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
Pyrogenesis Canada Inc
(TSX:
PYR
)
0.6600
UNCHANGED
Streaming Delayed Price
Updated: 3:36 PM EDT, Jun 13, 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, 2022
3.000
3.350
2.880
3.350
657,036
+0.33(+10.93%)
May 30, 2022
3.080
3.120
2.990
3.020
160,510
-0.13(-4.13%)
May 27, 2022
2.980
3.150
2.980
3.150
327,449
+0.22(+7.51%)
May 26, 2022
2.730
2.930
2.700
2.930
325,310
+0.16(+5.78%)
May 25, 2022
2.690
2.780
2.670
2.770
167,628
+0.07(+2.59%)
May 24, 2022
2.830
2.850
2.590
2.700
147,505
+0.05(+1.89%)
May 20, 2022
2.650
0
+0.23(+9.50%)
May 19, 2022
2.370
2.460
2.360
2.420
161,022
+0.00(+0.00%)
May 18, 2022
2.360
2.420
2.350
2.420
57,140
+0.01(+0.41%)
May 17, 2022
2.400
2.420
2.160
2.410
321,940
+0.09(+3.88%)
May 16, 2022
2.410
2.420
2.290
2.320
144,520
-0.11(-4.53%)
May 13, 2022
2.300
2.530
2.300
2.430
171,127
+0.13(+5.65%)
May 12, 2022
2.260
2.340
2.160
2.300
192,586
+0.05(+2.22%)
May 11, 2022
2.510
2.510
2.250
2.250
376,703
-0.27(-10.71%)
May 10, 2022
2.580
2.690
2.470
2.520
259,763
-0.14(-5.26%)
May 09, 2022
2.780
2.780
2.580
2.660
237,268
-0.16(-5.67%)
May 06, 2022
2.870
2.870
2.730
2.820
99,020
-0.06(-2.08%)
May 05, 2022
2.930
2.930
2.750
2.880
180,520
+0.00(+0.00%)
May 04, 2022
3.190
3.200
2.860
2.880
265,793
-0.32(-10.00%)
May 03, 2022
3.050
3.200
2.930
3.200
348,298
+0.18(+5.96%)
May 02, 2022
2.910
3.100
2.900
3.020
225,337
+0.11(+3.78%)
Apr 29, 2022
2.710
2.960
2.680
2.910
208,247
+0.15(+5.43%)
Apr 28, 2022
2.750
2.790
2.550
2.760
223,735
+0.00(+0.00%)
Apr 27, 2022
2.410
2.760
2.360
2.760
286,214
+0.34(+14.05%)
Apr 26, 2022
2.440
2.460
2.320
2.420
168,442
-0.04(-1.63%)
Apr 25, 2022
2.490
2.490
2.400
2.460
128,294
+0.03(+1.23%)
Apr 22, 2022
2.430
2.440
2.370
2.430
128,585
-0.05(-2.02%)
Apr 21, 2022
2.450
2.490
2.380
2.480
138,348
-0.02(-0.80%)
Apr 20, 2022
2.410
2.630
2.380
2.500
324,855
+0.14(+5.93%)
Apr 19, 2022
2.310
2.420
2.300
2.360
154,442
+0.00(+0.00%)
Apr 18, 2022
2.400
2.420
2.310
2.360
219,983
-0.10(-4.07%)
Apr 14, 2022
2.460
0
-0.02(-0.81%)
Apr 13, 2022
2.440
2.640
2.420
2.480
226,048
+0.00(+0.00%)
Apr 12, 2022
2.540
2.650
2.440
2.480
306,788
-0.04(-1.59%)
Apr 11, 2022
2.700
2.720
2.510
2.520
351,183
-0.29(-10.32%)
Apr 08, 2022
2.780
2.980
2.700
2.810
240,154
+0.04(+1.44%)
Apr 07, 2022
2.710
2.830
2.620
2.770
208,157
+0.02(+0.73%)
Apr 06, 2022
2.860
2.860
2.670
2.750
161,187
-0.11(-3.85%)
Apr 05, 2022
2.970
2.970
2.860
2.860
265,786
-0.10(-3.38%)
Apr 04, 2022
2.970
3.020
2.870
2.960
242,936
-0.01(-0.34%)
Apr 01, 2022
3.000
3.130
2.780
2.970
350,521
-0.16(-5.11%)
Mar 31, 2022
3.110
3.230
3.050
3.130
230,627
-0.05(-1.57%)
Mar 30, 2022
3.190
3.220
3.010
3.180
224,323
+0.02(+0.63%)
Mar 29, 2022
2.620
3.160
2.620
3.160
354,489
+0.49(+18.35%)
Mar 28, 2022
2.810
2.810
2.610
2.670
127,828
-0.05(-1.84%)
Mar 25, 2022
2.820
2.820
2.650
2.720
137,370
-0.04(-1.45%)
Mar 24, 2022
2.570
2.780
2.490
2.760
217,011
+0.20(+7.81%)
Mar 23, 2022
2.560
2.600
2.490
2.560
105,105
-0.03(-1.16%)
Mar 22, 2022
2.570
2.650
2.530
2.590
176,072
+0.06(+2.37%)
Mar 21, 2022
2.410
2.560
2.320
2.530
213,185
+0.13(+5.42%)
Mar 18, 2022
2.240
2.430
2.240
2.400
136,175
+0.14(+6.19%)
Mar 17, 2022
2.230
2.350
2.220
2.260
91,584
-0.02(-0.88%)
Mar 16, 2022
2.100
2.280
2.080
2.280
158,830
+0.16(+7.55%)
Mar 15, 2022
2.060
2.150
2.020
2.120
164,215
+0.05(+2.42%)
Mar 14, 2022
2.140
2.140
2.050
2.070
174,410
-0.08(-3.72%)
Mar 11, 2022
2.270
2.270
2.130
2.150
213,433
-0.12(-5.29%)
Mar 10, 2022
2.290
2.330
2.230
2.270
153,432
-0.09(-3.81%)
Mar 09, 2022
2.290
2.390
2.220
2.360
123,091
+0.16(+7.27%)
Mar 08, 2022
2.110
2.340
2.070
2.200
282,846
+0.06(+2.80%)
Mar 07, 2022
2.300
2.310
2.130
2.140
416,304
-0.19(-8.15%)
Mar 04, 2022
2.450
2.450
2.260
2.330
431,186
-0.09(-3.72%)
Mar 03, 2022
2.540
2.580
2.420
2.420
197,480
-0.16(-6.20%)
Mar 02, 2022
2.530
2.580
2.490
2.580
158,896
+0.04(+1.57%)
Mar 01, 2022
2.650
2.650
2.510
2.540
109,018
-0.08(-3.05%)
Feb 28, 2022
2.470
2.620
2.430
2.620
284,229
+0.12(+4.80%)
Feb 25, 2022
2.510
2.520
2.420
2.500
350,668
+0.03(+1.21%)
Feb 24, 2022
2.340
2.470
2.200
2.470
677,145
-0.04(-1.59%)
Feb 23, 2022
2.500
2.540
2.460
2.510
430,490
-0.01(-0.40%)
Feb 22, 2022
2.650
2.660
2.510
2.520
656,081
-0.26(-9.35%)
Feb 18, 2022
2.780
0
-0.06(-2.11%)
Feb 17, 2022
2.980
3.000
2.790
2.840
401,431
-0.17(-5.65%)
Feb 16, 2022
3.050
3.070
2.940
3.010
256,446
-0.06(-1.95%)
Feb 15, 2022
2.970
3.090
2.870
3.070
394,883
+0.10(+3.37%)
Feb 14, 2022
3.050
3.150
2.930
2.970
312,202
-0.11(-3.57%)
Feb 11, 2022
3.330
3.390
3.070
3.080
428,121
-0.21(-6.38%)
Feb 10, 2022
3.440
3.470
3.230
3.290
364,385
-0.11(-3.24%)
Feb 09, 2022
3.500
3.500
3.290
3.400
336,643
-0.02(-0.58%)
Feb 08, 2022
3.400
3.580
3.250
3.420
304,500
+0.01(+0.29%)
Feb 07, 2022
3.340
3.510
3.310
3.410
322,411
+0.08(+2.40%)
Feb 04, 2022
3.160
3.370
3.120
3.330
185,022
+0.17(+5.38%)
Feb 03, 2022
3.310
3.110
3.160
356,903
-0.26(-7.60%)
Feb 02, 2022
3.530
3.550
3.260
3.420
588,085
-0.10(-2.84%)
Feb 01, 2022
3.850
3.900
3.460
3.520
742,173
+0.04(+1.15%)
Jan 31, 2022
2.850
3.500
3.480
842,427
+0.65(+22.97%)
Jan 28, 2022
3.230
3.370
2.750
2.830
856,030
-0.28(-9.00%)
Jan 27, 2022
2.720
3.180
2.190
3.110
2,278,552
+0.40(+14.76%)
Jan 26, 2022
2.910
2.910
2.670
2.710
263,087
-0.14(-4.91%)
Jan 25, 2022
2.840
2.900
2.750
2.850
364,023
+0.00(+0.00%)
Jan 24, 2022
2.890
2.900
2.660
2.850
599,193
-0.22(-7.17%)
Jan 21, 2022
3.110
3.130
2.920
3.070
571,036
-0.11(-3.46%)
Jan 20, 2022
3.380
3.430
3.170
3.180
172,509
-0.19(-5.64%)
Jan 19, 2022
3.470
3.490
3.340
3.370
132,039
-0.09(-2.60%)
Jan 18, 2022
3.550
3.570
3.430
3.460
159,431
-0.15(-4.16%)
Jan 17, 2022
3.650
3.690
3.570
3.610
69,616
+0.02(+0.56%)
Jan 14, 2022
3.480
3.590
3.380
3.590
211,348
+0.08(+2.28%)
Jan 13, 2022
3.550
3.600
3.420
3.510
165,182
-0.13(-3.57%)
Jan 12, 2022
3.540
3.640
3.430
3.640
177,492
+0.12(+3.41%)
Jan 11, 2022
3.340
3.580
3.250
3.520
179,505
+0.17(+5.07%)
Jan 10, 2022
3.430
3.430
3.250
3.350
191,056
-0.16(-4.56%)
Jan 07, 2022
3.520
3.520
3.400
3.510
125,082
-0.03(-0.85%)
Jan 06, 2022
3.580
3.630
3.420
3.540
200,909
-0.06(-1.67%)
Jan 05, 2022
3.830
3.830
3.550
3.600
385,304
-0.26(-6.74%)
Jan 04, 2022
3.450
3.890
3.400
3.860
552,598
+0.53(+15.92%)
Dec 31, 2021
3.330
3.330
3.330
0
-0.03(-0.89%)
Dec 30, 2021
3.440
3.670
3.360
3.360
400,316
-0.14(-4.00%)
Dec 29, 2021
3.820
3.990
3.490
3.500
824,861
+0.15(+4.48%)
Dec 24, 2021
3.350
3.350
3.350
0
+0.13(+4.04%)
Dec 23, 2021
3.110
3.250
3.050
3.220
338,900
+0.12(+3.87%)
Dec 22, 2021
3.080
3.150
3.000
3.100
260,729
-0.07(-2.21%)
Dec 21, 2021
3.040
3.170
3.020
3.170
334,702
+0.14(+4.62%)
Dec 20, 2021
3.080
3.160
2.980
3.030
315,838
-0.17(-5.31%)
Dec 17, 2021
3.100
3.200
2.910
3.200
624,484
+0.07(+2.24%)
Dec 16, 2021
3.240
3.300
3.040
3.130
523,287
-0.08(-2.49%)
Dec 15, 2021
3.080
3.270
3.050
3.210
659,792
+0.04(+1.26%)
Dec 14, 2021
3.430
3.430
3.110
3.170
931,592
-0.30(-8.65%)
Dec 13, 2021
3.700
3.710
3.410
3.470
662,058
-0.26(-6.97%)
Dec 10, 2021
3.840
3.910
3.690
3.730
191,365
-0.15(-3.87%)
Dec 09, 2021
4.110
4.120
3.850
3.880
203,283
-0.19(-4.67%)
Dec 08, 2021
3.800
4.160
3.730
4.070
440,022
+0.29(+7.67%)
Dec 07, 2021
3.800
4.010
3.750
3.780
252,211
+0.07(+1.89%)
Dec 06, 2021
3.600
3.810
3.460
3.710
464,046
+0.08(+2.20%)
Dec 03, 2021
3.850
3.850
3.580
3.630
512,708
-0.24(-6.20%)
Dec 02, 2021
3.900
4.020
3.730
3.870
472,631
-0.04(-1.02%)
Dec 01, 2021
4.210
4.210
3.870
3.910
329,114
-0.26(-6.24%)
Nov 30, 2021
4.050
4.210
3.910
4.170
563,234
+0.04(+0.97%)
Nov 29, 2021
4.300
4.320
4.100
4.130
410,536
-0.21(-4.84%)
Nov 26, 2021
4.390
4.420
4.220
4.340
402,986
-0.13(-2.91%)
Nov 25, 2021
4.410
4.560
4.410
4.470
151,438
+0.05(+1.13%)
Nov 24, 2021
4.470
4.520
4.420
4.420
244,355
-0.13(-2.86%)
Nov 23, 2021
4.600
4.620
4.470
4.550
288,996
-0.14(-2.99%)
Nov 22, 2021
4.510
4.850
4.430
4.690
404,497
+0.15(+3.30%)
Nov 19, 2021
4.600
4.760
4.510
4.540
273,296
-0.04(-0.87%)
Nov 18, 2021
4.660
4.590
4.550
4.580
345,068
-0.11(-2.35%)
Nov 17, 2021
4.890
4.890
4.660
4.690
360,916
-0.23(-4.67%)
Nov 16, 2021
5.400
5.400
4.860
4.920
412,182
-0.48(-8.89%)
Nov 15, 2021
5.540
5.540
5.250
5.400
206,481
-0.06(-1.10%)
Nov 12, 2021
5.180
5.520
5.180
5.460
284,242
+0.24(+4.60%)
Nov 11, 2021
5.150
5.320
5.130
5.220
99,046
+0.06(+1.16%)
Nov 10, 2021
5.180
5.160
224,294
-0.01(-0.19%)
Nov 09, 2021
5.250
5.260
5.030
5.170
176,858
-0.07(-1.34%)
Nov 08, 2021
4.820
5.330
4.820
5.240
361,025
+0.42(+8.71%)
Nov 05, 2021
4.740
4.880
4.710
4.820
130,173
-0.01(-0.21%)
Nov 04, 2021
4.900
4.900
4.630
4.830
253,927
-0.02(-0.41%)
Nov 03, 2021
4.740
4.980
4.700
4.850
209,102
+0.11(+2.32%)
Nov 02, 2021
4.630
4.760
4.550
4.740
226,540
+0.05(+1.07%)
Nov 01, 2021
4.540
4.800
4.530
4.690
185,325
+0.16(+3.53%)
Oct 29, 2021
4.670
4.680
4.450
4.530
239,075
-0.14(-3.00%)
Oct 28, 2021
4.430
5.050
4.330
4.670
568,235
+0.24(+5.42%)
Oct 27, 2021
4.410
4.490
4.400
4.430
131,226
-0.01(-0.23%)
Oct 26, 2021
4.520
4.440
253,708
-0.13(-2.84%)
Oct 25, 2021
4.700
4.700
4.510
4.570
208,268
-0.01(-0.22%)
Oct 22, 2021
4.740
4.740
4.560
4.580
293,222
-0.17(-3.58%)
Oct 21, 2021
4.830
4.940
4.700
4.750
388,879
-0.09(-1.86%)
Oct 20, 2021
4.910
4.910
4.750
4.840
144,321
-0.09(-1.83%)
Oct 19, 2021
4.940
4.970
4.740
4.930
296,546
-0.01(-0.20%)
Oct 18, 2021
4.960
5.000
4.860
4.940
276,632
-0.08(-1.59%)
Oct 15, 2021
5.050
5.080
4.980
5.020
182,707
-0.03(-0.59%)
Oct 14, 2021
5.080
5.170
5.040
5.050
109,508
+0.01(+0.20%)
Oct 13, 2021
5.050
5.100
5.020
5.040
75,282
+0.01(+0.20%)
Oct 12, 2021
5.040
5.050
5.000
5.030
83,034
-0.01(-0.20%)
Oct 08, 2021
5.040
5.040
5.040
0
+0.01(+0.20%)
Oct 07, 2021
5.030
5.190
5.020
5.030
133,083
-0.02(-0.40%)
Oct 06, 2021
5.020
5.100
5.000
5.050
122,442
-0.02(-0.39%)
Oct 05, 2021
5.000
5.100
5.000
5.070
110,812
-0.01(-0.20%)
Oct 04, 2021
5.100
5.170
5.010
5.080
165,675
-0.08(-1.55%)
Oct 01, 2021
5.080
5.340
5.060
5.160
230,792
+0.04(+0.78%)
Sep 30, 2021
5.000
5.140
4.980
5.120
121,695
+0.10(+1.99%)
Sep 29, 2021
5.150
5.170
5.020
5.020
200,920
-0.07(-1.38%)
Sep 28, 2021
5.270
5.270
5.080
5.090
212,647
-0.16(-3.05%)
Sep 27, 2021
5.100
5.350
4.960
5.250
405,886
+0.21(+4.17%)
Sep 24, 2021
5.220
5.220
5.010
5.040
182,355
-0.18(-3.45%)
Sep 23, 2021
5.350
5.350
5.180
5.220
189,513
-0.13(-2.43%)
Sep 22, 2021
5.350
5.500
5.190
5.350
494,189
+0.00(+0.00%)
Sep 21, 2021
5.550
5.550
5.330
5.350
208,672
-0.20(-3.60%)
Sep 20, 2021
5.570
5.600
5.340
5.550
307,316
-0.12(-2.12%)
Sep 17, 2021
5.260
5.750
5.260
5.670
500,790
+0.21(+3.85%)
Sep 16, 2021
5.520
5.530
5.290
5.460
242,956
-0.10(-1.80%)
Sep 15, 2021
5.900
5.910
5.270
5.560
668,286
-0.17(-2.97%)
Sep 14, 2021
5.110
6.480
5.040
5.730
1,120,750
+0.65(+12.80%)
Sep 13, 2021
5.120
5.190
5.050
5.080
145,122
+0.00(+0.00%)
Sep 10, 2021
5.190
5.190
5.060
5.080
97,971
-0.12(-2.31%)
Sep 09, 2021
5.150
5.200
5.060
5.200
125,586
+0.02(+0.39%)
Sep 08, 2021
5.210
5.230
5.010
5.180
254,209
-0.08(-1.52%)
Sep 07, 2021
5.520
5.520
5.180
5.260
208,386
-0.28(-5.05%)
Sep 03, 2021
5.540
5.540
5.540
0
+0.40(+7.78%)
Sep 02, 2021
5.250
5.300
5.070
5.140
140,510
-0.10(-1.91%)
Sep 01, 2021
5.250
5.360
5.220
5.240
96,355
-0.03(-0.57%)
Aug 31, 2021
5.190
5.390
5.190
5.270
225,368
+0.07(+1.35%)
Aug 30, 2021
5.240
5.280
5.150
5.200
127,208
-0.03(-0.57%)
Aug 27, 2021
5.150
5.340
5.140
5.230
225,754
-0.07(-1.32%)
Aug 26, 2021
5.140
5.380
5.020
5.300
301,280
+0.27(+5.37%)
Aug 25, 2021
5.380
5.380
5.010
5.030
242,348
-0.30(-5.63%)
Aug 24, 2021
5.150
5.640
5.150
5.330
446,526
+0.16(+3.09%)
Aug 23, 2021
4.980
5.200
4.980
5.170
218,863
+0.25(+5.08%)
Aug 20, 2021
5.000
5.120
4.910
4.920
195,879
+0.01(+0.20%)
Aug 19, 2021
5.000
5.080
4.890
4.910
197,991
-0.11(-2.19%)
Aug 18, 2021
4.930
5.180
4.850
5.020
277,514
+0.12(+2.45%)
Aug 17, 2021
4.860
5.270
4.850
4.900
510,252
+0.19(+4.03%)
Aug 16, 2021
5.010
5.020
4.700
4.710
174,577
-0.25(-5.04%)
Aug 13, 2021
5.100
5.190
4.960
4.960
226,997
-0.13(-2.55%)
Aug 12, 2021
5.150
5.250
4.870
5.090
295,776
+0.00(+0.00%)
Aug 11, 2021
5.020
5.090
4.940
5.090
106,581
+0.09(+1.80%)
Aug 10, 2021
4.850
5.090
4.850
5.000
212,863
+0.15(+3.09%)
Aug 09, 2021
4.720
4.890
4.670
4.850
224,173
+0.12(+2.54%)
Aug 06, 2021
5.010
5.010
4.630
4.730
262,034
-0.14(-2.87%)
Aug 05, 2021
4.400
5.010
4.400
4.870
462,554
+0.47(+10.68%)
Aug 04, 2021
4.510
4.620
4.400
4.400
225,775
-0.16(-3.51%)
Aug 03, 2021
4.680
4.680
4.500
4.560
211,860
-0.04(-0.87%)
Jul 30, 2021
4.600
4.600
4.600
0
-0.01(-0.22%)
Jul 29, 2021
5.200
5.200
4.570
4.610
551,052
-0.54(-10.49%)
Jul 28, 2021
4.450
5.150
4.450
5.150
555,682
+0.63(+13.94%)
Jul 27, 2021
4.670
4.700
4.360
4.520
508,831
-0.11(-2.38%)
Jul 26, 2021
4.690
4.740
4.570
4.630
196,295
-0.17(-3.54%)
Jul 23, 2021
4.780
4.850
4.620
4.800
210,837
+0.00(+0.00%)
Jul 22, 2021
4.940
4.970
4.720
4.800
209,804
-0.18(-3.61%)
Jul 21, 2021
5.180
5.180
4.920
4.980
198,503
-0.16(-3.11%)
Jul 20, 2021
4.700
5.230
4.640
5.140
268,440
+0.42(+8.90%)
Jul 19, 2021
4.930
4.940
4.530
4.720
956,374
-0.36(-7.09%)
Jul 16, 2021
5.440
5.500
5.030
5.080
656,901
-0.48(-8.63%)
Jul 15, 2021
5.700
5.700
5.430
5.560
206,720
-0.15(-2.63%)
Jul 14, 2021
5.760
5.930
5.700
5.710
142,871
-0.04(-0.70%)
Jul 13, 2021
6.180
6.180
5.750
5.750
293,526
-0.35(-5.74%)
Jul 12, 2021
6.300
6.330
6.070
6.100
236,157
-0.18(-2.87%)
Jul 09, 2021
5.860
6.280
5.750
6.280
247,050
+0.44(+7.53%)
Jul 08, 2021
5.830
5.930
5.680
5.840
168,219
-0.14(-2.34%)
Jul 07, 2021
6.110
6.150
5.880
5.980
123,629
-0.09(-1.48%)
Jul 06, 2021
6.290
6.390
6.000
6.070
145,153
-0.03(-0.49%)
Jul 05, 2021
6.180
6.190
5.910
6.100
220,098
-0.17(-2.71%)
Jul 02, 2021
6.570
6.570
6.120
6.270
254,349
-0.21(-3.24%)
Jun 30, 2021
6.480
6.480
6.480
0
-0.26(-3.86%)
Jun 29, 2021
6.490
6.780
6.300
6.740
212,178
+0.19(+2.90%)
Jun 28, 2021
6.430
6.720
6.430
6.550
158,055
+0.03(+0.46%)
Jun 25, 2021
6.850
6.850
6.460
6.520
310,222
-0.26(-3.83%)
Jun 24, 2021
6.900
6.930
6.720
6.780
203,680
-0.02(-0.29%)
Jun 23, 2021
7.190
7.220
6.750
6.800
346,902
-0.28(-3.95%)
Jun 22, 2021
7.480
7.570
7.060
7.080
358,807
-0.47(-6.23%)
Jun 21, 2021
7.830
7.920
7.470
7.550
371,883
-0.43(-5.39%)
Jun 18, 2021
7.760
8.180
7.730
7.980
645,467
+0.09(+1.14%)
Jun 17, 2021
7.540
7.940
7.540
7.890
394,504
+0.34(+4.50%)
Jun 16, 2021
7.390
7.640
7.230
7.550
393,201
+0.20(+2.72%)
Jun 15, 2021
7.350
7.570
7.120
7.350
441,659
+0.02(+0.27%)
Jun 14, 2021
6.610
7.410
6.610
7.330
543,365
+0.63(+9.40%)
Jun 11, 2021
6.740
6.740
6.580
6.700
186,550
-0.05(-0.74%)
Jun 10, 2021
6.940
6.970
6.690
6.750
232,317
-0.11(-1.60%)
Jun 09, 2021
6.960
7.050
6.820
6.860
218,769
-0.11(-1.58%)
Jun 08, 2021
7.330
7.360
6.830
6.970
406,463
-0.22(-3.06%)
Jun 07, 2021
7.160
7.590
6.810
7.190
501,045
+0.12(+1.70%)
Jun 04, 2021
7.610
8.090
7.070
7.070
717,484
-0.61(-7.94%)
Jun 03, 2021
6.180
8.430
6.010
7.680
1,037,881
+1.40(+22.29%)
Jun 02, 2021
6.130
6.380
6.090
6.280
218,452
-0.05(-0.79%)
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.