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
Alvotech - Ordinary Shares
(NQ:
ALVO
)
13.99
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 28, 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
9.660
9.775
9.500
9.500
13,528
-0.27(-2.76%)
May 05, 2023
9.630
9.820
9.410
9.770
13,331
+0.13(+1.35%)
May 04, 2023
9.740
9.890
9.340
9.640
31,801
-0.16(-1.63%)
May 03, 2023
10.10
10.14
9.800
9.800
15,867
-0.05(-0.51%)
May 02, 2023
10.02
10.43
9.700
9.850
41,332
-0.18(-1.79%)
May 01, 2023
9.760
10.45
9.760
10.03
18,931
+0.23(+2.35%)
Apr 28, 2023
10.50
10.68
9.770
9.800
139,316
-0.21(-2.10%)
Apr 27, 2023
9.520
10.61
9.520
10.01
124,710
+0.72(+7.75%)
Apr 26, 2023
8.920
9.884
8.920
9.290
121,699
+0.40(+4.50%)
Apr 25, 2023
8.880
9.115
8.800
8.890
42,732
-0.10(-1.11%)
Apr 24, 2023
9.360
9.360
8.950
8.990
67,171
-0.42(-4.46%)
Apr 21, 2023
9.820
9.960
9.410
9.410
78,300
-0.54(-5.43%)
Apr 20, 2023
9.850
10.09
9.850
9.950
25,749
-0.05(-0.50%)
Apr 19, 2023
10.25
10.25
9.860
10.00
31,607
-0.01(-0.10%)
Apr 18, 2023
9.850
10.35
9.840
10.01
398,156
+0.56(+5.93%)
Apr 17, 2023
10.85
10.85
9.250
9.450
214,337
-1.21(-11.35%)
Apr 14, 2023
11.71
11.71
9.300
10.66
408,698
-3.03(-22.13%)
Apr 13, 2023
13.90
14.37
13.62
13.69
187,131
-0.16(-1.16%)
Apr 12, 2023
14.00
14.10
13.80
13.85
274,073
+0.61(+4.61%)
Apr 11, 2023
13.40
13.43
13.20
13.24
94,422
-0.03(-0.23%)
Apr 10, 2023
13.20
13.33
13.14
13.27
21,798
+0.07(+0.53%)
Apr 06, 2023
13.60
14.00
13.15
13.20
39,712
-0.31(-2.29%)
Apr 05, 2023
13.10
13.57
13.10
13.51
10,077
+0.31(+2.35%)
Apr 04, 2023
13.39
13.74
13.15
13.20
91,862
+0.14(+1.07%)
Apr 03, 2023
12.83
13.25
12.83
13.06
38,687
+0.16(+1.24%)
Mar 31, 2023
13.01
13.44
12.83
12.90
297,302
-0.08(-0.62%)
Mar 30, 2023
13.30
13.59
12.90
12.98
280,213
-0.08(-0.61%)
Mar 29, 2023
13.18
13.43
13.00
13.06
94,575
-0.14(-1.06%)
Mar 28, 2023
13.47
13.74
13.11
13.20
120,824
-0.31(-2.29%)
Mar 27, 2023
13.50
14.18
13.36
13.51
185,070
+0.05(+0.37%)
Mar 24, 2023
13.50
13.90
13.05
13.46
71,254
-0.14(-1.03%)
Mar 23, 2023
13.59
13.85
12.23
13.60
74,747
+0.05(+0.37%)
Mar 22, 2023
13.85
13.85
13.41
13.55
28,737
+0.04(+0.30%)
Mar 21, 2023
13.58
13.90
13.51
13.51
42,309
+0.08(+0.60%)
Mar 20, 2023
13.47
13.47
12.85
13.43
13,316
-0.11(-0.81%)
Mar 17, 2023
13.24
13.68
12.90
13.54
97,879
+0.35(+2.65%)
Mar 16, 2023
13.65
13.65
12.94
13.19
12,369
+0.06(+0.46%)
Mar 15, 2023
13.45
13.64
12.68
13.13
8,633
-0.37(-2.74%)
Mar 14, 2023
13.21
13.69
13.21
13.50
57,821
+0.14(+1.05%)
Mar 13, 2023
13.18
13.52
13.02
13.36
5,827
+0.14(+1.06%)
Mar 10, 2023
12.96
13.56
12.90
13.22
71,161
+0.37(+2.88%)
Mar 09, 2023
13.56
13.56
12.83
12.85
13,885
-0.81(-5.93%)
Mar 08, 2023
13.90
13.91
13.50
13.66
44,562
-0.33(-2.36%)
Mar 07, 2023
14.10
14.10
13.96
13.99
125,439
-0.02(-0.14%)
Mar 06, 2023
14.00
14.15
14.00
14.01
220,189
+0.07(+0.50%)
Mar 03, 2023
14.00
14.10
13.90
13.94
149,976
-0.09(-0.64%)
Mar 02, 2023
13.74
14.10
13.74
14.03
40,830
+0.11(+0.79%)
Mar 01, 2023
14.00
14.10
13.90
13.92
262,931
+0.07(+0.51%)
Feb 28, 2023
13.81
14.00
13.64
13.85
219,236
-0.06(-0.43%)
Feb 27, 2023
14.05
14.60
13.84
13.91
195,674
+0.01(+0.07%)
Feb 24, 2023
13.31
13.90
13.30
13.90
60,667
+0.51(+3.81%)
Feb 23, 2023
13.30
13.50
13.10
13.39
19,603
+0.19(+1.44%)
Feb 22, 2023
13.14
13.38
13.06
13.20
36,144
+0.00(+0.00%)
Feb 21, 2023
13.18
13.38
13.10
13.20
34,809
-0.09(-0.68%)
Feb 17, 2023
13.43
13.43
13.14
13.29
25,255
-0.14(-1.04%)
Feb 16, 2023
13.24
13.46
13.24
13.43
112,840
+0.08(+0.60%)
Feb 15, 2023
13.11
13.49
12.66
13.35
13,900
+0.15(+1.14%)
Feb 14, 2023
13.04
13.99
13.04
13.20
49,859
-0.05(-0.38%)
Feb 13, 2023
13.99
13.99
13.21
13.25
41,218
-0.14(-1.05%)
Feb 10, 2023
13.50
13.50
13.17
13.39
27,341
+0.04(+0.30%)
Feb 09, 2023
14.00
14.00
13.15
13.35
593,685
+0.34(+2.61%)
Feb 08, 2023
12.97
13.20
12.90
13.01
94,521
+0.16(+1.25%)
Feb 07, 2023
12.84
12.95
12.80
12.85
134,951
+0.07(+0.55%)
Feb 06, 2023
12.30
12.97
12.30
12.78
47,043
+0.50(+4.07%)
Feb 03, 2023
12.06
12.29
11.93
12.28
29,134
+0.18(+1.49%)
Feb 02, 2023
12.20
12.23
12.04
12.10
18,745
-0.10(-0.82%)
Feb 01, 2023
11.96
12.50
11.75
12.20
60,546
+0.20(+1.67%)
Jan 31, 2023
12.03
12.08
11.86
12.00
98,077
+0.02(+0.17%)
Jan 30, 2023
12.01
12.10
11.80
11.98
30,484
+0.18(+1.53%)
Jan 27, 2023
11.80
11.99
11.73
11.80
34,536
-0.16(-1.34%)
Jan 26, 2023
11.99
12.20
11.80
11.96
19,696
-0.04(-0.33%)
Jan 25, 2023
11.75
12.09
11.75
12.00
14,757
+0.13(+1.10%)
Jan 24, 2023
11.77
12.03
11.77
11.87
49,775
-0.06(-0.50%)
Jan 23, 2023
11.89
12.19
11.64
11.93
23,277
+0.36(+3.11%)
Jan 20, 2023
12.22
12.23
10.97
11.57
16,703
-0.64(-5.24%)
Jan 19, 2023
12.20
12.48
12.00
12.21
10,162
-0.14(-1.13%)
Jan 18, 2023
12.30
12.46
12.28
12.35
77,686
-0.05(-0.40%)
Jan 17, 2023
12.80
13.00
12.39
12.40
43,576
-0.20(-1.59%)
Jan 13, 2023
12.05
12.99
12.05
12.60
34,225
+0.60(+5.00%)
Jan 12, 2023
11.84
12.20
11.23
12.00
125,690
-0.03(-0.25%)
Jan 11, 2023
12.10
12.11
11.95
12.03
514,761
-0.07(-0.58%)
Jan 10, 2023
12.00
12.34
12.00
12.10
144,769
+0.15(+1.26%)
Jan 09, 2023
12.00
12.53
11.80
11.95
583,795
+1.22(+11.37%)
Jan 06, 2023
10.58
11.06
10.58
10.73
283,416
+0.68(+6.77%)
Jan 05, 2023
9.980
10.10
9.980
10.05
99,961
+0.00(+0.00%)
Jan 04, 2023
10.05
10.10
9.900
10.05
327,600
+0.04(+0.40%)
Jan 03, 2023
10.05
10.17
9.995
10.01
248,710
+0.01(+0.10%)
Dec 30, 2022
9.980
10.04
9.970
10.00
96,881
+0.09(+0.91%)
Dec 29, 2022
9.800
10.00
9.800
9.910
30,151
-0.06(-0.60%)
Dec 28, 2022
9.930
10.05
9.810
9.970
24,141
-0.08(-0.80%)
Dec 27, 2022
10.06
10.24
10.00
10.05
250,217
+0.05(+0.50%)
Dec 23, 2022
10.05
10.19
9.900
10.00
387,602
+0.26(+2.67%)
Dec 22, 2022
9.700
10.65
9.620
9.740
836,512
+1.44(+17.35%)
Dec 21, 2022
8.000
8.450
7.900
8.300
112,704
+0.30(+3.75%)
Dec 20, 2022
7.780
8.000
7.780
8.000
4,906
+0.16(+2.07%)
Dec 19, 2022
7.610
7.990
7.610
7.838
4,750
+0.14(+1.79%)
Dec 16, 2022
7.700
8.105
7.600
7.700
40,154
-0.30(-3.75%)
Dec 15, 2022
8.290
8.290
7.670
8.000
196,891
-0.30(-3.61%)
Dec 14, 2022
7.840
8.300
7.760
8.300
119,470
+0.33(+4.14%)
Dec 13, 2022
8.400
8.600
7.800
7.970
281,030
+0.06(+0.76%)
Dec 12, 2022
7.870
8.780
7.670
7.910
124,856
-0.39(-4.70%)
Dec 09, 2022
8.100
8.750
8.030
8.300
154,243
+0.30(+3.75%)
Dec 08, 2022
7.600
8.150
7.600
8.000
276,904
+0.52(+6.95%)
Dec 07, 2022
6.910
7.540
6.910
7.480
21,713
+0.60(+8.72%)
Dec 06, 2022
6.560
6.900
6.280
6.880
91,195
+0.32(+4.88%)
Dec 05, 2022
6.400
6.770
6.370
6.560
12,832
+0.20(+3.14%)
Dec 02, 2022
6.330
6.471
6.220
6.360
3,407
+0.21(+3.41%)
Dec 01, 2022
6.500
6.510
6.050
6.150
38,619
-0.15(-2.38%)
Nov 30, 2022
6.460
6.790
6.180
6.300
6,375
+0.14(+2.27%)
Nov 29, 2022
6.260
6.500
6.140
6.160
1,933
+0.06(+0.98%)
Nov 28, 2022
6.170
6.540
6.000
6.100
19,316
+0.05(+0.83%)
Nov 25, 2022
6.080
6.080
5.920
6.050
5,864
-0.01(-0.17%)
Nov 23, 2022
6.240
6.300
6.050
6.060
5,980
-0.18(-2.88%)
Nov 22, 2022
6.020
6.280
6.020
6.240
2,855
+0.16(+2.55%)
Nov 21, 2022
6.250
6.250
6.000
6.085
6,523
-0.12(-1.85%)
Nov 18, 2022
6.250
6.701
5.929
6.200
5,029
+0.31(+5.26%)
Nov 17, 2022
5.980
6.070
5.860
5.890
5,567
-0.12(-2.00%)
Nov 16, 2022
5.740
6.050
5.520
6.010
17,589
+0.25(+4.34%)
Nov 15, 2022
6.890
6.890
5.560
5.760
152,992
-0.83(-12.59%)
Nov 14, 2022
6.710
6.820
6.200
6.590
138,635
+0.40(+6.46%)
Nov 11, 2022
6.240
6.275
6.170
6.190
4,077
-0.17(-2.67%)
Nov 10, 2022
6.190
6.360
6.100
6.360
18,464
+0.33(+5.47%)
Nov 09, 2022
6.207
6.207
6.020
6.030
10,991
-0.08(-1.31%)
Nov 08, 2022
6.280
6.476
6.110
6.110
3,167
+0.00(+0.00%)
Nov 07, 2022
6.100
6.559
6.100
6.110
19,578
+0.06(+0.99%)
Nov 04, 2022
6.130
6.205
6.010
6.050
18,986
-0.03(-0.49%)
Nov 03, 2022
6.060
6.490
6.010
6.080
12,322
-0.17(-2.72%)
Nov 02, 2022
6.490
6.530
6.230
6.250
17,467
-0.03(-0.48%)
Nov 01, 2022
6.010
6.370
6.010
6.280
22,845
+0.08(+1.29%)
Oct 31, 2022
6.220
6.280
6.100
6.200
30,078
-0.02(-0.32%)
Oct 28, 2022
5.970
6.780
5.970
6.220
61,768
+0.17(+2.81%)
Oct 27, 2022
6.020
6.270
5.970
6.050
31,568
-0.07(-1.14%)
Oct 26, 2022
6.080
6.270
6.060
6.120
61,236
+0.03(+0.49%)
Oct 25, 2022
6.600
6.770
6.090
6.090
121,397
+0.03(+0.50%)
Oct 24, 2022
6.600
6.760
6.050
6.060
53,497
-0.57(-8.60%)
Oct 21, 2022
6.610
6.640
6.610
6.630
1,154
-0.07(-1.04%)
Oct 20, 2022
6.600
6.785
6.600
6.700
15,900
+0.00(+0.00%)
Oct 19, 2022
6.690
6.860
6.690
6.700
6,198
-0.17(-2.47%)
Oct 18, 2022
7.200
7.210
6.650
6.870
35,130
-0.12(-1.72%)
Oct 17, 2022
6.810
7.290
6.760
6.990
14,817
+0.21(+3.10%)
Oct 14, 2022
7.150
7.350
6.760
6.780
39,083
-0.38(-5.31%)
Oct 13, 2022
6.210
7.180
6.210
7.160
20,519
+0.55(+8.32%)
Oct 12, 2022
6.710
7.100
6.410
6.610
6,535
+0.11(+1.69%)
Oct 11, 2022
6.700
6.700
6.365
6.500
19,258
-0.02(-0.31%)
Oct 10, 2022
6.700
6.740
6.510
6.520
13,426
-0.03(-0.46%)
Oct 07, 2022
6.650
6.740
6.550
6.550
8,018
-0.24(-3.53%)
Oct 06, 2022
6.650
6.810
6.550
6.790
10,326
+0.00(+0.00%)
Oct 05, 2022
7.390
7.390
6.540
6.790
31,340
-0.13(-1.88%)
Oct 04, 2022
6.940
7.000
6.776
6.920
34,423
+0.22(+3.28%)
Oct 03, 2022
6.810
6.940
6.560
6.700
12,998
-0.06(-0.89%)
Sep 30, 2022
7.170
7.400
6.115
6.760
68,708
-0.22(-3.15%)
Sep 29, 2022
7.020
7.100
6.900
6.980
46,325
-0.10(-1.41%)
Sep 28, 2022
7.040
7.240
6.980
7.080
11,013
-0.07(-0.98%)
Sep 27, 2022
6.980
7.700
6.880
7.150
12,715
+0.29(+4.23%)
Sep 26, 2022
6.860
6.940
6.670
6.860
44,088
+0.03(+0.44%)
Sep 23, 2022
6.800
7.300
6.610
6.830
50,125
+0.31(+4.75%)
Sep 22, 2022
7.250
7.350
6.470
6.520
61,400
-1.14(-14.88%)
Sep 21, 2022
7.570
7.850
7.510
7.660
9,727
+0.11(+1.46%)
Sep 20, 2022
7.510
7.673
7.390
7.550
15,043
+0.06(+0.80%)
Sep 19, 2022
7.820
7.900
7.490
7.490
8,785
-0.41(-5.19%)
Sep 16, 2022
7.800
7.900
7.532
7.900
9,516
+0.00(+0.00%)
Sep 15, 2022
7.825
8.000
7.699
7.900
16,876
+0.20(+2.60%)
Sep 14, 2022
7.360
7.700
7.350
7.700
21,021
+0.17(+2.19%)
Sep 13, 2022
7.560
7.640
7.420
7.535
19,546
-0.26(-3.40%)
Sep 12, 2022
8.120
8.120
7.800
7.800
13,476
-0.20(-2.50%)
Sep 09, 2022
7.850
8.050
7.690
8.000
24,702
+0.08(+1.01%)
Sep 08, 2022
8.000
8.000
7.260
7.920
3,133
+0.25(+3.26%)
Sep 07, 2022
7.100
7.950
7.100
7.670
16,243
+0.47(+6.53%)
Sep 06, 2022
7.250
7.350
6.900
7.200
89,650
-0.36(-4.76%)
Sep 02, 2022
7.600
8.070
7.250
7.560
152,856
-0.15(-1.95%)
Sep 01, 2022
8.900
8.900
7.600
7.710
35,601
-1.29(-14.33%)
Aug 31, 2022
9.010
9.100
8.670
9.000
17,620
+0.14(+1.58%)
Aug 30, 2022
9.000
9.010
8.670
8.860
6,747
-0.09(-1.01%)
Aug 29, 2022
8.920
9.000
8.830
8.950
8,455
+0.15(+1.70%)
Aug 26, 2022
8.900
9.110
8.720
8.800
23,863
-0.20(-2.22%)
Aug 25, 2022
9.550
9.550
8.780
9.000
68,879
+0.30(+3.45%)
Aug 24, 2022
8.230
8.800
8.230
8.700
33,409
+0.20(+2.35%)
Aug 23, 2022
7.845
8.530
7.845
8.500
19,135
+0.50(+6.25%)
Aug 22, 2022
8.260
8.260
7.910
8.000
15,619
-0.40(-4.76%)
Aug 19, 2022
8.060
8.480
8.060
8.400
9,164
+0.10(+1.20%)
Aug 18, 2022
8.760
8.760
8.062
8.300
55,971
-0.50(-5.68%)
Aug 17, 2022
9.230
9.620
8.760
8.800
158,393
-0.45(-4.86%)
Aug 16, 2022
10.44
10.50
9.200
9.250
128,736
+0.11(+1.20%)
Aug 15, 2022
7.650
9.140
7.650
9.140
37,850
+1.43(+18.55%)
Aug 12, 2022
7.950
8.000
7.710
7.710
31,415
+0.08(+1.05%)
Aug 11, 2022
7.650
7.780
7.510
7.630
72,486
-0.06(-0.78%)
Aug 10, 2022
7.570
7.735
7.500
7.690
28,715
+0.19(+2.53%)
Aug 09, 2022
7.430
7.800
7.430
7.500
18,108
+0.08(+1.08%)
Aug 08, 2022
7.300
7.900
7.220
7.420
68,610
+0.09(+1.23%)
Aug 05, 2022
7.430
7.470
7.210
7.330
36,907
-0.08(-1.08%)
Aug 04, 2022
7.400
7.410
7.170
7.410
37,844
+0.08(+1.09%)
Aug 03, 2022
7.540
7.690
7.310
7.330
33,982
-0.17(-2.27%)
Aug 02, 2022
7.900
7.900
7.300
7.500
15,036
-0.25(-3.23%)
Aug 01, 2022
7.990
8.187
7.500
7.750
35,074
-0.20(-2.52%)
Jul 29, 2022
8.100
8.110
7.950
7.950
43,282
-0.03(-0.38%)
Jul 28, 2022
8.000
8.200
7.950
7.980
38,244
+0.18(+2.31%)
Jul 27, 2022
7.800
7.900
7.530
7.800
33,513
-0.08(-1.02%)
Jul 26, 2022
8.000
8.090
7.600
7.880
47,109
+0.28(+3.68%)
Jul 25, 2022
7.490
7.800
7.490
7.600
35,116
+0.08(+1.06%)
Jul 22, 2022
7.170
7.700
7.000
7.520
50,441
+0.17(+2.31%)
Jul 21, 2022
7.410
7.795
7.190
7.350
33,126
+0.14(+1.94%)
Jul 20, 2022
7.160
7.380
6.380
7.210
95,786
+0.40(+5.87%)
Jul 19, 2022
6.400
6.810
6.320
6.810
49,598
+0.49(+7.75%)
Jul 18, 2022
5.720
6.330
5.719
6.320
75,355
+0.79(+14.29%)
Jul 15, 2022
6.620
6.810
5.200
5.530
183,625
-1.11(-16.72%)
Jul 14, 2022
6.700
7.080
6.600
6.640
115,367
-0.15(-2.21%)
Jul 13, 2022
6.770
7.180
6.720
6.790
110,499
-0.16(-2.30%)
Jul 12, 2022
7.380
7.380
6.700
6.950
134,364
-0.05(-0.71%)
Jul 11, 2022
7.800
8.000
7.000
7.000
219,889
-0.80(-10.26%)
Jul 08, 2022
8.310
8.460
7.750
7.800
240,702
+0.64(+8.94%)
Jul 07, 2022
8.740
9.240
6.990
7.160
407,760
-1.34(-15.76%)
Jul 06, 2022
8.650
8.859
8.500
8.500
79,031
-0.24(-2.75%)
Jul 05, 2022
9.740
9.740
8.660
8.740
43,305
-0.81(-8.48%)
Jul 01, 2022
8.000
10.57
8.000
9.550
84,449
+1.34(+16.32%)
Jun 30, 2022
8.540
8.540
7.940
8.210
45,195
-0.25(-2.96%)
Jun 29, 2022
9.380
9.380
8.450
8.460
33,963
-0.52(-5.79%)
Jun 28, 2022
9.200
9.300
8.460
8.980
32,314
-0.18(-1.97%)
Jun 27, 2022
9.160
9.790
8.860
9.160
46,300
+0.32(+3.62%)
Jun 24, 2022
8.670
9.570
8.640
8.840
65,556
-0.16(-1.78%)
Jun 23, 2022
11.00
11.80
8.850
9.000
142,999
-0.59(-6.15%)
Jun 22, 2022
10.00
10.00
9.420
9.590
36,695
-0.34(-3.42%)
Jun 21, 2022
10.30
10.88
8.890
9.930
97,650
+0.23(+2.37%)
Jun 17, 2022
10.80
11.29
9.053
9.700
14,186
-1.49(-13.32%)
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.