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
Synaptogenix Inc
(NQ:
SNPX
)
4.340
-0.260 (-5.65%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 4, 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, 2022
6.560
6.565
6.230
6.460
27,815
-0.08(-1.22%)
May 27, 2022
6.930
7.000
6.420
6.540
76,258
-0.26(-3.82%)
May 26, 2022
6.410
6.873
6.250
6.800
62,938
+0.42(+6.58%)
May 25, 2022
6.100
6.490
6.100
6.380
22,646
+0.28(+4.59%)
May 24, 2022
6.560
6.640
5.900
6.100
80,249
-0.40(-6.15%)
May 23, 2022
5.580
6.740
5.570
6.500
160,162
+0.82(+14.44%)
May 20, 2022
5.360
5.750
5.160
5.680
54,026
+0.49(+9.44%)
May 19, 2022
5.130
5.190
4.770
5.190
55,701
+0.00(+0.00%)
May 18, 2022
5.410
5.490
5.110
5.190
37,821
-0.17(-3.17%)
May 17, 2022
5.030
5.460
5.000
5.360
87,355
+0.53(+10.97%)
May 16, 2022
4.820
4.900
4.690
4.830
22,397
+0.17(+3.65%)
May 13, 2022
4.270
4.700
4.210
4.660
72,156
+0.53(+12.83%)
May 12, 2022
3.850
4.260
3.810
4.130
94,000
+0.25(+6.44%)
May 11, 2022
4.230
4.670
3.790
3.880
102,367
-0.48(-11.01%)
May 10, 2022
4.520
5.100
4.080
4.360
89,761
-0.13(-3.00%)
May 09, 2022
5.100
5.110
4.470
4.495
116,270
-0.64(-12.55%)
May 06, 2022
5.670
5.670
5.100
5.140
24,903
+0.06(+1.18%)
May 05, 2022
5.700
5.700
5.070
5.080
40,838
-0.55(-9.77%)
May 04, 2022
5.150
5.750
4.810
5.630
98,136
+0.44(+8.51%)
May 03, 2022
5.500
5.590
5.060
5.189
37,995
-0.31(-5.66%)
May 02, 2022
5.280
5.500
5.050
5.500
35,610
+0.19(+3.58%)
Apr 29, 2022
5.370
5.450
5.180
5.310
14,344
-0.11(-2.03%)
Apr 28, 2022
5.570
5.740
5.010
5.420
96,099
-0.19(-3.39%)
Apr 27, 2022
5.850
5.929
5.580
5.610
33,288
-0.32(-5.40%)
Apr 26, 2022
6.530
6.550
5.870
5.930
126,232
-0.62(-9.47%)
Apr 25, 2022
6.340
6.800
6.340
6.550
53,031
+0.01(+0.15%)
Apr 22, 2022
6.440
6.600
6.400
6.540
23,656
+0.17(+2.67%)
Apr 21, 2022
6.600
6.600
6.330
6.370
28,119
-0.13(-2.00%)
Apr 20, 2022
6.370
6.590
6.370
6.500
14,434
+0.04(+0.62%)
Apr 19, 2022
7.050
7.050
6.345
6.460
89,555
-0.39(-5.69%)
Apr 18, 2022
6.750
7.200
6.750
6.850
19,230
-0.18(-2.56%)
Apr 14, 2022
7.100
7.157
6.970
7.030
17,205
-0.05(-0.71%)
Apr 13, 2022
7.100
7.140
6.850
7.080
63,989
+0.04(+0.57%)
Apr 12, 2022
7.250
7.290
6.920
7.040
48,669
+0.01(+0.14%)
Apr 11, 2022
6.990
7.130
6.880
7.030
25,318
-0.15(-2.09%)
Apr 08, 2022
6.940
7.240
6.900
7.180
33,693
+0.03(+0.42%)
Apr 07, 2022
7.090
7.440
7.050
7.150
28,475
-0.12(-1.65%)
Apr 06, 2022
7.180
7.490
6.980
7.270
27,686
-0.14(-1.89%)
Apr 05, 2022
7.550
7.910
7.000
7.410
89,208
+0.11(+1.51%)
Apr 04, 2022
7.610
7.750
7.240
7.300
10,181
-0.11(-1.48%)
Apr 01, 2022
7.790
7.790
7.370
7.410
34,463
-0.33(-4.26%)
Mar 31, 2022
7.500
7.900
7.370
7.740
71,875
+0.27(+3.61%)
Mar 30, 2022
7.390
7.510
7.330
7.470
26,167
+0.13(+1.77%)
Mar 29, 2022
7.090
7.490
6.980
7.340
47,113
+0.26(+3.67%)
Mar 28, 2022
6.940
7.080
6.650
7.080
36,801
+0.22(+3.21%)
Mar 25, 2022
6.620
6.950
6.480
6.860
39,128
+0.31(+4.73%)
Mar 24, 2022
6.590
6.600
6.470
6.550
27,223
+0.05(+0.77%)
Mar 23, 2022
6.450
6.670
6.400
6.500
38,736
-0.06(-0.91%)
Mar 22, 2022
6.560
6.770
6.000
6.560
83,769
+0.00(+0.00%)
Mar 21, 2022
6.660
6.850
6.390
6.560
47,837
-0.06(-0.91%)
Mar 18, 2022
6.600
6.822
6.530
6.620
30,305
-0.03(-0.45%)
Mar 17, 2022
6.580
6.693
6.450
6.650
31,687
+0.14(+2.15%)
Mar 16, 2022
6.450
6.610
6.312
6.510
50,787
+0.20(+3.17%)
Mar 15, 2022
6.449
6.908
6.010
6.310
75,452
-0.08(-1.25%)
Mar 14, 2022
6.700
6.976
6.330
6.390
65,467
-0.36(-5.33%)
Mar 11, 2022
6.830
6.960
6.610
6.750
33,193
-0.20(-2.88%)
Mar 10, 2022
6.930
7.110
6.780
6.950
29,861
+0.07(+1.02%)
Mar 09, 2022
7.180
7.180
6.760
6.880
38,249
-0.11(-1.57%)
Mar 08, 2022
6.590
7.000
6.423
6.990
23,129
+0.48(+7.37%)
Mar 07, 2022
6.710
6.970
6.375
6.510
77,569
-0.13(-1.96%)
Mar 04, 2022
6.580
6.740
6.580
6.640
33,376
-0.08(-1.19%)
Mar 03, 2022
7.040
7.040
6.600
6.720
60,068
-0.31(-4.41%)
Mar 02, 2022
7.140
7.140
6.800
7.030
38,789
-0.02(-0.28%)
Mar 01, 2022
7.000
7.150
6.670
7.050
46,467
+0.01(+0.14%)
Feb 28, 2022
7.250
7.250
7.010
7.040
30,086
-0.10(-1.40%)
Feb 25, 2022
7.060
7.206
6.925
7.140
35,107
+0.09(+1.28%)
Feb 24, 2022
6.400
7.144
6.400
7.050
46,193
+0.34(+5.07%)
Feb 23, 2022
6.460
6.979
6.460
6.710
82,596
+0.31(+4.84%)
Feb 22, 2022
6.410
6.505
6.286
6.400
134,803
-0.11(-1.69%)
Feb 18, 2022
6.510
0
-0.29(-4.26%)
Feb 17, 2022
7.170
7.289
6.760
6.800
71,563
-0.49(-6.72%)
Feb 16, 2022
7.200
7.290
6.860
7.290
58,816
+0.17(+2.39%)
Feb 15, 2022
6.740
7.370
6.660
7.120
147,430
+0.44(+6.59%)
Feb 14, 2022
7.290
7.290
6.580
6.680
218,071
-0.56(-7.73%)
Feb 11, 2022
7.430
7.450
7.150
7.240
181,292
-0.09(-1.23%)
Feb 10, 2022
7.740
8.170
7.059
7.330
306,123
-0.57(-7.22%)
Feb 09, 2022
8.100
8.280
7.860
7.900
268,064
-0.10(-1.25%)
Feb 08, 2022
8.320
8.320
7.890
8.000
186,532
-0.17(-2.08%)
Feb 07, 2022
8.760
9.045
8.170
8.170
150,427
-0.51(-5.88%)
Feb 04, 2022
7.910
8.740
7.910
8.680
107,057
+0.36(+4.33%)
Feb 03, 2022
9.080
8.220
8.320
255,587
-0.88(-9.57%)
Feb 02, 2022
9.850
9.980
8.945
9.200
442,425
-0.89(-8.82%)
Feb 01, 2022
8.200
10.65
8.009
10.09
4,008,186
+2.29(+29.36%)
Jan 31, 2022
7.570
7.935
7.478
7.800
31,515
+0.26(+3.45%)
Jan 28, 2022
7.350
7.660
7.206
7.540
26,036
+0.13(+1.75%)
Jan 27, 2022
7.680
7.680
7.230
7.410
44,026
-0.15(-1.98%)
Jan 26, 2022
7.530
7.896
7.510
7.560
35,276
+0.02(+0.27%)
Jan 25, 2022
7.590
7.590
7.200
7.540
157,359
-0.06(-0.79%)
Jan 24, 2022
7.750
7.800
7.200
7.600
128,961
-0.25(-3.18%)
Jan 21, 2022
8.270
8.600
7.820
7.850
119,299
-0.38(-4.62%)
Jan 20, 2022
8.470
8.550
8.200
8.230
37,111
-0.32(-3.74%)
Jan 19, 2022
8.550
8.640
8.310
8.550
96,352
-0.10(-1.16%)
Jan 18, 2022
9.290
9.290
8.520
8.650
46,279
-0.31(-3.46%)
Jan 14, 2022
8.960
0
-0.21(-2.29%)
Jan 13, 2022
9.440
9.440
9.100
9.170
33,611
-0.18(-1.93%)
Jan 12, 2022
9.900
9.974
9.240
9.350
29,098
-0.24(-2.50%)
Jan 11, 2022
9.450
9.800
9.020
9.590
45,516
+0.52(+5.73%)
Jan 10, 2022
8.780
9.770
8.710
9.070
33,491
+0.06(+0.67%)
Jan 07, 2022
8.720
9.100
8.680
9.010
38,957
+0.25(+2.85%)
Jan 06, 2022
8.630
9.000
8.630
8.760
59,732
+0.03(+0.34%)
Jan 05, 2022
8.540
8.986
8.540
8.730
101,896
+0.06(+0.69%)
Jan 04, 2022
8.710
8.750
8.460
8.670
28,655
-0.02(-0.23%)
Jan 03, 2022
8.470
8.790
8.380
8.690
35,918
+0.18(+2.12%)
Dec 31, 2021
8.700
9.014
8.440
8.510
71,496
-0.26(-2.96%)
Dec 30, 2021
8.600
8.920
8.595
8.770
61,144
+0.20(+2.33%)
Dec 29, 2021
8.370
8.707
8.210
8.570
92,311
+0.05(+0.59%)
Dec 28, 2021
8.440
8.610
8.250
8.520
68,488
+0.07(+0.83%)
Dec 27, 2021
8.890
8.890
8.250
8.450
139,232
-0.37(-4.14%)
Dec 23, 2021
8.900
9.060
8.560
8.815
55,684
-0.09(-0.96%)
Dec 22, 2021
8.900
8.940
8.700
8.900
41,817
+0.04(+0.45%)
Dec 21, 2021
8.760
9.167
8.730
8.860
53,280
+0.25(+2.90%)
Dec 20, 2021
8.400
8.772
8.368
8.610
38,947
+0.11(+1.29%)
Dec 17, 2021
8.400
8.895
8.350
8.500
39,546
+0.12(+1.43%)
Dec 16, 2021
8.961
8.961
8.330
8.380
59,622
-0.49(-5.52%)
Dec 15, 2021
8.680
8.980
8.450
8.870
80,504
+0.05(+0.57%)
Dec 14, 2021
8.800
8.920
8.600
8.820
51,069
-0.04(-0.45%)
Dec 13, 2021
8.870
9.290
8.420
8.860
71,487
+0.00(+0.00%)
Dec 10, 2021
8.940
9.230
8.785
8.860
60,825
-0.16(-1.77%)
Dec 09, 2021
9.450
9.471
8.810
9.020
94,958
-0.36(-3.84%)
Dec 08, 2021
8.960
9.500
8.910
9.380
55,210
+0.52(+5.87%)
Dec 07, 2021
8.660
9.200
8.660
8.860
47,504
+0.34(+3.99%)
Dec 06, 2021
8.820
8.883
8.330
8.520
67,739
-0.26(-2.96%)
Dec 03, 2021
8.750
8.990
8.228
8.780
112,404
+0.01(+0.11%)
Dec 02, 2021
8.770
8.860
8.020
8.770
199,535
-0.04(-0.45%)
Dec 01, 2021
9.580
9.580
8.558
8.810
137,990
-0.51(-5.47%)
Nov 30, 2021
9.450
9.520
9.300
9.320
168,278
-0.24(-2.51%)
Nov 29, 2021
9.660
9.660
9.250
9.560
90,252
+0.04(+0.42%)
Nov 26, 2021
9.710
9.812
9.260
9.520
118,454
-0.36(-3.64%)
Nov 24, 2021
10.15
10.18
9.740
9.880
87,095
-0.20(-1.98%)
Nov 23, 2021
10.24
10.34
10.02
10.08
93,582
-0.22(-2.14%)
Nov 22, 2021
10.25
10.55
10.16
10.30
76,330
+0.07(+0.68%)
Nov 19, 2021
10.29
10.42
10.11
10.23
87,319
-0.05(-0.49%)
Nov 18, 2021
10.76
10.25
10.04
10.28
87,497
-0.47(-4.37%)
Nov 17, 2021
11.22
11.26
10.54
10.75
80,886
-0.42(-3.76%)
Nov 16, 2021
11.88
12.05
11.05
11.17
83,784
-0.75(-6.29%)
Nov 15, 2021
12.33
12.50
11.60
11.92
153,907
-0.22(-1.81%)
Nov 12, 2021
10.95
12.21
10.95
12.14
379,203
+1.26(+11.58%)
Nov 11, 2021
10.47
10.90
10.47
10.88
105,957
+0.44(+4.21%)
Nov 10, 2021
10.51
10.44
95,257
-0.10(-0.95%)
Nov 09, 2021
10.29
10.62
10.05
10.54
66,163
+0.16(+1.54%)
Nov 08, 2021
10.57
10.79
10.28
10.38
95,072
-0.22(-2.08%)
Nov 05, 2021
10.19
10.63
10.10
10.60
138,774
+0.42(+4.13%)
Nov 04, 2021
10.43
11.17
10.02
10.18
211,156
-0.26(-2.49%)
Nov 03, 2021
10.48
10.87
10.23
10.44
182,666
-0.15(-1.42%)
Nov 02, 2021
10.81
10.98
10.10
10.59
134,044
-0.22(-2.04%)
Nov 01, 2021
10.17
10.96
10.00
10.81
94,033
+0.52(+5.05%)
Oct 29, 2021
10.54
10.83
10.08
10.29
52,365
-0.24(-2.28%)
Oct 28, 2021
10.47
10.85
10.36
10.53
67,570
+0.13(+1.25%)
Oct 27, 2021
9.680
10.63
9.620
10.40
138,477
+0.72(+7.44%)
Oct 26, 2021
10.30
9.680
144,020
-0.62(-6.02%)
Oct 25, 2021
10.00
10.43
9.860
10.30
66,687
+0.43(+4.36%)
Oct 22, 2021
10.31
10.35
9.750
9.870
225,115
-0.48(-4.64%)
Oct 21, 2021
9.920
10.57
9.795
10.35
334,930
+0.46(+4.65%)
Oct 20, 2021
10.85
10.87
9.860
9.890
326,675
-0.88(-8.17%)
Oct 19, 2021
11.37
11.39
10.75
10.77
179,474
-0.54(-4.77%)
Oct 18, 2021
11.77
11.83
10.77
11.31
306,040
-0.63(-5.28%)
Oct 15, 2021
12.58
12.59
11.76
11.94
132,608
-0.42(-3.40%)
Oct 14, 2021
13.25
13.50
11.85
12.36
554,796
-0.93(-7.00%)
Oct 13, 2021
13.61
14.50
12.71
13.29
768,917
-0.43(-3.13%)
Oct 12, 2021
13.00
14.37
11.70
13.72
2,297,046
+0.93(+7.27%)
Oct 11, 2021
11.60
12.85
11.12
12.79
819,871
+1.73(+15.64%)
Oct 08, 2021
11.24
11.45
10.95
11.06
375,596
-0.02(-0.18%)
Oct 07, 2021
10.53
11.34
10.47
11.08
573,943
+0.68(+6.54%)
Oct 06, 2021
9.750
10.48
9.610
10.40
368,448
+0.41(+4.10%)
Oct 05, 2021
9.700
11.13
9.605
9.990
2,061,428
+1.22(+13.91%)
Oct 04, 2021
9.230
9.230
8.360
8.770
185,452
-0.53(-5.70%)
Oct 01, 2021
9.940
9.940
9.010
9.300
220,792
-0.64(-6.44%)
Sep 30, 2021
9.820
10.75
9.630
9.940
441,426
+0.18(+1.84%)
Sep 29, 2021
9.500
9.890
9.380
9.760
192,469
+0.34(+3.61%)
Sep 28, 2021
9.700
9.700
8.910
9.420
202,072
-0.33(-3.38%)
Sep 27, 2021
9.390
10.05
9.230
9.750
216,728
+0.45(+4.84%)
Sep 24, 2021
9.400
9.580
9.100
9.300
101,763
-0.14(-1.48%)
Sep 23, 2021
9.290
9.800
9.170
9.440
212,681
+0.10(+1.07%)
Sep 22, 2021
8.710
9.566
8.560
9.340
368,344
+0.54(+6.14%)
Sep 21, 2021
7.870
9.230
7.870
8.800
536,834
+0.98(+12.53%)
Sep 20, 2021
7.130
7.970
7.130
7.820
337,103
+0.56(+7.71%)
Sep 17, 2021
6.770
7.920
6.770
7.260
410,948
+0.50(+7.40%)
Sep 16, 2021
6.750
6.830
6.700
6.760
54,361
+0.11(+1.65%)
Sep 15, 2021
6.690
6.900
6.650
6.650
60,436
-0.04(-0.60%)
Sep 14, 2021
6.710
6.840
6.524
6.690
134,811
-0.05(-0.74%)
Sep 13, 2021
6.820
6.850
6.580
6.740
86,235
-0.04(-0.59%)
Sep 10, 2021
6.860
6.890
6.650
6.780
87,285
+0.05(+0.74%)
Sep 09, 2021
6.630
7.100
6.558
6.730
190,493
+0.08(+1.20%)
Sep 08, 2021
6.770
6.770
6.520
6.650
52,537
-0.12(-1.77%)
Sep 07, 2021
6.750
6.920
6.640
6.770
70,133
+0.03(+0.45%)
Sep 03, 2021
6.810
6.850
6.610
6.740
168,292
-0.03(-0.44%)
Sep 02, 2021
6.650
6.944
6.580
6.770
138,910
+0.07(+1.04%)
Sep 01, 2021
6.870
7.070
6.650
6.700
256,579
-0.20(-2.90%)
Aug 31, 2021
6.880
6.970
6.670
6.900
224,381
+0.12(+1.77%)
Aug 30, 2021
6.770
6.970
6.500
6.780
229,692
+0.00(+0.00%)
Aug 27, 2021
6.720
6.860
6.580
6.780
171,377
+0.10(+1.49%)
Aug 26, 2021
7.190
7.200
6.660
6.681
177,893
-0.57(-7.85%)
Aug 25, 2021
7.220
7.560
6.992
7.250
107,477
+0.09(+1.26%)
Aug 24, 2021
7.240
7.410
6.930
7.160
51,471
+0.03(+0.42%)
Aug 23, 2021
6.740
7.410
6.740
7.130
95,306
+0.37(+5.47%)
Aug 20, 2021
6.637
6.940
6.637
6.760
75,496
+0.00(+0.00%)
Aug 19, 2021
6.850
6.970
6.710
6.760
64,049
-0.13(-1.89%)
Aug 18, 2021
6.970
7.090
6.750
6.890
53,269
-0.12(-1.71%)
Aug 17, 2021
6.700
7.100
6.600
7.010
87,162
+0.28(+4.16%)
Aug 16, 2021
7.200
7.270
6.560
6.730
446,471
-0.54(-7.43%)
Aug 13, 2021
7.590
7.800
7.165
7.270
135,494
-0.34(-4.47%)
Aug 12, 2021
7.690
7.770
7.471
7.610
39,292
-0.06(-0.78%)
Aug 11, 2021
7.550
7.812
7.410
7.670
85,839
+0.12(+1.59%)
Aug 10, 2021
7.380
7.700
7.190
7.550
181,002
+0.33(+4.57%)
Aug 09, 2021
7.270
7.590
7.200
7.220
61,891
-0.12(-1.63%)
Aug 06, 2021
7.100
7.470
7.090
7.340
182,700
+0.21(+2.95%)
Aug 05, 2021
7.670
8.040
6.970
7.130
458,810
-0.47(-6.18%)
Aug 04, 2021
8.060
8.120
7.556
7.600
257,003
-0.53(-6.52%)
Aug 03, 2021
8.300
8.580
7.840
8.130
165,304
-0.12(-1.45%)
Aug 02, 2021
7.730
8.350
7.650
8.250
121,771
+0.65(+8.55%)
Jul 30, 2021
7.500
8.530
7.320
7.600
441,035
-0.20(-2.56%)
Jul 29, 2021
9.548
9.548
7.780
7.800
636,197
-1.30(-14.29%)
Jul 28, 2021
8.510
9.470
8.400
9.100
314,114
+0.41(+4.72%)
Jul 27, 2021
9.150
9.200
8.180
8.690
859,915
-1.10(-11.24%)
Jul 26, 2021
12.55
12.75
9.000
9.790
1,949,955
-2.31(-19.09%)
Jul 23, 2021
12.50
13.00
11.45
12.10
955,782
+0.10(+0.83%)
Jul 22, 2021
12.00
13.79
11.50
12.00
2,584,886
+0.35(+3.00%)
Jul 21, 2021
9.750
11.89
9.650
11.65
1,460,089
+1.93(+19.86%)
Jul 20, 2021
9.920
10.00
9.520
9.720
239,599
+0.00(+0.00%)
Jul 19, 2021
9.710
9.950
9.317
9.720
233,681
-0.21(-2.11%)
Jul 16, 2021
9.880
10.23
9.650
9.930
404,815
+0.13(+1.33%)
Jul 15, 2021
10.42
10.61
9.540
9.800
552,063
-0.90(-8.41%)
Jul 14, 2021
9.750
10.71
9.600
10.70
968,597
+0.95(+9.74%)
Jul 13, 2021
9.610
10.14
9.500
9.750
557,989
-0.10(-1.02%)
Jul 12, 2021
9.000
10.25
9.000
9.850
577,957
+0.77(+8.48%)
Jul 09, 2021
8.500
9.200
8.280
9.080
608,410
+0.83(+10.06%)
Jul 08, 2021
7.860
8.490
7.800
8.250
628,747
-0.20(-2.37%)
Jul 07, 2021
9.900
10.00
8.400
8.450
1,064,727
-1.28(-13.16%)
Jul 06, 2021
9.280
10.08
9.280
9.730
199,357
+0.47(+5.08%)
Jul 02, 2021
9.970
10.13
9.200
9.260
182,083
-0.50(-5.12%)
Jul 01, 2021
10.01
10.24
9.550
9.760
231,836
-0.09(-0.91%)
Jun 30, 2021
10.85
11.12
9.700
9.850
531,867
-0.96(-8.88%)
Jun 29, 2021
11.20
11.56
10.60
10.81
481,533
-0.19(-1.73%)
Jun 28, 2021
10.56
11.64
10.51
11.00
962,963
+0.25(+2.33%)
Jun 25, 2021
10.50
13.91
10.50
10.75
2,945,474
-0.27(-2.45%)
Jun 24, 2021
10.85
11.65
10.77
11.02
492,697
+0.32(+2.99%)
Jun 23, 2021
10.40
11.35
10.10
10.70
359,048
+0.48(+4.70%)
Jun 22, 2021
10.54
11.70
9.380
10.22
550,704
-0.81(-7.34%)
Jun 21, 2021
9.950
11.13
9.100
11.03
632,183
+1.10(+11.08%)
Jun 18, 2021
10.10
10.97
9.690
9.930
673,606
-1.20(-10.78%)
Jun 17, 2021
11.00
12.87
9.850
11.13
4,839,478
+2.23(+25.06%)
Jun 16, 2021
8.460
9.850
8.000
8.900
1,669,253
+0.53(+6.33%)
Jun 15, 2021
8.150
8.600
7.900
8.370
345,467
+0.26(+3.21%)
Jun 14, 2021
8.000
8.600
7.400
8.110
740,169
+0.03(+0.37%)
Jun 11, 2021
8.390
10.54
7.900
8.080
1,749,848
+0.08(+1.00%)
Jun 10, 2021
7.130
8.860
6.900
8.000
940,595
+0.92(+12.99%)
Jun 09, 2021
7.220
7.650
6.642
7.080
187,976
+0.07(+1.00%)
Jun 08, 2021
6.690
7.150
6.374
7.010
160,846
+0.16(+2.34%)
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.