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
Aldeyra Therapeu
(NQ:
ALDX
)
3.680
-0.050 (-1.34%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 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
3.750
3.890
3.690
3.860
274,081
+0.13(+3.49%)
May 30, 2024
3.730
3.800
3.681
3.730
165,944
+0.03(+0.81%)
May 29, 2024
3.730
3.810
3.675
3.700
256,031
-0.09(-2.37%)
May 28, 2024
3.970
3.980
3.700
3.790
310,510
-0.12(-3.07%)
May 24, 2024
3.820
3.950
3.750
3.910
260,694
+0.12(+3.17%)
May 23, 2024
3.910
3.920
3.775
3.790
314,707
-0.08(-2.07%)
May 22, 2024
3.930
3.990
3.840
3.870
227,886
-0.07(-1.78%)
May 21, 2024
3.960
4.150
3.930
3.940
285,112
-0.09(-2.23%)
May 20, 2024
3.960
4.080
3.900
4.030
245,457
+0.08(+2.03%)
May 17, 2024
4.100
4.110
3.930
3.950
214,914
-0.14(-3.42%)
May 16, 2024
4.170
4.220
4.060
4.090
163,190
-0.08(-1.92%)
May 15, 2024
4.250
4.380
4.135
4.170
384,594
+0.00(+0.00%)
May 14, 2024
3.720
4.181
3.720
4.170
611,959
+0.47(+12.70%)
May 13, 2024
3.830
3.905
3.655
3.700
388,534
-0.07(-1.86%)
May 10, 2024
3.990
3.990
3.730
3.770
391,126
-0.17(-4.31%)
May 09, 2024
4.050
4.095
3.930
3.940
329,917
-0.13(-3.19%)
May 08, 2024
4.160
4.165
4.045
4.070
204,019
-0.10(-2.40%)
May 07, 2024
4.150
4.235
4.030
4.170
296,227
+0.05(+1.21%)
May 06, 2024
4.160
4.252
4.090
4.120
305,638
-0.04(-0.96%)
May 03, 2024
4.230
4.290
4.075
4.160
319,625
-0.05(-1.19%)
May 02, 2024
4.230
4.235
4.085
4.210
341,800
+0.01(+0.24%)
May 01, 2024
3.960
4.295
3.960
4.200
539,276
+0.26(+6.60%)
Apr 30, 2024
4.040
4.100
3.930
3.940
273,886
-0.11(-2.72%)
Apr 29, 2024
3.970
4.205
3.950
4.050
393,326
+0.12(+3.05%)
Apr 26, 2024
3.940
3.975
3.830
3.930
267,876
-0.01(-0.25%)
Apr 25, 2024
3.900
4.045
3.860
3.940
462,605
+0.00(+0.00%)
Apr 24, 2024
3.940
4.000
3.875
3.940
570,591
+0.03(+0.77%)
Apr 23, 2024
3.940
4.180
3.890
3.910
452,233
-0.02(-0.51%)
Apr 22, 2024
3.910
4.040
3.810
3.930
372,084
+0.07(+1.81%)
Apr 19, 2024
3.960
4.010
3.790
3.860
429,655
-0.12(-3.02%)
Apr 18, 2024
3.970
4.070
3.890
3.980
432,657
+0.01(+0.25%)
Apr 17, 2024
3.910
4.145
3.830
3.970
637,459
+0.10(+2.58%)
Apr 16, 2024
4.020
4.100
3.840
3.870
725,191
-0.29(-6.97%)
Apr 15, 2024
4.260
4.330
4.050
4.160
496,422
-0.09(-2.12%)
Apr 12, 2024
4.360
4.470
4.190
4.250
582,033
-0.15(-3.41%)
Apr 11, 2024
4.300
4.480
4.220
4.400
589,714
+0.15(+3.53%)
Apr 10, 2024
4.300
4.300
4.095
4.250
642,301
-0.18(-4.06%)
Apr 09, 2024
4.550
4.680
4.330
4.430
1,050,305
+0.05(+1.14%)
Apr 08, 2024
4.950
4.955
4.295
4.380
1,040,845
-0.34(-7.20%)
Apr 05, 2024
4.680
4.970
4.580
4.720
1,471,252
+0.04(+0.75%)
Apr 04, 2024
4.560
4.880
4.350
4.685
2,522,120
+0.53(+12.89%)
Apr 03, 2024
3.650
4.220
3.610
4.150
2,317,600
+0.60(+16.90%)
Apr 02, 2024
3.280
3.560
3.195
3.550
1,063,742
+0.28(+8.56%)
Apr 01, 2024
3.300
3.368
3.130
3.270
320,288
+0.00(+0.00%)
Mar 28, 2024
3.120
3.499
3.120
3.270
859,171
+0.19(+6.17%)
Mar 27, 2024
2.950
3.135
2.885
3.080
309,947
+0.16(+5.48%)
Mar 26, 2024
2.940
2.959
2.890
2.920
259,534
+0.04(+1.39%)
Mar 25, 2024
2.930
2.985
2.850
2.880
279,047
-0.02(-0.69%)
Mar 22, 2024
2.950
2.950
2.870
2.900
204,814
-0.01(-0.34%)
Mar 21, 2024
2.980
3.025
2.900
2.910
310,770
-0.01(-0.34%)
Mar 20, 2024
2.840
2.940
2.760
2.920
257,104
+0.07(+2.46%)
Mar 19, 2024
2.780
2.900
2.750
2.850
365,940
+0.07(+2.52%)
Mar 18, 2024
2.840
2.860
2.755
2.780
332,988
-0.01(-0.36%)
Mar 15, 2024
2.710
2.820
2.710
2.790
810,006
+0.02(+0.72%)
Mar 14, 2024
2.900
2.942
2.735
2.770
698,635
-0.13(-4.48%)
Mar 13, 2024
2.960
3.010
2.880
2.900
793,052
-0.10(-3.49%)
Mar 12, 2024
3.270
3.310
2.990
3.005
666,020
-0.25(-7.54%)
Mar 11, 2024
3.640
3.685
3.250
3.250
768,292
-0.37(-10.22%)
Mar 08, 2024
3.780
3.850
3.470
3.620
791,121
-0.23(-5.97%)
Mar 07, 2024
3.940
3.990
3.800
3.850
447,811
-0.08(-2.04%)
Mar 06, 2024
3.970
3.990
3.885
3.930
284,029
+0.00(+0.00%)
Mar 05, 2024
4.100
4.150
3.910
3.930
368,095
-0.14(-3.44%)
Mar 04, 2024
4.250
4.290
3.981
4.070
608,908
-0.15(-3.55%)
Mar 01, 2024
3.660
4.340
3.620
4.220
1,358,441
+0.60(+16.57%)
Feb 29, 2024
3.790
3.830
3.520
3.620
405,916
-0.07(-1.90%)
Feb 28, 2024
3.730
3.850
3.650
3.690
510,548
-0.08(-2.12%)
Feb 27, 2024
3.730
3.830
3.645
3.770
558,852
+0.11(+3.01%)
Feb 26, 2024
3.480
3.660
3.470
3.660
357,410
+0.17(+4.87%)
Feb 23, 2024
3.540
3.540
3.445
3.490
269,491
-0.05(-1.41%)
Feb 22, 2024
3.350
3.580
3.330
3.540
340,847
+0.19(+5.67%)
Feb 21, 2024
3.420
3.466
3.280
3.350
251,185
-0.09(-2.62%)
Feb 20, 2024
3.510
3.700
3.420
3.440
414,239
-0.15(-4.18%)
Feb 16, 2024
3.580
3.680
3.525
3.590
501,618
-0.01(-0.28%)
Feb 15, 2024
3.420
3.600
3.390
3.600
555,274
+0.20(+5.88%)
Feb 14, 2024
3.220
3.408
3.201
3.400
372,027
+0.22(+6.92%)
Feb 13, 2024
3.360
3.370
3.152
3.180
522,682
-0.21(-6.19%)
Feb 12, 2024
3.340
3.420
3.290
3.390
374,704
+0.09(+2.73%)
Feb 09, 2024
3.260
3.350
3.230
3.300
280,020
+0.07(+2.17%)
Feb 08, 2024
3.240
3.290
3.150
3.230
289,486
-0.01(-0.31%)
Feb 07, 2024
3.320
3.320
3.195
3.240
333,822
-0.10(-2.99%)
Feb 06, 2024
3.100
3.340
3.100
3.340
356,009
+0.22(+7.05%)
Feb 05, 2024
3.150
3.180
3.060
3.120
271,249
-0.06(-1.89%)
Feb 02, 2024
3.130
3.200
3.070
3.180
352,063
-0.01(-0.31%)
Feb 01, 2024
3.150
3.245
3.125
3.190
369,638
+0.06(+1.92%)
Jan 31, 2024
3.250
3.355
3.105
3.130
785,510
-0.10(-3.10%)
Jan 30, 2024
3.380
3.380
3.210
3.230
418,001
-0.15(-4.44%)
Jan 29, 2024
3.100
3.430
3.100
3.380
930,879
+0.34(+11.18%)
Jan 26, 2024
3.050
3.180
3.020
3.040
233,872
+0.00(+0.00%)
Jan 25, 2024
3.040
3.095
2.960
3.040
524,093
+0.04(+1.33%)
Jan 24, 2024
3.100
3.140
2.990
3.000
478,646
-0.07(-2.28%)
Jan 23, 2024
3.150
3.170
2.990
3.070
422,097
-0.02(-0.65%)
Jan 22, 2024
3.090
3.170
3.005
3.090
617,841
+0.01(+0.32%)
Jan 19, 2024
3.010
3.135
3.010
3.080
375,483
+0.04(+1.32%)
Jan 18, 2024
3.200
3.200
3.010
3.040
555,237
-0.16(-5.00%)
Jan 17, 2024
3.190
3.245
3.130
3.200
527,654
-0.07(-2.14%)
Jan 16, 2024
3.150
3.310
3.150
3.270
563,971
+0.06(+1.87%)
Jan 12, 2024
3.250
3.370
3.195
3.210
385,031
+0.01(+0.31%)
Jan 11, 2024
3.280
3.295
3.130
3.200
506,370
-0.14(-4.19%)
Jan 10, 2024
3.360
3.490
3.240
3.340
453,459
-0.03(-0.89%)
Jan 09, 2024
3.310
3.390
3.270
3.370
480,463
+0.02(+0.60%)
Jan 08, 2024
3.210
3.360
3.090
3.350
902,121
+0.12(+3.72%)
Jan 05, 2024
3.280
3.320
3.180
3.230
655,537
-0.11(-3.29%)
Jan 04, 2024
3.380
3.420
3.260
3.340
550,761
-0.01(-0.30%)
Jan 03, 2024
3.500
3.540
3.295
3.350
755,442
-0.19(-5.37%)
Jan 02, 2024
3.460
3.690
3.400
3.540
955,980
+0.03(+0.85%)
Dec 29, 2023
3.570
3.640
3.460
3.510
900,067
-0.10(-2.77%)
Dec 28, 2023
3.630
3.770
3.510
3.610
922,293
-0.02(-0.55%)
Dec 27, 2023
3.440
3.710
3.420
3.630
1,233,200
+0.19(+5.52%)
Dec 26, 2023
3.550
3.550
3.340
3.440
654,429
-0.04(-1.15%)
Dec 22, 2023
3.470
3.638
3.400
3.480
1,166,126
+0.13(+3.88%)
Dec 21, 2023
3.370
3.530
3.270
3.350
1,131,979
-0.01(-0.30%)
Dec 20, 2023
3.340
3.710
3.250
3.360
2,152,937
-0.15(-4.27%)
Dec 19, 2023
3.440
3.580
3.055
3.510
10,762,679
+0.55(+18.58%)
Dec 18, 2023
3.060
3.160
2.950
2.960
1,114,380
-0.06(-1.99%)
Dec 15, 2023
2.990
3.095
2.925
3.020
4,862,147
+0.04(+1.34%)
Dec 14, 2023
3.130
3.260
2.930
2.980
1,655,210
-0.10(-3.25%)
Dec 13, 2023
2.860
3.080
2.730
3.080
1,251,145
+0.21(+7.32%)
Dec 12, 2023
2.920
2.950
2.750
2.870
1,151,589
+0.02(+0.70%)
Dec 11, 2023
3.180
3.181
2.835
2.850
1,130,806
-0.31(-9.81%)
Dec 08, 2023
3.220
3.340
3.150
3.160
792,883
-0.08(-2.47%)
Dec 07, 2023
3.180
3.270
3.130
3.240
616,075
+0.09(+2.86%)
Dec 06, 2023
3.210
3.250
3.045
3.150
828,588
+0.03(+0.96%)
Dec 05, 2023
3.280
3.360
3.090
3.120
1,301,786
-0.15(-4.59%)
Dec 04, 2023
2.840
3.365
2.840
3.270
2,119,951
+0.41(+14.34%)
Dec 01, 2023
2.820
2.900
2.690
2.860
909,243
+0.09(+3.25%)
Nov 30, 2023
2.770
2.900
2.770
2.770
1,890,684
+0.00(+0.00%)
Nov 29, 2023
2.690
2.960
2.690
2.770
1,124,236
+0.07(+2.59%)
Nov 28, 2023
2.520
2.730
2.470
2.700
1,442,437
+0.08(+3.05%)
Nov 27, 2023
2.500
2.630
2.430
2.620
1,282,352
+0.09(+3.56%)
Nov 24, 2023
2.590
2.650
2.510
2.530
428,967
+0.00(+0.00%)
Nov 22, 2023
2.450
2.620
2.450
2.530
952,948
+0.09(+3.69%)
Nov 21, 2023
2.690
2.700
2.440
2.440
1,018,396
-0.22(-8.27%)
Nov 20, 2023
2.800
2.870
2.630
2.660
1,416,060
-0.19(-6.67%)
Nov 17, 2023
2.500
2.930
2.483
2.850
2,154,582
+0.36(+14.46%)
Nov 16, 2023
2.570
2.580
2.430
2.490
1,027,301
-0.03(-1.19%)
Nov 15, 2023
2.550
2.695
2.510
2.520
1,093,700
-0.06(-2.33%)
Nov 14, 2023
2.460
2.590
2.460
2.580
1,279,446
+0.12(+4.88%)
Nov 13, 2023
2.310
2.460
2.230
2.460
830,716
+0.17(+7.66%)
Nov 10, 2023
2.370
2.370
2.200
2.285
881,146
-0.07(-2.97%)
Nov 09, 2023
2.580
2.600
2.320
2.355
1,572,366
-0.25(-9.77%)
Nov 08, 2023
2.670
2.900
2.520
2.610
2,792,940
-0.16(-5.78%)
Nov 07, 2023
2.280
2.770
2.260
2.770
3,846,865
+0.52(+23.11%)
Nov 06, 2023
2.218
2.440
2.200
2.250
2,268,036
+0.04(+1.81%)
Nov 03, 2023
2.110
2.270
2.070
2.210
2,279,514
+0.12(+5.74%)
Nov 02, 2023
2.500
2.670
2.060
2.090
10,751,522
-0.45(-17.72%)
Nov 01, 2023
2.000
2.730
1.970
2.540
66,614,120
+0.83(+48.54%)
Oct 31, 2023
1.530
1.770
1.530
1.710
1,134,152
+0.17(+11.04%)
Oct 30, 2023
1.470
1.599
1.470
1.540
732,604
+0.07(+4.76%)
Oct 27, 2023
1.590
1.630
1.460
1.470
941,008
-0.10(-6.37%)
Oct 26, 2023
1.560
1.590
1.501
1.570
674,874
+0.02(+1.29%)
Oct 25, 2023
1.570
1.610
1.490
1.550
736,050
-0.04(-2.52%)
Oct 24, 2023
1.470
1.670
1.460
1.590
1,079,027
+0.10(+6.71%)
Oct 23, 2023
1.620
1.650
1.470
1.490
1,405,248
-0.16(-9.70%)
Oct 20, 2023
1.650
1.750
1.580
1.650
2,003,275
-0.01(-0.60%)
Oct 19, 2023
1.670
1.750
1.620
1.660
1,564,633
-0.07(-4.05%)
Oct 18, 2023
1.800
1.980
1.670
1.730
4,986,567
-0.11(-5.98%)
Oct 17, 2023
1.800
1.960
1.750
1.840
4,951,391
+0.01(+0.55%)
Oct 16, 2023
1.420
2.550
1.530
1.830
21,514,234
-3.60(-66.30%)
Oct 13, 2023
5.420
5.465
5.220
5.430
479,894
+0.04(+0.74%)
Oct 12, 2023
5.550
5.565
5.315
5.390
507,074
-0.14(-2.53%)
Oct 11, 2023
5.950
5.990
5.490
5.530
401,450
-0.41(-6.90%)
Oct 10, 2023
5.790
6.005
5.760
5.940
416,730
+0.17(+2.95%)
Oct 09, 2023
5.810
5.850
5.630
5.770
301,552
-0.11(-1.87%)
Oct 06, 2023
5.690
5.900
5.680
5.880
442,380
+0.06(+1.03%)
Oct 05, 2023
5.650
5.930
5.560
5.820
923,818
+0.21(+3.74%)
Oct 04, 2023
5.840
5.840
5.520
5.610
805,692
-0.25(-4.18%)
Oct 03, 2023
6.040
6.060
5.770
5.855
558,478
-0.20(-3.38%)
Oct 02, 2023
6.700
6.740
6.003
6.060
1,111,935
-0.62(-9.28%)
Sep 29, 2023
6.320
6.740
6.265
6.680
2,161,950
+0.42(+6.71%)
Sep 28, 2023
6.120
6.300
6.030
6.260
507,291
+0.15(+2.45%)
Sep 27, 2023
6.200
6.300
6.030
6.110
466,963
-0.04(-0.65%)
Sep 26, 2023
6.150
6.550
6.130
6.150
450,188
+0.00(+0.00%)
Sep 25, 2023
6.100
6.220
6.140
6.150
583,149
+0.01(+0.16%)
Sep 22, 2023
6.190
6.370
6.120
6.140
440,307
-0.05(-0.81%)
Sep 21, 2023
6.290
6.360
6.170
6.190
528,038
-0.13(-2.06%)
Sep 20, 2023
6.460
6.490
6.320
6.320
449,266
-0.12(-1.86%)
Sep 19, 2023
6.490
6.500
6.370
6.440
394,788
-0.02(-0.31%)
Sep 18, 2023
6.500
6.540
6.320
6.460
494,409
-0.07(-1.07%)
Sep 15, 2023
6.960
6.960
6.450
6.530
906,460
-0.43(-6.18%)
Sep 14, 2023
6.810
7.100
6.800
6.960
553,566
+0.17(+2.50%)
Sep 13, 2023
7.180
7.300
6.780
6.790
642,036
-0.42(-5.83%)
Sep 12, 2023
7.240
7.420
7.180
7.210
403,853
-0.02(-0.28%)
Sep 11, 2023
7.270
7.340
7.190
7.230
337,983
+0.00(+0.00%)
Sep 08, 2023
7.220
7.400
7.145
7.230
330,842
+0.01(+0.14%)
Sep 07, 2023
7.250
7.320
7.150
7.220
341,013
-0.08(-1.10%)
Sep 06, 2023
7.190
7.330
7.012
7.300
487,047
+0.10(+1.39%)
Sep 05, 2023
7.530
7.593
7.150
7.200
558,418
-0.37(-4.89%)
Sep 01, 2023
7.520
7.660
7.465
7.570
443,621
+0.11(+1.47%)
Aug 31, 2023
7.640
7.670
7.430
7.460
614,217
-0.20(-2.61%)
Aug 30, 2023
7.610
7.788
7.550
7.660
550,894
+0.05(+0.66%)
Aug 29, 2023
7.570
7.715
7.460
7.610
377,506
+0.03(+0.40%)
Aug 28, 2023
7.620
7.810
7.550
7.580
318,178
-0.01(-0.13%)
Aug 25, 2023
7.400
7.603
7.310
7.590
442,797
+0.23(+3.20%)
Aug 24, 2023
7.370
7.460
7.275
7.355
393,169
-0.01(-0.20%)
Aug 23, 2023
7.510
7.610
7.340
7.370
402,179
-0.11(-1.47%)
Aug 22, 2023
7.500
7.530
7.300
7.480
351,469
+0.03(+0.40%)
Aug 21, 2023
7.300
7.505
7.210
7.450
466,143
+0.12(+1.64%)
Aug 18, 2023
7.190
7.420
7.085
7.330
534,197
+0.08(+1.10%)
Aug 17, 2023
7.460
7.473
7.140
7.250
552,141
-0.20(-2.68%)
Aug 16, 2023
7.800
7.815
7.440
7.450
434,108
-0.41(-5.22%)
Aug 15, 2023
7.650
7.880
7.520
7.860
591,523
+0.19(+2.48%)
Aug 14, 2023
7.700
7.720
7.450
7.670
425,149
-0.02(-0.26%)
Aug 11, 2023
7.550
7.790
7.500
7.690
325,219
+0.07(+0.92%)
Aug 10, 2023
7.550
7.765
7.480
7.620
340,743
+0.04(+0.53%)
Aug 09, 2023
7.430
7.630
7.340
7.580
501,054
+0.14(+1.88%)
Aug 08, 2023
7.480
7.820
7.350
7.440
1,330,910
-0.09(-1.20%)
Aug 07, 2023
8.030
8.130
7.300
7.530
941,187
-0.50(-6.23%)
Aug 04, 2023
8.080
8.380
7.960
8.030
497,573
+0.11(+1.39%)
Aug 03, 2023
7.900
8.110
7.820
7.920
515,924
-0.05(-0.63%)
Aug 02, 2023
7.890
8.050
7.803
7.970
491,257
-0.03(-0.38%)
Aug 01, 2023
8.100
8.100
7.900
8.000
486,675
-0.12(-1.42%)
Jul 31, 2023
7.970
8.120
7.860
8.115
606,202
+0.15(+1.82%)
Jul 28, 2023
7.760
8.015
7.696
7.970
700,513
+0.33(+4.32%)
Jul 27, 2023
8.020
8.020
7.555
7.640
643,399
-0.30(-3.78%)
Jul 26, 2023
7.810
7.970
7.720
7.940
419,139
+0.13(+1.66%)
Jul 25, 2023
8.090
8.090
7.800
7.810
410,630
-0.28(-3.46%)
Jul 24, 2023
7.970
8.150
7.870
8.090
575,034
+0.10(+1.25%)
Jul 21, 2023
8.080
8.120
7.915
7.990
659,194
+0.00(+0.00%)
Jul 20, 2023
8.110
8.120
7.950
7.990
499,932
-0.10(-1.24%)
Jul 19, 2023
8.220
8.310
8.014
8.090
463,166
-0.07(-0.86%)
Jul 18, 2023
8.020
8.290
7.962
8.160
645,933
+0.14(+1.75%)
Jul 17, 2023
7.900
8.210
7.870
8.020
710,509
+0.18(+2.30%)
Jul 14, 2023
7.810
7.950
7.700
7.840
436,734
+0.05(+0.64%)
Jul 13, 2023
7.870
7.990
7.765
7.790
426,742
-0.06(-0.76%)
Jul 12, 2023
7.910
8.040
7.780
7.850
819,262
-0.01(-0.13%)
Jul 11, 2023
7.990
8.000
7.720
7.860
583,777
-0.10(-1.26%)
Jul 10, 2023
7.750
8.010
7.750
7.960
848,910
+0.25(+3.24%)
Jul 07, 2023
7.760
7.980
7.660
7.710
689,282
-0.05(-0.64%)
Jul 06, 2023
7.730
7.790
7.570
7.760
990,119
-0.07(-0.89%)
Jul 05, 2023
8.020
8.050
7.760
7.830
877,678
-0.15(-1.88%)
Jul 03, 2023
8.450
8.455
7.830
7.980
812,493
-0.41(-4.89%)
Jun 30, 2023
8.060
8.540
8.001
8.390
1,765,962
+0.49(+6.20%)
Jun 29, 2023
7.660
7.960
7.560
7.900
1,209,521
+0.17(+2.20%)
Jun 28, 2023
7.410
7.860
7.180
7.730
2,203,467
+0.27(+3.62%)
Jun 27, 2023
7.600
8.000
7.300
7.460
2,228,917
-0.05(-0.67%)
Jun 26, 2023
7.040
7.755
6.980
7.510
1,555,790
+0.40(+5.63%)
Jun 23, 2023
7.610
7.750
7.040
7.110
8,739,852
-0.64(-8.26%)
Jun 22, 2023
7.900
8.010
7.230
7.750
2,913,082
+0.03(+0.39%)
Jun 21, 2023
5.550
8.940
5.470
7.720
6,440,738
-2.92(-27.44%)
Jun 20, 2023
10.54
10.78
9.960
10.64
1,683,518
+0.12(+1.14%)
Jun 16, 2023
10.96
11.17
10.12
10.52
7,236,340
-0.35(-3.22%)
Jun 15, 2023
10.72
11.97
10.70
10.87
2,922,273
+0.41(+3.97%)
Jun 14, 2023
10.39
10.72
10.32
10.46
878,864
+0.06(+0.63%)
Jun 13, 2023
10.69
10.93
10.19
10.39
1,107,085
-0.22(-2.07%)
Jun 12, 2023
11.29
11.41
10.54
10.61
1,230,652
-0.48(-4.33%)
Jun 09, 2023
11.90
11.94
11.05
11.09
1,358,083
-0.80(-6.73%)
Jun 08, 2023
11.46
11.91
11.24
11.89
777,638
+0.41(+3.57%)
Jun 07, 2023
11.31
11.54
11.14
11.48
579,724
+0.18(+1.59%)
Jun 06, 2023
11.40
11.52
11.09
11.30
737,480
-0.05(-0.44%)
Jun 05, 2023
10.66
11.36
10.63
11.35
1,055,901
+0.70(+6.57%)
Jun 02, 2023
10.42
10.70
10.15
10.65
990,324
+0.28(+2.70%)
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.