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
COMPASS Pathways Plc - American Depository Shares
(NQ:
CMPS
)
7.380
-0.040 (-0.54%)
Official Closing Price
Updated: 4:15 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 31, 2023
7.400
7.610
7.250
7.340
160,529
-0.12(-1.61%)
May 30, 2023
7.650
7.800
7.360
7.460
201,039
-0.19(-2.48%)
May 26, 2023
7.680
7.810
7.550
7.650
178,761
+0.17(+2.27%)
May 25, 2023
7.900
7.960
7.370
7.480
258,866
-0.41(-5.20%)
May 24, 2023
8.250
8.300
7.800
7.890
219,771
-0.28(-3.43%)
May 23, 2023
8.240
8.740
8.160
8.170
176,068
-0.07(-0.85%)
May 22, 2023
8.060
8.250
8.010
8.240
181,535
+0.18(+2.23%)
May 19, 2023
8.470
8.690
8.060
8.060
177,885
-0.36(-4.28%)
May 18, 2023
8.500
8.620
8.250
8.420
91,282
-0.08(-0.94%)
May 17, 2023
8.480
8.600
8.300
8.500
129,621
+0.11(+1.31%)
May 16, 2023
8.440
8.590
8.197
8.390
197,489
-0.15(-1.76%)
May 15, 2023
8.300
8.680
8.240
8.540
178,081
+0.30(+3.64%)
May 12, 2023
8.510
8.700
8.170
8.240
133,204
-0.28(-3.29%)
May 11, 2023
8.680
8.840
8.375
8.520
208,305
-0.07(-0.81%)
May 10, 2023
8.190
8.600
8.190
8.590
184,692
+0.40(+4.88%)
May 09, 2023
8.290
8.570
8.180
8.190
161,609
-0.27(-3.19%)
May 08, 2023
8.060
8.518
7.930
8.460
305,198
+0.42(+5.22%)
May 05, 2023
7.900
8.149
7.890
8.040
161,382
+0.25(+3.21%)
May 04, 2023
8.050
8.050
7.680
7.790
194,973
-0.04(-0.51%)
May 03, 2023
8.000
8.150
7.750
7.830
161,739
-0.14(-1.76%)
May 02, 2023
8.020
8.220
7.960
7.970
325,182
-0.11(-1.36%)
May 01, 2023
7.970
8.360
7.960
8.080
213,388
+0.06(+0.75%)
Apr 28, 2023
8.050
8.330
7.970
8.020
146,275
-0.06(-0.74%)
Apr 27, 2023
8.140
8.150
7.900
8.080
310,299
-0.09(-1.10%)
Apr 26, 2023
8.270
8.430
7.960
8.170
236,958
-0.07(-0.85%)
Apr 25, 2023
8.340
8.540
8.060
8.240
220,092
-0.10(-1.20%)
Apr 24, 2023
9.000
9.040
8.210
8.340
336,699
-0.62(-6.92%)
Apr 21, 2023
9.500
9.600
8.890
8.960
189,925
-0.53(-5.58%)
Apr 20, 2023
9.760
9.850
9.460
9.490
180,338
-0.29(-2.97%)
Apr 19, 2023
9.870
9.910
9.740
9.780
92,593
-0.14(-1.41%)
Apr 18, 2023
10.21
10.33
9.870
9.920
180,791
-0.20(-1.98%)
Apr 17, 2023
9.950
10.45
9.900
10.12
186,637
+0.18(+1.81%)
Apr 14, 2023
10.02
10.35
9.920
9.940
229,579
-0.01(-0.10%)
Apr 13, 2023
10.05
10.43
9.950
9.950
201,904
-0.11(-1.09%)
Apr 12, 2023
10.61
10.61
10.02
10.06
134,525
-0.28(-2.71%)
Apr 11, 2023
10.45
10.65
10.25
10.34
202,904
-0.21(-1.99%)
Apr 10, 2023
10.43
10.71
10.18
10.55
293,797
+0.06(+0.57%)
Apr 06, 2023
9.960
10.74
9.960
10.49
377,002
+0.46(+4.59%)
Apr 05, 2023
10.51
10.69
9.899
10.03
273,029
-0.66(-6.17%)
Apr 04, 2023
9.910
10.86
9.815
10.69
510,192
+0.79(+7.98%)
Apr 03, 2023
9.990
10.13
9.640
9.900
2,796,786
-0.03(-0.30%)
Mar 31, 2023
10.44
10.63
9.930
9.930
287,093
-0.45(-4.34%)
Mar 30, 2023
10.48
10.53
10.28
10.38
190,294
-0.20(-1.89%)
Mar 29, 2023
10.38
10.38
10.31
10.58
160,729
+0.35(+3.42%)
Mar 28, 2023
10.25
10.42
10.06
10.23
238,628
-0.17(-1.63%)
Mar 27, 2023
10.20
10.48
10.12
10.40
256,019
+0.32(+3.17%)
Mar 24, 2023
10.04
10.24
9.880
10.08
363,634
+0.00(+0.00%)
Mar 23, 2023
9.600
10.16
9.440
10.08
273,843
+0.56(+5.88%)
Mar 22, 2023
9.360
9.680
9.000
9.520
347,946
+0.19(+2.04%)
Mar 21, 2023
8.500
9.470
8.212
9.330
305,630
+0.85(+10.02%)
Mar 20, 2023
8.280
8.600
7.830
8.480
300,310
+0.15(+1.80%)
Mar 17, 2023
8.560
8.760
8.300
8.330
342,286
-0.35(-4.03%)
Mar 16, 2023
8.270
8.680
8.050
8.680
193,955
+0.46(+5.60%)
Mar 15, 2023
8.500
8.500
8.040
8.220
163,394
-0.21(-2.49%)
Mar 14, 2023
8.200
8.450
8.180
8.430
184,549
+0.34(+4.20%)
Mar 13, 2023
7.700
8.110
7.690
8.090
212,682
+0.34(+4.39%)
Mar 10, 2023
8.000
8.190
7.590
7.750
284,297
-0.22(-2.76%)
Mar 09, 2023
8.190
8.340
7.850
7.970
290,426
-0.16(-1.97%)
Mar 08, 2023
8.010
8.330
7.995
8.130
161,437
+0.05(+0.62%)
Mar 07, 2023
8.240
8.340
8.000
8.080
137,940
-0.14(-1.70%)
Mar 06, 2023
8.500
8.570
8.170
8.220
146,716
-0.27(-3.18%)
Mar 03, 2023
8.570
8.700
8.350
8.490
222,163
-0.06(-0.70%)
Mar 02, 2023
8.260
8.690
7.970
8.550
303,191
+0.42(+5.17%)
Mar 01, 2023
8.320
8.450
7.900
8.130
271,833
-0.12(-1.45%)
Feb 28, 2023
8.210
8.570
8.210
8.250
186,707
-0.17(-2.02%)
Feb 27, 2023
8.340
8.810
8.250
8.420
302,562
+0.25(+3.06%)
Feb 24, 2023
8.380
8.534
8.100
8.170
259,354
-0.40(-4.67%)
Feb 23, 2023
8.660
8.780
8.340
8.570
210,936
-0.03(-0.35%)
Feb 22, 2023
8.680
8.860
8.540
8.600
149,366
-0.08(-0.92%)
Feb 21, 2023
9.130
9.130
8.640
8.680
435,634
-0.45(-4.93%)
Feb 17, 2023
9.110
9.277
8.950
9.130
150,136
+0.01(+0.11%)
Feb 16, 2023
9.310
9.400
9.080
9.120
305,502
-0.27(-2.88%)
Feb 15, 2023
9.280
9.524
9.200
9.390
108,699
+0.00(+0.00%)
Feb 14, 2023
9.420
9.729
9.240
9.390
116,433
-0.07(-0.74%)
Feb 13, 2023
9.650
9.680
9.130
9.460
162,054
-0.01(-0.11%)
Feb 10, 2023
9.240
9.710
9.130
9.470
215,921
+0.10(+1.07%)
Feb 09, 2023
9.970
9.998
9.350
9.370
361,142
-0.24(-2.50%)
Feb 08, 2023
10.32
10.35
9.510
9.610
363,424
-0.72(-6.97%)
Feb 07, 2023
10.36
10.40
10.00
10.33
180,341
+0.08(+0.78%)
Feb 06, 2023
10.28
10.64
10.11
10.25
234,497
-0.03(-0.29%)
Feb 03, 2023
10.89
10.94
10.24
10.28
215,098
-0.57(-5.25%)
Feb 02, 2023
10.98
11.15
10.66
10.85
260,301
+0.24(+2.26%)
Feb 01, 2023
10.47
10.77
10.10
10.61
235,109
+0.23(+2.22%)
Jan 31, 2023
10.43
10.78
10.14
10.38
377,042
-0.07(-0.67%)
Jan 30, 2023
10.55
10.80
10.28
10.45
292,519
-0.25(-2.34%)
Jan 27, 2023
10.83
10.92
10.64
10.70
287,639
-0.02(-0.19%)
Jan 26, 2023
10.82
11.07
10.57
10.72
338,605
+0.10(+0.94%)
Jan 25, 2023
10.41
10.69
10.02
10.62
205,055
+0.15(+1.43%)
Jan 24, 2023
10.45
10.73
10.27
10.47
206,040
+0.07(+0.67%)
Jan 23, 2023
9.940
10.48
9.810
10.40
334,277
+0.52(+5.26%)
Jan 20, 2023
9.730
9.960
9.550
9.880
214,169
+0.25(+2.60%)
Jan 19, 2023
9.850
9.850
9.480
9.630
392,782
-0.31(-3.12%)
Jan 18, 2023
9.880
10.40
9.650
9.940
556,372
+0.25(+2.58%)
Jan 17, 2023
9.640
9.890
9.480
9.690
256,732
+0.14(+1.47%)
Jan 13, 2023
9.210
9.650
9.200
9.550
263,446
+0.30(+3.24%)
Jan 12, 2023
9.060
9.600
8.590
9.250
475,312
+0.34(+3.82%)
Jan 11, 2023
8.460
8.930
8.197
8.910
277,526
+0.48(+5.69%)
Jan 10, 2023
7.650
8.470
7.650
8.430
362,234
+0.81(+10.63%)
Jan 09, 2023
7.360
7.690
7.280
7.620
308,241
+0.30(+4.10%)
Jan 06, 2023
7.400
7.480
6.970
7.320
472,843
-0.10(-1.35%)
Jan 05, 2023
7.720
7.800
7.370
7.420
256,645
-0.37(-4.75%)
Jan 04, 2023
7.900
8.020
7.630
7.790
329,644
+0.07(+0.91%)
Jan 03, 2023
8.140
8.350
7.660
7.720
291,620
-0.31(-3.86%)
Dec 30, 2022
8.000
8.160
7.720
8.030
362,101
-0.15(-1.83%)
Dec 29, 2022
7.990
8.490
7.820
8.180
223,604
+0.34(+4.34%)
Dec 28, 2022
7.810
8.100
7.690
7.840
308,325
-0.17(-2.12%)
Dec 27, 2022
8.450
8.450
7.800
8.010
332,924
-0.44(-5.21%)
Dec 23, 2022
8.900
8.900
8.380
8.450
203,743
-0.48(-5.38%)
Dec 22, 2022
9.000
9.080
8.520
8.930
202,390
-0.18(-1.98%)
Dec 21, 2022
9.210
9.450
9.010
9.110
157,562
-0.09(-0.98%)
Dec 20, 2022
9.270
9.400
9.090
9.200
133,953
-0.09(-0.97%)
Dec 19, 2022
9.790
9.790
9.180
9.290
306,025
-0.55(-5.59%)
Dec 16, 2022
10.13
10.16
9.590
9.840
167,224
+0.09(+0.92%)
Dec 15, 2022
9.940
10.09
9.710
9.750
154,212
-0.33(-3.27%)
Dec 14, 2022
9.940
10.24
9.845
10.08
143,494
+0.10(+1.00%)
Dec 13, 2022
10.88
11.14
9.750
9.980
344,001
-0.54(-5.13%)
Dec 12, 2022
10.12
10.64
9.990
10.52
323,469
+0.27(+2.63%)
Dec 09, 2022
10.07
10.64
9.930
10.25
184,307
+0.13(+1.28%)
Dec 08, 2022
11.11
11.18
9.790
10.12
316,317
-0.79(-7.24%)
Dec 07, 2022
10.23
10.93
10.10
10.91
235,037
+0.58(+5.61%)
Dec 06, 2022
10.64
10.95
10.20
10.33
203,438
-0.46(-4.26%)
Dec 05, 2022
11.26
11.48
10.76
10.79
286,041
-0.42(-3.75%)
Dec 02, 2022
10.04
11.26
9.900
11.21
390,450
+0.99(+9.69%)
Dec 01, 2022
10.40
10.49
9.931
10.22
133,401
-0.08(-0.78%)
Nov 30, 2022
9.770
10.37
9.630
10.30
202,816
+0.73(+7.63%)
Nov 29, 2022
9.480
9.774
9.348
9.570
115,082
+0.13(+1.38%)
Nov 28, 2022
9.960
10.22
9.390
9.440
151,383
-0.61(-6.07%)
Nov 25, 2022
10.55
10.72
9.960
10.05
99,054
-0.43(-4.10%)
Nov 23, 2022
10.00
10.82
10.00
10.48
267,179
+0.48(+4.80%)
Nov 22, 2022
9.640
10.02
9.100
10.00
302,787
+0.42(+4.38%)
Nov 21, 2022
9.990
10.03
9.560
9.580
190,826
-0.38(-3.82%)
Nov 18, 2022
10.34
10.34
9.870
9.960
187,390
-0.24(-2.35%)
Nov 17, 2022
10.25
10.44
9.953
10.20
146,332
-0.15(-1.45%)
Nov 16, 2022
10.50
10.65
10.12
10.35
205,520
-0.33(-3.09%)
Nov 15, 2022
11.12
11.18
10.47
10.68
276,024
-0.20(-1.84%)
Nov 14, 2022
10.99
11.35
10.53
10.88
292,068
-0.18(-1.63%)
Nov 11, 2022
10.00
11.21
9.830
11.06
489,356
+1.01(+10.05%)
Nov 10, 2022
9.400
10.08
9.240
10.05
214,754
+1.09(+12.17%)
Nov 09, 2022
9.320
9.560
8.960
8.960
283,378
-0.46(-4.88%)
Nov 08, 2022
9.400
10.00
9.270
9.420
324,146
+0.06(+0.64%)
Nov 07, 2022
10.14
10.18
9.330
9.360
233,484
-0.64(-6.40%)
Nov 04, 2022
10.60
10.87
9.560
10.00
278,974
-0.27(-2.63%)
Nov 03, 2022
10.20
10.90
9.860
10.27
539,813
+0.47(+4.80%)
Nov 02, 2022
10.60
10.86
9.690
9.800
815,226
-0.85(-7.98%)
Nov 01, 2022
11.24
11.46
10.58
10.65
393,701
+0.11(+1.04%)
Oct 31, 2022
11.07
11.26
10.30
10.54
326,254
-0.45(-4.09%)
Oct 28, 2022
10.47
11.02
10.18
10.99
249,515
+0.58(+5.57%)
Oct 27, 2022
10.31
10.62
9.720
10.41
214,417
+0.14(+1.36%)
Oct 26, 2022
10.47
10.76
10.22
10.27
229,577
-0.12(-1.15%)
Oct 25, 2022
9.790
10.43
9.790
10.39
276,014
+0.61(+6.24%)
Oct 24, 2022
9.600
9.805
9.220
9.780
159,396
+0.20(+2.09%)
Oct 21, 2022
9.220
9.855
9.130
9.580
363,576
+0.42(+4.59%)
Oct 20, 2022
9.080
9.350
8.860
9.160
247,328
+0.08(+0.88%)
Oct 19, 2022
9.360
9.405
8.960
9.080
234,097
-0.33(-3.51%)
Oct 18, 2022
10.03
10.25
9.360
9.410
677,815
-0.28(-2.89%)
Oct 17, 2022
9.670
9.885
9.370
9.690
210,122
+0.23(+2.43%)
Oct 14, 2022
10.26
10.49
9.310
9.460
350,913
-0.65(-6.43%)
Oct 13, 2022
10.45
10.49
9.930
10.11
467,858
-0.67(-6.22%)
Oct 12, 2022
11.40
11.64
10.52
10.78
586,687
-0.90(-7.71%)
Oct 11, 2022
11.42
11.82
11.04
11.68
542,227
+0.21(+1.83%)
Oct 10, 2022
11.64
11.70
11.16
11.47
264,164
-0.20(-1.71%)
Oct 07, 2022
11.50
11.91
11.26
11.67
224,402
+0.01(+0.09%)
Oct 06, 2022
11.49
11.77
11.05
11.66
277,342
+0.24(+2.10%)
Oct 05, 2022
11.50
11.70
10.90
11.42
318,623
-0.26(-2.23%)
Oct 04, 2022
11.00
11.71
10.94
11.68
327,153
+0.94(+8.75%)
Oct 03, 2022
11.00
11.18
10.31
10.74
373,944
+0.01(+0.09%)
Sep 30, 2022
10.89
11.30
10.46
10.73
554,844
-0.24(-2.19%)
Sep 29, 2022
11.65
11.68
10.90
10.97
576,099
-1.03(-8.58%)
Sep 28, 2022
12.32
12.59
11.86
12.00
396,595
-0.12(-0.99%)
Sep 27, 2022
11.78
12.50
11.65
12.12
435,534
+0.61(+5.30%)
Sep 26, 2022
11.46
12.22
11.24
11.51
253,563
-0.29(-2.46%)
Sep 23, 2022
12.10
12.20
11.46
11.80
388,994
-0.68(-5.45%)
Sep 22, 2022
12.57
12.88
12.21
12.48
214,088
-0.15(-1.19%)
Sep 21, 2022
13.10
13.25
12.60
12.63
220,141
-0.46(-3.51%)
Sep 20, 2022
13.15
13.52
12.90
13.09
253,390
-0.43(-3.18%)
Sep 19, 2022
13.70
13.94
13.12
13.52
349,518
-0.18(-1.31%)
Sep 16, 2022
14.35
14.65
13.36
13.70
328,213
-0.94(-6.42%)
Sep 15, 2022
13.95
14.93
13.91
14.64
300,266
+0.56(+3.98%)
Sep 14, 2022
14.01
14.87
13.93
14.08
419,058
+0.15(+1.08%)
Sep 13, 2022
15.05
15.31
13.84
13.93
418,889
-1.67(-10.71%)
Sep 12, 2022
15.85
16.00
15.25
15.60
267,147
-0.14(-0.89%)
Sep 09, 2022
16.31
16.60
15.58
15.74
207,182
-0.43(-2.66%)
Sep 08, 2022
15.67
16.60
15.56
16.17
260,852
+0.42(+2.67%)
Sep 07, 2022
15.35
15.96
15.35
15.75
367,175
+0.24(+1.55%)
Sep 06, 2022
16.80
16.80
15.09
15.51
382,943
-1.26(-7.51%)
Sep 02, 2022
16.12
17.25
15.60
16.77
308,666
+0.67(+4.16%)
Sep 01, 2022
16.61
16.61
15.77
16.10
334,277
-0.24(-1.47%)
Aug 31, 2022
16.14
16.86
15.60
16.34
296,954
+0.74(+4.74%)
Aug 30, 2022
17.09
17.31
15.13
15.60
569,235
-1.39(-8.18%)
Aug 29, 2022
17.38
18.08
16.95
16.99
265,917
-0.53(-3.03%)
Aug 26, 2022
18.42
18.44
17.17
17.52
193,203
-0.68(-3.74%)
Aug 25, 2022
18.60
18.74
17.81
18.20
258,507
+0.00(+0.00%)
Aug 24, 2022
17.45
18.42
17.24
18.20
474,794
+0.63(+3.59%)
Aug 23, 2022
17.20
18.00
16.36
17.57
397,885
+0.59(+3.47%)
Aug 22, 2022
15.49
17.55
15.08
16.98
531,784
+1.21(+7.67%)
Aug 19, 2022
17.37
17.60
15.72
15.77
492,838
-1.84(-10.45%)
Aug 18, 2022
17.22
17.75
16.56
17.61
465,867
+0.65(+3.83%)
Aug 17, 2022
17.34
17.53
16.76
16.96
304,020
-0.41(-2.36%)
Aug 16, 2022
17.99
17.99
16.93
17.37
293,397
-0.52(-2.91%)
Aug 15, 2022
18.51
18.64
17.53
17.89
329,454
-0.46(-2.53%)
Aug 12, 2022
18.12
18.71
17.20
18.36
410,166
+1.03(+5.91%)
Aug 11, 2022
19.94
20.09
17.28
17.33
525,864
-2.40(-12.16%)
Aug 10, 2022
19.34
19.90
19.05
19.73
246,112
+0.79(+4.17%)
Aug 09, 2022
19.60
20.08
18.38
18.94
526,466
-0.70(-3.56%)
Aug 08, 2022
20.50
21.50
19.16
19.64
766,697
-0.43(-2.14%)
Aug 05, 2022
17.50
20.44
16.86
20.07
811,947
+2.57(+14.69%)
Aug 04, 2022
16.00
17.82
15.61
17.50
559,320
+1.46(+9.10%)
Aug 03, 2022
16.07
16.75
16.00
16.04
292,021
+0.13(+0.82%)
Aug 02, 2022
14.80
16.11
14.65
15.91
203,835
+0.97(+6.49%)
Aug 01, 2022
15.75
15.82
14.72
14.94
302,094
-0.65(-4.17%)
Jul 29, 2022
16.24
16.61
15.55
15.59
240,520
-0.59(-3.65%)
Jul 28, 2022
16.35
17.00
15.37
16.18
386,650
+0.12(+0.75%)
Jul 27, 2022
15.33
16.20
15.30
16.06
365,723
+0.86(+5.66%)
Jul 26, 2022
14.84
15.88
14.30
15.20
396,477
+0.29(+1.95%)
Jul 25, 2022
14.75
15.19
14.44
14.91
339,597
+0.40(+2.76%)
Jul 22, 2022
14.49
15.10
14.08
14.51
420,913
+0.26(+1.82%)
Jul 21, 2022
15.11
15.40
14.13
14.25
511,104
-0.86(-5.69%)
Jul 20, 2022
13.68
15.56
13.64
15.11
745,977
+1.44(+10.53%)
Jul 19, 2022
13.31
13.88
13.11
13.67
324,356
+0.65(+4.99%)
Jul 18, 2022
12.51
13.63
12.35
13.02
511,986
+0.93(+7.69%)
Jul 15, 2022
11.41
12.19
10.94
12.09
348,820
+0.73(+6.43%)
Jul 14, 2022
11.80
11.80
11.11
11.36
161,117
-0.62(-5.18%)
Jul 13, 2022
11.07
12.30
10.61
11.98
411,063
+0.46(+3.99%)
Jul 12, 2022
12.35
12.79
11.31
11.52
405,974
-0.82(-6.65%)
Jul 11, 2022
13.60
13.90
12.33
12.34
384,086
-1.27(-9.33%)
Jul 08, 2022
12.87
13.83
12.74
13.61
397,998
+0.60(+4.61%)
Jul 07, 2022
12.39
13.18
11.89
13.01
504,129
+0.80(+6.55%)
Jul 06, 2022
11.63
12.28
11.40
12.21
342,480
+0.77(+6.73%)
Jul 05, 2022
10.59
11.51
10.51
11.44
288,676
+0.64(+5.93%)
Jul 01, 2022
10.89
11.00
10.51
10.80
165,821
-0.02(-0.18%)
Jun 30, 2022
10.21
10.82
10.08
10.82
197,044
+0.46(+4.44%)
Jun 29, 2022
10.44
10.50
10.04
10.36
133,266
-0.02(-0.19%)
Jun 28, 2022
11.00
11.10
10.34
10.38
249,987
-0.52(-4.77%)
Jun 27, 2022
10.74
11.12
10.43
10.90
202,106
+0.15(+1.40%)
Jun 24, 2022
11.17
11.52
10.49
10.75
282,718
+0.05(+0.47%)
Jun 23, 2022
10.35
10.78
10.11
10.70
379,042
+0.50(+4.90%)
Jun 22, 2022
10.36
10.80
10.00
10.20
403,863
-0.16(-1.54%)
Jun 21, 2022
10.19
10.91
10.11
10.36
416,508
+0.43(+4.33%)
Jun 17, 2022
9.350
10.38
9.340
9.930
444,909
+0.52(+5.53%)
Jun 16, 2022
9.240
9.460
8.950
9.410
224,439
+0.00(+0.00%)
Jun 15, 2022
9.470
9.650
9.150
9.410
344,627
-0.03(-0.32%)
Jun 14, 2022
8.640
9.480
8.455
9.440
339,062
+0.85(+9.90%)
Jun 13, 2022
8.700
9.150
8.300
8.590
332,475
-0.59(-6.43%)
Jun 10, 2022
9.540
9.640
9.020
9.180
319,463
-0.61(-6.23%)
Jun 09, 2022
9.810
9.970
9.580
9.790
128,815
-0.15(-1.51%)
Jun 08, 2022
9.700
10.10
9.680
9.940
227,408
+0.19(+1.95%)
Jun 07, 2022
9.410
9.820
9.330
9.750
204,776
+0.29(+3.07%)
Jun 06, 2022
9.430
9.520
8.900
9.460
308,926
+0.22(+2.38%)
Jun 03, 2022
8.800
9.530
8.611
9.240
337,664
+0.39(+4.41%)
Jun 02, 2022
8.480
8.875
8.170
8.850
212,483
+0.37(+4.36%)
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.