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
Capricor Therap
(NQ:
CAPR
)
5.130
-0.160 (-3.02%)
Streaming Delayed Price
Updated: 11:03 AM EDT, Jun 14, 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
5.570
5.940
5.510
5.680
385,871
+0.13(+2.34%)
May 30, 2024
5.540
5.650
5.410
5.550
492,672
-0.05(-0.89%)
May 29, 2024
6.070
6.106
5.570
5.600
608,204
-0.50(-8.20%)
May 28, 2024
6.010
6.140
5.640
6.100
503,765
+0.11(+1.84%)
May 24, 2024
6.020
6.065
5.900
5.990
235,713
-0.08(-1.32%)
May 23, 2024
6.250
6.250
6.020
6.070
196,252
-0.18(-2.88%)
May 22, 2024
6.290
6.350
6.100
6.250
322,059
-0.04(-0.64%)
May 21, 2024
6.320
6.350
6.020
6.290
289,253
-0.01(-0.16%)
May 20, 2024
6.230
6.410
6.146
6.300
404,418
+0.10(+1.61%)
May 17, 2024
5.790
6.534
5.790
6.200
755,112
+0.56(+9.93%)
May 16, 2024
5.360
5.800
5.271
5.640
499,051
+0.31(+5.82%)
May 15, 2024
5.210
5.470
5.210
5.330
284,215
+0.13(+2.50%)
May 14, 2024
5.130
5.470
5.000
5.200
667,280
-0.24(-4.41%)
May 13, 2024
5.340
5.440
5.261
5.440
193,827
+0.14(+2.64%)
May 10, 2024
5.420
5.500
5.230
5.300
233,835
-0.12(-2.21%)
May 09, 2024
5.360
5.490
5.330
5.420
111,219
+0.05(+0.93%)
May 08, 2024
5.360
5.477
5.250
5.370
196,232
-0.09(-1.65%)
May 07, 2024
5.580
5.680
5.410
5.460
362,751
-0.07(-1.27%)
May 06, 2024
5.470
5.570
5.450
5.530
140,948
+0.06(+1.10%)
May 03, 2024
5.280
5.780
5.280
5.470
259,837
+0.23(+4.39%)
May 02, 2024
5.400
5.400
5.180
5.240
210,194
-0.09(-1.69%)
May 01, 2024
5.280
5.440
5.240
5.330
171,035
+0.06(+1.14%)
Apr 30, 2024
5.280
5.479
5.160
5.270
248,659
-0.06(-1.13%)
Apr 29, 2024
5.650
5.682
5.270
5.330
448,900
-0.08(-1.48%)
Apr 26, 2024
5.140
5.490
5.120
5.410
639,212
+0.26(+5.05%)
Apr 25, 2024
5.060
5.240
4.910
5.150
388,128
+0.11(+2.18%)
Apr 24, 2024
5.260
5.646
5.000
5.040
919,728
+0.22(+4.56%)
Apr 23, 2024
4.900
5.020
4.700
4.820
478,470
-0.12(-2.43%)
Apr 22, 2024
4.990
5.110
4.920
4.940
357,005
-0.07(-1.40%)
Apr 19, 2024
5.000
5.280
4.870
5.010
354,057
-0.04(-0.79%)
Apr 18, 2024
5.600
5.650
4.685
5.050
935,721
-0.50(-9.01%)
Apr 17, 2024
5.980
6.050
5.440
5.550
484,149
-0.38(-6.41%)
Apr 16, 2024
5.770
6.030
5.690
5.930
276,550
+0.07(+1.19%)
Apr 15, 2024
6.270
6.330
5.650
5.860
344,645
-0.39(-6.24%)
Apr 12, 2024
6.110
6.290
6.030
6.250
166,012
+0.02(+0.32%)
Apr 11, 2024
6.280
6.470
6.010
6.230
372,874
-0.07(-1.11%)
Apr 10, 2024
6.570
6.710
6.060
6.300
311,458
-0.30(-4.55%)
Apr 09, 2024
6.550
6.760
6.450
6.600
225,835
+0.02(+0.30%)
Apr 08, 2024
6.720
6.800
6.540
6.580
121,798
-0.14(-2.08%)
Apr 05, 2024
6.700
6.820
6.510
6.720
269,173
+0.02(+0.30%)
Apr 04, 2024
6.790
7.000
6.690
6.700
238,304
-0.10(-1.47%)
Apr 03, 2024
6.940
7.070
6.640
6.800
165,895
-0.09(-1.31%)
Apr 02, 2024
6.970
7.065
6.850
6.890
189,417
-0.21(-2.89%)
Apr 01, 2024
6.790
7.280
6.730
7.095
413,949
+0.30(+4.49%)
Mar 28, 2024
6.740
6.935
6.600
6.790
185,085
+0.02(+0.30%)
Mar 27, 2024
6.290
7.040
6.190
6.770
382,715
+0.46(+7.29%)
Mar 26, 2024
6.660
6.680
6.210
6.310
336,593
-0.32(-4.83%)
Mar 25, 2024
6.410
6.660
5.960
6.630
444,440
+0.25(+3.92%)
Mar 22, 2024
6.750
6.756
5.800
6.380
744,570
-0.50(-7.27%)
Mar 21, 2024
6.920
7.040
6.720
6.880
415,905
+0.03(+0.44%)
Mar 20, 2024
6.720
6.930
6.450
6.850
399,149
+0.06(+0.88%)
Mar 19, 2024
6.780
7.220
6.670
6.790
926,951
+0.03(+0.44%)
Mar 18, 2024
6.400
6.910
6.100
6.760
527,153
+0.37(+5.79%)
Mar 15, 2024
6.200
6.676
6.070
6.390
500,983
+0.22(+3.57%)
Mar 14, 2024
5.940
6.359
5.830
6.170
281,223
+0.23(+3.87%)
Mar 13, 2024
5.900
6.050
5.790
5.940
165,817
+0.04(+0.68%)
Mar 12, 2024
5.790
5.954
5.500
5.900
308,068
+0.10(+1.72%)
Mar 11, 2024
6.110
6.185
5.690
5.800
656,130
-0.09(-1.53%)
Mar 08, 2024
4.980
5.890
4.970
5.890
718,542
+0.85(+16.87%)
Mar 07, 2024
5.240
5.260
4.860
5.040
274,935
-0.14(-2.80%)
Mar 06, 2024
5.220
5.280
4.960
5.185
343,175
+0.23(+4.64%)
Mar 05, 2024
4.650
5.028
4.640
4.955
272,837
+0.29(+6.10%)
Mar 04, 2024
4.740
4.780
4.570
4.670
203,976
+0.10(+2.30%)
Mar 01, 2024
4.430
4.690
4.210
4.565
385,261
+0.37(+8.69%)
Feb 29, 2024
4.430
4.482
4.100
4.200
192,159
-0.13(-3.00%)
Feb 28, 2024
4.520
4.600
4.190
4.330
142,643
-0.01(-0.23%)
Feb 27, 2024
4.060
4.612
4.060
4.340
446,639
+0.38(+9.60%)
Feb 26, 2024
3.930
4.010
3.870
3.960
76,351
+0.05(+1.28%)
Feb 23, 2024
3.850
4.120
3.850
3.910
266,445
+0.03(+0.77%)
Feb 22, 2024
3.920
3.960
3.810
3.880
130,342
+0.02(+0.52%)
Feb 21, 2024
3.850
3.930
3.780
3.860
102,104
+0.02(+0.52%)
Feb 20, 2024
3.660
3.850
3.630
3.840
184,339
+0.23(+6.37%)
Feb 16, 2024
3.700
3.800
3.560
3.610
287,677
-0.16(-4.24%)
Feb 15, 2024
3.880
3.905
3.740
3.770
78,997
-0.11(-2.84%)
Feb 14, 2024
3.820
3.930
3.760
3.880
160,321
+0.05(+1.31%)
Feb 13, 2024
3.930
3.975
3.820
3.830
108,083
-0.16(-4.01%)
Feb 12, 2024
3.880
4.060
3.820
3.990
64,907
+0.08(+2.05%)
Feb 09, 2024
3.990
4.060
3.800
3.910
332,688
-0.07(-1.76%)
Feb 08, 2024
3.960
4.080
3.880
3.980
125,282
+0.07(+1.79%)
Feb 07, 2024
3.970
4.010
3.860
3.910
110,350
-0.08(-2.01%)
Feb 06, 2024
3.850
4.020
3.850
3.990
139,246
+0.09(+2.31%)
Feb 05, 2024
3.980
4.020
3.820
3.900
180,138
-0.06(-1.64%)
Feb 02, 2024
4.040
4.080
3.910
3.965
145,358
-0.11(-2.58%)
Feb 01, 2024
4.030
4.170
4.000
4.070
136,033
+0.03(+0.74%)
Jan 31, 2024
4.050
4.180
4.000
4.040
169,140
-0.03(-0.74%)
Jan 30, 2024
4.070
4.090
4.000
4.070
93,594
-0.03(-0.73%)
Jan 29, 2024
4.050
4.180
4.000
4.100
152,790
+0.05(+1.23%)
Jan 26, 2024
4.150
4.219
3.990
4.050
79,004
-0.05(-1.22%)
Jan 25, 2024
4.090
4.100
3.960
4.100
60,222
+0.02(+0.49%)
Jan 24, 2024
4.220
4.490
4.030
4.080
346,587
-0.05(-1.21%)
Jan 23, 2024
4.160
4.290
4.080
4.130
101,724
-0.02(-0.48%)
Jan 22, 2024
4.110
4.240
4.020
4.150
171,114
+0.12(+2.98%)
Jan 19, 2024
4.160
4.160
3.940
4.030
137,476
-0.10(-2.42%)
Jan 18, 2024
4.220
4.292
3.970
4.130
230,573
-0.06(-1.43%)
Jan 17, 2024
4.140
4.230
3.880
4.190
391,210
-0.01(-0.24%)
Jan 16, 2024
4.440
4.450
4.140
4.200
370,940
-0.22(-4.98%)
Jan 12, 2024
4.500
4.640
4.405
4.420
295,780
-0.18(-3.91%)
Jan 11, 2024
5.240
5.240
4.580
4.600
497,811
-0.62(-11.88%)
Jan 10, 2024
5.260
5.300
5.040
5.220
142,012
-0.03(-0.57%)
Jan 09, 2024
5.280
5.390
5.080
5.250
234,784
-0.10(-1.87%)
Jan 08, 2024
5.430
5.470
5.200
5.350
252,261
-0.08(-1.47%)
Jan 05, 2024
5.270
5.460
5.130
5.430
258,151
+0.13(+2.45%)
Jan 04, 2024
5.130
5.480
5.050
5.300
499,768
+0.11(+2.12%)
Jan 03, 2024
5.120
5.350
5.060
5.190
203,984
+0.07(+1.37%)
Jan 02, 2024
4.890
5.350
4.791
5.120
326,688
+0.23(+4.70%)
Dec 29, 2023
4.950
5.000
4.790
4.890
162,195
-0.06(-1.11%)
Dec 28, 2023
5.040
5.173
4.810
4.945
204,013
-0.13(-2.66%)
Dec 27, 2023
4.730
5.140
4.730
5.080
401,840
+0.28(+5.83%)
Dec 26, 2023
4.450
4.847
4.400
4.800
344,913
+0.35(+7.87%)
Dec 22, 2023
4.450
4.579
4.350
4.450
217,453
-0.02(-0.45%)
Dec 21, 2023
4.370
4.560
4.370
4.470
158,967
+0.11(+2.52%)
Dec 20, 2023
4.240
4.479
4.150
4.360
396,980
+0.13(+3.07%)
Dec 19, 2023
4.280
4.330
4.050
4.230
251,733
-0.02(-0.47%)
Dec 18, 2023
4.350
4.590
4.120
4.250
476,914
-0.09(-2.07%)
Dec 15, 2023
4.260
4.420
4.170
4.340
493,300
+0.10(+2.36%)
Dec 14, 2023
4.240
4.360
4.010
4.240
361,467
+0.08(+1.92%)
Dec 13, 2023
3.940
4.200
3.905
4.160
568,526
+0.28(+7.22%)
Dec 12, 2023
3.560
4.150
3.531
3.880
530,905
+0.27(+7.48%)
Dec 11, 2023
3.710
3.910
3.245
3.610
464,301
-0.08(-2.17%)
Dec 08, 2023
3.400
3.700
3.375
3.690
241,880
+0.27(+7.89%)
Dec 07, 2023
3.330
3.480
3.310
3.420
142,322
+0.08(+2.40%)
Dec 06, 2023
3.350
3.530
3.250
3.340
338,921
+0.04(+1.21%)
Dec 05, 2023
3.170
3.300
3.090
3.300
196,197
+0.13(+4.10%)
Dec 04, 2023
2.990
3.250
2.990
3.170
282,748
+0.21(+7.09%)
Dec 01, 2023
2.990
3.050
2.900
2.960
159,832
-0.01(-0.34%)
Nov 30, 2023
2.990
3.000
2.930
2.970
177,004
+0.02(+0.68%)
Nov 29, 2023
2.950
2.990
2.910
2.950
67,963
-0.01(-0.34%)
Nov 28, 2023
2.970
2.980
2.930
2.960
83,446
-0.03(-1.00%)
Nov 27, 2023
3.000
3.000
2.930
2.990
143,719
-0.01(-0.33%)
Nov 24, 2023
2.990
3.054
2.950
3.000
77,204
+0.02(+0.67%)
Nov 22, 2023
2.980
2.990
2.940
2.980
47,717
+0.06(+2.05%)
Nov 21, 2023
2.960
3.010
2.870
2.920
77,038
-0.05(-1.68%)
Nov 20, 2023
3.020
3.095
2.930
2.970
130,259
-0.07(-2.30%)
Nov 17, 2023
3.090
3.130
3.000
3.040
290,000
-0.04(-1.30%)
Nov 16, 2023
3.240
3.250
3.030
3.080
315,033
-0.13(-4.05%)
Nov 15, 2023
3.000
3.390
2.950
3.210
248,757
+0.20(+6.64%)
Nov 14, 2023
2.860
3.140
2.800
3.010
402,662
+0.17(+5.99%)
Nov 13, 2023
2.810
2.850
2.720
2.840
74,279
+0.04(+1.43%)
Nov 10, 2023
2.750
2.830
2.680
2.800
300,043
+0.04(+1.45%)
Nov 09, 2023
2.880
2.880
2.720
2.760
287,458
-0.09(-3.16%)
Nov 08, 2023
2.900
2.900
2.750
2.850
133,254
-0.01(-0.35%)
Nov 07, 2023
2.840
2.880
2.830
2.860
182,065
+0.00(+0.18%)
Nov 06, 2023
2.860
2.910
2.810
2.855
104,373
-0.02(-0.52%)
Nov 03, 2023
2.850
2.877
2.820
2.870
319,870
+0.04(+1.41%)
Nov 02, 2023
2.830
2.870
2.800
2.830
98,945
+0.03(+1.07%)
Nov 01, 2023
2.820
2.834
2.760
2.800
86,630
-0.02(-0.71%)
Oct 31, 2023
2.760
2.840
2.760
2.820
196,181
+0.05(+1.81%)
Oct 30, 2023
2.700
2.780
2.700
2.770
91,767
+0.05(+1.84%)
Oct 27, 2023
2.840
2.840
2.710
2.720
170,472
-0.08(-3.03%)
Oct 26, 2023
2.760
2.919
2.760
2.805
167,915
+0.02(+0.54%)
Oct 25, 2023
2.750
2.800
2.740
2.790
190,125
+0.04(+1.64%)
Oct 24, 2023
2.740
2.800
2.720
2.745
247,396
+0.02(+0.92%)
Oct 23, 2023
2.760
2.810
2.710
2.720
82,502
-0.04(-1.45%)
Oct 20, 2023
2.700
2.830
2.700
2.760
248,198
+0.05(+1.85%)
Oct 19, 2023
2.810
2.810
2.700
2.710
332,333
-0.07(-2.52%)
Oct 18, 2023
2.810
2.850
2.760
2.780
225,949
-0.06(-2.11%)
Oct 17, 2023
2.840
2.870
2.820
2.840
212,648
-0.01(-0.18%)
Oct 16, 2023
2.870
2.930
2.840
2.845
206,618
-0.01(-0.52%)
Oct 13, 2023
2.810
2.880
2.790
2.860
230,335
+0.03(+1.06%)
Oct 12, 2023
2.860
2.880
2.750
2.830
327,108
+0.00(+0.00%)
Oct 11, 2023
2.900
2.900
2.800
2.830
264,386
-0.02(-0.70%)
Oct 10, 2023
2.760
2.895
2.760
2.850
278,802
+0.07(+2.52%)
Oct 09, 2023
2.880
2.890
2.750
2.780
413,541
-0.12(-4.14%)
Oct 06, 2023
2.900
2.920
2.810
2.900
364,951
+0.06(+2.11%)
Oct 05, 2023
2.860
2.925
2.751
2.840
298,549
+0.00(+0.00%)
Oct 04, 2023
3.100
3.100
2.810
2.840
494,392
-0.06(-2.07%)
Oct 03, 2023
3.040
3.040
2.780
2.900
632,346
-0.07(-2.36%)
Oct 02, 2023
3.490
3.498
2.941
2.970
970,138
-0.45(-13.16%)
Sep 29, 2023
3.850
3.893
3.305
3.420
2,688,778
-2.40(-41.19%)
Sep 28, 2023
5.960
6.130
5.770
5.815
90,848
-0.08(-1.44%)
Sep 27, 2023
5.710
5.980
5.700
5.900
54,135
+0.18(+3.15%)
Sep 26, 2023
5.490
5.850
5.490
5.720
131,581
+0.17(+3.06%)
Sep 25, 2023
5.510
5.780
5.550
5.550
116,853
+0.05(+0.91%)
Sep 22, 2023
5.450
5.590
5.320
5.500
83,927
+0.05(+0.92%)
Sep 21, 2023
5.750
5.845
5.420
5.450
162,019
-0.35(-6.03%)
Sep 20, 2023
5.880
6.120
5.730
5.800
138,571
-0.12(-2.03%)
Sep 19, 2023
6.170
6.260
5.760
5.920
142,306
-0.28(-4.52%)
Sep 18, 2023
6.550
6.550
6.120
6.200
77,595
-0.06(-0.96%)
Sep 15, 2023
6.500
6.670
6.245
6.260
225,111
-0.27(-4.06%)
Sep 14, 2023
6.470
6.840
6.460
6.525
100,317
+0.06(+0.85%)
Sep 13, 2023
6.490
6.750
6.310
6.470
172,152
+0.01(+0.15%)
Sep 12, 2023
6.390
6.700
6.390
6.460
109,878
-0.03(-0.46%)
Sep 11, 2023
6.310
6.630
6.050
6.490
59,020
+0.17(+2.69%)
Sep 08, 2023
6.380
6.500
6.090
6.320
121,300
-0.06(-0.94%)
Sep 07, 2023
6.010
6.400
6.010
6.380
60,361
+0.32(+5.28%)
Sep 06, 2023
6.170
6.360
5.970
6.060
112,594
-0.08(-1.30%)
Sep 05, 2023
6.690
6.775
6.100
6.140
187,356
-0.47(-7.11%)
Sep 01, 2023
6.530
6.680
6.460
6.610
96,127
+0.13(+2.01%)
Aug 31, 2023
6.690
6.850
6.300
6.480
224,064
-0.15(-2.26%)
Aug 30, 2023
6.020
6.660
6.010
6.630
305,516
+0.54(+8.78%)
Aug 29, 2023
7.750
7.760
5.860
6.095
731,062
-1.75(-22.36%)
Aug 28, 2023
7.910
8.221
7.730
7.850
158,288
+0.08(+1.03%)
Aug 25, 2023
7.530
8.100
7.508
7.770
155,834
+0.21(+2.78%)
Aug 24, 2023
7.540
7.734
7.400
7.560
78,638
+0.01(+0.20%)
Aug 23, 2023
7.280
7.870
7.280
7.545
123,405
+0.21(+2.86%)
Aug 22, 2023
7.760
8.110
7.070
7.335
259,747
-0.38(-4.86%)
Aug 21, 2023
6.950
7.840
6.950
7.710
263,255
+0.80(+11.58%)
Aug 18, 2023
7.280
7.430
6.860
6.910
169,798
-0.43(-5.86%)
Aug 17, 2023
6.640
7.400
6.640
7.340
224,604
+0.70(+10.54%)
Aug 16, 2023
6.980
7.350
6.600
6.640
245,521
-0.50(-7.00%)
Aug 15, 2023
6.690
7.740
6.660
7.140
561,199
+0.53(+8.02%)
Aug 14, 2023
5.980
6.680
5.950
6.610
176,468
+0.57(+9.44%)
Aug 11, 2023
5.950
6.380
5.940
6.040
199,845
+0.08(+1.34%)
Aug 10, 2023
5.800
6.100
5.790
5.960
191,193
+0.06(+1.02%)
Aug 09, 2023
5.720
5.960
5.550
5.900
245,100
+0.17(+2.97%)
Aug 08, 2023
4.710
5.790
4.650
5.730
324,967
+1.02(+21.66%)
Aug 07, 2023
4.560
4.750
4.502
4.710
78,542
+0.14(+3.06%)
Aug 04, 2023
4.500
4.600
4.430
4.570
26,636
+0.13(+2.93%)
Aug 03, 2023
4.400
4.540
4.350
4.440
32,723
-0.02(-0.45%)
Aug 02, 2023
4.490
4.550
4.400
4.460
35,948
-0.13(-2.83%)
Aug 01, 2023
4.440
4.650
4.390
4.590
81,238
+0.19(+4.32%)
Jul 31, 2023
4.540
4.540
4.300
4.400
56,505
-0.13(-2.87%)
Jul 28, 2023
4.430
4.530
4.390
4.530
20,970
+0.15(+3.42%)
Jul 27, 2023
4.430
4.440
4.370
4.380
24,837
-0.06(-1.35%)
Jul 26, 2023
4.450
4.530
4.380
4.440
39,887
+0.00(+0.00%)
Jul 25, 2023
4.510
4.580
4.420
4.440
34,444
-0.08(-1.77%)
Jul 24, 2023
4.620
4.630
4.517
4.520
21,259
-0.03(-0.66%)
Jul 21, 2023
4.530
4.624
4.460
4.550
28,491
+0.09(+2.02%)
Jul 20, 2023
4.430
4.530
4.399
4.460
15,544
+0.03(+0.68%)
Jul 19, 2023
4.490
4.592
4.400
4.430
38,077
-0.11(-2.42%)
Jul 18, 2023
4.370
4.592
4.321
4.540
44,345
+0.17(+3.89%)
Jul 17, 2023
4.460
4.520
4.350
4.370
58,741
-0.11(-2.46%)
Jul 14, 2023
4.410
4.530
4.350
4.480
17,681
+0.06(+1.36%)
Jul 13, 2023
4.500
4.500
4.400
4.420
21,319
+0.00(+0.11%)
Jul 12, 2023
4.510
4.540
4.396
4.415
19,543
-0.05(-1.23%)
Jul 11, 2023
4.320
4.560
4.320
4.470
45,939
+0.14(+3.23%)
Jul 10, 2023
4.290
4.440
4.280
4.330
43,970
+0.05(+1.17%)
Jul 07, 2023
4.440
4.481
4.250
4.280
48,593
-0.11(-2.51%)
Jul 06, 2023
4.530
4.530
4.310
4.390
45,582
-0.10(-2.23%)
Jul 05, 2023
4.670
4.780
4.480
4.490
51,733
-0.21(-4.47%)
Jul 03, 2023
4.830
4.850
4.540
4.700
70,399
-0.08(-1.67%)
Jun 30, 2023
4.870
4.881
4.650
4.780
103,812
-0.02(-0.42%)
Jun 29, 2023
4.860
4.920
4.770
4.800
49,735
-0.05(-1.03%)
Jun 28, 2023
4.910
4.990
4.780
4.850
66,756
-0.09(-1.82%)
Jun 27, 2023
4.990
5.050
4.860
4.940
67,195
+0.02(+0.41%)
Jun 26, 2023
5.150
5.150
4.910
4.920
81,643
-0.13(-2.57%)
Jun 23, 2023
5.070
5.160
5.010
5.050
149,221
+0.00(+0.00%)
Jun 22, 2023
4.900
5.117
4.885
5.050
156,145
+0.15(+3.06%)
Jun 21, 2023
4.860
4.950
4.860
4.900
155,508
+0.05(+1.03%)
Jun 20, 2023
4.720
4.923
4.720
4.850
125,533
+0.12(+2.54%)
Jun 16, 2023
4.550
4.864
4.500
4.730
347,413
-0.07(-1.46%)
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.