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
Angion Biomedica Corp
(NQ:
ANGN
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Jun 1, 2023
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
0.8000
0.9073
0.7840
0.7900
118,591
+0.03(+3.93%)
May 05, 2023
0.7500
0.8000
0.7460
0.7601
62,088
+0.07(+9.68%)
May 04, 2023
0.7442
0.8329
0.6900
0.6930
121,469
+0.02(+2.24%)
May 03, 2023
0.6820
0.7500
0.6700
0.6778
8,698
+0.01(+0.94%)
May 02, 2023
0.6900
0.6937
0.6500
0.6715
26,081
+0.00(+0.22%)
May 01, 2023
0.8000
0.8000
0.6600
0.6700
14,710
-0.09(-11.82%)
Apr 28, 2023
0.7800
0.8000
0.7598
0.7598
15,274
+0.01(+1.01%)
Apr 27, 2023
0.7600
0.8000
0.6800
0.7522
222,753
+0.00(+0.29%)
Apr 26, 2023
0.7655
0.8276
0.7500
0.7500
29,482
+0.00(+0.00%)
Apr 25, 2023
0.7560
0.8500
0.7500
0.7500
28,391
-0.02(-2.02%)
Apr 24, 2023
0.7588
0.8100
0.7057
0.7655
5,172
-0.02(-2.15%)
Apr 21, 2023
0.7000
0.8800
0.6500
0.7823
126,055
+0.09(+12.69%)
Apr 20, 2023
0.8500
0.8500
0.6942
0.6942
105,904
-0.14(-16.97%)
Apr 19, 2023
0.8500
0.8700
0.8096
0.8361
63,389
+0.03(+3.22%)
Apr 18, 2023
0.7364
0.8662
0.7000
0.8100
399,982
+0.16(+25.19%)
Apr 17, 2023
0.5933
0.7200
0.5897
0.6470
172,524
+0.07(+11.55%)
Apr 14, 2023
0.5800
0.5898
0.5800
0.5800
21,304
+0.02(+3.57%)
Apr 13, 2023
0.4900
0.5700
0.4900
0.5600
59,535
+0.03(+5.66%)
Apr 12, 2023
0.5001
0.6213
0.5001
0.5300
79,146
+0.04(+8.16%)
Apr 11, 2023
0.5459
0.5668
0.4810
0.4900
71,260
-0.04(-7.20%)
Apr 10, 2023
0.5726
0.5726
0.5010
0.5280
6,006
-0.04(-7.79%)
Apr 06, 2023
0.5536
0.5900
0.4999
0.5726
30,536
-0.02(-2.95%)
Apr 05, 2023
0.5500
0.6099
0.5000
0.5900
55,709
+0.03(+6.27%)
Apr 04, 2023
0.5622
0.5622
0.4701
0.5552
2,603
+0.00(+0.05%)
Apr 03, 2023
0.5626
0.5949
0.5195
0.5549
67,916
-0.03(-4.33%)
Mar 31, 2023
0.5200
0.5800
0.5200
0.5800
121,752
+0.04(+7.43%)
Mar 30, 2023
0.4950
0.5800
0.4950
0.5399
106,787
+0.03(+6.11%)
Mar 29, 2023
0.5400
0.5400
0.4850
0.5088
14,473
+0.03(+6.00%)
Mar 28, 2023
0.5200
0.5200
0.4800
0.4800
2,470
-0.03(-6.69%)
Mar 27, 2023
0.5233
0.5400
0.4889
0.5144
8,643
-0.03(-4.74%)
Mar 24, 2023
0.5400
0.5400
0.5000
0.5400
4,536
-0.00(-0.57%)
Mar 23, 2023
0.5430
0.5800
0.5430
0.5431
14,924
+0.02(+4.44%)
Mar 22, 2023
0.5000
0.5200
0.5000
0.5200
3,287
+0.03(+6.12%)
Mar 21, 2023
0.4700
0.5100
0.4600
0.4900
15,595
-0.01(-1.90%)
Mar 20, 2023
0.5000
0.5204
0.4995
0.4995
25,466
-0.02(-3.94%)
Mar 17, 2023
0.5500
0.5547
0.5100
0.5200
66,621
-0.03(-6.27%)
Mar 16, 2023
0.5001
0.5900
0.5001
0.5548
20,944
+0.05(+10.01%)
Mar 15, 2023
0.5500
0.5800
0.5000
0.5043
25,617
-0.03(-5.47%)
Mar 14, 2023
0.6240
0.6250
0.5335
0.5335
36,311
-0.02(-3.00%)
Mar 13, 2023
0.5923
0.5923
0.5500
0.5500
26,236
+0.03(+4.76%)
Mar 10, 2023
0.6257
0.6257
0.5213
0.5250
19,646
-0.04(-6.72%)
Mar 09, 2023
0.6000
0.6396
0.5501
0.5628
33,624
-0.05(-7.74%)
Mar 08, 2023
0.6300
0.6500
0.6100
0.6100
11,019
-0.04(-5.92%)
Mar 07, 2023
0.6200
0.6698
0.6200
0.6484
5,137
+0.02(+2.95%)
Mar 06, 2023
0.6788
0.6788
0.6298
0.6298
15,325
-0.04(-5.38%)
Mar 03, 2023
0.6393
0.6656
0.6300
0.6656
16,741
+0.05(+8.97%)
Mar 02, 2023
0.6400
0.6400
0.6100
0.6108
15,851
+0.01(+1.48%)
Mar 01, 2023
0.6400
0.6400
0.6000
0.6019
27,485
-0.04(-5.95%)
Feb 28, 2023
0.6799
0.6799
0.6400
0.6400
16,210
-0.02(-3.03%)
Feb 27, 2023
0.6600
0.6800
0.6600
0.6600
1,628
-0.00(-0.02%)
Feb 24, 2023
0.6600
0.7000
0.6559
0.6601
73,818
+0.00(+0.02%)
Feb 23, 2023
0.6600
0.7100
0.6598
0.6600
45,026
+0.01(+1.54%)
Feb 22, 2023
0.6601
0.6996
0.6500
0.6500
14,573
+0.00(+0.00%)
Feb 21, 2023
0.6413
0.6998
0.6413
0.6500
32,745
+0.00(+0.70%)
Feb 17, 2023
0.6700
0.6700
0.6400
0.6455
101,481
-0.02(-3.66%)
Feb 16, 2023
0.6502
0.7209
0.6500
0.6700
65,866
-0.01(-1.03%)
Feb 15, 2023
0.7400
0.7400
0.6540
0.6770
79,685
-0.01(-1.88%)
Feb 14, 2023
0.6700
0.7100
0.6500
0.6900
39,769
+0.04(+6.15%)
Feb 13, 2023
0.6800
0.6900
0.6500
0.6500
57,825
-0.03(-4.61%)
Feb 10, 2023
0.7000
0.7150
0.6814
0.6814
23,376
-0.02(-2.66%)
Feb 09, 2023
0.7000
0.7200
0.7000
0.7000
32,963
-0.00(-0.01%)
Feb 08, 2023
0.7290
0.7299
0.6800
0.7001
23,247
+0.01(+0.92%)
Feb 07, 2023
0.6900
0.7100
0.6900
0.6937
6,669
+0.00(+0.00%)
Feb 06, 2023
0.6728
0.7400
0.6700
0.6937
18,719
+0.02(+3.11%)
Feb 03, 2023
0.6694
0.6988
0.6600
0.6728
13,520
+0.00(+0.00%)
Feb 02, 2023
0.7000
0.7100
0.6704
0.6728
120,654
-0.03(-3.89%)
Feb 01, 2023
0.7000
0.7400
0.6627
0.7000
38,225
-0.02(-2.79%)
Jan 31, 2023
0.7001
0.7400
0.7000
0.7201
21,972
+0.02(+2.86%)
Jan 30, 2023
0.7100
0.7301
0.6800
0.7001
88,144
+0.00(+0.01%)
Jan 27, 2023
0.6890
0.7086
0.6400
0.7000
179,220
+0.00(+0.00%)
Jan 26, 2023
0.6400
0.7213
0.6400
0.7000
182,848
+0.06(+9.32%)
Jan 25, 2023
0.6800
0.6999
0.6400
0.6403
32,283
-0.04(-5.91%)
Jan 24, 2023
0.6900
0.6900
0.6512
0.6805
42,036
-0.00(-0.21%)
Jan 23, 2023
0.6300
0.6819
0.6300
0.6819
99,710
+0.05(+8.24%)
Jan 20, 2023
0.6690
0.6690
0.6200
0.6300
167,925
-0.03(-4.56%)
Jan 19, 2023
0.6722
0.6900
0.5900
0.6601
268,282
-0.03(-4.75%)
Jan 18, 2023
0.7020
0.7199
0.6500
0.6930
475,558
-0.01(-1.70%)
Jan 17, 2023
0.7832
0.8000
0.6880
0.7050
754,620
-0.32(-30.88%)
Jan 13, 2023
0.9600
1.020
0.9350
1.020
35,005
+0.08(+8.40%)
Jan 12, 2023
0.9200
0.9744
0.8918
0.9410
24,506
+0.02(+2.62%)
Jan 11, 2023
0.9605
0.9605
0.8900
0.9170
14,597
-0.03(-3.47%)
Jan 10, 2023
0.9550
0.9576
0.8600
0.9500
63,903
-0.01(-1.00%)
Jan 09, 2023
0.8800
0.9700
0.8800
0.9596
31,343
+0.06(+6.61%)
Jan 06, 2023
0.9000
0.9118
0.8746
0.9001
22,420
+0.01(+1.58%)
Jan 05, 2023
0.8800
0.9000
0.8400
0.8861
29,640
+0.00(+0.44%)
Jan 04, 2023
0.8720
0.8963
0.8500
0.8822
23,267
+0.01(+1.18%)
Jan 03, 2023
0.8117
0.8829
0.8117
0.8719
13,757
+0.06(+7.43%)
Dec 30, 2022
0.8000
0.8262
0.7400
0.8116
218,904
+0.01(+1.44%)
Dec 29, 2022
0.7900
0.8600
0.7800
0.8001
199,514
-0.04(-4.74%)
Dec 28, 2022
0.8500
0.8700
0.8099
0.8399
28,774
-0.01(-1.19%)
Dec 27, 2022
0.8400
0.8800
0.8400
0.8500
8,394
+0.01(+1.19%)
Dec 23, 2022
0.8328
0.8799
0.8318
0.8400
7,205
-0.03(-3.45%)
Dec 22, 2022
0.8500
0.8749
0.8500
0.8700
19,083
+0.06(+7.41%)
Dec 21, 2022
0.8360
0.8360
0.8000
0.8100
38,584
-0.03(-3.11%)
Dec 20, 2022
0.8192
0.8400
0.8100
0.8360
27,042
+0.02(+2.94%)
Dec 19, 2022
0.8900
0.8900
0.8100
0.8121
46,488
-0.04(-4.46%)
Dec 16, 2022
0.8063
0.8500
0.8063
0.8500
5,438
+0.01(+1.18%)
Dec 15, 2022
0.8104
0.8490
0.8010
0.8401
33,551
+0.03(+3.70%)
Dec 14, 2022
0.8500
0.8500
0.8000
0.8101
78,973
-0.05(-6.35%)
Dec 13, 2022
0.9100
0.9100
0.8282
0.8650
36,088
-0.04(-3.89%)
Dec 12, 2022
0.8320
0.9034
0.8127
0.9000
41,361
+0.07(+8.16%)
Dec 09, 2022
0.8268
0.8939
0.8225
0.8321
35,871
+0.00(+0.25%)
Dec 08, 2022
0.8800
0.8998
0.8145
0.8300
59,807
-0.03(-3.49%)
Dec 07, 2022
0.9000
0.9000
0.8400
0.8600
31,148
+0.01(+1.18%)
Dec 06, 2022
0.8400
0.8800
0.8400
0.8500
76,508
+0.01(+1.18%)
Dec 05, 2022
0.8600
0.9200
0.8400
0.8401
42,870
-0.08(-8.68%)
Dec 02, 2022
0.8600
0.9200
0.8600
0.9200
63,035
+0.10(+12.20%)
Dec 01, 2022
0.8522
0.8527
0.8100
0.8200
31,637
-0.03(-3.29%)
Nov 30, 2022
0.8899
0.8900
0.8300
0.8479
135,333
-0.01(-1.42%)
Nov 29, 2022
0.8800
0.8882
0.8500
0.8601
58,202
-0.02(-2.09%)
Nov 28, 2022
0.9100
0.9275
0.8500
0.8785
171,769
-0.02(-2.39%)
Nov 25, 2022
0.8500
0.9010
0.8500
0.9000
167,154
+0.05(+5.88%)
Nov 23, 2022
0.8830
0.8830
0.8500
0.8500
53,262
-0.00(-0.01%)
Nov 22, 2022
0.8500
0.8829
0.8500
0.8501
60,922
+0.00(+0.00%)
Nov 21, 2022
0.8630
0.8853
0.8500
0.8501
51,245
-0.01(-1.37%)
Nov 18, 2022
0.8500
0.8925
0.8500
0.8619
85,983
+0.00(+0.00%)
Nov 17, 2022
0.8610
0.9000
0.8366
0.8619
87,712
-0.01(-0.87%)
Nov 16, 2022
0.9000
0.9977
0.8610
0.8695
71,353
+0.02(+2.29%)
Nov 15, 2022
0.8900
0.9346
0.8497
0.8500
61,391
-0.05(-5.56%)
Nov 14, 2022
0.9685
0.9809
0.8500
0.9000
51,311
-0.07(-7.08%)
Nov 11, 2022
0.8500
0.9849
0.8500
0.9686
40,232
+0.05(+5.12%)
Nov 10, 2022
0.9213
0.9876
0.9213
0.9214
36,484
+0.11(+13.75%)
Nov 09, 2022
1.080
1.080
0.7800
0.8100
111,318
-0.06(-6.90%)
Nov 08, 2022
0.9200
0.9200
0.8700
0.8700
104,504
-0.04(-4.37%)
Nov 07, 2022
0.8950
0.9398
0.8865
0.9098
74,588
+0.01(+1.66%)
Nov 04, 2022
0.9200
1.010
0.8949
0.8949
88,272
-0.04(-3.81%)
Nov 03, 2022
0.9434
0.9600
0.9200
0.9303
39,925
-0.04(-4.04%)
Nov 02, 2022
0.9600
0.9954
0.9600
0.9695
65,324
-0.01(-0.54%)
Nov 01, 2022
1.030
1.040
0.9624
0.9748
70,789
-0.03(-2.52%)
Oct 31, 2022
1.040
1.040
0.9600
1.000
53,122
+0.00(+0.00%)
Oct 28, 2022
1.050
1.050
0.9600
1.000
69,670
+0.01(+0.52%)
Oct 27, 2022
1.030
1.075
0.9725
0.9948
43,064
-0.06(-5.26%)
Oct 26, 2022
1.060
1.100
1.010
1.050
53,664
-0.01(-0.94%)
Oct 25, 2022
1.050
1.110
1.050
1.060
79,398
+0.01(+0.95%)
Oct 24, 2022
1.040
1.060
1.030
1.050
14,839
+0.00(+0.00%)
Oct 21, 2022
1.020
1.070
1.020
1.050
52,952
+0.01(+0.96%)
Oct 20, 2022
1.070
1.070
0.9000
1.040
90,760
-0.03(-2.80%)
Oct 19, 2022
1.050
1.105
1.020
1.070
135,408
-0.01(-0.93%)
Oct 18, 2022
1.130
1.130
1.020
1.080
236,892
+0.05(+4.85%)
Oct 17, 2022
1.050
1.090
1.030
1.030
41,952
+0.01(+0.98%)
Oct 14, 2022
0.9381
1.170
0.9381
1.020
33,477
+0.07(+7.37%)
Oct 13, 2022
0.9000
0.9977
0.9000
0.9500
6,811
+0.02(+2.15%)
Oct 12, 2022
0.9100
0.9300
0.9000
0.9300
12,775
+0.02(+2.20%)
Oct 11, 2022
0.9300
0.9592
0.9000
0.9100
18,682
-0.04(-3.76%)
Oct 10, 2022
0.9400
0.9597
0.9400
0.9456
2,784
+0.01(+0.59%)
Oct 07, 2022
0.9400
0.9522
0.9400
0.9401
5,662
+0.00(+0.00%)
Oct 06, 2022
1.000
1.000
0.9300
0.9401
31,381
-0.06(-5.95%)
Oct 05, 2022
0.9401
1.030
0.9401
0.9996
78,190
+0.06(+6.33%)
Oct 04, 2022
0.9400
0.9700
0.9142
0.9401
38,590
+0.02(+2.21%)
Oct 03, 2022
0.9000
0.9400
0.8800
0.9198
41,473
-0.00(-0.02%)
Sep 30, 2022
0.8700
0.9479
0.8700
0.9200
14,625
+0.02(+2.19%)
Sep 29, 2022
0.8700
0.9999
0.8731
0.9003
34,692
+0.00(+0.02%)
Sep 28, 2022
0.9101
0.9523
0.8800
0.9001
64,367
-0.02(-2.33%)
Sep 27, 2022
0.9100
0.9500
0.9100
0.9216
13,324
+0.01(+1.27%)
Sep 26, 2022
0.9652
1.020
0.9100
0.9100
16,995
-0.09(-9.00%)
Sep 23, 2022
0.9300
1.000
0.9101
1.000
37,511
+0.07(+6.97%)
Sep 22, 2022
0.9900
1.000
0.9300
0.9348
37,559
-0.07(-6.52%)
Sep 21, 2022
0.9800
1.000
0.9800
1.000
38,893
-0.02(-1.96%)
Sep 20, 2022
1.045
1.045
1.000
1.020
21,962
-0.03(-2.86%)
Sep 19, 2022
1.100
1.106
1.000
1.050
19,255
-0.01(-0.94%)
Sep 16, 2022
1.160
1.200
1.060
1.060
219,232
-0.09(-7.83%)
Sep 15, 2022
1.180
1.210
1.130
1.150
52,046
-0.03(-2.54%)
Sep 14, 2022
1.190
1.200
1.150
1.180
34,979
-0.02(-1.67%)
Sep 13, 2022
1.220
1.220
1.150
1.200
46,778
-0.03(-2.44%)
Sep 12, 2022
1.160
1.260
1.100
1.230
75,795
+0.10(+9.33%)
Sep 09, 2022
1.020
1.130
1.020
1.125
275,852
+0.10(+10.29%)
Sep 08, 2022
1.010
1.040
1.010
1.020
55,230
+0.00(+0.00%)
Sep 07, 2022
1.010
1.020
0.9900
1.020
79,116
+0.00(+0.00%)
Sep 06, 2022
1.010
1.020
0.9900
1.020
36,837
+0.03(+2.57%)
Sep 02, 2022
1.007
1.020
0.9867
0.9944
22,705
-0.01(-0.56%)
Sep 01, 2022
1.010
1.020
1.000
1.000
49,136
-0.02(-1.96%)
Aug 31, 2022
1.010
1.040
1.010
1.020
47,159
+0.01(+0.99%)
Aug 30, 2022
1.030
1.030
1.010
1.010
30,355
-0.01(-0.98%)
Aug 29, 2022
1.020
1.040
1.010
1.020
52,673
+0.00(+0.00%)
Aug 26, 2022
1.040
1.040
1.010
1.020
63,213
+0.00(+0.00%)
Aug 25, 2022
1.040
1.040
1.020
1.020
24,679
+0.00(+0.00%)
Aug 24, 2022
1.060
1.060
1.005
1.020
21,840
+0.01(+0.99%)
Aug 23, 2022
1.010
1.030
1.010
1.010
30,204
+0.00(+0.00%)
Aug 22, 2022
1.010
1.030
1.000
1.010
95,378
-0.01(-0.98%)
Aug 19, 2022
1.010
1.030
1.010
1.020
41,797
+0.00(+0.00%)
Aug 18, 2022
1.020
1.076
1.020
1.020
81,591
+0.00(+0.00%)
Aug 17, 2022
1.010
1.080
1.010
1.020
167,944
-0.01(-0.97%)
Aug 16, 2022
1.050
1.050
1.017
1.030
114,008
-0.01(-0.96%)
Aug 15, 2022
1.050
1.080
1.000
1.040
119,609
+0.01(+0.97%)
Aug 12, 2022
1.010
1.070
1.010
1.030
33,820
+0.00(+0.00%)
Aug 11, 2022
1.060
1.100
1.020
1.030
79,131
+0.00(+0.00%)
Aug 10, 2022
1.030
1.073
1.030
1.030
71,019
+0.00(+0.00%)
Aug 09, 2022
1.060
1.080
1.010
1.030
99,067
-0.02(-1.90%)
Aug 08, 2022
1.130
1.145
1.040
1.050
97,979
-0.04(-3.67%)
Aug 05, 2022
1.030
1.130
1.030
1.090
137,916
+0.01(+0.93%)
Aug 04, 2022
1.090
1.130
1.070
1.080
181,746
+0.01(+0.93%)
Aug 03, 2022
1.040
1.090
1.040
1.070
83,842
+0.01(+0.94%)
Aug 02, 2022
1.050
1.070
1.050
1.060
19,494
-0.01(-0.93%)
Aug 01, 2022
1.070
1.100
1.050
1.070
192,774
-0.01(-0.93%)
Jul 29, 2022
1.050
1.080
1.050
1.080
49,017
-0.01(-0.92%)
Jul 28, 2022
1.080
1.100
1.030
1.090
78,540
-0.01(-0.91%)
Jul 27, 2022
1.130
1.160
1.050
1.100
91,572
+0.02(+1.85%)
Jul 26, 2022
1.120
1.150
1.060
1.080
239,537
+0.09(+9.37%)
Jul 25, 2022
1.030
1.030
0.9821
0.9875
92,705
-0.05(-5.05%)
Jul 22, 2022
1.110
1.110
1.030
1.040
38,199
-0.03(-2.80%)
Jul 21, 2022
1.040
1.090
1.040
1.070
41,819
+0.03(+2.88%)
Jul 20, 2022
1.000
1.090
1.000
1.040
30,740
+0.02(+1.96%)
Jul 19, 2022
1.020
1.053
0.9900
1.020
127,613
-0.02(-1.92%)
Jul 18, 2022
1.060
1.078
1.030
1.040
128,646
-0.02(-1.89%)
Jul 15, 2022
1.080
1.105
1.050
1.060
69,629
-0.02(-1.85%)
Jul 14, 2022
1.090
1.130
1.060
1.080
58,460
+0.01(+0.93%)
Jul 13, 2022
1.070
1.130
1.060
1.070
61,559
-0.01(-0.93%)
Jul 12, 2022
1.070
1.150
1.070
1.080
51,755
+0.03(+2.86%)
Jul 11, 2022
1.150
1.200
1.050
1.050
102,735
-0.08(-7.08%)
Jul 08, 2022
1.100
1.160
1.100
1.130
43,436
+0.01(+0.89%)
Jul 07, 2022
1.130
1.150
1.080
1.120
141,171
-0.01(-0.88%)
Jul 06, 2022
1.120
1.170
1.090
1.130
78,457
+0.01(+0.89%)
Jul 05, 2022
1.060
1.170
1.050
1.120
168,915
+0.00(+0.00%)
Jul 01, 2022
1.060
1.130
1.060
1.120
387,488
-0.02(-1.75%)
Jun 30, 2022
1.150
1.180
1.030
1.140
955,268
-0.57(-33.33%)
Jun 29, 2022
1.790
1.790
1.680
1.710
134,539
-0.11(-6.04%)
Jun 28, 2022
1.870
1.900
1.750
1.820
28,659
-0.09(-4.71%)
Jun 27, 2022
1.950
2.020
1.830
1.910
88,556
-0.05(-2.55%)
Jun 24, 2022
2.020
2.040
1.920
1.960
2,023,341
-0.01(-0.51%)
Jun 23, 2022
1.900
2.000
1.810
1.970
433,415
-0.05(-2.48%)
Jun 22, 2022
1.450
2.020
1.440
2.020
560,774
+0.48(+31.17%)
Jun 21, 2022
1.430
1.640
1.415
1.540
180,895
+0.16(+11.59%)
Jun 17, 2022
1.300
1.400
1.275
1.380
111,996
+0.08(+6.15%)
Jun 16, 2022
1.490
1.735
1.255
1.300
313,584
-0.21(-13.91%)
Jun 15, 2022
1.600
1.600
1.505
1.510
87,344
-0.09(-5.63%)
Jun 14, 2022
1.790
1.870
1.540
1.600
87,671
-0.16(-9.09%)
Jun 13, 2022
1.730
1.990
1.685
1.760
224,249
+0.02(+1.15%)
Jun 10, 2022
1.710
1.770
1.620
1.740
64,185
+0.01(+0.58%)
Jun 09, 2022
1.650
1.750
1.650
1.730
32,327
+0.04(+2.37%)
Jun 08, 2022
1.830
1.850
1.582
1.690
101,009
-0.08(-4.52%)
Jun 07, 2022
1.450
1.800
1.400
1.770
105,179
+0.30(+20.41%)
Jun 06, 2022
1.590
1.600
1.420
1.470
135,478
-0.10(-6.37%)
Jun 03, 2022
1.600
1.630
1.560
1.570
40,689
-0.04(-2.48%)
Jun 02, 2022
1.610
1.650
1.530
1.610
57,336
-0.02(-1.23%)
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.