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
Kinnate Biopharma Inc
(NQ:
KNTE
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Apr 2, 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
3.730
4.330
3.695
4.300
870,745
+0.52(+13.76%)
May 30, 2023
3.780
3.870
3.570
3.780
232,265
+0.05(+1.34%)
May 26, 2023
3.840
4.013
3.580
3.730
216,779
-0.12(-3.12%)
May 25, 2023
3.970
3.972
3.680
3.850
200,341
-0.11(-2.78%)
May 24, 2023
4.120
4.120
3.880
3.960
281,078
-0.22(-5.26%)
May 23, 2023
4.050
4.350
4.050
4.180
337,354
+0.14(+3.47%)
May 22, 2023
3.970
4.235
3.860
4.040
375,523
+0.04(+1.00%)
May 19, 2023
3.790
4.070
3.730
4.000
288,343
+0.32(+8.70%)
May 18, 2023
4.050
4.150
3.530
3.680
567,210
-0.37(-9.14%)
May 17, 2023
4.220
4.340
3.885
4.050
453,296
-0.03(-0.74%)
May 16, 2023
4.280
4.370
4.011
4.080
452,042
-0.19(-4.45%)
May 15, 2023
3.850
4.460
3.810
4.270
547,790
+0.50(+13.26%)
May 12, 2023
3.550
3.970
3.200
3.770
546,304
+0.19(+5.31%)
May 11, 2023
3.730
3.995
3.475
3.580
1,333,966
+0.10(+2.87%)
May 10, 2023
3.400
3.570
3.160
3.480
713,313
+0.14(+4.19%)
May 09, 2023
3.190
3.410
3.060
3.340
989,587
+0.24(+7.74%)
May 08, 2023
2.940
3.120
2.800
3.100
2,872,556
+0.23(+8.01%)
May 05, 2023
2.730
2.930
2.670
2.870
1,915,667
+0.24(+9.13%)
May 04, 2023
3.010
3.040
2.600
2.630
2,164,433
-0.28(-9.62%)
May 03, 2023
3.000
3.073
2.720
2.910
861,019
+0.06(+2.28%)
May 02, 2023
2.700
2.860
2.530
2.845
582,293
+0.20(+7.36%)
May 01, 2023
2.550
2.735
2.480
2.650
1,434,034
+0.12(+4.74%)
Apr 28, 2023
2.520
2.650
2.450
2.530
638,551
+0.02(+1.00%)
Apr 27, 2023
2.340
2.580
2.330
2.505
364,838
+0.17(+7.51%)
Apr 26, 2023
2.620
2.665
2.320
2.330
365,315
-0.29(-10.90%)
Apr 25, 2023
2.640
2.900
2.610
2.615
312,994
-0.10(-3.86%)
Apr 24, 2023
2.900
2.960
2.570
2.720
315,855
-0.16(-5.56%)
Apr 21, 2023
2.860
3.000
2.860
2.880
250,382
-0.07(-2.37%)
Apr 20, 2023
3.300
3.370
2.875
2.950
796,685
-0.39(-11.68%)
Apr 19, 2023
3.760
3.830
3.320
3.340
513,176
-0.30(-8.24%)
Apr 18, 2023
5.280
5.330
3.600
3.640
468,861
-1.64(-31.06%)
Apr 17, 2023
5.460
6.000
5.150
5.280
368,369
-0.18(-3.30%)
Apr 14, 2023
6.700
7.185
5.080
5.460
223,898
-1.23(-18.39%)
Apr 13, 2023
6.020
6.820
6.020
6.690
130,636
+0.71(+11.87%)
Apr 12, 2023
6.230
6.360
5.940
5.980
65,129
-0.14(-2.29%)
Apr 11, 2023
6.100
6.270
5.990
6.120
41,858
+0.02(+0.33%)
Apr 10, 2023
5.940
6.480
5.940
6.100
110,670
-0.01(-0.16%)
Apr 06, 2023
6.230
6.450
6.080
6.110
95,178
-0.03(-0.49%)
Apr 05, 2023
6.220
6.600
6.020
6.140
86,643
-0.16(-2.54%)
Apr 04, 2023
6.810
6.860
6.190
6.300
155,956
-0.54(-7.89%)
Apr 03, 2023
6.290
7.000
6.290
6.840
127,726
+0.59(+9.44%)
Mar 31, 2023
6.270
6.915
6.180
6.250
161,779
+0.14(+2.29%)
Mar 30, 2023
6.350
6.500
6.040
6.110
121,872
-0.03(-0.49%)
Mar 29, 2023
5.720
6.220
5.720
6.140
145,488
+0.48(+8.48%)
Mar 28, 2023
5.710
6.090
5.630
5.660
115,222
-0.06(-1.05%)
Mar 27, 2023
5.630
6.000
5.560
5.720
71,382
+0.16(+2.88%)
Mar 24, 2023
5.700
5.700
5.350
5.560
91,893
-0.20(-3.47%)
Mar 23, 2023
5.730
5.830
5.280
5.760
145,049
+0.17(+3.04%)
Mar 22, 2023
5.740
5.990
5.580
5.590
136,266
-0.17(-2.95%)
Mar 21, 2023
5.630
5.880
5.490
5.760
83,545
+0.25(+4.54%)
Mar 20, 2023
5.390
5.620
5.348
5.510
111,858
+0.09(+1.66%)
Mar 17, 2023
5.410
5.480
5.070
5.420
196,481
-0.04(-0.73%)
Mar 16, 2023
4.520
5.705
4.495
5.460
175,207
+0.79(+16.92%)
Mar 15, 2023
4.260
4.870
4.212
4.670
136,831
+0.18(+4.01%)
Mar 14, 2023
4.390
4.570
4.202
4.490
167,191
+0.17(+3.94%)
Mar 13, 2023
3.500
4.451
3.500
4.320
244,988
+0.86(+24.86%)
Mar 10, 2023
3.850
3.900
3.300
3.460
186,431
-0.45(-11.51%)
Mar 09, 2023
4.520
4.520
3.785
3.910
108,739
-0.54(-12.13%)
Mar 08, 2023
4.860
4.860
4.390
4.450
61,207
-0.39(-8.06%)
Mar 07, 2023
5.190
5.190
4.790
4.840
63,134
-0.25(-4.91%)
Mar 06, 2023
5.070
5.240
4.710
5.090
78,370
+0.09(+1.80%)
Mar 03, 2023
5.090
5.170
4.835
5.000
63,269
-0.10(-1.96%)
Mar 02, 2023
5.210
5.467
4.840
5.100
79,575
-0.11(-2.11%)
Mar 01, 2023
5.350
5.410
5.030
5.210
58,523
-0.07(-1.33%)
Feb 28, 2023
5.300
5.410
4.930
5.280
109,186
-0.01(-0.19%)
Feb 27, 2023
5.260
5.350
5.110
5.290
127,725
+0.11(+2.12%)
Feb 24, 2023
5.920
5.990
5.070
5.180
98,641
-0.82(-13.67%)
Feb 23, 2023
6.270
6.560
5.950
6.000
93,244
-0.17(-2.76%)
Feb 22, 2023
6.510
6.550
5.725
6.170
76,737
-0.34(-5.22%)
Feb 21, 2023
7.330
7.330
6.490
6.510
179,989
-0.85(-11.55%)
Feb 17, 2023
6.960
7.410
6.825
7.360
62,697
+0.45(+6.51%)
Feb 16, 2023
6.730
7.080
6.562
6.910
46,328
+0.10(+1.47%)
Feb 15, 2023
6.610
6.910
6.600
6.810
53,409
+0.16(+2.41%)
Feb 14, 2023
6.640
6.820
6.340
6.650
289,291
+0.00(+0.00%)
Feb 13, 2023
6.780
6.780
6.420
6.650
68,139
-0.13(-1.92%)
Feb 10, 2023
6.980
7.353
6.245
6.780
124,892
-0.19(-2.73%)
Feb 09, 2023
7.400
7.660
6.940
6.970
161,638
-0.42(-5.68%)
Feb 08, 2023
7.660
7.830
7.250
7.390
127,556
-0.31(-4.03%)
Feb 07, 2023
7.360
7.725
7.210
7.700
57,062
+0.33(+4.48%)
Feb 06, 2023
7.560
7.580
6.710
7.370
368,373
-0.15(-1.99%)
Feb 03, 2023
7.810
8.130
7.450
7.520
96,443
-0.46(-5.76%)
Feb 02, 2023
8.070
8.170
7.670
7.980
84,053
+0.08(+1.01%)
Feb 01, 2023
7.510
8.110
7.440
7.900
103,067
+0.37(+4.91%)
Jan 31, 2023
7.380
7.790
7.250
7.530
149,987
+0.23(+3.15%)
Jan 30, 2023
7.320
7.550
7.140
7.300
85,055
-0.02(-0.27%)
Jan 27, 2023
7.150
7.650
7.060
7.320
66,217
+0.18(+2.52%)
Jan 26, 2023
7.110
7.260
7.031
7.140
55,200
+0.10(+1.42%)
Jan 25, 2023
6.460
7.100
6.460
7.040
55,008
+0.44(+6.67%)
Jan 24, 2023
5.980
6.680
5.970
6.600
131,328
+0.60(+10.00%)
Jan 23, 2023
5.890
6.170
5.630
6.000
120,470
+0.08(+1.35%)
Jan 20, 2023
5.950
6.100
5.590
5.920
97,275
+0.04(+0.68%)
Jan 19, 2023
5.900
5.900
5.700
5.880
51,753
-0.06(-1.01%)
Jan 18, 2023
6.180
6.250
5.850
5.940
56,997
-0.22(-3.57%)
Jan 17, 2023
6.420
6.740
6.060
6.160
78,587
-0.24(-3.75%)
Jan 13, 2023
6.350
6.490
6.160
6.400
207,456
+0.04(+0.63%)
Jan 12, 2023
6.400
6.400
6.100
6.360
222,159
-0.02(-0.31%)
Jan 11, 2023
6.510
6.600
6.130
6.380
98,138
-0.18(-2.74%)
Jan 10, 2023
6.410
6.710
6.370
6.560
60,768
+0.11(+1.71%)
Jan 09, 2023
6.390
6.570
6.100
6.450
256,817
+0.06(+0.94%)
Jan 06, 2023
6.230
6.510
6.020
6.390
128,635
+0.28(+4.58%)
Jan 05, 2023
6.230
6.280
6.050
6.110
91,059
-0.25(-3.93%)
Jan 04, 2023
6.050
6.390
6.030
6.360
87,965
+0.35(+5.82%)
Jan 03, 2023
6.280
6.280
5.970
6.010
69,611
-0.09(-1.48%)
Dec 30, 2022
5.760
6.150
5.670
6.100
65,027
+0.33(+5.72%)
Dec 29, 2022
5.450
5.870
5.330
5.770
93,154
+0.43(+8.05%)
Dec 28, 2022
5.250
5.810
5.250
5.340
108,391
+0.08(+1.52%)
Dec 27, 2022
5.780
5.850
5.170
5.260
69,047
-0.53(-9.15%)
Dec 23, 2022
6.170
6.170
5.560
5.790
113,754
-0.38(-6.16%)
Dec 22, 2022
6.380
6.380
5.830
6.170
139,986
-0.29(-4.49%)
Dec 21, 2022
6.770
7.070
6.410
6.460
108,102
-0.28(-4.15%)
Dec 20, 2022
6.240
6.830
6.130
6.740
163,783
+0.49(+7.84%)
Dec 19, 2022
6.530
6.530
6.115
6.250
173,287
-0.20(-3.10%)
Dec 16, 2022
6.060
6.530
6.060
6.450
186,087
+0.19(+3.04%)
Dec 15, 2022
6.060
6.420
6.010
6.260
113,031
+0.11(+1.79%)
Dec 14, 2022
5.870
6.560
5.660
6.150
109,802
+0.28(+4.68%)
Dec 13, 2022
6.150
6.150
5.810
5.875
82,257
+0.04(+0.60%)
Dec 12, 2022
6.080
6.080
5.580
5.840
96,924
-0.14(-2.34%)
Dec 09, 2022
6.380
6.590
5.980
5.980
90,654
-0.46(-7.14%)
Dec 08, 2022
6.590
6.790
6.370
6.440
58,355
-0.14(-2.13%)
Dec 07, 2022
6.780
7.060
6.410
6.580
181,627
-0.15(-2.23%)
Dec 06, 2022
7.010
7.010
6.530
6.730
452,424
-0.32(-4.54%)
Dec 05, 2022
7.530
7.780
6.910
7.050
171,079
-0.49(-6.50%)
Dec 02, 2022
7.680
7.800
7.240
7.540
233,574
-0.21(-2.71%)
Dec 01, 2022
8.050
8.310
7.640
7.750
56,442
-0.17(-2.15%)
Nov 30, 2022
7.700
7.990
7.460
7.920
98,235
+0.31(+4.07%)
Nov 29, 2022
7.580
7.840
7.450
7.610
82,513
+0.01(+0.13%)
Nov 28, 2022
7.880
7.990
7.440
7.600
144,376
-0.26(-3.31%)
Nov 25, 2022
7.950
8.010
7.750
7.860
28,645
-0.15(-1.87%)
Nov 23, 2022
7.930
8.190
7.510
8.010
122,444
+0.03(+0.38%)
Nov 22, 2022
8.040
8.040
7.530
7.980
153,077
-0.11(-1.36%)
Nov 21, 2022
8.900
8.910
8.020
8.090
129,781
-0.78(-8.79%)
Nov 18, 2022
8.820
9.240
8.605
8.870
168,906
+0.26(+3.02%)
Nov 17, 2022
9.040
9.040
7.910
8.610
265,805
-1.06(-10.96%)
Nov 16, 2022
10.07
10.15
9.650
9.670
85,087
-0.44(-4.35%)
Nov 15, 2022
10.24
10.56
9.800
10.11
83,000
+0.15(+1.51%)
Nov 14, 2022
9.540
10.51
9.540
9.960
104,883
+0.40(+4.18%)
Nov 11, 2022
8.700
9.825
8.700
9.560
154,052
+0.75(+8.51%)
Nov 10, 2022
8.910
9.385
8.620
8.810
200,518
+0.38(+4.51%)
Nov 09, 2022
8.590
8.715
8.165
8.430
130,909
-0.12(-1.40%)
Nov 08, 2022
8.490
8.860
8.300
8.550
128,733
+0.17(+2.03%)
Nov 07, 2022
8.320
8.515
7.912
8.380
100,281
+0.15(+1.82%)
Nov 04, 2022
8.580
8.580
7.870
8.230
88,743
-0.16(-1.91%)
Nov 03, 2022
8.310
8.830
8.310
8.390
57,987
-0.10(-1.18%)
Nov 02, 2022
8.560
8.980
8.460
8.490
81,932
-0.11(-1.28%)
Nov 01, 2022
8.660
8.800
8.460
8.600
92,764
+0.17(+2.02%)
Oct 31, 2022
8.630
8.770
8.200
8.430
185,489
-0.28(-3.21%)
Oct 28, 2022
8.630
8.740
8.284
8.710
132,234
+0.21(+2.47%)
Oct 27, 2022
8.670
8.870
8.345
8.500
84,622
-0.01(-0.12%)
Oct 26, 2022
8.380
9.030
8.255
8.510
80,901
+0.19(+2.28%)
Oct 25, 2022
8.270
8.720
8.190
8.320
85,259
+0.11(+1.34%)
Oct 24, 2022
8.450
8.450
7.880
8.210
73,061
-0.09(-1.08%)
Oct 21, 2022
8.480
8.535
8.190
8.300
86,670
-0.24(-2.81%)
Oct 20, 2022
8.820
9.150
8.470
8.540
105,493
-0.32(-3.61%)
Oct 19, 2022
9.400
9.420
8.580
8.860
141,085
-0.51(-5.44%)
Oct 18, 2022
9.370
9.995
8.550
9.370
87,496
+0.28(+3.08%)
Oct 17, 2022
8.690
9.210
8.340
9.090
149,321
+0.40(+4.60%)
Oct 14, 2022
8.330
9.090
8.140
8.690
175,592
+0.32(+3.82%)
Oct 13, 2022
7.740
8.580
7.520
8.370
384,888
+0.25(+3.08%)
Oct 12, 2022
10.14
10.14
5.750
8.120
2,897,202
-2.95(-26.65%)
Oct 11, 2022
10.98
11.19
10.51
11.07
202,742
-0.07(-0.63%)
Oct 10, 2022
11.00
11.22
10.58
11.14
158,524
+0.15(+1.36%)
Oct 07, 2022
11.65
12.33
10.83
10.99
159,482
-0.84(-7.10%)
Oct 06, 2022
12.22
12.50
11.52
11.83
92,006
-0.36(-2.95%)
Oct 05, 2022
11.88
12.34
11.71
12.19
239,803
+0.07(+0.58%)
Oct 04, 2022
11.59
12.13
11.54
12.12
224,625
+0.68(+5.94%)
Oct 03, 2022
12.14
12.14
11.29
11.44
82,540
-0.51(-4.27%)
Sep 30, 2022
11.73
12.51
11.73
11.95
101,302
+0.16(+1.36%)
Sep 29, 2022
12.65
12.65
11.69
11.79
136,012
-0.91(-7.17%)
Sep 28, 2022
12.28
12.94
12.50
12.70
273,417
+0.52(+4.27%)
Sep 27, 2022
11.99
12.30
11.86
12.18
209,542
+0.32(+2.70%)
Sep 26, 2022
11.63
12.00
11.30
11.86
248,901
+0.26(+2.24%)
Sep 23, 2022
11.92
11.97
11.29
11.60
284,156
-0.56(-4.61%)
Sep 22, 2022
11.91
12.84
11.60
12.16
300,964
+0.09(+0.75%)
Sep 21, 2022
12.44
12.67
11.91
12.07
267,830
-0.04(-0.33%)
Sep 20, 2022
11.57
12.17
11.56
12.11
81,289
+0.38(+3.24%)
Sep 19, 2022
12.10
12.40
11.45
11.73
99,322
-0.44(-3.62%)
Sep 16, 2022
11.93
12.38
11.54
12.17
190,167
-0.02(-0.16%)
Sep 15, 2022
12.30
12.96
11.91
12.19
91,022
-0.18(-1.46%)
Sep 14, 2022
12.65
12.65
11.93
12.37
116,051
-0.28(-2.21%)
Sep 13, 2022
13.85
14.00
12.64
12.65
54,455
-1.81(-12.52%)
Sep 12, 2022
14.11
14.54
14.11
14.46
143,027
+0.20(+1.40%)
Sep 09, 2022
14.34
14.62
14.20
14.26
71,113
-0.12(-0.83%)
Sep 08, 2022
13.64
14.69
13.64
14.38
105,336
+0.50(+3.60%)
Sep 07, 2022
13.14
13.98
13.03
13.88
110,917
+0.62(+4.68%)
Sep 06, 2022
14.46
14.46
13.01
13.26
142,316
-1.26(-8.68%)
Sep 02, 2022
14.83
14.90
14.44
14.52
136,440
-0.19(-1.29%)
Sep 01, 2022
14.31
14.81
14.11
14.71
119,107
+0.23(+1.59%)
Aug 31, 2022
13.56
14.60
13.30
14.48
106,107
+1.15(+8.63%)
Aug 30, 2022
13.87
14.04
13.00
13.33
93,841
-0.32(-2.34%)
Aug 29, 2022
13.75
14.07
13.62
13.65
103,713
-0.01(-0.07%)
Aug 26, 2022
14.64
14.64
13.54
13.66
109,267
-0.88(-6.05%)
Aug 25, 2022
14.81
14.81
14.21
14.54
72,434
-0.06(-0.41%)
Aug 24, 2022
14.80
14.80
14.10
14.60
103,430
-0.17(-1.15%)
Aug 23, 2022
14.73
15.00
14.49
14.77
137,702
+0.02(+0.14%)
Aug 22, 2022
14.72
14.96
14.59
14.75
102,501
-0.06(-0.41%)
Aug 19, 2022
14.44
14.95
13.70
14.81
97,558
+0.05(+0.34%)
Aug 18, 2022
14.87
15.19
14.65
14.76
108,034
-0.14(-0.94%)
Aug 17, 2022
14.96
15.04
14.52
14.90
143,240
+0.12(+0.81%)
Aug 16, 2022
14.77
14.97
14.43
14.78
57,417
-0.22(-1.47%)
Aug 15, 2022
15.66
15.66
14.56
15.00
146,610
-0.76(-4.82%)
Aug 12, 2022
13.74
15.86
13.46
15.76
389,450
+2.43(+18.23%)
Aug 11, 2022
14.90
14.90
13.23
13.33
103,470
-1.49(-10.05%)
Aug 10, 2022
14.90
15.07
14.56
14.82
462,605
+0.01(+0.07%)
Aug 09, 2022
14.80
15.16
14.40
14.81
170,150
+0.01(+0.07%)
Aug 08, 2022
13.81
15.04
13.45
14.80
202,578
+1.62(+12.29%)
Aug 05, 2022
12.54
13.43
12.20
13.18
49,682
+0.59(+4.69%)
Aug 04, 2022
11.26
12.74
10.81
12.59
67,815
+1.47(+13.22%)
Aug 03, 2022
10.07
11.34
9.970
11.12
80,000
+1.05(+10.43%)
Aug 02, 2022
9.740
10.22
9.630
10.07
93,291
+0.21(+2.13%)
Aug 01, 2022
10.46
10.80
9.800
9.860
138,934
-0.84(-7.85%)
Jul 29, 2022
11.58
11.58
10.63
10.70
61,428
-0.97(-8.31%)
Jul 28, 2022
12.50
12.50
11.63
11.67
68,654
-0.37(-3.07%)
Jul 27, 2022
12.18
12.18
11.50
12.04
54,036
+0.10(+0.84%)
Jul 26, 2022
11.63
12.40
11.06
11.94
53,920
+0.18(+1.53%)
Jul 25, 2022
11.82
11.82
11.27
11.76
48,480
+0.12(+1.03%)
Jul 22, 2022
12.69
12.77
11.46
11.64
64,225
-0.87(-6.95%)
Jul 21, 2022
12.97
13.11
12.38
12.51
62,930
-0.60(-4.58%)
Jul 20, 2022
13.45
14.60
12.90
13.11
107,219
-0.31(-2.31%)
Jul 19, 2022
12.79
13.52
11.52
13.42
98,194
+0.98(+7.88%)
Jul 18, 2022
13.09
13.10
12.31
12.44
44,177
-0.37(-2.89%)
Jul 15, 2022
13.41
13.41
12.71
12.81
85,687
-0.35(-2.66%)
Jul 14, 2022
13.08
13.76
12.26
13.16
84,803
-0.23(-1.72%)
Jul 13, 2022
11.48
13.46
11.48
13.39
78,372
+1.52(+12.81%)
Jul 12, 2022
13.12
13.42
11.83
11.87
134,503
-1.17(-8.97%)
Jul 11, 2022
12.84
13.14
12.48
13.04
274,954
-0.02(-0.15%)
Jul 08, 2022
12.85
13.31
12.75
13.06
140,285
+0.06(+0.46%)
Jul 07, 2022
13.14
13.45
12.82
13.00
76,316
+0.07(+0.54%)
Jul 06, 2022
12.93
13.25
12.53
12.93
61,552
-0.05(-0.39%)
Jul 05, 2022
12.44
13.36
12.36
12.98
85,282
+0.23(+1.80%)
Jul 01, 2022
12.55
12.99
12.38
12.75
77,921
+0.14(+1.11%)
Jun 30, 2022
12.27
13.00
12.10
12.61
164,228
-0.01(-0.08%)
Jun 29, 2022
12.78
13.01
12.29
12.62
183,642
-0.38(-2.92%)
Jun 28, 2022
12.49
13.64
12.30
13.00
444,313
+0.43(+3.42%)
Jun 27, 2022
11.98
12.64
11.69
12.57
152,333
+0.53(+4.40%)
Jun 24, 2022
11.66
12.17
11.37
12.04
764,153
+0.54(+4.70%)
Jun 23, 2022
10.99
11.54
10.73
11.50
271,623
+0.79(+7.38%)
Jun 22, 2022
9.640
11.39
9.640
10.71
395,828
+0.90(+9.17%)
Jun 21, 2022
9.640
10.09
9.440
9.810
239,523
+0.45(+4.81%)
Jun 17, 2022
8.350
9.680
8.180
9.360
378,321
+1.13(+13.73%)
Jun 16, 2022
8.570
8.700
8.030
8.230
316,870
-0.62(-7.01%)
Jun 15, 2022
8.830
9.100
8.460
8.850
346,688
+0.12(+1.37%)
Jun 14, 2022
8.420
8.750
8.270
8.730
87,616
+0.35(+4.18%)
Jun 13, 2022
8.140
8.440
7.855
8.380
112,715
-0.17(-1.99%)
Jun 10, 2022
8.640
8.750
8.320
8.550
66,458
-0.33(-3.72%)
Jun 09, 2022
9.100
9.220
8.690
8.880
170,534
-0.24(-2.63%)
Jun 08, 2022
8.940
9.500
8.730
9.120
87,643
+0.17(+1.90%)
Jun 07, 2022
7.580
8.960
7.580
8.950
104,850
+1.20(+15.48%)
Jun 06, 2022
7.770
8.160
7.400
7.750
206,252
+0.11(+1.44%)
Jun 03, 2022
7.560
7.750
7.360
7.640
244,581
+0.21(+2.83%)
Jun 02, 2022
7.580
7.780
7.380
7.430
115,252
-0.14(-1.85%)
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.