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
Neptune Wellness Solutions Inc
(TSX:
NEPT
)
N/A
UNCHANGED
Last Price
Updated: 3:30 PM EDT, Aug 15, 2022
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, 2021
1.550
1.580
1.540
1.560
40,563
+0.00(+0.00%)
May 28, 2021
1.580
1.630
1.500
1.560
237,280
-0.03(-1.89%)
May 27, 2021
1.530
1.600
1.500
1.590
92,572
+0.06(+3.92%)
May 26, 2021
1.490
1.530
1.490
1.530
84,121
+0.00(+0.00%)
May 25, 2021
1.510
1.540
1.480
1.530
117,986
-0.03(-1.92%)
May 21, 2021
1.560
1.560
1.560
0
+0.04(+2.63%)
May 20, 2021
1.510
1.530
1.490
1.520
63,178
+0.02(+1.33%)
May 19, 2021
1.440
1.510
1.430
1.500
127,588
+0.03(+2.04%)
May 18, 2021
1.450
1.530
1.450
1.470
88,245
-0.03(-2.00%)
May 17, 2021
1.440
1.500
1.430
1.500
126,126
+0.09(+6.38%)
May 14, 2021
1.320
1.440
1.310
1.410
109,596
+0.10(+7.63%)
May 13, 2021
1.440
1.440
1.300
1.310
267,874
-0.10(-7.09%)
May 12, 2021
1.480
1.490
1.410
1.410
193,808
-0.10(-6.62%)
May 11, 2021
1.500
1.540
1.460
1.510
211,006
-0.02(-1.31%)
May 10, 2021
1.580
1.580
1.530
1.530
123,643
-0.07(-4.38%)
May 07, 2021
1.590
1.650
1.580
1.600
115,414
-0.01(-0.62%)
May 06, 2021
1.670
1.670
1.550
1.610
149,524
-0.05(-3.01%)
May 05, 2021
1.610
1.670
1.610
1.660
153,297
+0.02(+1.22%)
May 04, 2021
1.610
1.670
1.540
1.640
122,611
+0.00(+0.00%)
May 03, 2021
1.640
1.650
1.550
1.640
117,940
+0.02(+1.23%)
Apr 30, 2021
1.660
1.680
1.620
1.620
78,735
-0.03(-1.82%)
Apr 29, 2021
1.760
1.760
1.590
1.650
301,884
-0.11(-6.25%)
Apr 28, 2021
1.650
1.950
1.650
1.760
923,725
+0.10(+6.02%)
Apr 27, 2021
1.690
1.690
1.650
1.660
107,692
+0.00(+0.00%)
Apr 26, 2021
1.600
1.710
1.590
1.660
150,541
+0.08(+5.06%)
Apr 23, 2021
1.560
1.610
1.550
1.580
113,719
+0.00(+0.00%)
Apr 22, 2021
1.570
1.650
1.560
1.580
147,345
+0.00(+0.00%)
Apr 21, 2021
1.470
1.590
1.470
1.580
181,042
+0.11(+7.48%)
Apr 20, 2021
1.530
1.570
1.470
1.470
131,247
-0.12(-7.55%)
Apr 19, 2021
1.480
1.600
1.450
1.590
235,335
+0.11(+7.43%)
Apr 16, 2021
1.520
1.520
1.450
1.480
353,441
-0.05(-3.27%)
Apr 15, 2021
1.600
1.600
1.520
1.530
147,752
-0.03(-1.92%)
Apr 14, 2021
1.610
1.630
1.560
1.560
157,800
-0.07(-4.29%)
Apr 13, 2021
1.620
1.650
1.570
1.630
245,061
-0.01(-0.61%)
Apr 12, 2021
1.780
1.780
1.620
1.640
290,650
-0.13(-7.34%)
Apr 09, 2021
1.680
1.790
1.640
1.770
239,278
+0.07(+4.12%)
Apr 08, 2021
1.670
1.720
1.600
1.700
218,500
+0.05(+3.03%)
Apr 07, 2021
1.710
1.740
1.650
1.650
140,388
-0.06(-3.51%)
Apr 06, 2021
1.760
1.770
1.690
1.710
120,030
-0.06(-3.39%)
Apr 05, 2021
1.700
1.790
1.660
1.770
242,101
+0.06(+3.51%)
Apr 01, 2021
1.710
1.710
1.710
0
+0.05(+3.01%)
Mar 31, 2021
1.700
1.700
1.620
1.660
170,386
-0.04(-2.35%)
Mar 30, 2021
1.630
1.700
1.510
1.700
517,693
+0.08(+4.94%)
Mar 29, 2021
1.700
1.720
1.620
1.620
403,004
-0.08(-4.71%)
Mar 26, 2021
1.840
1.840
1.650
1.700
662,714
-0.13(-7.10%)
Mar 25, 2021
1.790
1.880
1.760
1.830
422,608
+0.04(+2.23%)
Mar 24, 2021
1.920
1.940
1.790
1.790
338,449
-0.11(-5.79%)
Mar 23, 2021
1.950
2.010
1.870
1.900
421,992
-0.03(-1.55%)
Mar 22, 2021
2.030
2.030
1.920
1.930
259,204
-0.10(-4.93%)
Mar 19, 2021
1.970
2.080
1.940
2.030
418,050
+0.07(+3.57%)
Mar 18, 2021
2.030
2.080
1.950
1.960
549,098
-0.11(-5.31%)
Mar 17, 2021
1.960
2.070
1.910
2.070
222,629
+0.05(+2.48%)
Mar 16, 2021
2.150
2.150
2.000
2.020
392,669
-0.11(-5.16%)
Mar 15, 2021
2.130
2.200
2.080
2.130
596,314
+0.01(+0.47%)
Mar 12, 2021
1.970
2.120
1.940
2.120
558,667
+0.11(+5.47%)
Mar 11, 2021
1.980
2.030
1.930
2.010
403,554
+0.08(+4.15%)
Mar 10, 2021
2.010
2.030
1.870
1.930
567,109
-0.01(-0.52%)
Mar 09, 2021
1.800
1.980
1.780
1.940
607,836
+0.19(+10.86%)
Mar 08, 2021
1.770
1.850
1.700
1.750
456,291
-0.03(-1.69%)
Mar 05, 2021
1.710
1.850
1.600
1.780
968,404
+0.01(+0.56%)
Mar 04, 2021
1.910
1.920
1.710
1.770
1,257,492
-0.14(-7.33%)
Mar 03, 2021
2.060
2.060
1.900
1.910
676,730
-0.12(-5.91%)
Mar 02, 2021
2.020
2.160
2.000
2.030
1,093,789
+0.03(+1.50%)
Mar 01, 2021
2.070
2.070
1.960
2.000
678,431
-0.01(-0.50%)
Feb 26, 2021
1.960
2.030
1.880
2.010
1,029,448
+0.05(+2.55%)
Feb 25, 2021
2.120
2.130
1.930
1.960
1,541,302
-0.19(-8.84%)
Feb 24, 2021
2.090
2.250
2.040
2.150
1,227,130
+0.05(+2.38%)
Feb 23, 2021
2.100
2.130
1.760
2.100
1,573,569
-0.09(-4.11%)
Feb 22, 2021
2.500
2.500
2.190
2.190
1,216,326
-0.29(-11.69%)
Feb 19, 2021
2.150
2.490
2.080
2.480
2,141,175
+0.36(+16.98%)
Feb 18, 2021
2.290
2.330
2.110
2.120
1,703,769
-0.06(-2.75%)
Feb 17, 2021
2.500
2.500
2.140
2.180
2,034,137
-0.28(-11.38%)
Feb 16, 2021
2.710
2.770
2.400
2.460
2,617,643
-1.06(-30.11%)
Feb 12, 2021
3.520
3.520
3.520
0
-0.01(-0.28%)
Feb 11, 2021
4.010
4.060
3.370
3.530
1,766,293
-0.51(-12.62%)
Feb 10, 2021
4.400
4.550
3.660
4.040
2,111,732
+0.72(+21.69%)
Feb 09, 2021
2.990
3.350
2.950
3.320
1,129,089
+0.36(+12.16%)
Feb 08, 2021
2.980
2.990
2.810
2.960
898,990
+0.12(+4.23%)
Feb 05, 2021
2.850
3.020
2.740
2.840
605,775
+0.08(+2.90%)
Feb 04, 2021
2.550
2.800
2.520
2.760
805,928
+0.19(+7.39%)
Feb 03, 2021
2.610
2.750
2.510
2.570
916,133
+0.01(+0.39%)
Feb 02, 2021
2.420
2.580
2.350
2.560
511,655
+0.20(+8.47%)
Feb 01, 2021
2.290
2.440
2.190
2.360
537,420
+0.08(+3.51%)
Jan 29, 2021
2.430
2.450
2.220
2.280
555,606
-0.13(-5.39%)
Jan 28, 2021
2.340
2.460
2.340
2.410
373,441
+0.09(+3.88%)
Jan 27, 2021
2.300
2.440
2.260
2.320
335,158
-0.05(-2.11%)
Jan 26, 2021
2.360
2.460
2.350
2.370
176,154
-0.02(-0.84%)
Jan 25, 2021
2.530
2.550
2.290
2.390
407,126
-0.10(-4.02%)
Jan 22, 2021
2.530
2.560
2.450
2.490
198,029
-0.06(-2.35%)
Jan 21, 2021
2.500
2.600
2.430
2.550
273,285
+0.02(+0.79%)
Jan 20, 2021
2.600
2.600
2.430
2.530
362,578
-0.04(-1.56%)
Jan 19, 2021
2.670
2.670
2.500
2.570
349,129
-0.10(-3.75%)
Jan 18, 2021
2.580
2.710
2.570
2.670
188,224
+0.10(+3.89%)
Jan 15, 2021
2.570
2.710
2.480
2.570
459,039
+0.12(+4.90%)
Jan 14, 2021
2.370
2.540
2.350
2.450
502,659
+0.08(+3.38%)
Jan 13, 2021
2.380
2.440
2.300
2.370
242,814
-0.05(-2.07%)
Jan 12, 2021
2.390
2.580
2.330
2.420
452,987
+0.04(+1.68%)
Jan 11, 2021
2.310
2.480
2.300
2.380
323,716
+0.03(+1.28%)
Jan 08, 2021
2.420
2.420
2.290
2.350
316,108
-0.09(-3.69%)
Jan 07, 2021
2.280
2.450
2.270
2.440
574,924
+0.24(+10.91%)
Jan 06, 2021
2.260
2.450
2.190
2.200
794,060
-0.02(-0.90%)
Jan 05, 2021
2.080
2.280
2.060
2.220
436,154
+0.14(+6.73%)
Jan 04, 2021
2.040
2.100
1.980
2.080
255,078
+0.10(+5.05%)
Dec 31, 2020
1.980
1.980
1.980
0
-0.10(-4.81%)
Dec 30, 2020
1.960
2.090
1.930
2.080
224,154
+0.11(+5.58%)
Dec 29, 2020
2.020
2.020
1.910
1.970
186,154
-0.05(-2.48%)
Dec 24, 2020
2.020
2.020
2.020
0
+0.01(+0.50%)
Dec 23, 2020
1.970
2.080
1.950
2.010
169,316
+0.01(+0.50%)
Dec 22, 2020
2.050
2.110
1.980
2.000
176,581
-0.07(-3.38%)
Dec 21, 2020
2.000
2.100
1.930
2.070
233,263
+0.05(+2.48%)
Dec 18, 2020
1.980
2.070
1.980
2.020
155,039
+0.00(+0.00%)
Dec 17, 2020
2.050
2.050
1.980
2.020
93,061
-0.02(-0.98%)
Dec 16, 2020
1.990
2.040
1.900
2.040
177,668
+0.11(+5.70%)
Dec 15, 2020
1.920
1.980
1.880
1.930
181,434
+0.02(+1.05%)
Dec 14, 2020
1.990
2.000
1.810
1.910
396,596
-0.05(-2.55%)
Dec 11, 2020
1.980
2.100
1.940
1.960
337,290
-0.04(-2.00%)
Dec 10, 2020
2.000
2.030
1.930
2.000
360,181
-0.01(-0.50%)
Dec 09, 2020
2.100
2.120
2.000
2.010
429,599
-0.10(-4.74%)
Dec 08, 2020
2.140
2.180
2.070
2.110
169,563
-0.04(-1.86%)
Dec 07, 2020
2.190
2.200
2.090
2.150
170,929
-0.05(-2.27%)
Dec 04, 2020
2.270
2.310
2.150
2.200
263,452
-0.06(-2.65%)
Dec 03, 2020
2.330
2.330
2.240
2.260
80,556
-0.01(-0.44%)
Dec 02, 2020
2.290
2.340
2.210
2.270
219,182
+0.00(+0.00%)
Dec 01, 2020
2.350
2.390
2.230
2.270
319,188
-0.01(-0.44%)
Nov 30, 2020
2.310
2.340
2.190
2.280
318,921
+0.01(+0.44%)
Nov 27, 2020
2.270
2.330
2.160
2.270
162,017
+0.02(+0.89%)
Nov 26, 2020
2.300
2.300
2.160
2.250
99,625
+0.02(+0.90%)
Nov 25, 2020
2.010
2.260
1.970
2.230
375,723
+0.25(+12.63%)
Nov 24, 2020
2.090
2.160
1.950
1.980
476,572
-0.09(-4.35%)
Nov 23, 2020
2.160
2.200
2.060
2.070
337,451
-0.08(-3.72%)
Nov 20, 2020
2.120
2.240
2.090
2.150
217,251
+0.02(+0.94%)
Nov 19, 2020
2.330
2.340
2.110
2.130
521,684
-0.20(-8.58%)
Nov 18, 2020
2.490
2.490
2.330
2.330
189,939
-0.16(-6.43%)
Nov 17, 2020
2.690
2.690
2.400
2.490
404,649
-0.02(-0.80%)
Nov 16, 2020
2.420
2.510
2.350
2.510
167,994
+0.06(+2.45%)
Nov 13, 2020
2.490
2.570
2.420
2.450
171,872
-0.01(-0.41%)
Nov 12, 2020
2.590
2.590
2.400
2.460
240,219
-0.13(-5.02%)
Nov 11, 2020
2.460
2.590
2.320
2.590
470,878
+0.18(+7.47%)
Nov 10, 2020
2.500
2.550
2.390
2.410
207,275
-0.16(-6.23%)
Nov 09, 2020
2.930
2.930
2.470
2.570
469,368
-0.04(-1.53%)
Nov 06, 2020
2.390
2.850
2.330
2.610
667,983
+0.23(+9.66%)
Nov 05, 2020
2.340
2.440
2.280
2.380
309,203
+0.06(+2.59%)
Nov 04, 2020
2.410
2.460
2.310
2.320
126,911
-0.05(-2.11%)
Nov 03, 2020
2.390
2.440
2.290
2.370
268,729
-0.01(-0.42%)
Nov 02, 2020
2.520
2.550
2.360
2.380
357,424
-0.18(-7.03%)
Oct 30, 2020
2.490
2.860
2.380
2.560
446,291
+0.04(+1.59%)
Oct 29, 2020
2.400
2.550
2.330
2.520
242,866
+0.14(+5.88%)
Oct 28, 2020
2.360
2.530
2.320
2.380
111,028
-0.05(-2.06%)
Oct 27, 2020
2.430
2.500
2.350
2.430
126,201
+0.02(+0.83%)
Oct 26, 2020
2.500
2.540
2.400
2.410
204,160
-0.12(-4.74%)
Oct 23, 2020
2.580
2.600
2.490
2.530
179,060
-0.03(-1.17%)
Oct 22, 2020
2.690
2.730
2.530
2.560
356,660
-0.13(-4.83%)
Oct 21, 2020
2.790
2.820
2.670
2.690
163,880
-0.09(-3.24%)
Oct 20, 2020
2.840
2.900
2.770
2.780
69,383
-0.08(-2.80%)
Oct 19, 2020
2.860
2.970
2.830
2.860
110,016
-0.02(-0.69%)
Oct 16, 2020
2.820
2.940
2.740
2.880
120,394
+0.10(+3.60%)
Oct 15, 2020
2.850
2.870
2.730
2.780
256,144
-0.08(-2.80%)
Oct 14, 2020
3.170
3.210
2.860
2.860
249,573
-0.29(-9.21%)
Oct 13, 2020
3.240
3.270
3.130
3.150
199,657
-0.08(-2.48%)
Oct 09, 2020
3.230
3.230
3.230
0
+0.15(+4.87%)
Oct 08, 2020
3.100
3.160
3.050
3.080
323,677
+0.03(+0.98%)
Oct 07, 2020
2.840
3.110
2.810
3.050
393,755
+0.14(+4.81%)
Oct 06, 2020
2.850
2.960
2.760
2.910
196,594
+0.11(+3.93%)
Oct 05, 2020
2.830
2.960
2.770
2.800
379,207
+0.16(+6.06%)
Oct 02, 2020
2.590
2.690
2.560
2.640
70,416
+0.05(+1.93%)
Oct 01, 2020
2.820
2.830
2.570
2.590
340,281
-0.23(-8.16%)
Sep 30, 2020
2.880
2.930
2.800
2.820
191,220
-0.03(-1.05%)
Sep 29, 2020
2.810
2.890
2.800
2.850
59,646
+0.04(+1.42%)
Sep 28, 2020
2.880
2.940
2.750
2.810
348,628
-0.08(-2.77%)
Sep 25, 2020
2.890
2.960
2.810
2.890
191,502
+0.00(+0.00%)
Sep 24, 2020
2.990
3.000
2.860
2.890
305,364
-0.02(-0.69%)
Sep 23, 2020
3.170
3.200
2.850
2.910
498,106
-0.25(-7.91%)
Sep 22, 2020
3.210
3.250
3.120
3.160
280,702
-0.03(-0.94%)
Sep 21, 2020
3.260
3.310
3.140
3.190
192,696
-0.12(-3.63%)
Sep 18, 2020
3.290
3.380
3.220
3.310
348,964
+0.01(+0.30%)
Sep 17, 2020
3.350
3.360
3.210
3.300
206,831
-0.04(-1.20%)
Sep 16, 2020
3.180
3.380
3.170
3.340
188,344
+0.18(+5.70%)
Sep 15, 2020
3.220
3.250
3.130
3.160
60,105
-0.05(-1.56%)
Sep 14, 2020
3.250
3.310
3.200
3.210
127,960
-0.03(-0.93%)
Sep 11, 2020
3.070
3.250
3.040
3.240
182,701
+0.17(+5.54%)
Sep 10, 2020
3.100
3.170
3.020
3.070
500,202
-0.06(-1.92%)
Sep 09, 2020
3.190
3.280
3.120
3.130
246,558
-0.09(-2.80%)
Sep 08, 2020
3.430
3.430
3.130
3.220
96,041
-0.15(-4.45%)
Sep 04, 2020
3.370
3.370
3.370
0
+0.10(+3.06%)
Sep 03, 2020
3.360
3.420
3.180
3.270
233,635
-0.08(-2.39%)
Sep 02, 2020
3.500
3.500
3.320
3.350
264,288
-0.13(-3.74%)
Sep 01, 2020
3.580
3.580
3.470
3.480
74,942
-0.10(-2.79%)
Aug 31, 2020
3.530
3.660
3.480
3.580
232,262
-0.12(-3.24%)
Aug 28, 2020
3.440
3.730
3.440
3.700
366,814
+0.21(+6.02%)
Aug 27, 2020
3.380
3.650
3.360
3.490
369,300
+0.16(+4.80%)
Aug 26, 2020
3.390
3.430
3.310
3.330
146,625
-0.06(-1.77%)
Aug 25, 2020
3.460
3.470
3.320
3.390
295,415
-0.09(-2.59%)
Aug 24, 2020
3.550
3.550
3.450
3.480
76,396
-0.04(-1.14%)
Aug 21, 2020
3.620
3.630
3.450
3.520
83,044
-0.12(-3.30%)
Aug 20, 2020
3.490
3.670
3.430
3.640
121,593
+0.15(+4.30%)
Aug 19, 2020
3.560
3.570
3.460
3.490
107,943
-0.04(-1.13%)
Aug 18, 2020
3.660
3.660
3.450
3.530
116,875
-0.13(-3.55%)
Aug 17, 2020
3.750
3.750
3.640
3.660
52,249
-0.07(-1.88%)
Aug 14, 2020
3.730
3.750
3.620
3.730
65,079
+0.03(+0.81%)
Aug 13, 2020
3.700
3.760
3.620
3.700
213,172
+0.09(+2.49%)
Aug 12, 2020
3.770
3.850
3.360
3.610
535,204
-0.44(-10.86%)
Aug 11, 2020
4.130
4.130
3.940
4.050
88,277
-0.05(-1.22%)
Aug 10, 2020
3.940
4.120
3.800
4.100
378,591
+0.18(+4.59%)
Aug 07, 2020
3.890
4.020
3.840
3.920
149,266
+0.03(+0.77%)
Aug 06, 2020
3.850
3.900
3.750
3.890
214,265
-0.02(-0.51%)
Aug 05, 2020
3.980
3.980
3.790
3.910
161,009
-0.08(-2.01%)
Aug 04, 2020
3.840
4.000
3.840
3.990
190,207
+0.28(+7.55%)
Jul 31, 2020
3.710
3.710
3.710
0
-0.19(-4.87%)
Jul 30, 2020
3.810
3.940
3.680
3.900
114,843
+0.17(+4.56%)
Jul 29, 2020
3.880
3.880
3.720
3.730
126,891
-0.15(-3.87%)
Jul 28, 2020
3.920
3.960
3.810
3.880
107,427
-0.05(-1.27%)
Jul 27, 2020
3.990
4.040
3.910
3.930
82,239
-0.05(-1.26%)
Jul 24, 2020
3.990
4.200
3.950
3.980
125,015
-0.02(-0.50%)
Jul 23, 2020
4.110
4.350
3.970
4.000
125,508
-0.14(-3.38%)
Jul 22, 2020
4.130
4.180
4.020
4.140
78,130
-0.02(-0.48%)
Jul 21, 2020
4.070
4.250
4.070
4.160
69,022
+0.05(+1.22%)
Jul 20, 2020
4.010
4.130
3.940
4.110
77,270
+0.12(+3.01%)
Jul 17, 2020
4.000
4.190
3.980
3.990
74,959
-0.01(-0.25%)
Jul 16, 2020
4.060
4.060
3.940
4.000
111,990
+0.00(+0.00%)
Jul 15, 2020
4.020
4.100
3.960
4.000
64,766
+0.00(+0.00%)
Jul 14, 2020
3.940
4.000
3.780
4.000
160,715
+0.03(+0.76%)
Jul 13, 2020
4.190
4.220
3.900
3.970
320,914
-0.29(-6.81%)
Jul 10, 2020
4.790
4.790
4.210
4.260
171,009
-0.14(-3.18%)
Jul 09, 2020
4.290
4.800
4.210
4.400
503,347
+0.20(+4.76%)
Jul 08, 2020
4.060
4.280
4.060
4.200
159,806
+0.15(+3.70%)
Jul 07, 2020
3.900
4.270
3.850
4.050
295,448
+0.11(+2.79%)
Jul 06, 2020
3.830
3.980
3.710
3.940
173,658
+0.15(+3.96%)
Jul 03, 2020
3.830
3.880
3.250
3.790
172,379
-0.09(-2.32%)
Jul 02, 2020
3.970
3.990
3.840
3.880
170,273
+0.09(+2.37%)
Jun 30, 2020
3.790
3.790
3.790
0
-0.21(-5.25%)
Jun 29, 2020
4.050
4.180
3.760
4.000
327,126
+0.17(+4.44%)
Jun 26, 2020
3.920
3.920
3.750
3.830
119,208
-0.07(-1.79%)
Jun 25, 2020
3.920
4.030
3.850
3.900
178,334
-0.07(-1.76%)
Jun 24, 2020
4.060
4.060
3.780
3.970
226,879
-0.17(-4.11%)
Jun 23, 2020
3.390
4.140
3.390
4.140
352,575
+0.71(+20.70%)
Jun 22, 2020
3.530
3.600
3.360
3.430
167,789
-0.09(-2.56%)
Jun 19, 2020
3.550
3.550
3.420
3.520
91,148
-0.02(-0.56%)
Jun 18, 2020
3.540
3.570
3.440
3.540
200,907
-0.03(-0.84%)
Jun 17, 2020
3.580
3.660
3.390
3.570
256,033
-0.02(-0.56%)
Jun 16, 2020
3.750
3.750
3.560
3.590
152,868
-0.01(-0.28%)
Jun 15, 2020
3.780
3.780
3.470
3.600
275,956
+0.04(+1.12%)
Jun 12, 2020
3.850
3.910
3.510
3.560
246,382
-0.16(-4.30%)
Jun 11, 2020
3.800
3.870
3.230
3.720
414,985
-0.28(-7.00%)
Jun 10, 2020
4.150
4.160
3.940
4.000
395,008
-0.10(-2.44%)
Jun 09, 2020
4.180
4.240
3.980
4.100
228,111
-0.11(-2.61%)
Jun 08, 2020
4.330
4.360
4.120
4.210
315,242
-0.01(-0.24%)
Jun 05, 2020
4.210
4.320
4.030
4.220
169,025
+0.06(+1.44%)
Jun 04, 2020
4.270
4.290
4.110
4.160
185,035
-0.11(-2.58%)
Jun 03, 2020
4.160
4.320
4.100
4.270
227,383
+0.22(+5.43%)
Jun 02, 2020
4.100
4.170
3.990
4.050
165,741
-0.03(-0.74%)
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.