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
Biodesix Inc
(NQ:
BDSX
)
1.430
+0.080 (+5.93%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 08, 2023
1.590
1.640
1.522
1.620
25,938
+0.00(+0.00%)
May 05, 2023
1.680
1.680
1.490
1.620
132,157
-0.01(-0.61%)
May 04, 2023
1.630
1.690
1.600
1.630
17,214
-0.02(-1.21%)
May 03, 2023
1.680
1.710
1.620
1.650
34,569
+0.00(+0.00%)
May 02, 2023
1.620
1.680
1.550
1.650
21,542
-0.01(-0.60%)
May 01, 2023
1.650
1.680
1.600
1.660
39,265
-0.07(-4.05%)
Apr 28, 2023
1.660
1.750
1.660
1.730
27,051
-0.01(-0.57%)
Apr 27, 2023
1.800
1.806
1.680
1.740
18,070
-0.06(-3.33%)
Apr 26, 2023
1.570
1.810
1.550
1.800
110,280
+0.20(+12.50%)
Apr 25, 2023
1.800
1.800
1.560
1.600
41,098
-0.18(-10.11%)
Apr 24, 2023
1.640
1.830
1.610
1.780
88,659
+0.12(+7.23%)
Apr 21, 2023
1.750
1.760
1.630
1.660
29,452
-0.10(-5.68%)
Apr 20, 2023
1.890
1.890
1.750
1.760
17,653
-0.12(-6.38%)
Apr 19, 2023
1.870
1.890
1.800
1.880
31,842
+0.01(+0.53%)
Apr 18, 2023
1.870
1.875
1.770
1.870
26,946
+0.00(+0.00%)
Apr 17, 2023
1.820
1.890
1.800
1.870
70,600
+0.07(+3.89%)
Apr 14, 2023
1.800
1.800
1.750
1.800
75,642
+0.05(+2.86%)
Apr 13, 2023
1.700
1.770
1.620
1.750
36,854
+0.06(+3.55%)
Apr 12, 2023
1.590
1.690
1.550
1.690
87,691
+0.06(+3.68%)
Apr 11, 2023
1.670
1.670
1.590
1.630
34,004
-0.05(-2.98%)
Apr 10, 2023
1.690
1.750
1.540
1.680
56,489
-0.04(-2.33%)
Apr 06, 2023
1.750
1.790
1.680
1.720
94,353
-0.07(-3.91%)
Apr 05, 2023
1.750
1.820
1.730
1.790
33,580
-0.04(-2.19%)
Apr 04, 2023
1.860
1.890
1.700
1.830
92,618
-0.03(-1.61%)
Apr 03, 2023
1.840
1.880
1.830
1.860
9,639
+0.00(+0.00%)
Mar 31, 2023
1.860
1.870
1.840
1.860
30,820
+0.00(+0.00%)
Mar 30, 2023
1.800
1.870
1.765
1.860
53,541
+0.06(+3.33%)
Mar 29, 2023
1.770
1.815
1.700
1.800
23,904
+0.08(+4.65%)
Mar 28, 2023
1.720
1.770
1.670
1.720
42,073
-0.01(-0.58%)
Mar 27, 2023
1.740
1.755
1.677
1.730
9,358
+0.00(+0.00%)
Mar 24, 2023
1.650
1.760
1.616
1.730
23,355
+0.08(+4.85%)
Mar 23, 2023
1.880
1.890
1.620
1.650
78,807
-0.23(-12.23%)
Mar 22, 2023
1.780
1.950
1.750
1.880
63,023
+0.06(+3.30%)
Mar 21, 2023
1.700
1.830
1.690
1.820
94,346
+0.07(+4.00%)
Mar 20, 2023
1.830
1.830
1.620
1.750
121,738
-0.08(-4.37%)
Mar 17, 2023
1.850
1.944
1.750
1.830
698,562
-0.01(-0.54%)
Mar 16, 2023
1.880
1.935
1.740
1.840
133,624
-0.05(-2.65%)
Mar 15, 2023
1.650
1.920
1.595
1.890
107,102
+0.25(+15.24%)
Mar 14, 2023
1.660
1.740
1.630
1.640
99,204
-0.01(-0.61%)
Mar 13, 2023
1.530
1.730
1.520
1.650
114,356
+0.08(+5.10%)
Mar 10, 2023
1.450
1.690
1.380
1.570
225,627
+0.05(+3.29%)
Mar 09, 2023
1.700
1.730
1.470
1.520
153,336
-0.17(-10.06%)
Mar 08, 2023
1.790
1.810
1.670
1.690
143,224
-0.09(-5.06%)
Mar 07, 2023
1.800
1.850
1.710
1.780
139,567
-0.02(-1.11%)
Mar 06, 2023
2.100
2.200
1.720
1.800
267,983
-0.20(-10.00%)
Mar 03, 2023
2.060
2.080
1.850
2.000
103,087
-0.01(-0.50%)
Mar 02, 2023
2.010
2.110
1.970
2.010
54,128
+0.01(+0.50%)
Mar 01, 2023
2.060
2.219
1.960
2.000
75,404
-0.06(-2.91%)
Feb 28, 2023
2.070
2.170
2.010
2.060
57,966
-0.06(-2.83%)
Feb 27, 2023
2.170
2.270
1.970
2.120
205,276
-0.13(-5.78%)
Feb 24, 2023
2.290
2.290
2.160
2.250
43,324
-0.07(-3.02%)
Feb 23, 2023
2.290
2.450
2.250
2.320
52,191
+0.01(+0.43%)
Feb 22, 2023
2.320
2.450
2.220
2.310
58,296
+0.01(+0.43%)
Feb 21, 2023
2.190
2.350
2.170
2.300
49,375
+0.05(+2.22%)
Feb 17, 2023
2.220
2.250
2.130
2.250
41,027
+0.12(+5.88%)
Feb 16, 2023
2.030
2.150
1.995
2.125
32,046
+0.12(+5.72%)
Feb 15, 2023
1.940
2.050
1.886
2.010
60,915
+0.06(+3.08%)
Feb 14, 2023
1.780
1.970
1.780
1.950
48,830
+0.10(+5.41%)
Feb 13, 2023
1.760
2.040
1.660
1.850
159,480
+0.05(+2.78%)
Feb 10, 2023
1.790
1.940
1.740
1.800
87,795
+0.05(+2.86%)
Feb 09, 2023
1.920
1.950
1.710
1.750
156,927
-0.17(-8.85%)
Feb 08, 2023
1.950
1.990
1.840
1.920
95,730
-0.01(-0.52%)
Feb 07, 2023
2.020
2.050
1.870
1.930
121,983
-0.09(-4.46%)
Feb 06, 2023
2.000
2.080
1.960
2.020
97,919
+0.09(+4.66%)
Feb 03, 2023
2.080
2.130
1.790
1.930
307,302
-0.22(-10.23%)
Feb 02, 2023
2.390
2.451
2.130
2.150
194,219
-0.22(-9.28%)
Feb 01, 2023
2.440
2.460
2.300
2.370
130,136
-0.03(-1.25%)
Jan 31, 2023
2.440
2.530
2.360
2.400
137,225
-0.02(-0.83%)
Jan 30, 2023
2.490
2.520
2.270
2.420
94,932
-0.08(-3.20%)
Jan 27, 2023
2.350
2.520
2.344
2.500
194,520
+0.16(+6.84%)
Jan 26, 2023
2.390
2.520
2.320
2.340
79,716
-0.05(-2.09%)
Jan 25, 2023
2.400
2.460
2.280
2.390
58,396
+0.02(+0.84%)
Jan 24, 2023
2.360
2.420
2.310
2.370
27,181
+0.03(+1.28%)
Jan 23, 2023
2.310
2.429
2.245
2.340
166,661
-0.05(-2.09%)
Jan 20, 2023
2.300
2.440
2.254
2.390
58,972
+0.16(+7.17%)
Jan 19, 2023
2.290
2.290
2.180
2.230
69,986
-0.03(-1.33%)
Jan 18, 2023
2.370
2.470
2.160
2.260
147,573
-0.14(-5.83%)
Jan 17, 2023
2.480
2.510
2.390
2.400
78,663
-0.10(-4.00%)
Jan 13, 2023
2.420
2.500
2.270
2.500
85,357
+0.01(+0.40%)
Jan 12, 2023
2.420
2.500
2.350
2.490
65,117
+0.08(+3.32%)
Jan 11, 2023
2.490
2.490
2.280
2.410
198,629
+0.04(+1.47%)
Jan 10, 2023
2.410
2.490
2.170
2.375
110,998
+0.00(+0.21%)
Jan 09, 2023
2.190
2.400
2.180
2.370
94,445
+0.19(+8.72%)
Jan 06, 2023
2.340
2.350
2.170
2.180
126,494
+0.01(+0.46%)
Jan 05, 2023
2.220
2.240
2.100
2.170
97,837
-0.05(-2.25%)
Jan 04, 2023
2.050
2.250
2.050
2.220
141,630
+0.17(+8.29%)
Jan 03, 2023
2.270
2.350
1.930
2.050
280,643
-0.25(-10.87%)
Dec 30, 2022
2.010
2.440
2.010
2.300
290,995
+0.29(+14.43%)
Dec 29, 2022
1.800
2.010
1.767
2.010
107,003
+0.21(+11.67%)
Dec 28, 2022
1.670
1.830
1.666
1.800
74,441
+0.10(+5.88%)
Dec 27, 2022
1.730
1.730
1.630
1.700
72,675
+0.05(+3.03%)
Dec 23, 2022
1.550
1.670
1.540
1.650
39,897
+0.06(+3.77%)
Dec 22, 2022
1.750
1.810
1.560
1.590
93,592
-0.16(-9.14%)
Dec 21, 2022
1.860
1.880
1.720
1.750
66,442
-0.14(-7.41%)
Dec 20, 2022
1.830
1.950
1.801
1.890
110,790
+0.09(+5.00%)
Dec 19, 2022
1.720
1.850
1.640
1.800
116,337
+0.10(+5.88%)
Dec 16, 2022
1.600
1.700
1.600
1.700
98,178
+0.01(+0.59%)
Dec 15, 2022
1.730
1.750
1.610
1.690
147,416
-0.07(-3.98%)
Dec 14, 2022
1.670
1.760
1.430
1.760
445,671
+0.05(+2.92%)
Dec 13, 2022
1.530
1.750
1.520
1.710
287,740
+0.19(+12.50%)
Dec 12, 2022
1.410
1.540
1.350
1.520
225,258
+0.12(+8.57%)
Dec 09, 2022
1.440
1.450
1.330
1.400
87,695
-0.02(-1.41%)
Dec 08, 2022
1.340
1.460
1.300
1.420
104,979
+0.08(+5.97%)
Dec 07, 2022
1.320
1.340
1.280
1.340
74,699
+0.00(+0.00%)
Dec 06, 2022
1.430
1.460
1.340
1.340
176,457
-0.09(-6.29%)
Dec 05, 2022
1.600
1.600
1.380
1.430
271,125
-0.10(-6.54%)
Dec 02, 2022
1.500
1.620
1.420
1.530
350,383
+0.03(+2.00%)
Dec 01, 2022
1.610
1.740
1.430
1.500
722,739
-0.50(-25.00%)
Nov 30, 2022
1.380
2.000
1.320
2.000
1,348,275
+0.64(+47.06%)
Nov 29, 2022
1.410
1.435
1.318
1.360
209,876
-0.04(-2.86%)
Nov 28, 2022
1.480
1.500
1.370
1.400
133,480
-0.06(-4.11%)
Nov 25, 2022
1.500
1.530
1.440
1.460
54,410
-0.04(-2.67%)
Nov 23, 2022
1.490
1.520
1.450
1.500
204,688
+0.02(+1.35%)
Nov 22, 2022
1.540
1.570
1.280
1.480
678,456
+0.18(+13.85%)
Nov 21, 2022
1.340
1.380
1.250
1.300
98,052
-0.10(-7.14%)
Nov 18, 2022
1.460
1.500
1.320
1.400
155,668
-0.02(-1.41%)
Nov 17, 2022
1.160
1.440
1.160
1.420
1,900,752
+0.27(+23.48%)
Nov 16, 2022
1.070
1.150
1.065
1.150
131,399
+0.09(+8.49%)
Nov 15, 2022
1.150
1.150
1.040
1.060
87,203
-0.05(-4.50%)
Nov 14, 2022
1.100
1.150
1.070
1.110
36,212
+0.04(+3.74%)
Nov 11, 2022
1.010
1.080
1.004
1.070
38,614
+0.05(+4.90%)
Nov 10, 2022
1.040
1.060
1.000
1.020
37,188
+0.00(+0.00%)
Nov 09, 2022
1.090
1.110
1.000
1.020
45,825
-0.07(-6.42%)
Nov 08, 2022
1.060
1.140
1.060
1.090
37,646
+0.02(+1.87%)
Nov 07, 2022
1.040
1.109
1.040
1.070
43,465
+0.02(+1.90%)
Nov 04, 2022
1.060
1.080
1.010
1.050
39,858
+0.00(+0.19%)
Nov 03, 2022
1.030
1.080
1.000
1.048
61,791
+0.03(+2.75%)
Nov 02, 2022
1.100
1.100
1.010
1.020
26,769
-0.02(-1.92%)
Nov 01, 2022
1.050
1.080
1.000
1.040
68,259
+0.03(+2.97%)
Oct 31, 2022
1.030
1.040
0.9700
1.010
53,823
+0.00(+0.00%)
Oct 28, 2022
1.040
1.060
0.9601
1.010
74,732
-0.01(-0.98%)
Oct 27, 2022
0.9700
1.020
0.9550
1.020
82,197
+0.05(+4.62%)
Oct 26, 2022
1.070
1.110
0.9600
0.9750
158,049
-0.07(-6.25%)
Oct 25, 2022
1.030
1.100
1.010
1.040
129,598
+0.03(+2.97%)
Oct 24, 2022
1.030
1.050
0.9800
1.010
57,572
-0.05(-4.72%)
Oct 21, 2022
1.080
1.080
1.000
1.060
79,391
-0.02(-1.85%)
Oct 20, 2022
1.050
1.100
1.040
1.080
124,283
+0.03(+2.86%)
Oct 19, 2022
1.140
1.170
1.050
1.050
169,238
-0.09(-7.89%)
Oct 18, 2022
1.120
1.260
1.080
1.140
330,489
+0.03(+2.70%)
Oct 17, 2022
1.150
1.300
1.070
1.110
611,953
-0.03(-2.63%)
Oct 14, 2022
1.210
1.210
1.080
1.140
86,368
-0.01(-0.87%)
Oct 13, 2022
1.180
1.210
1.060
1.150
97,580
-0.03(-2.54%)
Oct 12, 2022
1.320
1.380
1.160
1.180
259,436
-0.09(-7.09%)
Oct 11, 2022
1.370
1.380
1.240
1.270
117,658
-0.05(-3.79%)
Oct 10, 2022
1.350
1.480
1.270
1.320
200,198
-0.05(-3.65%)
Oct 07, 2022
1.560
1.560
1.340
1.370
162,289
-0.13(-8.67%)
Oct 06, 2022
1.540
1.600
1.430
1.500
106,953
-0.04(-2.60%)
Oct 05, 2022
1.550
1.580
1.430
1.540
68,951
+0.04(+2.67%)
Oct 04, 2022
1.260
1.650
1.260
1.500
245,965
+0.25(+20.00%)
Oct 03, 2022
1.270
1.320
1.170
1.250
138,680
-0.02(-1.57%)
Sep 30, 2022
1.320
1.410
1.250
1.270
143,946
-0.08(-5.93%)
Sep 29, 2022
1.470
1.470
1.310
1.350
63,062
-0.04(-2.88%)
Sep 28, 2022
1.250
1.500
1.260
1.390
83,665
+0.15(+12.10%)
Sep 27, 2022
1.290
1.340
1.230
1.240
31,973
-0.02(-1.59%)
Sep 26, 2022
1.250
1.370
1.240
1.260
50,562
-0.02(-1.56%)
Sep 23, 2022
1.370
1.540
1.225
1.280
299,461
-0.15(-10.49%)
Sep 22, 2022
1.590
1.650
1.360
1.430
261,681
-0.18(-11.18%)
Sep 21, 2022
1.540
1.700
1.530
1.610
77,922
+0.02(+1.26%)
Sep 20, 2022
1.560
1.605
1.470
1.590
39,586
-0.02(-1.24%)
Sep 19, 2022
1.640
1.670
1.550
1.610
24,448
-0.07(-4.17%)
Sep 16, 2022
1.690
1.690
1.550
1.680
84,315
+0.04(+2.44%)
Sep 15, 2022
1.650
1.700
1.550
1.640
147,471
-0.03(-1.80%)
Sep 14, 2022
1.740
1.750
1.670
1.670
43,097
+0.00(+0.00%)
Sep 13, 2022
1.750
1.778
1.570
1.670
112,627
-0.06(-3.47%)
Sep 12, 2022
1.780
1.820
1.680
1.730
142,097
-0.10(-5.46%)
Sep 09, 2022
1.540
2.210
1.540
1.830
2,598,821
+0.30(+19.61%)
Sep 08, 2022
1.550
1.600
1.440
1.530
234,613
-0.07(-4.38%)
Sep 07, 2022
1.660
1.700
1.570
1.600
94,281
-0.11(-6.43%)
Sep 06, 2022
1.870
1.920
1.670
1.710
35,629
-0.12(-6.56%)
Sep 02, 2022
1.820
1.900
1.772
1.830
18,582
+0.00(+0.00%)
Sep 01, 2022
1.870
1.890
1.790
1.830
37,075
-0.06(-3.17%)
Aug 31, 2022
1.960
2.040
1.820
1.890
68,489
-0.03(-1.56%)
Aug 30, 2022
1.850
1.940
1.820
1.920
54,874
+0.09(+4.92%)
Aug 29, 2022
1.910
1.910
1.810
1.830
33,709
+0.01(+0.55%)
Aug 26, 2022
1.810
1.921
1.770
1.820
85,961
-0.04(-2.15%)
Aug 25, 2022
2.020
2.030
1.800
1.860
250,995
-0.19(-9.27%)
Aug 24, 2022
2.070
2.163
2.030
2.050
287,310
+0.05(+2.50%)
Aug 23, 2022
2.120
2.120
1.985
2.000
208,371
-0.10(-4.76%)
Aug 22, 2022
2.050
2.140
2.010
2.100
82,353
-0.00(-0.00%)
Aug 19, 2022
2.070
2.120
2.000
2.100
157,336
+0.00(+0.00%)
Aug 18, 2022
2.220
2.360
2.100
2.100
59,234
-0.15(-6.67%)
Aug 17, 2022
2.390
2.390
2.240
2.250
48,907
-0.13(-5.46%)
Aug 16, 2022
2.600
2.678
2.310
2.380
110,286
-0.27(-10.19%)
Aug 15, 2022
2.620
2.720
2.560
2.650
95,948
+0.04(+1.53%)
Aug 12, 2022
2.550
2.660
2.500
2.610
50,989
+0.02(+0.77%)
Aug 11, 2022
2.510
2.666
2.461
2.590
52,705
-0.05(-1.89%)
Aug 10, 2022
2.470
2.700
2.470
2.640
70,405
+0.23(+9.54%)
Aug 09, 2022
2.890
2.890
2.360
2.410
198,173
-0.38(-13.62%)
Aug 08, 2022
2.780
2.880
2.660
2.790
112,899
+0.02(+0.90%)
Aug 05, 2022
3.000
3.000
2.730
2.765
107,957
-0.12(-4.33%)
Aug 04, 2022
2.900
2.940
2.260
2.890
239,250
+0.13(+4.71%)
Aug 03, 2022
2.650
2.850
2.620
2.760
129,768
+0.14(+5.34%)
Aug 02, 2022
2.260
2.687
2.183
2.620
197,951
+0.37(+16.44%)
Aug 01, 2022
2.190
2.300
2.080
2.250
177,822
+0.20(+9.76%)
Jul 29, 2022
2.180
2.180
1.900
2.050
272,805
-0.08(-3.76%)
Jul 28, 2022
2.190
2.190
1.940
2.130
137,437
-0.02(-0.93%)
Jul 27, 2022
2.180
2.210
2.040
2.150
81,031
+0.05(+2.38%)
Jul 26, 2022
2.030
2.210
2.000
2.100
142,578
+0.11(+5.53%)
Jul 25, 2022
1.940
2.020
1.810
1.990
38,450
+0.01(+0.51%)
Jul 22, 2022
2.040
2.040
1.940
1.980
79,538
-0.05(-2.46%)
Jul 21, 2022
1.840
2.050
1.836
2.030
131,244
+0.22(+12.15%)
Jul 20, 2022
1.780
1.880
1.780
1.810
87,245
+0.04(+2.26%)
Jul 19, 2022
1.710
1.810
1.710
1.770
57,203
+0.04(+2.31%)
Jul 18, 2022
1.820
1.870
1.620
1.730
93,394
-0.15(-7.98%)
Jul 15, 2022
1.810
1.920
1.780
1.880
148,116
+0.00(+0.00%)
Jul 14, 2022
1.810
1.950
1.750
1.880
46,655
-0.01(-0.53%)
Jul 13, 2022
1.830
1.920
1.700
1.890
86,631
+0.04(+2.16%)
Jul 12, 2022
1.740
1.985
1.720
1.850
47,648
+0.11(+6.32%)
Jul 11, 2022
1.850
1.850
1.690
1.740
55,859
-0.08(-4.40%)
Jul 08, 2022
1.800
1.850
1.700
1.820
90,312
+0.03(+1.68%)
Jul 07, 2022
1.570
1.830
1.510
1.790
161,781
+0.22(+14.01%)
Jul 06, 2022
1.500
1.610
1.500
1.570
67,539
-0.01(-0.63%)
Jul 05, 2022
1.590
1.740
1.500
1.580
323,094
-0.06(-3.66%)
Jul 01, 2022
1.640
1.660
1.530
1.640
128,942
+0.00(+0.00%)
Jun 30, 2022
1.300
1.650
1.300
1.640
317,732
+0.29(+21.48%)
Jun 29, 2022
1.380
1.390
1.280
1.350
77,897
-0.02(-1.46%)
Jun 28, 2022
1.330
1.390
1.310
1.370
82,698
+0.02(+1.48%)
Jun 27, 2022
1.330
1.400
1.280
1.350
122,805
+0.00(+0.00%)
Jun 24, 2022
1.400
1.420
1.340
1.350
1,284,511
-0.04(-2.88%)
Jun 23, 2022
1.340
1.400
1.330
1.390
157,646
+0.05(+3.73%)
Jun 22, 2022
1.370
1.390
1.325
1.340
150,776
+0.01(+0.75%)
Jun 21, 2022
1.530
1.530
1.300
1.330
227,346
-0.12(-8.59%)
Jun 17, 2022
1.500
1.542
1.450
1.455
136,954
-0.06(-4.28%)
Jun 16, 2022
1.640
1.640
1.420
1.520
124,182
-0.14(-8.43%)
Jun 15, 2022
1.670
1.700
1.610
1.660
72,143
+0.04(+2.47%)
Jun 14, 2022
1.690
1.700
1.500
1.620
59,584
-0.06(-3.57%)
Jun 13, 2022
1.840
1.840
1.470
1.680
190,326
-0.23(-12.04%)
Jun 10, 2022
2.080
2.080
1.810
1.910
141,682
-0.17(-8.17%)
Jun 09, 2022
1.980
2.110
1.900
2.080
119,502
+0.05(+2.46%)
Jun 08, 2022
1.860
2.180
1.800
2.030
405,668
+0.24(+13.41%)
Jun 07, 2022
1.550
2.080
1.500
1.790
434,948
+0.25(+16.23%)
Jun 06, 2022
1.490
1.550
1.360
1.540
146,898
+0.09(+6.21%)
Jun 03, 2022
1.550
1.550
1.350
1.450
138,803
+0.03(+2.11%)
Jun 02, 2022
1.390
1.431
1.360
1.420
49,328
+0.04(+2.90%)
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.