.450
1.450
18,204
+0.00(+0.00%)
Apr 24, 2023
1.490
1.550
1.450
1.450
33,802
-0.07(-4.61%)
Apr 21, 2023
1.500
1.540
1.460
1.520
4,826
+0.02(+1.33%)
Apr 20, 2023
1.470
1.540
1.470
1.500
11,611
-0.01(-0.66%)
Apr 19, 2023
1.450
1.550
1.450
1.510
36,952
+0.01(+1.00%)
Apr 18, 2023
1.460
1.520
1.460
1.495
12,331
+0.00(+0.00%)
Apr 17, 2023
1.560
1.580
1.450
1.495
66,416
-0.06(-4.17%)
Apr 14, 2023
1.520
1.575
1.520
1.560
23,431
+0.00(+0.00%)
Apr 13, 2023
1.510
1.560
1.500
1.560
37,393
+0.05(+3.31%)
Apr 12, 2023
1.460
1.510
1.450
1.510
18,003
+0.02(+1.34%)
Apr 11, 2023
1.460
1.530
1.450
1.490
58,808
+0.05(+3.47%)
Apr 10, 2023
1.500
1.500
1.402
1.440
28,115
-0.06(-4.00%)
Apr 06, 2023
1.530
1.600
1.440
1.500
40,804
-0.05(-3.23%)
Apr 05, 2023
1.500
1.550
1.412
1.550
7,968
+0.05(+3.33%)
Apr 04, 2023
1.450
1.540
1.450
1.500
11,588
+0.04(+2.74%)
Apr 03, 2023
1.550
1.550
1.450
1.460
35,142
-0.06(-3.95%)
Mar 31, 2023
1.450
1.531
1.450
1.520
18,791
+0.03(+2.01%)
Mar 30, 2023
1.380
1.500
1.380
1.490
24,881
+0.10(+7.19%)
Mar 29, 2023
1.440
1.460
1.310
1.390
192,910
+0.01(+0.72%)
Mar 28, 2023
1.350
1.390
1.350
1.380
13,913
+0.02(+1.47%)
Mar 27, 2023
1.280
1.490
1.260
1.360
70,515
+0.10(+7.72%)
Mar 24, 2023
1.200
1.400
1.200
1.262
24,197
-0.02(-1.37%)
Mar 23, 2023
1.310
1.380
1.170
1.280
70,333
-0.07(-5.19%)
Mar 22, 2023
1.330
1.390
1.300
1.350
36,132
-0.02(-1.46%)
Mar 21, 2023
1.410
1.483
1.310
1.370
41,382
-0.10(-7.12%)
Mar 20, 2023
1.450
1.510
1.450
1.475
46,252
-0.02(-1.67%)
Mar 17, 2023
1.500
1.585
1.450
1.500
51,996
-0.01(-0.66%)
Mar 16, 2023
1.450
1.640
1.450
1.510
103,332
+0.02(+1.34%)
Mar 15, 2023
1.460
1.650
1.450
1.490
70,165
-0.11(-6.88%)
Mar 14, 2023
1.580
1.680
1.530
1.600
44,949
-0.02(-1.23%)
Mar 13, 2023
1.460
1.670
1.450
1.620
113,509
+0.07(+4.52%)
Mar 10, 2023
1.590
1.700
1.550
1.550
38,169
-0.09(-5.49%)
Mar 09, 2023
1.610
1.710
1.550
1.640
44,433
-0.01(-0.61%)
Mar 08, 2023
1.750
1.760
1.600
1.650
51,029
-0.08(-4.62%)
Mar 07, 2023
1.680
1.750
1.560
1.730
137,097
+0.17(+10.90%)
Mar 06, 2023
1.430
1.640
1.350
1.560
95,162
+0.16(+11.43%)
Mar 03, 2023
1.460
1.720
1.340
1.400
294,507
-0.04(-2.78%)
Mar 02, 2023
1.400
1.450
1.340
1.440
15,833
+0.03(+2.13%)
Mar 01, 2023
1.390
1.460
1.340
1.410
61,853
-0.02(-1.40%)
Feb 28, 2023
1.340
1.430
1.280
1.430
41,655
+0.04(+2.88%)
Feb 27, 2023
1.390
1.406
1.320
1.390
26,904
-0.01(-0.71%)
Feb 24, 2023
1.410
1.410
1.380
1.400
16,028
-0.03(-2.10%)
Feb 23, 2023
1.380
1.470
1.380
1.430
11,241
+0.04(+2.88%)
Feb 22, 2023
1.420
1.470
1.360
1.390
56,739
-0.01(-0.71%)
Feb 21, 2023
1.420
1.420
1.333
1.400
13,199
+0.00(+0.00%)
Feb 17, 2023
1.340
1.400
1.220
1.400
57,175
+0.01(+0.72%)
Feb 16, 2023
1.390
1.400
1.326
1.390
21,502
+0.02(+1.46%)
Feb 15, 2023
1.350
1.380
1.304
1.370
20,218
+0.03(+2.24%)
Feb 14, 2023
1.330
1.370
1.304
1.340
24,127
-0.04(-2.90%)
Feb 13, 2023
1.350
1.390
1.300
1.380
42,420
+0.01(+0.83%)
Feb 10, 2023
1.350
1.430
1.340
1.369
25,243
-0.03(-1.82%)
Feb 09, 2023
1.400
1.430
1.329
1.394
19,441
-0.01(-0.43%)
Feb 08, 2023
1.420
1.440
1.360
1.400
35,370
-0.02(-1.41%)
Feb 07, 2023
1.450
1.450
1.370
1.420
20,932
+0.03(+2.16%)
Feb 06, 2023
1.350
1.420
1.350
1.390
20,702
+0.03(+2.21%)
Feb 03, 2023
1.450
1.450
1.320
1.360
42,879
-0.07(-4.90%)
Feb 02, 2023
1.430
1.460
1.410
1.430
38,950
+0.02(+1.41%)
Feb 01, 2023
1.320
1.450
1.320
1.410
76,460
+0.11(+8.47%)
Jan 31, 2023
1.410
1.435
1.270
1.300
201,291
-0.10(-7.14%)
Jan 30, 2023
1.450
1.480
1.400
1.400
50,453
-0.01(-0.94%)
Jan 27, 2023
1.400
1.490
1.400
1.413
102,259
-0.01(-0.47%)
Jan 26, 2023
1.450
1.550
1.400
1.420
58,142
-0.01(-0.70%)
Jan 25, 2023
1.450
1.550
1.390
1.430
97,967
-0.02(-1.38%)
Jan 24, 2023
1.430
1.570
1.394
1.450
34,903
-0.03(-2.17%)
Jan 23, 2023
1.420
1.600
1.416
1.482
69,184
+0.05(+3.65%)
Jan 20, 2023
1.320
1.510
1.320
1.430
37,497
+0.07(+5.15%)
Jan 19, 2023
1.360
1.400
1.270
1.360
75,159
+0.01(+0.66%)
Jan 18, 2023
1.460
1.510
1.350
1.351
104,334
-0.10(-6.82%)
Jan 17, 2023
1.700
1.700
1.280
1.450
431,571
-0.27(-15.70%)
Jan 13, 2023
1.770
1.880
1.700
1.720
130,590
-0.05(-2.82%)
Jan 12, 2023
1.820
1.820
1.700
1.770
82,145
-0.05(-2.75%)
Jan 11, 2023
1.650
1.850
1.603
1.820
167,878
+0.12(+7.06%)
Jan 10, 2023
1.590
1.700
1.492
1.700
84,438
+0.15(+9.68%)
Jan 09, 2023
1.780
1.780
1.450
1.550
293,738
-0.14(-8.28%)
Jan 06, 2023
1.430
1.750
1.390
1.690
443,111
+0.26(+18.18%)
Jan 05, 2023
1.440
1.440
1.390
1.430
51,507
+0.03(+2.14%)
Jan 04, 2023
1.400
1.420
1.350
1.400
64,720
+0.00(+0.00%)
Jan 03, 2023
1.250
1.425
1.250
1.400
123,047
+0.11(+8.53%)
Dec 30, 2022
1.250
1.320
1.228
1.290
85,540
+0.04(+3.20%)
Dec 29, 2022
1.250
1.310
1.020
1.250
147,737
-0.02(-1.57%)
Dec 28, 2022
1.290
1.310
1.200
1.270
69,414
-0.02(-1.55%)
Dec 27, 2022
1.390
1.396
1.250
1.290
201,566
+0.01(+0.78%)
Dec 23, 2022
1.270
1.350
1.150
1.280
147,203
+0.03(+2.40%)
Dec 22, 2022
1.190
1.250
1.110
1.250
98,375
+0.05(+4.17%)
Dec 21, 2022
1.030
1.200
0.9800
1.200
118,375
+0.16(+15.38%)
Dec 20, 2022
1.040
1.040
0.9900
1.040
30,241
+0.00(+0.00%)
Dec 19, 2022
1.030
1.040
0.9500
1.040
74,418
+0.04(+4.10%)
Dec 16, 2022
1.010
1.039
0.9450
0.9990
82,675
-0.04(-3.94%)
Dec 15, 2022
0.9700
1.050
0.9450
1.040
73,355
+0.04(+4.00%)
Dec 14, 2022
0.9100
1.000
0.9100
1.000
67,439
+0.05(+5.26%)
Dec 13, 2022
0.9700
0.9660
0.9081
0.9500
54,232
+0.03(+3.26%)
Dec 12, 2022
0.9100
0.9200
0.8604
0.9200
51,518
+0.05(+5.75%)
Dec 09, 2022
1.010
1.010
0.8500
0.8700
141,496
-0.04(-4.42%)
Dec 08, 2022
0.9750
0.9750
0.8986
0.9102
106,875
+0.03(+2.96%)
Dec 07, 2022
0.9700
0.9700
0.8500
0.8840
281,647
+0.02(+2.14%)
Dec 06, 2022
0.9500
0.9800
0.8600
0.8655
179,328
-0.09(-9.84%)
Dec 05, 2022
0.8500
0.9700
0.8500
0.9600
241,371
+0.12(+13.62%)
Dec 02, 2022
0.8050
0.8850
0.8050
0.8449
25,043
+0.01(+0.60%)
Dec 01, 2022
0.8151
0.8500
0.7802
0.8399
42,779
+0.01(+1.19%)
Nov 30, 2022
0.8800
0.8800
0.7802
0.8300
151,573
-0.00(-0.16%)
Nov 29, 2022
0.9310
0.9310
0.7800
0.8313
168,127
-0.03(-4.00%)
Nov 28, 2022
0.9150
0.9550
0.7813
0.8659
426,326
+0.05(+5.60%)
Nov 25, 2022
0.7500
0.9100
0.7500
0.8200
637,666
+0.10(+13.89%)
Nov 23, 2022
0.5700
0.7400
0.5300
0.7200
678,795
+0.16(+28.57%)
Nov 22, 2022
0.5100
0.5700
0.5000
0.5600
218,138
+0.05(+9.38%)
Nov 21, 2022
0.6000
0.6000
0.5114
0.5120
53,640
-0.08(-13.07%)
Nov 18, 2022
0.6900
0.6900
0.5700
0.5890
180,013
+0.06(+10.63%)
Nov 17, 2022
0.5199
0.5500
0.5199
0.5324
99,777
+0.02(+3.82%)
Nov 16, 2022
0.5049
0.5200
0.4995
0.5128
60,653
+0.01(+1.56%)
Nov 15, 2022
0.5365
0.5365
0.4600
0.5049
131,608
-0.02(-3.09%)
Nov 14, 2022
0.5065
0.5344
0.4600
0.5210
87,274
+0.04(+8.00%)
Nov 11, 2022
0.5000
0.5599
0.4300
0.4824
222,294
-0.02(-3.52%)
Nov 10, 2022
0.5442
0.5950
0.5000
0.5000
274,661
-0.09(-15.97%)
Nov 09, 2022
0.6070
0.6070
0.5410
0.5950
145,827
-0.01(-1.98%)
Nov 08, 2022
0.5504
0.6070
0.5504
0.6070
139,933
+0.02(+2.85%)
Nov 07, 2022
0.5410
0.6070
0.5410
0.5902
333,474
+0.05(+8.73%)
Nov 04, 2022
0.5655
0.5899
0.5410
0.5428
317,380
-0.05(-7.98%)
Nov 03, 2022
0.5500
0.6200
0.5510
0.5899
409,096
-0.02(-3.61%)
Nov 02, 2022
0.7500
0.7500
0.5200
0.6120
1,395,024
-0.13(-17.30%)
Nov 01, 2022
0.5600
0.9297
0.4650
0.7400
17,070,744
+0.22(+41.63%)
Oct 31, 2022
0.5749
0.5749
0.4900
0.5225
23,125
-0.00(-0.48%)
Oct 28, 2022
0.5201
0.5695
0.5000
0.5250
20,472
-0.01(-2.31%)
Oct 27, 2022
0.5700
0.5700
0.4721
0.5374
38,604
-0.00(-0.50%)
Oct 26, 2022
0.4700
0.5800
0.4700
0.5401
86,310
+0.04(+8.00%)
Oct 25, 2022
0.4665
0.5250
0.4665
0.5001
54,512
+0.02(+3.82%)
Oct 24, 2022
0.4800
0.5030
0.4201
0.4817
77,145
+0.00(+0.52%)
Oct 21, 2022
0.5676
0.5898
0.4651
0.4792
170,196
-0.07(-12.09%)
Oct 20, 2022
0.5500
0.5600
0.5201
0.5451
30,838
+0.02(+3.83%)
Oct 19, 2022
0.5000
0.5400
0.5000
0.5250
25,365
+0.03(+5.00%)
Oct 18, 2022
0.5050
0.5240
0.4800
0.5000
57,416
-0.02(-4.58%)
Oct 17, 2022
0.5200
0.5241
0.4601
0.5240
28,481
+0.00(+0.77%)
Oct 14, 2022
0.5000
0.5800
0.4502
0.5200
227,942
+0.04(+9.45%)
Oct 13, 2022
0.4879
0.5210
0.4303
0.4751
62,079
-0.00(-1.02%)
Oct 12, 2022
0.4643
0.5200
0.4601
0.4800
94,716
+0.01(+1.05%)
Oct 11, 2022
0.5000
0.5280
0.4509
0.4750
261,605
-0.03(-5.60%)
Oct 10, 2022
0.6938
0.6938
0.4852
0.5032
457,348
-0.16(-23.76%)
Oct 07, 2022
0.6751
0.6998
0.6600
0.6600
45,616
-0.02(-2.22%)
Oct 06, 2022
0.7185
0.7280
0.6600
0.6750
336,634
-0.07(-9.67%)
Oct 05, 2022
0.7000
0.7600
0.6750
0.7473
137,238
+0.04(+5.24%)
Oct 04, 2022
0.7100
0.7103
0.6666
0.7101
271,354
-0.02(-3.03%)
Oct 03, 2022
0.6200
0.7783
0.6200
0.7323
589,607
+0.11(+18.11%)
Sep 30, 2022
0.6900
0.7200
0.5901
0.6200
331,933
-0.08(-10.98%)
Sep 29, 2022
0.7580
1.000
0.6546
0.6965
384,006
-0.03(-4.60%)
Sep 28, 2022
0.7100
0.7600
0.6580
0.7301
604,302
+0.01(+1.39%)
Sep 27, 2022
0.7730
0.8340
0.6506
0.7201
1,601,436
-0.24(-25.07%)
Sep 26, 2022
0.8957
0.9700
0.8750
0.9610
344,494
+0.07(+7.29%)
Sep 23, 2022
0.8746
0.9425
0.8500
0.8957
202,702
-0.02(-2.31%)
Sep 22, 2022
0.9000
0.9392
0.8300
0.9169
279,204
+0.02(+1.88%)
Sep 21, 2022
0.9000
0.9900
0.8950
0.9000
151,183
-0.03(-2.79%)
Sep 20, 2022
0.8500
1.030
0.8310
0.9258
403,765
+0.07(+8.27%)
Sep 19, 2022
0.8700
0.9192
0.8300
0.8551
277,047
-0.04(-4.96%)
Sep 16, 2022
0.9300
0.9600
0.8300
0.8997
292,814
+0.05(+6.10%)
Sep 15, 2022
1.040
1.040
0.8124
0.8480
797,456
-0.19(-18.46%)
Sep 14, 2022
1.190
1.240
1.030
1.040
858,663
-0.08(-7.14%)
Sep 13, 2022
1.000
1.150
0.9800
1.120
645,453
+0.14(+14.23%)
Sep 12, 2022
0.8800
1.000
0.8820
0.9805
472,767
+0.09(+10.58%)
Sep 09, 2022
0.8370
0.9000
0.8000
0.8867
461,568
+0.05(+5.94%)
Sep 08, 2022
0.7200
0.8460
0.6817
0.8370
725,219
+0.11(+14.74%)
Sep 07, 2022
0.6186
0.7295
0.6100
0.7295
531,168
+0.13(+21.56%)
Sep 06, 2022
0.6100
0.6970
0.5253
0.6001
939,711
+0.07(+13.23%)
Sep 02, 2022
0.5250
0.5800
0.5040
0.5300
368,164
+0.02(+3.72%)
Sep 01, 2022
0.5100
0.5250
0.4900
0.5110
141,691
+0.02(+3.25%)
Aug 31, 2022
0.4933
0.5500
0.4803
0.4949
478,919
+0.00(+1.00%)
Aug 30, 2022
0.5151
0.5461
0.4702
0.4900
242,601
-0.02(-3.96%)
Aug 29, 2022
0.5000
0.5379
0.4805
0.5102
176,542
+0.00(+0.35%)
Aug 26, 2022
0.5219
0.5300
0.4600
0.5084
364,057
-0.03(-5.50%)
Aug 25, 2022
0.6200
0.6200
0.5110
0.5380
486,091
-0.02(-3.96%)
Aug 24, 2022
0.7000
0.7000
0.5020
0.5602
664,791
-0.10(-15.10%)
Aug 23, 2022
0.5740
0.6600
0.5010
0.6598
898,113
+0.12(+23.21%)
Aug 22, 2022
0.5000
0.7700
0.4803
0.5355
3,138,742
+0.04(+7.75%)
Aug 19, 2022
0.5100
0.5400
0.4851
0.4970
214,436
+0.01(+2.47%)
Aug 18, 2022
0.5231
0.5400
0.4811
0.4850
273,222
-0.02(-4.66%)
Aug 17, 2022
0.5100
0.5230
0.4610
0.5087
138,973
+0.01(+2.77%)
Aug 16, 2022
0.5200
0.5280
0.4601
0.4950
213,041
+0.00(+0.00%)
Aug 15, 2022
0.4300
0.5000
0.4200
0.4950
530,638
+0.06(+15.04%)
Aug 12, 2022
0.4021
0.4500
0.3900
0.4303
210,354
+0.03(+7.01%)
Aug 11, 2022
0.4501
0.4501
0.3881
0.4021
251,620
-0.02(-4.51%)
Aug 10, 2022
0.4100
0.4545
0.4015
0.4211
164,759
+0.01(+1.45%)
Aug 09, 2022
0.4100
0.4800
0.4010
0.4151
271,702
+0.00(+0.22%)
Aug 08, 2022
0.4180
0.4201
0.3710
0.4142
245,261
+0.01(+2.98%)
Aug 05, 2022
0.3900
0.4050
0.3700
0.4022
284,644
+0.00(+0.98%)
Aug 04, 2022
0.3850
0.4100
0.3410
0.3983
296,908
+0.02(+4.38%)
Aug 03, 2022
0.3773
0.3890
0.3401
0.3816
152,267
+0.01(+3.33%)
Aug 02, 2022
0.3526
0.3874
0.3300
0.3693
254,162
-0.00(-0.22%)
Aug 01, 2022
0.3750
0.3900
0.3700
0.3701
81,564
+0.00(+0.08%)
Jul 29, 2022
0.3758
0.3872
0.3500
0.3698
353,396
-0.02(-4.54%)
Jul 28, 2022
0.3931
0.3931
0.3470
0.3874
240,979
+0.03(+9.07%)
Jul 27, 2022
0.3700
0.3700
0.3300
0.3552
309,894
+0.01(+2.93%)
Jul 26, 2022
0.3797
0.3800
0.3300
0.3451
686,965
-0.03(-9.18%)
Jul 25, 2022
0.4495
0.4599
0.3310
0.3800
1,328,530
-0.05(-11.83%)
Jul 22, 2022
0.4371
0.4750
0.4102
0.4310
2,098,286
+0.02(+5.12%)
Jul 21, 2022
0.7400
0.7399
0.4000
0.4100
6,781,578
-0.18(-31.08%)
Jul 20, 2022
0.6200
0.6200
0.5514
0.5949
33,928
-0.03(-4.05%)
Jul 19, 2022
0.5900
0.6200
0.5650
0.6200
59,587
+0.03(+5.25%)
Jul 18, 2022
0.6193
0.6398
0.5700
0.5891
54,830
-0.05(-7.74%)
Jul 15, 2022
0.6053
0.6700
0.5600
0.6385
112,099
+0.01(+1.45%)
Jul 14, 2022
0.6685
0.6685
0.5875
0.6294
25,761
-0.02(-3.17%)
Jul 13, 2022
0.6000
0.6800
0.5600
0.6500
67,882
+0.05(+7.56%)
Jul 12, 2022
0.6600
0.6600
0.5600
0.6043
28,564
-0.01(-1.74%)
Jul 11, 2022
0.6500
0.6700
0.5652
0.6150
64,058
-0.02(-2.38%)
Jul 08, 2022
0.5900
0.6500
0.5500
0.6300
188,999
+0.05(+8.62%)
Jul 07, 2022
0.5900
0.5900
0.5560
0.5800
51,243
-0.01(-0.85%)
Jul 06, 2022
0.5400
0.5900
0.4888
0.5850
210,165
+0.05(+8.35%)
Jul 05, 2022
0.5400
0.5889
0.5180
0.5399
54,184
+0.01(+1.77%)
Jul 01, 2022
0.5899
0.5899
0.5300
0.5305
44,981
-0.06(-9.66%)
Jun 30, 2022
0.5500
0.6100
0.5210
0.5872
27,517
+0.02(+3.82%)
Jun 29, 2022
0.5998
0.6100
0.5500
0.5656
35,501
-0.04(-7.19%)
Jun 28, 2022
0.6784
0.6784
0.5600
0.6094
38,425
-0.03(-4.26%)
Jun 27, 2022
0.6403
0.6403
0.5800
0.6365
12,214
+0.03(+4.34%)
Jun 24, 2022
0.6700
0.6737
0.5550
0.6100
46,862
+0.01(+1.67%)
Jun 23, 2022
0.5500
0.6000
0.5200
0.6000
77,374
+0.05(+8.89%)
Jun 22, 2022
0.5797
0.5797
0.4850
0.5510
23,580
-0.03(-4.62%)
Jun 21, 2022
0.5400
0.6170
0.5400
0.5777
32,301
+0.01(+2.36%)
Jun 17, 2022
0.5767
0.5767
0.4901
0.5644
40,378
+0.03(+6.49%)
Jun 16, 2022
0.5898
0.6200
0.4601
0.5300
48,468
-0.06(-9.86%)
Jun 15, 2022
0.6000
0.6007
0.5500
0.5880
35,251
+0.01(+1.38%)
Jun 14, 2022
0.6800
0.6800
0.5800
0.5800
46,102
-0.08(-11.45%)
Jun 13, 2022
0.5999
0.6580
0.5705
0.6550
37,368
+0.06(+9.17%)
Jun 10, 2022
0.6490
0.6490
0.5725
0.6000
36,619
-0.01(-1.96%)
Jun 09, 2022
0.6697
0.6697
0.6000
0.6120
25,081
-0.04(-6.64%)
Jun 08, 2022
0.6388
0.7100
0.6388
0.6555
41,329
+0.03(+4.05%)
Jun 07, 2022
0.6253
0.6659
0.6253
0.6300
20,316
-0.02(-3.05%)
Jun 06, 2022
0.7142
0.7142
0.6400
0.6498
59,667
-0.03(-4.47%)
Jun 03, 2022
0.7900
0.7900
0.6640
0.6802
34,111
-0.06(-7.62%)
Jun 02, 2022
0.7379
0.7700
0.5866
0.7363
120,415
-0.01(-1.55%)
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.