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
Absci Corp
(NQ:
ABSI
)
4.745
+0.235 (+5.21%)
Streaming Delayed Price
Updated: 10:59 AM EDT, Jun 12, 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
1.940
1.940
1.810
1.900
628,305
-0.03(-1.55%)
May 30, 2023
1.750
2.050
1.732
1.930
1,170,033
+0.22(+12.87%)
May 26, 2023
1.610
1.770
1.581
1.710
548,638
+0.10(+6.21%)
May 25, 2023
1.750
1.960
1.570
1.610
1,474,684
-0.01(-0.62%)
May 24, 2023
1.730
1.742
1.510
1.620
770,919
-0.05(-2.99%)
May 23, 2023
1.820
1.900
1.670
1.670
978,103
-0.14(-7.73%)
May 22, 2023
1.420
1.890
1.415
1.810
2,772,072
+0.42(+30.22%)
May 19, 2023
1.200
1.400
1.180
1.390
562,317
+0.21(+17.80%)
May 18, 2023
1.210
1.210
1.140
1.180
387,908
-0.03(-2.07%)
May 17, 2023
1.190
1.230
1.130
1.205
371,819
+0.04(+2.99%)
May 16, 2023
1.350
1.350
1.140
1.170
506,016
-0.11(-8.59%)
May 15, 2023
1.290
1.360
1.270
1.280
288,731
+0.03(+2.40%)
May 12, 2023
1.240
1.310
1.240
1.250
679,936
+0.01(+0.81%)
May 11, 2023
1.290
1.389
1.220
1.240
381,068
-0.07(-5.34%)
May 10, 2023
1.350
1.380
1.290
1.310
158,687
-0.01(-1.13%)
May 09, 2023
1.420
1.420
1.255
1.325
234,883
-0.09(-6.69%)
May 08, 2023
1.400
1.500
1.370
1.420
363,296
+0.03(+2.16%)
May 05, 2023
1.320
1.430
1.255
1.390
602,532
+0.08(+6.11%)
May 04, 2023
1.310
1.370
1.230
1.310
551,919
+0.06(+4.80%)
May 03, 2023
1.320
1.360
1.240
1.250
278,712
-0.06(-4.58%)
May 02, 2023
1.220
1.330
1.210
1.310
409,138
+0.06(+4.80%)
May 01, 2023
1.320
1.380
1.165
1.250
421,455
-0.07(-5.30%)
Apr 28, 2023
1.310
1.419
1.300
1.320
320,406
-0.01(-0.75%)
Apr 27, 2023
1.490
1.490
1.310
1.330
513,029
-0.12(-8.28%)
Apr 26, 2023
1.350
1.460
1.300
1.450
660,728
+0.06(+4.69%)
Apr 25, 2023
1.520
1.550
1.380
1.385
337,983
-0.17(-10.65%)
Apr 24, 2023
1.710
1.715
1.520
1.550
296,916
-0.14(-8.28%)
Apr 21, 2023
1.690
1.740
1.660
1.690
182,189
-0.01(-0.59%)
Apr 20, 2023
1.750
1.793
1.690
1.700
271,656
-0.09(-5.03%)
Apr 19, 2023
1.780
1.820
1.750
1.790
226,402
-0.02(-1.10%)
Apr 18, 2023
1.840
1.840
1.780
1.810
291,601
-0.01(-0.55%)
Apr 17, 2023
1.790
1.840
1.775
1.820
236,298
+0.04(+1.96%)
Apr 14, 2023
1.850
1.880
1.770
1.785
233,478
-0.09(-4.55%)
Apr 13, 2023
1.770
1.895
1.770
1.870
285,784
+0.10(+5.65%)
Apr 12, 2023
1.900
1.915
1.760
1.770
337,869
-0.05(-2.75%)
Apr 11, 2023
1.780
1.900
1.760
1.820
248,181
+0.05(+2.82%)
Apr 10, 2023
1.760
1.840
1.735
1.770
332,061
+0.04(+2.31%)
Apr 06, 2023
1.660
1.770
1.600
1.730
268,844
+0.06(+3.59%)
Apr 05, 2023
1.750
1.800
1.640
1.670
250,829
-0.09(-5.11%)
Apr 04, 2023
1.800
1.810
1.680
1.760
310,569
-0.04(-2.22%)
Apr 03, 2023
1.790
1.840
1.745
1.800
324,689
+0.05(+2.86%)
Mar 31, 2023
1.680
1.820
1.670
1.750
266,821
+0.07(+4.17%)
Mar 30, 2023
1.800
1.810
1.680
1.680
246,226
-0.08(-4.82%)
Mar 29, 2023
1.670
1.785
1.620
1.765
311,955
+0.14(+8.28%)
Mar 28, 2023
1.720
1.750
1.610
1.630
235,394
-0.10(-5.78%)
Mar 27, 2023
1.750
1.825
1.630
1.730
453,399
+0.01(+0.58%)
Mar 24, 2023
1.710
1.730
1.600
1.720
397,446
+0.00(+0.00%)
Mar 23, 2023
1.720
1.795
1.680
1.720
231,494
+0.03(+1.78%)
Mar 22, 2023
1.760
1.860
1.685
1.690
503,835
-0.06(-3.43%)
Mar 21, 2023
1.590
1.780
1.590
1.750
578,294
+0.17(+10.41%)
Mar 20, 2023
1.620
1.659
1.530
1.585
541,886
-0.01(-0.31%)
Mar 17, 2023
1.660
1.700
1.570
1.590
722,792
-0.08(-5.07%)
Mar 16, 2023
1.680
1.720
1.650
1.675
368,815
-0.04(-2.62%)
Mar 15, 2023
1.730
1.775
1.670
1.720
365,063
-0.03(-1.43%)
Mar 14, 2023
1.830
1.880
1.705
1.745
380,341
-0.01(-0.85%)
Mar 13, 2023
1.800
1.870
1.732
1.760
414,456
-0.10(-5.38%)
Mar 10, 2023
2.000
2.070
1.820
1.860
417,253
-0.14(-7.00%)
Mar 09, 2023
2.060
2.060
1.910
2.000
813,790
-0.06(-2.91%)
Mar 08, 2023
2.140
2.140
2.010
2.060
301,148
-0.08(-3.74%)
Mar 07, 2023
2.120
2.205
2.020
2.140
440,508
+0.05(+2.39%)
Mar 06, 2023
2.210
2.235
2.064
2.090
285,520
-0.09(-4.13%)
Mar 03, 2023
2.180
2.228
2.110
2.180
226,281
+0.02(+0.93%)
Mar 02, 2023
1.980
2.248
1.965
2.160
701,667
+0.15(+7.46%)
Mar 01, 2023
2.100
2.130
1.980
2.010
421,686
-0.11(-5.19%)
Feb 28, 2023
2.170
2.230
2.110
2.120
354,730
-0.04(-1.85%)
Feb 27, 2023
2.260
2.310
2.080
2.160
540,201
-0.08(-3.57%)
Feb 24, 2023
2.310
2.360
2.050
2.240
592,367
-0.09(-3.86%)
Feb 23, 2023
2.520
2.581
2.315
2.330
399,254
-0.13(-5.28%)
Feb 22, 2023
2.400
2.490
2.365
2.460
445,450
+0.03(+1.23%)
Feb 21, 2023
2.660
2.710
2.320
2.430
593,680
-0.24(-8.99%)
Feb 17, 2023
2.600
2.720
2.520
2.670
368,459
+0.07(+2.69%)
Feb 16, 2023
2.740
2.760
2.570
2.600
305,397
-0.17(-6.14%)
Feb 15, 2023
2.690
2.800
2.660
2.770
265,526
+0.08(+2.97%)
Feb 14, 2023
2.570
2.740
2.530
2.690
556,100
+0.07(+2.67%)
Feb 13, 2023
2.620
2.705
2.570
2.620
433,874
+0.00(+0.19%)
Feb 10, 2023
2.880
2.930
2.500
2.615
1,104,418
-0.28(-9.67%)
Feb 09, 2023
3.110
3.250
2.870
2.895
510,537
-0.15(-5.08%)
Feb 08, 2023
3.320
3.538
3.010
3.050
840,900
-0.31(-9.23%)
Feb 07, 2023
3.430
3.440
3.210
3.360
703,226
-0.05(-1.47%)
Feb 06, 2023
3.460
3.600
3.385
3.410
671,920
+0.06(+1.79%)
Feb 03, 2023
3.400
3.630
3.310
3.350
543,484
-0.04(-1.18%)
Feb 02, 2023
3.350
3.440
3.230
3.390
382,111
+0.16(+4.95%)
Feb 01, 2023
3.160
3.305
3.040
3.230
498,605
+0.09(+2.87%)
Jan 31, 2023
3.100
3.308
3.010
3.140
411,358
+0.10(+3.29%)
Jan 30, 2023
3.310
3.400
2.960
3.040
502,314
-0.22(-6.75%)
Jan 27, 2023
3.260
3.440
3.230
3.260
515,112
-0.04(-1.21%)
Jan 26, 2023
3.080
3.320
3.020
3.300
461,155
+0.30(+10.00%)
Jan 25, 2023
3.110
3.120
2.850
3.000
305,636
-0.12(-3.85%)
Jan 24, 2023
3.110
3.252
2.930
3.120
466,960
+0.03(+0.97%)
Jan 23, 2023
2.850
3.240
2.810
3.090
1,074,991
+0.40(+14.87%)
Jan 20, 2023
2.420
2.801
2.360
2.690
596,034
+0.33(+13.98%)
Jan 19, 2023
2.860
2.890
2.280
2.360
818,411
-0.55(-18.90%)
Jan 18, 2023
2.910
3.080
2.800
2.910
302,561
+0.02(+0.69%)
Jan 17, 2023
2.940
3.090
2.840
2.890
337,237
+0.01(+0.35%)
Jan 13, 2023
2.820
2.960
2.760
2.880
241,404
+0.06(+2.13%)
Jan 12, 2023
2.610
2.840
2.480
2.820
350,719
+0.25(+9.73%)
Jan 11, 2023
2.580
2.750
2.520
2.570
368,396
+0.01(+0.39%)
Jan 10, 2023
2.420
2.570
2.410
2.560
232,622
+0.13(+5.35%)
Jan 09, 2023
2.490
2.549
2.400
2.430
186,554
+0.00(+0.00%)
Jan 06, 2023
2.400
2.480
2.210
2.430
291,061
+0.05(+2.10%)
Jan 05, 2023
2.400
2.540
2.340
2.380
356,014
-0.08(-3.25%)
Jan 04, 2023
2.260
2.470
2.190
2.460
420,312
+0.20(+8.85%)
Jan 03, 2023
2.200
2.675
2.200
2.260
954,408
+0.16(+7.62%)
Dec 30, 2022
2.230
2.230
2.030
2.100
736,260
-0.14(-6.25%)
Dec 29, 2022
2.120
2.390
2.100
2.240
606,919
+0.15(+7.18%)
Dec 28, 2022
2.020
2.120
2.000
2.090
241,723
+0.09(+4.50%)
Dec 27, 2022
2.200
2.270
1.940
2.000
512,794
-0.17(-7.83%)
Dec 23, 2022
2.220
2.220
2.140
2.170
223,962
-0.04(-2.03%)
Dec 22, 2022
2.420
2.420
2.130
2.215
407,559
-0.23(-9.22%)
Dec 21, 2022
2.440
2.510
2.350
2.440
179,142
+0.06(+2.52%)
Dec 20, 2022
2.410
2.500
2.330
2.380
166,467
+0.00(+0.00%)
Dec 19, 2022
2.500
2.570
2.280
2.380
363,417
-0.12(-4.80%)
Dec 16, 2022
2.600
2.600
2.260
2.500
820,284
-0.11(-4.21%)
Dec 15, 2022
2.740
2.803
2.600
2.610
372,081
-0.18(-6.45%)
Dec 14, 2022
2.660
2.890
2.610
2.790
275,255
+0.11(+4.10%)
Dec 13, 2022
2.930
3.239
2.650
2.680
558,227
-0.08(-2.90%)
Dec 12, 2022
2.700
2.780
2.570
2.760
316,849
+0.14(+5.34%)
Dec 09, 2022
2.890
2.995
2.620
2.620
371,388
-0.29(-9.97%)
Dec 08, 2022
2.620
2.950
2.510
2.910
434,470
+0.36(+14.12%)
Dec 07, 2022
2.610
2.720
2.500
2.550
506,010
+0.00(+0.00%)
Dec 06, 2022
2.480
2.650
2.420
2.550
389,442
+0.15(+6.25%)
Dec 05, 2022
2.760
2.880
2.360
2.400
894,515
-0.25(-9.43%)
Dec 02, 2022
2.540
2.660
2.360
2.650
434,528
+0.12(+4.74%)
Dec 01, 2022
2.570
2.680
2.480
2.530
537,734
+0.03(+1.20%)
Nov 30, 2022
2.340
2.520
2.240
2.500
859,681
+0.21(+9.41%)
Nov 29, 2022
2.340
2.390
2.190
2.285
442,784
-0.01(-0.44%)
Nov 28, 2022
2.350
2.730
2.250
2.295
796,599
+0.05(+2.46%)
Nov 25, 2022
2.230
2.321
2.120
2.240
157,679
+0.04(+1.82%)
Nov 23, 2022
2.190
2.270
2.160
2.200
136,566
+0.00(+0.00%)
Nov 22, 2022
2.290
2.290
2.020
2.200
492,796
-0.04(-1.79%)
Nov 21, 2022
2.200
2.420
2.190
2.240
228,671
-0.02(-0.88%)
Nov 18, 2022
2.630
2.630
2.180
2.260
448,746
-0.20(-8.13%)
Nov 17, 2022
2.660
2.690
2.380
2.460
339,840
-0.23(-8.55%)
Nov 16, 2022
3.120
3.150
2.620
2.690
435,774
-0.43(-13.64%)
Nov 15, 2022
3.150
3.420
3.040
3.115
258,713
-0.00(-0.16%)
Nov 14, 2022
3.520
3.580
3.100
3.120
221,154
-0.46(-12.85%)
Nov 11, 2022
3.060
3.710
3.050
3.580
660,938
+0.52(+16.99%)
Nov 10, 2022
3.290
3.630
3.000
3.060
413,842
-0.11(-3.47%)
Nov 09, 2022
3.030
3.460
2.900
3.170
192,749
+0.10(+3.26%)
Nov 08, 2022
3.040
3.210
3.000
3.070
151,115
+0.09(+3.02%)
Nov 07, 2022
2.930
3.040
2.840
2.980
220,305
+0.07(+2.41%)
Nov 04, 2022
3.050
3.050
2.740
2.910
154,954
-0.05(-1.69%)
Nov 03, 2022
2.890
3.115
2.850
2.960
125,570
+0.04(+1.37%)
Nov 02, 2022
3.080
3.185
2.910
2.920
189,855
-0.18(-5.81%)
Nov 01, 2022
3.210
3.330
3.080
3.100
243,446
-0.06(-1.90%)
Oct 31, 2022
3.200
3.250
3.055
3.160
107,301
-0.06(-1.86%)
Oct 28, 2022
3.120
3.275
3.020
3.220
164,601
+0.13(+4.21%)
Oct 27, 2022
3.240
3.280
3.000
3.090
141,537
-0.11(-3.44%)
Oct 26, 2022
3.100
3.320
3.035
3.200
156,622
+0.11(+3.56%)
Oct 25, 2022
2.630
3.130
2.630
3.090
487,965
+0.46(+17.49%)
Oct 24, 2022
2.850
3.030
2.580
2.630
179,445
-0.22(-7.72%)
Oct 21, 2022
2.950
2.970
2.700
2.850
250,269
-0.08(-2.73%)
Oct 20, 2022
3.150
3.315
2.910
2.930
170,240
-0.22(-6.98%)
Oct 19, 2022
3.310
3.380
2.980
3.150
161,575
-0.27(-7.76%)
Oct 18, 2022
3.140
3.480
3.100
3.415
317,809
+0.38(+12.34%)
Oct 17, 2022
2.880
3.130
2.820
3.040
232,995
+0.22(+7.80%)
Oct 14, 2022
2.900
2.920
2.740
2.820
134,765
-0.03(-1.05%)
Oct 13, 2022
2.790
2.910
2.670
2.850
179,360
-0.04(-1.38%)
Oct 12, 2022
2.840
2.910
2.730
2.890
129,719
+0.03(+1.05%)
Oct 11, 2022
2.950
2.960
2.680
2.860
169,181
-0.05(-1.72%)
Oct 10, 2022
2.890
3.050
2.800
2.910
173,242
+0.02(+0.69%)
Oct 07, 2022
3.100
3.110
2.870
2.890
103,638
-0.27(-8.54%)
Oct 06, 2022
3.050
3.190
3.040
3.160
113,778
+0.08(+2.60%)
Oct 05, 2022
3.210
3.270
3.020
3.080
114,749
-0.19(-5.81%)
Oct 04, 2022
3.040
3.370
2.960
3.270
361,001
+0.30(+10.10%)
Oct 03, 2022
3.160
3.160
2.860
2.970
310,441
-0.16(-5.11%)
Sep 30, 2022
3.180
3.270
3.070
3.130
196,637
+0.01(+0.32%)
Sep 29, 2022
3.190
3.190
3.030
3.120
187,309
-0.15(-4.59%)
Sep 28, 2022
3.060
3.330
3.040
3.270
217,040
+0.22(+7.21%)
Sep 27, 2022
2.980
3.070
2.930
3.050
250,534
+0.10(+3.39%)
Sep 26, 2022
3.080
3.200
2.900
2.950
400,264
-0.16(-5.14%)
Sep 23, 2022
3.160
3.250
3.045
3.110
348,661
-0.14(-4.31%)
Sep 22, 2022
3.380
3.400
3.190
3.250
184,762
-0.16(-4.69%)
Sep 21, 2022
3.570
3.630
3.340
3.410
216,328
-0.14(-3.94%)
Sep 20, 2022
3.710
3.710
3.505
3.550
446,328
-0.11(-3.01%)
Sep 19, 2022
3.650
3.725
3.475
3.660
360,023
-0.01(-0.27%)
Sep 16, 2022
3.940
3.940
3.510
3.670
1,951,121
-0.33(-8.25%)
Sep 15, 2022
4.080
4.360
3.960
4.000
572,965
-0.14(-3.38%)
Sep 14, 2022
4.280
4.350
4.050
4.140
977,700
-0.15(-3.50%)
Sep 13, 2022
4.190
4.410
4.130
4.290
315,028
-0.03(-0.69%)
Sep 12, 2022
4.150
4.350
4.130
4.320
260,535
+0.18(+4.35%)
Sep 09, 2022
4.050
4.308
4.050
4.140
309,883
+0.15(+3.76%)
Sep 08, 2022
3.780
4.077
3.720
3.990
306,009
+0.20(+5.28%)
Sep 07, 2022
3.570
3.870
3.570
3.790
320,947
+0.23(+6.46%)
Sep 06, 2022
3.470
3.730
3.350
3.560
417,895
+0.17(+5.01%)
Sep 02, 2022
3.550
3.630
3.330
3.390
306,109
-0.21(-5.83%)
Sep 01, 2022
3.330
3.620
3.230
3.600
502,300
+0.23(+6.82%)
Aug 31, 2022
3.220
3.380
3.200
3.370
199,509
+0.14(+4.33%)
Aug 30, 2022
3.470
3.470
3.050
3.230
875,488
-0.07(-2.12%)
Aug 29, 2022
4.150
4.245
3.290
3.300
504,006
-0.88(-21.05%)
Aug 26, 2022
4.360
4.440
4.120
4.180
342,342
-0.18(-4.13%)
Aug 25, 2022
4.520
4.680
4.260
4.360
240,381
-0.02(-0.46%)
Aug 24, 2022
4.250
4.500
4.250
4.380
598,097
+0.13(+3.06%)
Aug 23, 2022
3.960
4.360
3.935
4.250
320,521
+0.32(+8.14%)
Aug 22, 2022
3.930
4.010
3.850
3.930
208,572
-0.07(-1.75%)
Aug 19, 2022
4.170
4.170
3.930
4.000
310,921
-0.23(-5.44%)
Aug 18, 2022
4.270
4.300
4.080
4.230
397,087
-0.10(-2.31%)
Aug 17, 2022
4.480
4.530
4.320
4.330
295,016
-0.25(-5.46%)
Aug 16, 2022
4.780
4.800
4.550
4.580
316,932
-0.25(-5.18%)
Aug 15, 2022
4.750
4.915
4.670
4.830
449,860
+0.05(+1.05%)
Aug 12, 2022
5.130
5.340
4.700
4.780
1,865,205
-0.01(-0.21%)
Aug 11, 2022
4.190
7.040
4.030
4.790
15,061,175
+0.59(+14.05%)
Aug 10, 2022
4.000
4.390
3.910
4.200
684,791
+0.30(+7.69%)
Aug 09, 2022
3.850
4.180
3.670
3.900
616,220
+0.03(+0.78%)
Aug 08, 2022
3.760
3.980
3.735
3.870
522,621
+0.16(+4.31%)
Aug 05, 2022
3.600
3.850
3.530
3.710
376,099
+0.05(+1.37%)
Aug 04, 2022
3.630
3.770
3.500
3.660
524,655
+0.09(+2.52%)
Aug 03, 2022
3.550
3.790
3.350
3.570
569,681
+0.07(+2.00%)
Aug 02, 2022
3.330
3.623
3.330
3.500
591,964
+0.12(+3.55%)
Aug 01, 2022
3.260
3.420
3.140
3.380
217,902
+0.09(+2.74%)
Jul 29, 2022
3.380
3.460
3.260
3.290
129,961
-0.11(-3.24%)
Jul 28, 2022
3.400
3.480
3.260
3.400
105,133
+0.00(+0.00%)
Jul 27, 2022
3.310
3.430
3.210
3.400
127,010
+0.20(+6.25%)
Jul 26, 2022
3.200
3.270
3.110
3.200
55,016
-0.04(-1.23%)
Jul 25, 2022
3.340
3.390
3.220
3.240
270,263
-0.13(-3.86%)
Jul 22, 2022
3.650
3.710
3.350
3.370
126,235
-0.22(-6.13%)
Jul 21, 2022
3.610
3.630
3.560
3.590
66,312
-0.05(-1.37%)
Jul 20, 2022
3.590
3.880
3.530
3.640
238,377
+0.06(+1.68%)
Jul 19, 2022
3.450
3.690
3.410
3.580
563,091
+0.21(+6.23%)
Jul 18, 2022
3.600
3.760
3.290
3.370
251,970
-0.01(-0.30%)
Jul 15, 2022
3.330
3.405
3.185
3.380
295,571
+0.13(+4.00%)
Jul 14, 2022
3.180
3.300
3.045
3.250
278,073
+0.04(+1.25%)
Jul 13, 2022
3.050
3.250
3.020
3.210
136,841
+0.08(+2.56%)
Jul 12, 2022
3.220
3.250
3.080
3.130
147,238
-0.10(-3.10%)
Jul 11, 2022
3.590
3.590
3.190
3.230
331,241
-0.32(-9.01%)
Jul 08, 2022
3.410
3.770
3.410
3.550
303,337
+0.10(+2.90%)
Jul 07, 2022
3.370
3.495
3.320
3.450
264,461
+0.10(+2.99%)
Jul 06, 2022
3.450
3.495
3.310
3.350
221,432
-0.09(-2.62%)
Jul 05, 2022
3.270
3.460
3.170
3.440
265,042
+0.11(+3.30%)
Jul 01, 2022
3.310
3.445
3.280
3.330
163,289
+0.01(+0.30%)
Jun 30, 2022
3.390
3.430
3.280
3.320
234,158
-0.14(-4.05%)
Jun 29, 2022
3.550
3.550
3.280
3.460
281,738
-0.13(-3.62%)
Jun 28, 2022
3.760
3.808
3.470
3.590
244,297
-0.15(-4.01%)
Jun 27, 2022
4.010
4.020
3.660
3.740
200,360
-0.23(-5.79%)
Jun 24, 2022
3.790
4.050
3.670
3.970
1,376,597
+0.22(+5.87%)
Jun 23, 2022
3.510
3.760
3.480
3.750
290,781
+0.28(+8.07%)
Jun 22, 2022
3.400
3.640
3.290
3.470
617,443
+0.02(+0.58%)
Jun 21, 2022
3.530
3.650
3.420
3.450
510,147
-0.03(-0.86%)
Jun 17, 2022
3.420
3.790
3.400
3.480
749,764
+0.07(+2.05%)
Jun 16, 2022
3.430
3.530
3.300
3.410
920,363
-0.21(-5.80%)
Jun 15, 2022
3.350
3.710
3.220
3.620
780,505
+0.30(+9.04%)
Jun 14, 2022
3.160
3.380
3.020
3.320
588,146
+0.16(+5.06%)
Jun 13, 2022
2.950
3.180
2.930
3.160
464,855
+0.03(+0.96%)
Jun 10, 2022
3.200
3.250
3.100
3.130
219,735
-0.17(-5.15%)
Jun 09, 2022
3.430
3.450
3.220
3.300
263,174
-0.09(-2.65%)
Jun 08, 2022
3.310
3.590
3.310
3.390
366,635
+0.08(+2.42%)
Jun 07, 2022
3.270
3.330
3.150
3.310
294,699
-0.05(-1.49%)
Jun 06, 2022
3.850
3.850
3.310
3.360
452,244
-0.28(-7.69%)
Jun 03, 2022
3.850
3.880
3.620
3.640
413,953
-0.21(-5.45%)
Jun 02, 2022
3.510
3.860
3.430
3.850
415,654
+0.33(+9.38%)
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.