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
Atossa Therapeutics Inc
(NQ:
ATOS
)
1.235
-0.015 (-1.20%)
Streaming Delayed Price
Updated: 11:40 AM EDT, Jun 10, 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 29, 2020
2.300
2.400
2.250
2.380
465,700
+0.11(+4.85%)
May 28, 2020
2.180
2.550
2.180
2.270
1,574,004
+0.08(+3.65%)
May 27, 2020
2.300
2.320
2.150
2.190
281,162
-0.11(-4.78%)
May 26, 2020
2.410
2.430
2.280
2.300
450,872
-0.01(-0.43%)
May 22, 2020
2.370
2.470
2.250
2.310
755,800
-0.07(-2.94%)
May 21, 2020
2.240
2.440
2.120
2.380
1,408,244
+0.18(+8.18%)
May 20, 2020
1.760
2.680
1.760
2.200
8,777,319
+0.45(+25.71%)
May 19, 2020
1.800
1.840
1.670
1.750
147,820
-0.06(-3.31%)
May 18, 2020
1.640
1.810
1.600
1.810
295,993
+0.11(+6.47%)
May 15, 2020
1.720
1.780
1.648
1.700
253,700
-0.07(-3.95%)
May 14, 2020
1.520
1.900
1.450
1.770
745,884
+0.22(+14.19%)
May 13, 2020
1.630
1.670
1.480
1.550
295,980
-0.08(-4.91%)
May 12, 2020
1.600
1.700
1.520
1.630
239,653
+0.00(+0.00%)
May 11, 2020
1.600
1.700
1.600
1.630
241,847
-0.01(-0.61%)
May 08, 2020
1.590
1.650
1.570
1.640
219,600
-0.02(-1.20%)
May 07, 2020
1.650
1.890
1.480
1.660
1,015,147
-0.27(-13.99%)
May 06, 2020
1.940
2.010
1.910
1.930
92,644
-0.02(-1.03%)
May 05, 2020
2.050
2.090
1.950
1.950
190,249
-0.14(-6.70%)
May 04, 2020
2.040
2.100
2.030
2.090
57,138
-0.01(-0.48%)
May 01, 2020
2.150
2.200
1.960
2.100
210,700
-0.08(-3.67%)
Apr 30, 2020
2.110
2.210
2.090
2.180
207,189
-0.03(-1.36%)
Apr 29, 2020
2.170
2.240
2.110
2.210
184,797
-0.01(-0.45%)
Apr 28, 2020
2.320
2.320
2.170
2.220
212,659
-0.06(-2.63%)
Apr 27, 2020
2.300
2.470
2.200
2.280
756,997
+0.10(+4.59%)
Apr 24, 2020
2.100
2.200
2.070
2.180
372,900
+0.08(+3.81%)
Apr 23, 2020
2.070
2.220
2.070
2.100
331,713
-0.02(-0.94%)
Apr 22, 2020
2.120
2.120
2.000
2.120
232,893
+0.00(+0.00%)
Apr 21, 2020
2.180
2.200
1.910
2.120
544,445
-0.03(-1.40%)
Apr 20, 2020
2.040
2.280
2.030
2.150
1,278,365
+0.08(+3.86%)
Apr 17, 2020
1.950
2.100
1.770
2.070
1,169,900
-0.04(-1.90%)
Apr 16, 2020
3.000
3.110
2.000
2.110
15,115,737
+0.58(+37.91%)
Apr 15, 2020
1.530
1.550
1.490
1.530
67,719
-0.01(-0.65%)
Apr 14, 2020
1.540
1.570
1.490
1.540
89,164
+0.00(+0.00%)
Apr 13, 2020
1.480
1.560
1.450
1.540
150,750
+0.06(+4.05%)
Apr 09, 2020
1.640
1.650
1.450
1.480
258,300
-0.10(-6.33%)
Apr 08, 2020
1.500
1.620
1.400
1.580
268,752
+0.08(+5.33%)
Apr 07, 2020
1.450
1.550
1.300
1.500
1,048,365
+0.00(+0.00%)
Apr 06, 2020
1.090
2.110
1.010
1.500
6,576,930
+0.46(+44.23%)
Apr 03, 2020
1.170
1.170
0.9999
1.040
137,500
-0.14(-11.86%)
Apr 02, 2020
1.240
1.240
1.090
1.180
113,520
-0.02(-1.66%)
Apr 01, 2020
1.390
1.390
1.190
1.200
106,981
-0.13(-9.78%)
Mar 31, 2020
1.240
1.370
1.200
1.330
263,357
+0.15(+12.71%)
Mar 30, 2020
1.130
1.500
1.130
1.180
824,438
+0.14(+13.07%)
Mar 27, 2020
1.100
1.125
1.000
1.044
51,000
-0.06(-5.13%)
Mar 26, 2020
1.020
1.150
1.020
1.100
132,093
+0.07(+6.80%)
Mar 25, 2020
0.9400
1.090
0.9300
1.030
100,170
+0.09(+9.57%)
Mar 24, 2020
0.9200
0.9400
0.9000
0.9400
111,841
+0.03(+3.42%)
Mar 23, 2020
0.9300
0.9383
0.8301
0.9089
54,975
+0.03(+3.25%)
Mar 20, 2020
0.8241
0.9500
0.8241
0.8803
128,700
+0.05(+6.29%)
Mar 19, 2020
0.8587
0.8587
0.7850
0.8282
68,247
-0.00(-0.22%)
Mar 18, 2020
0.8299
0.9000
0.8000
0.8300
87,102
+0.00(+0.00%)
Mar 17, 2020
0.8900
0.8900
0.8100
0.8300
53,057
+0.04(+5.06%)
Mar 16, 2020
0.7900
0.9100
0.7800
0.7900
135,763
-0.12(-13.19%)
Mar 13, 2020
0.9000
0.9399
0.8200
0.9100
218,700
+0.09(+10.98%)
Mar 12, 2020
0.8500
0.8500
0.7500
0.8200
149,215
-0.06(-6.82%)
Mar 11, 2020
0.8300
0.9900
0.8200
0.8800
308,971
-0.17(-16.19%)
Mar 10, 2020
1.100
1.110
1.010
1.050
163,966
-0.05(-4.55%)
Mar 09, 2020
1.150
1.157
1.060
1.100
91,279
-0.08(-6.78%)
Mar 06, 2020
1.220
1.220
1.170
1.180
64,300
-0.05(-4.07%)
Mar 05, 2020
1.210
1.260
1.210
1.230
29,325
+0.02(+1.57%)
Mar 04, 2020
1.290
1.290
1.210
1.211
50,627
-0.05(-3.87%)
Mar 03, 2020
1.250
1.280
1.250
1.260
28,789
+0.03(+2.42%)
Mar 02, 2020
1.310
1.310
1.200
1.230
54,801
+0.02(+1.65%)
Feb 28, 2020
1.200
1.260
1.200
1.210
118,800
-0.08(-6.16%)
Feb 27, 2020
1.210
1.330
1.210
1.289
78,680
+0.01(+0.73%)
Feb 26, 2020
1.210
1.470
1.210
1.280
123,356
+0.04(+3.28%)
Feb 25, 2020
1.300
1.330
1.210
1.239
94,620
-0.09(-6.47%)
Feb 24, 2020
1.310
1.330
1.300
1.325
52,882
-0.05(-3.99%)
Feb 21, 2020
1.420
1.429
1.350
1.380
42,100
-0.02(-1.43%)
Feb 20, 2020
1.370
1.450
1.360
1.400
58,028
+0.04(+2.94%)
Feb 19, 2020
1.350
1.400
1.310
1.360
45,177
-0.01(-0.73%)
Feb 18, 2020
1.340
1.389
1.340
1.370
38,028
-0.01(-0.72%)
Feb 14, 2020
1.400
1.400
1.300
1.380
132,500
-0.02(-1.43%)
Feb 13, 2020
1.370
1.400
1.360
1.400
32,788
-0.00(-0.35%)
Feb 12, 2020
1.400
1.450
1.380
1.405
46,756
+0.00(+0.35%)
Feb 11, 2020
1.460
1.460
1.352
1.400
122,198
-0.05(-3.45%)
Feb 10, 2020
1.510
1.520
1.450
1.450
73,653
-0.05(-3.46%)
Feb 07, 2020
1.490
1.540
1.490
1.502
18,400
+0.00(+0.13%)
Feb 06, 2020
1.530
1.530
1.490
1.500
26,454
-0.02(-1.32%)
Feb 05, 2020
1.500
1.530
1.470
1.520
38,119
+0.05(+3.40%)
Feb 04, 2020
1.480
1.508
1.470
1.470
18,487
+0.01(+0.68%)
Feb 03, 2020
1.480
1.520
1.450
1.460
37,231
-0.02(-1.35%)
Jan 31, 2020
1.450
1.540
1.400
1.480
105,700
+0.04(+2.78%)
Jan 30, 2020
1.460
1.500
1.400
1.440
117,032
-0.05(-3.36%)
Jan 29, 2020
1.520
1.530
1.490
1.490
32,914
-0.05(-3.25%)
Jan 28, 2020
1.530
1.550
1.508
1.540
54,309
+0.00(+0.00%)
Jan 27, 2020
1.510
1.550
1.510
1.540
90,277
-0.01(-0.65%)
Jan 24, 2020
1.530
1.570
1.530
1.550
57,900
+0.04(+2.65%)
Jan 23, 2020
1.460
1.510
1.460
1.510
55,128
+0.01(+0.67%)
Jan 22, 2020
1.510
1.510
1.460
1.500
63,508
-0.01(-0.66%)
Jan 21, 2020
1.540
1.540
1.490
1.510
68,491
-0.02(-1.31%)
Jan 17, 2020
1.520
1.530
1.500
1.530
67,800
+0.01(+0.66%)
Jan 16, 2020
1.520
1.560
1.460
1.520
95,398
-0.01(-0.65%)
Jan 15, 2020
1.560
1.600
1.520
1.530
88,013
-0.01(-0.65%)
Jan 14, 2020
1.500
1.560
1.500
1.540
70,436
+0.02(+1.32%)
Jan 13, 2020
1.550
1.590
1.500
1.520
111,686
-0.05(-3.19%)
Jan 10, 2020
1.570
1.680
1.540
1.570
72,300
+0.02(+1.29%)
Jan 09, 2020
1.580
1.610
1.550
1.550
56,297
-0.06(-3.73%)
Jan 08, 2020
1.670
1.670
1.550
1.610
114,404
-0.01(-0.62%)
Jan 07, 2020
1.550
1.750
1.550
1.620
307,386
+0.04(+2.53%)
Jan 06, 2020
1.730
1.760
1.552
1.580
58,291
-0.01(-0.63%)
Jan 03, 2020
1.550
1.659
1.550
1.590
52,200
+0.00(+0.00%)
Jan 02, 2020
1.540
1.660
1.540
1.590
55,632
+0.02(+1.27%)
Dec 31, 2019
1.590
1.630
1.550
1.570
74,600
-0.03(-1.88%)
Dec 30, 2019
1.650
1.700
1.600
1.600
103,770
-0.06(-3.90%)
Dec 27, 2019
1.620
1.730
1.590
1.665
91,800
+0.01(+0.60%)
Dec 26, 2019
1.660
1.700
1.610
1.655
85,183
+0.04(+2.20%)
Dec 24, 2019
1.650
1.650
1.590
1.619
28,400
-0.01(-0.66%)
Dec 23, 2019
1.620
1.700
1.530
1.630
120,091
+0.09(+5.84%)
Dec 20, 2019
1.650
1.740
1.500
1.540
145,000
-0.10(-6.10%)
Dec 19, 2019
1.660
1.850
1.620
1.640
393,813
+0.02(+1.23%)
Dec 18, 2019
1.490
1.660
1.430
1.620
335,150
+0.20(+14.08%)
Dec 17, 2019
1.390
1.420
1.390
1.420
19,596
+0.03(+2.16%)
Dec 16, 2019
1.410
1.450
1.350
1.390
36,730
-0.04(-2.80%)
Dec 13, 2019
1.410
1.430
1.380
1.430
41,200
+0.04(+2.87%)
Dec 12, 2019
1.401
1.420
1.380
1.390
32,847
+0.00(+0.01%)
Dec 11, 2019
1.430
1.469
1.390
1.390
24,372
-0.04(-2.80%)
Dec 10, 2019
1.470
1.530
1.420
1.430
117,219
+0.00(+0.00%)
Dec 09, 2019
1.380
1.450
1.380
1.430
46,824
+0.06(+4.38%)
Dec 06, 2019
1.400
1.450
1.370
1.370
43,800
-0.01(-0.72%)
Dec 05, 2019
1.430
1.430
1.380
1.380
43,472
-0.06(-4.17%)
Dec 04, 2019
1.420
1.480
1.420
1.440
32,670
+0.00(+0.00%)
Dec 03, 2019
1.400
1.470
1.380
1.440
33,680
-0.01(-0.68%)
Dec 02, 2019
1.380
1.450
1.360
1.450
55,058
+0.09(+6.61%)
Nov 29, 2019
1.350
1.380
1.330
1.360
32,100
+0.03(+1.87%)
Nov 27, 2019
1.310
1.410
1.310
1.335
42,200
+0.00(+0.26%)
Nov 26, 2019
1.350
1.390
1.300
1.331
70,867
-0.05(-3.86%)
Nov 25, 2019
1.390
1.430
1.365
1.385
105,541
+0.01(+0.36%)
Nov 22, 2019
1.330
1.410
1.330
1.380
76,000
+0.05(+3.76%)
Nov 21, 2019
1.270
1.380
1.260
1.330
211,729
+0.08(+6.40%)
Nov 20, 2019
1.210
1.290
1.190
1.250
262,698
+0.00(+0.00%)
Nov 19, 2019
1.260
1.290
1.210
1.250
144,703
-0.03(-2.34%)
Nov 18, 2019
1.360
1.390
1.260
1.280
170,095
-0.11(-7.91%)
Nov 15, 2019
1.400
1.410
1.360
1.390
57,600
-0.04(-2.80%)
Nov 14, 2019
1.440
1.470
1.340
1.430
84,518
+0.01(+0.70%)
Nov 13, 2019
1.450
1.560
1.410
1.420
132,518
+0.03(+2.16%)
Nov 12, 2019
1.420
1.470
1.390
1.390
95,052
-0.02(-1.42%)
Nov 11, 2019
1.510
1.544
1.400
1.410
105,119
-0.15(-9.62%)
Nov 08, 2019
1.590
1.600
1.500
1.560
64,400
-0.03(-1.89%)
Nov 07, 2019
1.620
1.650
1.590
1.590
31,278
-0.03(-1.85%)
Nov 06, 2019
1.670
1.680
1.590
1.620
39,796
-0.06(-3.57%)
Nov 05, 2019
1.660
1.699
1.650
1.680
12,504
+0.01(+0.60%)
Nov 04, 2019
1.670
1.704
1.650
1.670
26,081
-0.02(-1.18%)
Nov 01, 2019
1.580
1.710
1.570
1.690
54,800
+0.10(+6.29%)
Oct 31, 2019
1.690
1.690
1.550
1.590
82,147
-0.10(-5.92%)
Oct 30, 2019
1.710
1.740
1.680
1.690
21,190
-0.01(-0.59%)
Oct 29, 2019
1.720
1.740
1.670
1.700
48,784
-0.04(-2.30%)
Oct 28, 2019
1.720
1.770
1.720
1.740
49,609
+0.01(+0.58%)
Oct 25, 2019
1.710
1.750
1.700
1.730
27,900
+0.02(+1.17%)
Oct 24, 2019
1.740
1.770
1.710
1.710
28,427
-0.02(-1.16%)
Oct 23, 2019
1.740
1.760
1.730
1.730
42,447
+0.01(+0.58%)
Oct 22, 2019
1.750
1.750
1.720
1.720
79,452
-0.01(-0.58%)
Oct 21, 2019
1.830
1.830
1.720
1.730
64,372
-0.05(-2.81%)
Oct 18, 2019
1.760
1.800
1.760
1.780
115,600
+0.01(+0.56%)
Oct 17, 2019
1.820
1.820
1.690
1.770
145,406
-0.06(-3.28%)
Oct 16, 2019
1.900
2.030
1.750
1.830
673,265
+0.08(+4.57%)
Oct 15, 2019
1.690
2.050
1.690
1.750
793,607
+0.08(+4.79%)
Oct 14, 2019
1.670
1.760
1.660
1.670
53,914
-0.02(-1.18%)
Oct 11, 2019
1.670
1.743
1.670
1.690
45,400
+0.01(+0.60%)
Oct 10, 2019
1.740
1.740
1.675
1.680
23,608
-0.04(-2.33%)
Oct 09, 2019
1.730
1.960
1.680
1.720
99,283
-0.03(-1.71%)
Oct 08, 2019
1.750
1.810
1.660
1.750
174,714
+0.00(+0.00%)
Oct 07, 2019
1.760
1.830
1.730
1.750
33,513
+0.02(+1.16%)
Oct 04, 2019
1.820
1.890
1.720
1.730
54,800
-0.11(-5.98%)
Oct 03, 2019
1.750
1.850
1.690
1.840
74,939
+0.09(+5.14%)
Oct 02, 2019
1.810
1.810
1.700
1.750
208,889
-0.12(-6.42%)
Oct 01, 2019
1.950
1.950
1.850
1.870
173,203
-0.09(-4.59%)
Sep 30, 2019
2.080
2.090
1.920
1.960
236,330
-0.07(-3.45%)
Sep 27, 2019
2.060
2.080
2.025
2.030
35,700
-0.03(-1.40%)
Sep 26, 2019
2.060
2.150
2.000
2.059
155,794
+0.01(+0.43%)
Sep 25, 2019
2.070
2.090
2.050
2.050
39,358
-0.02(-0.97%)
Sep 24, 2019
2.110
2.140
2.050
2.070
75,331
-0.05(-2.36%)
Sep 23, 2019
2.090
2.150
2.080
2.120
118,019
+0.04(+1.92%)
Sep 20, 2019
2.040
2.080
2.030
2.080
90,700
+0.02(+0.97%)
Sep 19, 2019
2.010
2.130
2.000
2.060
152,441
+0.05(+2.49%)
Sep 18, 2019
2.020
2.050
1.990
2.010
51,479
+0.00(+0.00%)
Sep 17, 2019
2.010
2.080
1.980
2.010
136,444
+0.00(+0.00%)
Sep 16, 2019
2.000
2.110
2.000
2.010
106,101
-0.02(-0.99%)
Sep 13, 2019
2.120
2.180
1.940
2.030
333,100
-0.07(-3.33%)
Sep 12, 2019
2.180
2.209
2.048
2.100
100,657
-0.07(-3.23%)
Sep 11, 2019
2.100
2.250
2.100
2.170
279,844
+0.07(+3.33%)
Sep 10, 2019
2.040
2.140
2.040
2.100
78,048
+0.05(+2.44%)
Sep 09, 2019
2.060
2.090
2.040
2.050
50,995
+0.00(+0.00%)
Sep 06, 2019
1.990
2.100
1.990
2.050
121,400
+0.06(+3.02%)
Sep 05, 2019
1.980
2.020
1.970
1.990
50,513
+0.01(+0.51%)
Sep 04, 2019
2.000
2.000
1.950
1.980
69,523
+0.01(+0.51%)
Sep 03, 2019
2.000
2.050
1.930
1.970
86,403
-0.02(-1.04%)
Aug 30, 2019
2.030
2.060
1.950
1.991
99,500
-0.02(-0.96%)
Aug 29, 2019
2.030
2.090
2.010
2.010
77,967
-0.02(-0.99%)
Aug 28, 2019
2.020
2.060
2.000
2.030
28,439
+0.01(+0.50%)
Aug 27, 2019
2.030
2.140
2.010
2.020
112,029
-0.01(-0.49%)
Aug 26, 2019
2.070
2.070
2.020
2.030
23,023
+0.00(+0.00%)
Aug 23, 2019
2.050
2.120
2.030
2.030
62,600
-0.05(-2.40%)
Aug 22, 2019
2.110
2.150
2.057
2.080
49,757
+0.00(+0.00%)
Aug 21, 2019
2.150
2.190
2.050
2.080
88,698
-0.07(-3.26%)
Aug 20, 2019
2.100
2.150
2.090
2.150
23,357
+0.04(+1.90%)
Aug 19, 2019
2.190
2.191
2.110
2.110
49,685
-0.07(-3.21%)
Aug 16, 2019
2.130
2.260
2.111
2.180
70,900
+0.04(+1.87%)
Aug 15, 2019
2.200
2.240
2.110
2.140
45,164
-0.03(-1.38%)
Aug 14, 2019
2.300
2.470
2.150
2.170
190,051
-0.14(-6.06%)
Aug 13, 2019
2.330
2.520
2.260
2.310
383,427
-0.06(-2.53%)
Aug 12, 2019
2.280
2.440
2.200
2.370
180,001
+0.10(+4.41%)
Aug 09, 2019
2.210
2.290
2.150
2.270
104,600
+0.07(+3.18%)
Aug 08, 2019
2.150
2.250
2.150
2.200
46,399
+0.08(+3.77%)
Aug 07, 2019
2.100
2.280
2.100
2.120
131,920
-0.03(-1.40%)
Aug 06, 2019
2.110
2.280
2.100
2.150
84,302
+0.05(+2.38%)
Aug 05, 2019
2.160
2.180
2.100
2.100
67,890
-0.10(-4.55%)
Aug 02, 2019
2.250
2.250
2.150
2.200
65,700
-0.06(-2.65%)
Aug 01, 2019
2.100
2.400
2.080
2.260
376,334
+0.18(+8.65%)
Jul 31, 2019
2.030
2.160
2.020
2.080
123,191
+0.05(+2.46%)
Jul 30, 2019
2.000
2.040
1.960
2.030
120,793
+0.02(+1.00%)
Jul 29, 2019
2.030
2.050
2.000
2.010
106,020
-0.01(-0.50%)
Jul 26, 2019
2.040
2.050
2.010
2.020
44,100
-0.01(-0.49%)
Jul 25, 2019
2.020
2.090
2.020
2.030
67,289
-0.01(-0.49%)
Jul 24, 2019
2.020
2.070
2.020
2.040
41,123
+0.00(+0.00%)
Jul 23, 2019
2.050
2.050
2.010
2.040
107,500
+0.00(+0.00%)
Jul 22, 2019
2.020
2.080
2.020
2.040
62,272
+0.00(+0.00%)
Jul 19, 2019
2.060
2.150
2.030
2.040
124,000
-0.06(-2.86%)
Jul 18, 2019
2.090
2.100
2.030
2.100
70,961
+0.01(+0.48%)
Jul 17, 2019
2.130
2.170
2.030
2.090
89,508
-0.01(-0.48%)
Jul 16, 2019
2.050
2.120
2.010
2.100
123,850
+0.03(+1.45%)
Jul 15, 2019
2.120
2.190
2.060
2.070
154,301
-0.05(-2.36%)
Jul 12, 2019
2.210
2.240
2.120
2.120
315,300
-0.15(-6.61%)
Jul 11, 2019
2.300
2.600
2.230
2.270
1,562,657
+0.03(+1.34%)
Jul 10, 2019
2.140
2.240
2.090
2.240
134,165
+0.11(+5.16%)
Jul 09, 2019
2.200
2.240
2.100
2.130
184,919
-0.07(-3.18%)
Jul 08, 2019
2.260
2.340
2.170
2.200
223,014
-0.09(-3.93%)
Jul 05, 2019
2.290
2.400
2.280
2.290
145,900
-0.01(-0.43%)
Jul 03, 2019
2.380
2.410
2.280
2.300
228,200
-0.11(-4.56%)
Jul 02, 2019
2.500
2.500
2.400
2.410
242,705
-0.06(-2.43%)
Jul 01, 2019
2.540
2.570
2.460
2.470
388,552
-0.08(-3.14%)
Jun 28, 2019
2.450
2.600
2.370
2.550
1,035,500
-0.03(-1.16%)
Jun 27, 2019
2.760
3.250
2.400
2.580
14,978,166
+0.35(+15.70%)
Jun 26, 2019
2.300
2.300
2.100
2.230
278,373
-0.08(-3.46%)
Jun 25, 2019
2.010
2.350
1.950
2.310
767,967
+0.28(+13.79%)
Jun 24, 2019
2.080
2.080
1.920
2.030
105,980
-0.01(-0.49%)
Jun 21, 2019
2.060
2.130
2.020
2.040
94,700
-0.05(-2.39%)
Jun 20, 2019
2.140
2.170
2.010
2.090
257,077
-0.07(-3.24%)
Jun 19, 2019
2.100
2.230
2.100
2.160
93,343
+0.05(+2.37%)
Jun 18, 2019
2.050
2.130
2.050
2.110
130,771
+0.04(+1.93%)
Jun 17, 2019
2.120
2.120
2.030
2.070
151,664
-0.03(-1.43%)
Jun 14, 2019
2.100
2.170
2.050
2.100
239,300
+0.01(+0.48%)
Jun 13, 2019
2.150
2.171
2.030
2.090
160,463
-0.06(-2.79%)
Jun 12, 2019
2.190
2.210
2.140
2.150
72,559
-0.06(-2.71%)
Jun 11, 2019
2.280
2.380
2.130
2.210
185,621
-0.07(-3.07%)
Jun 10, 2019
2.160
2.350
2.160
2.280
220,953
+0.12(+5.56%)
Jun 07, 2019
2.270
2.300
2.125
2.160
209,400
-0.12(-5.26%)
Jun 06, 2019
2.390
2.440
2.210
2.280
240,688
-0.10(-4.20%)
Jun 05, 2019
2.480
2.510
2.360
2.380
88,082
-0.06(-2.46%)
Jun 04, 2019
2.510
2.580
2.390
2.440
132,020
-0.06(-2.40%)
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.