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
Bullfrog AI Holdings, Inc. - Common Stock
(NQ:
BFRG
)
2.410
+0.030 (+1.26%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 20, 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, 2024
2.740
2.890
2.740
2.890
61,915
+0.11(+3.96%)
May 30, 2024
2.670
2.812
2.670
2.780
63,563
+0.13(+4.91%)
May 29, 2024
2.910
2.910
2.620
2.650
126,245
-0.19(-6.69%)
May 28, 2024
3.040
3.050
2.710
2.840
140,459
-0.14(-4.70%)
May 24, 2024
2.990
3.030
2.900
2.980
35,211
+0.05(+1.71%)
May 23, 2024
3.100
3.100
2.900
2.930
47,259
-0.12(-3.93%)
May 22, 2024
3.020
3.120
3.020
3.050
99,624
-0.02(-0.65%)
May 21, 2024
2.890
3.150
2.880
3.070
135,216
+0.18(+6.23%)
May 20, 2024
2.880
2.940
2.850
2.890
33,246
+0.04(+1.40%)
May 17, 2024
2.860
2.970
2.820
2.850
46,336
-0.05(-1.72%)
May 16, 2024
3.010
3.010
2.880
2.900
236,865
-0.15(-4.92%)
May 15, 2024
3.020
3.050
2.850
3.050
93,436
+0.11(+3.74%)
May 14, 2024
2.950
3.030
2.880
2.940
64,277
-0.05(-1.57%)
May 13, 2024
2.890
3.083
2.800
2.987
93,851
+0.10(+3.36%)
May 10, 2024
3.140
3.140
2.850
2.890
78,056
-0.09(-3.02%)
May 09, 2024
2.930
3.150
2.899
2.980
82,663
+0.04(+1.36%)
May 08, 2024
2.850
2.980
2.800
2.940
57,942
+0.07(+2.44%)
May 07, 2024
3.050
3.050
2.860
2.870
49,281
-0.15(-4.97%)
May 06, 2024
3.140
3.240
3.000
3.020
59,501
-0.10(-3.21%)
May 03, 2024
3.080
3.170
3.040
3.120
24,961
+0.01(+0.32%)
May 02, 2024
3.170
3.170
3.050
3.110
19,914
-0.03(-0.96%)
May 01, 2024
3.200
3.200
3.030
3.140
26,187
+0.00(+0.00%)
Apr 30, 2024
3.100
3.177
3.010
3.140
34,075
+0.03(+0.96%)
Apr 29, 2024
3.110
3.110
2.920
3.110
84,939
+0.20(+6.87%)
Apr 26, 2024
2.900
2.960
2.810
2.910
28,876
+0.05(+1.75%)
Apr 25, 2024
2.800
2.890
2.670
2.860
44,460
-0.01(-0.35%)
Apr 24, 2024
2.880
2.920
2.780
2.870
26,748
-0.04(-1.37%)
Apr 23, 2024
2.820
2.950
2.805
2.910
47,922
+0.14(+5.05%)
Apr 22, 2024
2.770
2.840
2.710
2.770
40,780
+0.07(+2.59%)
Apr 19, 2024
3.010
3.012
2.690
2.700
127,925
-0.32(-10.60%)
Apr 18, 2024
2.897
3.030
2.850
3.020
76,174
+0.10(+3.42%)
Apr 17, 2024
2.980
3.000
2.900
2.920
40,710
+0.00(+0.00%)
Apr 16, 2024
3.040
3.075
2.880
2.920
64,483
-0.13(-4.26%)
Apr 15, 2024
3.150
3.190
3.010
3.050
77,239
-0.02(-0.65%)
Apr 12, 2024
3.170
3.170
3.020
3.070
69,599
-0.10(-3.15%)
Apr 11, 2024
3.200
3.200
3.010
3.170
36,312
-0.03(-0.94%)
Apr 10, 2024
3.250
3.263
3.145
3.200
37,894
-0.09(-2.74%)
Apr 09, 2024
3.260
3.388
3.240
3.290
42,424
+0.02(+0.61%)
Apr 08, 2024
3.340
3.390
3.240
3.270
37,347
-0.02(-0.61%)
Apr 05, 2024
3.260
3.336
3.220
3.290
47,204
-0.03(-0.90%)
Apr 04, 2024
3.150
3.425
3.070
3.320
141,036
+0.12(+3.75%)
Apr 03, 2024
3.050
3.210
2.950
3.200
83,118
+0.23(+7.74%)
Apr 02, 2024
2.990
3.010
2.850
2.970
97,739
-0.05(-1.66%)
Apr 01, 2024
3.220
3.235
2.810
3.020
391,316
-0.19(-5.92%)
Mar 28, 2024
3.440
3.440
3.200
3.210
116,598
-0.25(-7.23%)
Mar 27, 2024
3.540
3.570
3.330
3.460
130,928
-0.03(-0.86%)
Mar 26, 2024
3.330
3.540
3.253
3.490
129,855
+0.18(+5.44%)
Mar 25, 2024
3.500
3.550
3.220
3.310
258,025
-0.22(-6.23%)
Mar 22, 2024
3.790
3.790
3.520
3.530
213,474
-0.29(-7.59%)
Mar 21, 2024
3.770
3.880
3.690
3.820
83,976
+0.10(+2.69%)
Mar 20, 2024
3.710
3.766
3.560
3.720
86,093
+0.04(+1.09%)
Mar 19, 2024
3.730
3.745
3.607
3.680
51,494
-0.06(-1.60%)
Mar 18, 2024
3.750
3.860
3.640
3.740
121,597
+0.03(+0.81%)
Mar 15, 2024
3.630
3.860
3.560
3.710
408,172
+0.08(+2.20%)
Mar 14, 2024
3.660
3.820
3.500
3.630
302,531
+0.05(+1.40%)
Mar 13, 2024
3.900
3.960
3.510
3.580
480,911
-0.32(-8.21%)
Mar 12, 2024
4.090
4.090
3.770
3.900
261,069
-0.19(-4.65%)
Mar 11, 2024
3.890
4.160
3.890
4.090
147,398
+0.21(+5.41%)
Mar 08, 2024
4.200
4.550
3.780
3.880
558,411
-0.36(-8.49%)
Mar 07, 2024
4.350
4.350
4.040
4.240
228,741
-0.02(-0.47%)
Mar 06, 2024
4.370
4.410
4.170
4.260
230,802
+0.01(+0.24%)
Mar 05, 2024
4.510
4.510
4.170
4.250
359,006
-0.35(-7.61%)
Mar 04, 2024
4.460
4.760
4.360
4.600
300,654
+0.16(+3.60%)
Mar 01, 2024
4.920
4.960
4.280
4.440
616,589
-0.48(-9.76%)
Feb 29, 2024
4.850
5.140
4.700
4.920
728,985
+0.28(+5.92%)
Feb 28, 2024
5.140
5.199
4.460
4.645
801,382
-0.50(-9.63%)
Feb 27, 2024
4.570
5.520
4.570
5.140
1,083,131
+0.55(+11.98%)
Feb 26, 2024
3.900
4.720
3.890
4.590
688,547
+0.69(+17.69%)
Feb 23, 2024
4.170
4.245
3.810
3.900
232,530
-0.27(-6.47%)
Feb 22, 2024
4.350
4.350
4.020
4.170
164,146
-0.03(-0.71%)
Feb 21, 2024
4.210
4.610
4.090
4.200
303,243
-0.05(-1.18%)
Feb 20, 2024
4.350
4.360
4.150
4.250
130,168
-0.14(-3.19%)
Feb 16, 2024
4.730
4.750
4.230
4.390
194,402
-0.30(-6.40%)
Feb 15, 2024
4.500
4.820
4.302
4.690
230,191
+0.34(+7.82%)
Feb 14, 2024
4.880
4.949
4.280
4.350
244,117
-0.41(-8.61%)
Feb 13, 2024
4.670
4.930
4.420
4.760
234,056
+0.05(+1.06%)
Feb 12, 2024
5.180
5.350
4.650
4.710
379,990
-0.30(-5.99%)
Feb 09, 2024
4.550
5.050
4.400
5.010
395,090
+0.42(+9.15%)
Feb 08, 2024
4.520
4.680
4.300
4.590
319,689
+0.09(+2.00%)
Feb 07, 2024
4.750
4.870
4.420
4.500
293,073
-0.16(-3.43%)
Feb 06, 2024
4.330
4.700
4.130
4.660
671,747
+0.64(+15.92%)
Feb 05, 2024
4.330
4.360
3.750
4.020
353,078
-0.38(-8.64%)
Feb 02, 2024
4.090
4.520
3.890
4.400
500,100
+0.22(+5.26%)
Feb 01, 2024
3.830
4.330
3.660
4.180
2,066,712
-0.70(-14.34%)
Jan 31, 2024
5.360
5.894
4.750
4.880
942,956
-0.50(-9.29%)
Jan 30, 2024
5.950
6.380
5.280
5.380
481,486
-0.54(-9.12%)
Jan 29, 2024
6.130
6.200
5.310
5.920
1,438,970
-1.12(-15.91%)
Jan 26, 2024
6.700
7.340
6.540
7.040
753,985
+0.41(+6.18%)
Jan 25, 2024
8.160
8.350
6.500
6.630
1,676,800
-0.77(-10.41%)
Jan 24, 2024
6.410
7.950
6.300
7.400
3,089,101
+0.56(+8.19%)
Jan 23, 2024
5.830
7.560
5.600
6.840
4,593,129
+0.13(+1.94%)
Jan 22, 2024
5.750
7.670
5.580
6.710
27,856,860
+1.82(+37.22%)
Jan 19, 2024
4.160
5.270
4.150
4.890
38,587,696
+1.00(+25.71%)
Jan 18, 2024
3.330
3.970
3.310
3.890
8,185,212
+0.70(+21.94%)
Jan 17, 2024
3.220
4.180
3.180
3.190
62,205,312
+0.55(+20.83%)
Jan 16, 2024
2.550
2.700
2.420
2.640
107,463
+0.08(+3.13%)
Jan 12, 2024
2.630
2.693
2.520
2.560
18,905
-0.01(-0.39%)
Jan 11, 2024
2.790
2.790
2.510
2.570
56,094
-0.18(-6.55%)
Jan 10, 2024
2.790
2.856
2.710
2.750
58,052
-0.05(-1.79%)
Jan 09, 2024
2.840
2.930
2.760
2.800
39,382
-0.09(-3.11%)
Jan 08, 2024
2.970
2.990
2.780
2.890
65,610
-0.03(-1.03%)
Jan 05, 2024
2.790
2.960
2.790
2.920
32,566
+0.10(+3.55%)
Jan 04, 2024
2.800
2.870
2.730
2.820
44,518
-0.01(-0.35%)
Jan 03, 2024
2.980
2.980
2.780
2.830
66,190
-0.17(-5.66%)
Jan 02, 2024
3.250
3.290
3.000
3.000
76,094
-0.26(-7.98%)
Dec 29, 2023
3.150
3.320
3.031
3.260
103,218
+0.19(+6.19%)
Dec 28, 2023
2.780
3.200
2.780
3.070
125,190
+0.28(+10.04%)
Dec 27, 2023
2.820
2.828
2.760
2.790
28,911
+0.03(+1.09%)
Dec 26, 2023
2.740
2.880
2.704
2.760
42,557
+0.02(+0.73%)
Dec 22, 2023
2.740
2.820
2.705
2.740
15,787
-0.04(-1.44%)
Dec 21, 2023
2.850
2.886
2.700
2.780
43,643
-0.10(-3.64%)
Dec 20, 2023
2.870
2.935
2.780
2.885
42,827
+0.03(+1.23%)
Dec 19, 2023
2.690
2.890
2.690
2.850
38,872
+0.15(+5.56%)
Dec 18, 2023
2.820
2.820
2.690
2.700
22,562
-0.07(-2.53%)
Dec 15, 2023
2.750
2.830
2.651
2.770
65,515
+0.13(+4.92%)
Dec 14, 2023
2.740
2.740
2.550
2.640
62,900
+0.07(+2.72%)
Dec 13, 2023
2.500
2.665
2.410
2.570
54,672
+0.13(+5.33%)
Dec 12, 2023
2.450
2.450
2.380
2.440
27,745
-0.04(-1.61%)
Dec 11, 2023
2.530
2.530
2.360
2.480
31,847
+0.07(+2.90%)
Dec 08, 2023
2.500
2.540
2.380
2.410
58,285
-0.13(-5.12%)
Dec 07, 2023
2.510
2.630
2.366
2.540
76,193
-0.05(-1.93%)
Dec 06, 2023
2.750
2.750
2.510
2.590
86,988
+0.08(+3.19%)
Dec 05, 2023
2.690
2.813
2.510
2.510
87,675
-0.14(-5.28%)
Dec 04, 2023
2.800
2.881
2.630
2.650
57,601
-0.15(-5.36%)
Dec 01, 2023
2.840
2.930
2.770
2.800
72,489
-0.06(-2.10%)
Nov 30, 2023
2.790
2.893
2.790
2.860
30,349
+0.07(+2.51%)
Nov 29, 2023
2.830
3.040
2.790
2.790
59,144
-0.08(-2.79%)
Nov 28, 2023
2.960
2.990
2.870
2.870
32,796
-0.12(-4.01%)
Nov 27, 2023
3.030
3.030
2.930
2.990
34,466
-0.01(-0.33%)
Nov 24, 2023
3.000
3.040
2.990
3.000
13,229
-0.05(-1.64%)
Nov 22, 2023
3.060
3.172
3.000
3.050
20,625
+0.03(+0.99%)
Nov 21, 2023
3.110
3.170
3.010
3.020
25,818
-0.15(-4.73%)
Nov 20, 2023
3.220
3.260
3.014
3.170
53,854
+0.02(+0.63%)
Nov 17, 2023
3.020
3.175
3.020
3.150
28,583
+0.14(+4.65%)
Nov 16, 2023
3.200
3.240
2.990
3.010
30,548
-0.27(-8.23%)
Nov 15, 2023
3.060
3.390
3.060
3.280
110,265
+0.27(+8.97%)
Nov 14, 2023
2.980
3.310
2.930
3.010
110,740
+0.06(+2.03%)
Nov 13, 2023
2.950
2.980
2.865
2.950
37,579
+0.04(+1.37%)
Nov 10, 2023
2.860
2.981
2.789
2.910
34,844
+0.02(+0.71%)
Nov 09, 2023
2.870
2.940
2.800
2.890
29,283
+0.07(+2.47%)
Nov 08, 2023
2.880
2.940
2.820
2.820
35,906
-0.11(-3.75%)
Nov 07, 2023
3.030
3.030
2.777
2.930
58,287
+0.03(+1.03%)
Nov 06, 2023
3.000
3.070
2.850
2.900
41,056
+0.02(+0.69%)
Nov 03, 2023
2.850
3.130
2.836
2.880
77,934
+0.05(+1.77%)
Nov 02, 2023
2.750
2.900
2.750
2.830
94,207
+0.14(+5.20%)
Nov 01, 2023
2.700
2.760
2.630
2.690
29,305
-0.11(-3.92%)
Oct 31, 2023
2.810
2.850
2.711
2.800
31,310
-0.02(-0.71%)
Oct 30, 2023
2.860
2.870
2.795
2.820
15,089
+0.01(+0.36%)
Oct 27, 2023
2.850
2.900
2.773
2.810
32,973
+0.02(+0.72%)
Oct 26, 2023
2.880
2.900
2.779
2.790
26,325
-0.02(-0.71%)
Oct 25, 2023
2.950
2.950
2.770
2.810
94,829
-0.14(-4.75%)
Oct 24, 2023
2.780
2.950
2.780
2.950
41,675
+0.14(+4.98%)
Oct 23, 2023
2.870
2.917
2.800
2.810
38,464
-0.10(-3.44%)
Oct 20, 2023
2.920
2.970
2.860
2.910
43,896
-0.05(-1.69%)
Oct 19, 2023
3.020
3.040
2.950
2.960
37,406
-0.06(-1.99%)
Oct 18, 2023
3.070
3.070
2.990
3.020
25,010
-0.02(-0.66%)
Oct 17, 2023
3.020
3.140
3.020
3.040
29,702
-0.06(-1.94%)
Oct 16, 2023
3.040
3.200
3.020
3.100
44,965
+0.01(+0.32%)
Oct 13, 2023
3.160
3.290
3.030
3.090
50,898
-0.05(-1.59%)
Oct 12, 2023
3.130
3.280
3.040
3.140
75,074
-0.03(-0.95%)
Oct 11, 2023
3.280
3.350
3.080
3.170
55,148
-0.04(-1.25%)
Oct 10, 2023
3.090
3.275
3.030
3.210
71,278
+0.14(+4.56%)
Oct 09, 2023
3.000
3.100
2.910
3.070
55,680
+0.00(+0.00%)
Oct 06, 2023
2.990
3.120
2.990
3.070
66,821
-0.01(-0.32%)
Oct 05, 2023
3.110
3.179
2.980
3.080
60,424
-0.02(-0.65%)
Oct 04, 2023
3.150
3.150
2.950
3.100
108,789
-0.09(-2.82%)
Oct 03, 2023
3.240
3.300
3.064
3.190
86,347
-0.16(-4.78%)
Oct 02, 2023
3.170
3.450
3.170
3.350
166,165
+0.09(+2.76%)
Sep 29, 2023
3.370
3.500
3.160
3.260
117,182
-0.15(-4.40%)
Sep 28, 2023
3.250
3.450
3.150
3.410
206,611
+0.12(+3.65%)
Sep 27, 2023
3.250
3.670
3.238
3.290
930,876
-0.26(-7.32%)
Sep 26, 2023
3.120
4.280
3.050
3.550
30,965,384
+0.68(+23.69%)
Sep 25, 2023
2.840
2.920
2.860
2.870
32,953
-0.02(-0.69%)
Sep 22, 2023
2.870
2.946
2.830
2.890
51,918
-0.03(-0.99%)
Sep 21, 2023
2.870
2.919
2.832
2.919
44,237
-0.01(-0.38%)
Sep 20, 2023
2.870
2.980
2.850
2.930
86,667
+0.05(+1.74%)
Sep 19, 2023
2.820
2.950
2.820
2.880
52,098
+0.00(+0.00%)
Sep 18, 2023
2.870
2.910
2.780
2.880
31,737
-0.03(-1.03%)
Sep 15, 2023
2.850
2.910
2.810
2.910
86,133
+0.06(+2.11%)
Sep 14, 2023
2.970
2.970
2.808
2.850
89,011
-0.03(-1.04%)
Sep 13, 2023
2.880
3.000
2.850
2.880
163,596
+0.01(+0.35%)
Sep 12, 2023
2.900
2.960
2.830
2.870
53,057
-0.09(-3.04%)
Sep 11, 2023
2.790
3.020
2.790
2.960
150,474
-0.02(-0.67%)
Sep 08, 2023
3.040
3.250
2.850
2.980
369,355
+0.08(+2.76%)
Sep 07, 2023
2.820
2.960
2.770
2.900
216,010
-0.09(-3.01%)
Sep 06, 2023
3.130
3.130
2.920
2.990
69,212
-0.05(-1.64%)
Sep 05, 2023
3.220
3.220
2.860
3.040
227,713
-0.13(-4.10%)
Sep 01, 2023
3.370
3.440
3.170
3.170
99,817
-0.11(-3.35%)
Aug 31, 2023
3.400
3.420
3.200
3.280
63,310
-0.08(-2.38%)
Aug 30, 2023
3.160
3.400
2.995
3.360
175,938
+0.25(+8.04%)
Aug 29, 2023
3.030
3.180
2.970
3.110
79,089
+0.07(+2.30%)
Aug 28, 2023
3.180
3.180
3.030
3.040
50,929
-0.07(-2.25%)
Aug 25, 2023
3.000
3.170
2.920
3.110
102,328
+0.11(+3.67%)
Aug 24, 2023
3.350
3.445
2.950
3.000
167,523
-0.29(-8.81%)
Aug 23, 2023
2.900
3.580
2.895
3.290
1,061,556
+0.40(+13.84%)
Aug 22, 2023
2.920
2.980
2.810
2.890
183,997
+0.06(+2.12%)
Aug 21, 2023
3.190
3.190
2.760
2.830
220,613
-0.17(-5.67%)
Aug 18, 2023
3.130
3.265
3.000
3.000
234,391
-0.12(-3.85%)
Aug 17, 2023
3.220
3.260
3.120
3.120
106,030
-0.07(-2.19%)
Aug 16, 2023
3.490
3.620
3.110
3.190
207,116
-0.37(-10.39%)
Aug 15, 2023
3.700
3.780
3.430
3.560
147,072
-0.26(-6.81%)
Aug 14, 2023
3.660
3.880
3.640
3.820
281,879
+0.12(+3.24%)
Aug 11, 2023
3.670
3.760
3.630
3.700
106,489
+0.01(+0.27%)
Aug 10, 2023
3.860
3.860
3.630
3.690
95,130
+0.00(+0.00%)
Aug 09, 2023
3.950
4.100
3.690
3.690
146,870
-0.34(-8.44%)
Aug 08, 2023
3.860
4.055
3.800
4.030
113,105
+0.16(+4.13%)
Aug 07, 2023
3.880
4.140
3.760
3.870
146,306
+0.00(+0.00%)
Aug 04, 2023
4.380
4.500
3.841
3.870
366,867
-0.24(-5.84%)
Aug 03, 2023
4.810
4.884
4.080
4.110
584,586
-0.57(-12.18%)
Aug 02, 2023
5.060
5.112
4.660
4.680
209,899
-0.50(-9.65%)
Aug 01, 2023
4.930
5.300
4.600
5.180
470,986
+0.25(+5.07%)
Jul 31, 2023
4.280
5.000
4.250
4.930
707,572
+0.54(+12.30%)
Jul 28, 2023
4.300
4.480
4.110
4.390
357,742
+0.21(+5.02%)
Jul 27, 2023
4.990
5.140
4.050
4.180
966,547
-0.83(-16.57%)
Jul 26, 2023
4.830
5.140
4.510
5.010
2,214,358
+0.02(+0.40%)
Jul 25, 2023
5.380
5.750
4.510
4.990
54,908,816
+1.53(+44.22%)
Jul 24, 2023
3.560
3.580
3.430
3.460
55,511
-0.10(-2.81%)
Jul 21, 2023
3.440
3.730
3.400
3.560
200,925
+0.15(+4.40%)
Jul 20, 2023
3.560
3.605
3.337
3.410
174,862
-0.03(-0.87%)
Jul 19, 2023
3.750
3.873
3.330
3.440
248,559
-0.30(-8.02%)
Jul 18, 2023
3.820
3.926
3.720
3.740
89,599
-0.10(-2.60%)
Jul 17, 2023
3.750
3.850
3.650
3.840
82,234
+0.15(+4.07%)
Jul 14, 2023
3.960
3.980
3.680
3.690
146,141
-0.25(-6.35%)
Jul 13, 2023
3.960
4.040
3.860
3.940
79,899
+0.01(+0.25%)
Jul 12, 2023
4.090
4.340
3.870
3.930
315,553
+0.05(+1.29%)
Jul 11, 2023
4.080
4.090
3.810
3.880
135,403
-0.17(-4.20%)
Jul 10, 2023
3.740
4.090
3.740
4.050
238,998
+0.28(+7.43%)
Jul 07, 2023
3.610
3.900
3.600
3.770
157,715
+0.13(+3.57%)
Jul 06, 2023
3.780
3.780
3.500
3.640
112,600
-0.15(-3.96%)
Jul 05, 2023
3.600
3.880
3.563
3.790
207,191
+0.15(+4.12%)
Jul 03, 2023
3.510
3.680
3.510
3.640
63,016
+0.08(+2.25%)
Jun 30, 2023
3.620
3.740
3.510
3.560
151,337
-0.14(-3.78%)
Jun 29, 2023
3.640
3.850
3.600
3.700
133,146
+0.06(+1.65%)
Jun 28, 2023
3.580
3.730
3.570
3.640
141,274
-0.01(-0.27%)
Jun 27, 2023
3.630
3.760
3.595
3.650
117,046
-0.02(-0.54%)
Jun 26, 2023
3.550
3.790
3.510
3.670
189,183
+0.06(+1.66%)
Jun 23, 2023
3.760
3.800
3.480
3.610
242,108
-0.19(-5.00%)
Jun 22, 2023
3.790
4.000
3.730
3.800
227,885
+0.07(+1.88%)
Jun 21, 2023
4.180
4.180
3.620
3.730
417,555
-0.44(-10.55%)
Jun 20, 2023
4.100
4.300
3.910
4.170
321,797
+0.10(+2.46%)
Jun 16, 2023
4.150
4.330
4.040
4.070
163,826
-0.07(-1.69%)
Jun 15, 2023
3.900
4.330
3.710
4.140
622,117
+0.33(+8.66%)
Jun 14, 2023
4.050
4.150
3.800
3.810
152,021
-0.22(-5.46%)
Jun 13, 2023
3.930
4.210
3.856
4.030
393,240
+0.07(+1.77%)
Jun 12, 2023
3.890
4.040
3.750
3.960
245,047
+0.19(+5.04%)
Jun 09, 2023
4.210
4.280
3.730
3.770
363,601
-0.43(-10.24%)
Jun 08, 2023
4.220
4.340
4.050
4.200
252,314
-0.12(-2.78%)
Jun 07, 2023
4.700
4.790
4.200
4.320
550,506
-0.38(-8.09%)
Jun 06, 2023
4.700
4.800
4.600
4.700
352,061
-0.05(-1.05%)
Jun 05, 2023
4.790
4.980
4.620
4.750
554,019
+0.04(+0.85%)
Jun 02, 2023
4.940
5.010
4.560
4.710
360,775
-0.16(-3.29%)
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.