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
Evaxion Biotech A/S ADR
(NQ:
EVAX
)
3.390
UNCHANGED
Streaming Delayed Price
Updated: 3:59 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
2.000
2.000
1.890
1.960
50,610
+0.06(+3.16%)
May 27, 2022
1.930
2.000
1.800
1.900
70,046
+0.01(+0.53%)
May 26, 2022
1.780
1.890
1.750
1.890
30,033
+0.09(+5.00%)
May 25, 2022
1.800
1.880
1.751
1.800
23,985
+0.06(+3.45%)
May 24, 2022
1.720
1.880
1.700
1.740
167,954
-0.12(-6.45%)
May 23, 2022
2.260
2.260
1.850
1.860
47,789
+0.00(+0.00%)
May 20, 2022
1.800
1.950
1.720
1.860
103,727
+0.03(+1.64%)
May 19, 2022
1.820
1.850
1.700
1.830
46,303
+0.02(+1.10%)
May 18, 2022
1.890
1.890
1.780
1.810
22,213
-0.03(-1.63%)
May 17, 2022
1.800
1.940
1.800
1.840
33,344
-0.06(-3.16%)
May 16, 2022
1.790
1.940
1.750
1.900
138,302
+0.16(+9.20%)
May 13, 2022
1.610
1.780
1.610
1.740
92,745
+0.01(+0.58%)
May 12, 2022
1.630
1.760
1.510
1.730
271,798
-0.18(-9.42%)
May 11, 2022
2.000
2.100
1.910
1.910
385,342
-0.34(-15.11%)
May 10, 2022
3.180
3.220
1.900
2.250
21,643,542
-0.14(-5.86%)
May 09, 2022
2.600
2.600
2.310
2.390
51,382
-0.38(-13.72%)
May 06, 2022
2.790
2.840
2.600
2.770
21,082
-0.13(-4.48%)
May 05, 2022
2.740
2.900
2.690
2.900
12,720
+0.03(+1.05%)
May 04, 2022
2.830
2.900
2.680
2.870
8,567
-0.04(-1.37%)
May 03, 2022
2.800
2.940
2.680
2.910
20,673
+0.01(+0.34%)
May 02, 2022
2.820
2.900
2.520
2.900
18,575
+0.10(+3.57%)
Apr 29, 2022
3.025
3.025
2.700
2.800
30,332
-0.24(-7.89%)
Apr 28, 2022
2.920
3.040
2.840
3.040
15,448
+0.01(+0.33%)
Apr 27, 2022
2.990
3.040
2.860
3.030
12,299
-0.02(-0.66%)
Apr 26, 2022
3.100
3.100
2.867
3.050
39,816
-0.02(-0.65%)
Apr 25, 2022
2.970
3.070
2.811
3.070
45,592
+0.08(+2.68%)
Apr 22, 2022
2.980
2.990
2.738
2.990
34,814
+0.04(+1.36%)
Apr 21, 2022
2.880
2.980
2.750
2.950
32,538
+0.11(+3.87%)
Apr 20, 2022
3.000
3.000
2.610
2.840
76,602
-0.03(-1.05%)
Apr 19, 2022
2.710
2.880
2.700
2.870
18,405
+0.10(+3.61%)
Apr 18, 2022
2.760
3.030
2.730
2.770
18,236
-0.11(-3.82%)
Apr 14, 2022
2.796
2.880
2.749
2.880
13,469
-0.06(-2.04%)
Apr 13, 2022
2.950
2.950
2.720
2.940
23,273
-0.01(-0.34%)
Apr 12, 2022
2.910
2.990
2.760
2.950
19,106
-0.03(-1.01%)
Apr 11, 2022
3.100
3.100
2.720
2.980
22,861
+0.03(+1.02%)
Apr 08, 2022
2.900
3.000
2.880
2.950
14,917
+0.05(+1.72%)
Apr 07, 2022
2.990
3.031
2.802
2.900
15,833
-0.09(-3.01%)
Apr 06, 2022
3.070
3.070
2.730
2.990
58,531
-0.02(-0.66%)
Apr 05, 2022
3.030
3.050
2.960
3.010
34,774
-0.02(-0.66%)
Apr 04, 2022
3.120
3.120
2.960
3.030
17,972
+0.00(+0.00%)
Apr 01, 2022
3.050
3.050
2.950
3.030
16,890
+0.00(+0.00%)
Mar 31, 2022
3.050
3.070
3.000
3.030
21,760
+0.00(+0.00%)
Mar 30, 2022
3.140
3.140
3.030
3.030
21,890
-0.05(-1.62%)
Mar 29, 2022
3.150
3.150
3.045
3.080
24,951
-0.07(-2.22%)
Mar 28, 2022
3.030
3.200
3.030
3.150
13,207
+0.07(+2.27%)
Mar 25, 2022
3.060
3.270
3.050
3.080
13,071
-0.09(-2.84%)
Mar 24, 2022
3.400
3.400
3.100
3.170
45,532
-0.02(-0.63%)
Mar 23, 2022
3.400
3.400
3.050
3.190
20,284
-0.06(-1.85%)
Mar 22, 2022
3.240
3.250
2.920
3.250
46,452
+0.01(+0.31%)
Mar 21, 2022
2.980
3.270
2.910
3.240
39,072
+0.35(+12.11%)
Mar 18, 2022
2.750
2.980
2.740
2.890
45,055
+0.10(+3.58%)
Mar 17, 2022
2.850
2.850
2.710
2.790
27,491
+0.12(+4.49%)
Mar 16, 2022
2.720
2.800
2.528
2.670
27,794
+0.00(+0.00%)
Mar 15, 2022
2.610
2.730
2.516
2.670
13,824
+0.01(+0.38%)
Mar 14, 2022
2.750
2.750
2.453
2.660
48,477
-0.08(-2.92%)
Mar 11, 2022
2.800
2.862
2.620
2.740
20,590
+0.08(+3.01%)
Mar 10, 2022
2.630
2.710
2.620
2.660
18,812
-0.01(-0.37%)
Mar 09, 2022
2.670
2.890
2.620
2.670
40,552
-0.04(-1.48%)
Mar 08, 2022
2.770
2.800
2.640
2.710
52,865
-0.06(-2.17%)
Mar 07, 2022
2.850
3.100
2.760
2.770
44,949
-0.10(-3.48%)
Mar 04, 2022
2.830
2.990
2.790
2.870
49,459
+0.00(+0.00%)
Mar 03, 2022
2.870
3.000
2.710
2.870
43,411
+0.00(+0.00%)
Mar 02, 2022
2.920
2.960
2.810
2.870
37,501
-0.09(-3.04%)
Mar 01, 2022
3.020
3.020
2.860
2.960
24,531
-0.08(-2.63%)
Feb 28, 2022
2.930
3.040
2.900
3.040
19,190
+0.11(+3.75%)
Feb 25, 2022
2.990
2.946
2.700
2.930
36,540
+0.04(+1.38%)
Feb 24, 2022
2.700
2.900
2.600
2.890
55,890
+0.07(+2.48%)
Feb 23, 2022
3.030
3.050
2.700
2.820
84,106
-0.20(-6.62%)
Feb 22, 2022
3.010
3.140
2.930
3.020
53,791
+0.01(+0.33%)
Feb 18, 2022
3.010
0
-0.08(-2.59%)
Feb 17, 2022
3.200
3.200
3.000
3.090
47,354
-0.12(-3.74%)
Feb 16, 2022
3.220
3.240
3.120
3.210
28,040
+0.02(+0.63%)
Feb 15, 2022
3.190
3.327
3.170
3.190
27,445
-0.06(-1.85%)
Feb 14, 2022
3.280
3.315
3.100
3.250
29,965
-0.03(-0.91%)
Feb 11, 2022
3.130
3.280
3.044
3.280
43,806
+0.11(+3.47%)
Feb 10, 2022
3.100
3.170
3.010
3.170
44,196
+0.04(+1.28%)
Feb 09, 2022
3.070
3.130
2.920
3.130
46,404
+0.06(+1.95%)
Feb 08, 2022
3.220
3.220
2.990
3.070
25,239
-0.03(-0.97%)
Feb 07, 2022
3.200
3.220
3.040
3.100
64,106
+0.03(+0.98%)
Feb 04, 2022
3.110
3.150
2.900
3.070
38,081
-0.04(-1.29%)
Feb 03, 2022
3.050
3.120
3.110
14,400
-0.04(-1.27%)
Feb 02, 2022
3.340
3.340
3.053
3.150
44,737
-0.04(-1.25%)
Feb 01, 2022
3.180
3.257
3.080
3.190
67,787
+0.05(+1.59%)
Jan 31, 2022
3.100
3.210
3.060
3.140
65,319
+0.12(+3.97%)
Jan 28, 2022
2.920
3.040
2.820
3.020
82,583
+0.05(+1.68%)
Jan 27, 2022
3.270
3.443
2.800
2.970
408,721
-0.25(-7.76%)
Jan 26, 2022
3.640
3.640
3.145
3.220
598,174
-0.33(-9.30%)
Jan 25, 2022
3.510
3.590
3.220
3.550
50,844
-0.03(-0.84%)
Jan 24, 2022
3.620
3.640
3.100
3.580
212,533
-0.10(-2.72%)
Jan 21, 2022
3.700
3.750
3.566
3.680
82,175
-0.08(-2.13%)
Jan 20, 2022
3.870
3.990
3.760
3.760
133,667
-0.13(-3.34%)
Jan 19, 2022
3.890
3.960
3.850
3.890
55,182
-0.10(-2.51%)
Jan 18, 2022
4.250
4.250
3.880
3.990
123,212
-0.10(-2.44%)
Jan 14, 2022
4.090
0
-0.02(-0.49%)
Jan 13, 2022
4.340
4.340
4.000
4.110
39,715
-0.10(-2.38%)
Jan 12, 2022
4.310
4.310
4.045
4.210
34,851
+0.05(+1.20%)
Jan 11, 2022
4.110
4.219
4.020
4.160
42,030
+0.02(+0.48%)
Jan 10, 2022
4.400
4.400
4.000
4.140
95,166
-0.20(-4.61%)
Jan 07, 2022
4.440
4.670
4.280
4.340
60,539
-0.31(-6.67%)
Jan 06, 2022
4.610
4.673
4.320
4.650
70,639
+0.04(+0.87%)
Jan 05, 2022
4.560
4.610
4.280
4.610
81,615
+0.05(+1.10%)
Jan 04, 2022
4.640
4.650
4.400
4.560
65,796
-0.02(-0.44%)
Jan 03, 2022
4.460
4.600
4.420
4.580
93,408
+0.16(+3.62%)
Dec 31, 2021
4.350
4.480
4.310
4.420
46,103
+0.04(+0.91%)
Dec 30, 2021
4.290
4.450
4.250
4.380
62,957
+0.03(+0.69%)
Dec 29, 2021
4.450
4.480
4.111
4.350
192,451
-0.09(-2.03%)
Dec 28, 2021
4.440
4.640
4.350
4.440
91,364
+0.00(+0.00%)
Dec 27, 2021
4.250
4.685
4.170
4.440
284,660
+0.29(+6.99%)
Dec 23, 2021
4.200
4.290
4.010
4.150
374,933
-0.04(-0.95%)
Dec 22, 2021
4.050
4.480
4.050
4.190
255,574
+0.06(+1.45%)
Dec 21, 2021
4.190
4.190
3.910
4.130
143,833
+0.07(+1.72%)
Dec 20, 2021
4.080
4.230
3.990
4.060
94,353
-0.06(-1.46%)
Dec 17, 2021
4.140
4.160
3.892
4.120
145,418
+0.12(+3.00%)
Dec 16, 2021
4.120
4.120
3.950
4.000
61,596
-0.11(-2.68%)
Dec 15, 2021
4.050
4.170
3.910
4.110
110,208
+0.01(+0.24%)
Dec 14, 2021
4.400
4.446
3.920
4.100
149,902
-0.20(-4.65%)
Dec 13, 2021
4.350
4.500
4.095
4.300
156,725
-0.05(-1.15%)
Dec 10, 2021
4.510
4.530
4.180
4.350
100,309
-0.08(-1.81%)
Dec 09, 2021
4.570
4.650
4.350
4.430
56,089
-0.12(-2.64%)
Dec 08, 2021
4.550
4.690
4.500
4.550
94,704
-0.06(-1.30%)
Dec 07, 2021
4.300
4.840
4.300
4.610
400,678
+0.41(+9.76%)
Dec 06, 2021
4.170
4.255
3.910
4.200
137,082
+0.03(+0.72%)
Dec 03, 2021
4.200
4.250
3.830
4.170
300,029
+0.00(+0.00%)
Dec 02, 2021
4.230
4.230
3.920
4.170
276,861
-0.06(-1.42%)
Dec 01, 2021
4.670
4.691
4.150
4.230
350,544
-0.43(-9.23%)
Nov 30, 2021
4.610
4.790
4.350
4.660
329,120
+0.00(+0.00%)
Nov 29, 2021
4.800
4.850
4.600
4.660
147,416
-0.20(-4.12%)
Nov 26, 2021
5.000
5.016
4.760
4.860
278,653
-0.21(-4.14%)
Nov 24, 2021
5.020
5.310
4.850
5.070
578,302
+0.03(+0.60%)
Nov 23, 2021
5.250
5.250
4.750
5.040
379,912
-0.21(-4.00%)
Nov 22, 2021
5.590
5.650
5.140
5.250
392,296
-0.34(-6.08%)
Nov 19, 2021
5.370
5.679
5.350
5.590
231,029
+0.14(+2.57%)
Nov 18, 2021
5.640
5.490
5.380
5.450
317,621
-0.09(-1.62%)
Nov 17, 2021
5.990
6.250
5.450
5.540
620,887
-0.45(-7.51%)
Nov 16, 2021
6.210
6.242
5.850
5.990
393,139
-0.21(-3.46%)
Nov 15, 2021
6.210
6.330
6.100
6.205
379,714
+0.00(+0.08%)
Nov 12, 2021
6.250
6.280
6.000
6.200
320,854
+0.01(+0.16%)
Nov 11, 2021
6.400
6.450
6.030
6.190
499,350
-0.31(-4.77%)
Nov 10, 2021
6.490
6.500
671,886
-0.20(-2.99%)
Nov 09, 2021
6.600
6.760
6.350
6.700
918,800
-0.17(-2.47%)
Nov 08, 2021
7.120
7.200
6.600
6.870
1,282,541
-0.15(-2.14%)
Nov 05, 2021
7.270
7.730
6.800
7.020
6,713,931
-5.66(-44.64%)
Nov 04, 2021
23.29
25.04
12.00
12.68
35,968,400
+6.18(+95.08%)
Nov 03, 2021
7.280
7.350
5.300
6.500
1,797,657
-0.79(-10.84%)
Nov 02, 2021
7.730
7.950
7.000
7.290
126,449
-0.41(-5.32%)
Nov 01, 2021
8.020
7.610
7.620
7.700
30,751
+0.09(+1.18%)
Oct 29, 2021
7.380
8.040
7.380
7.610
26,273
+0.21(+2.84%)
Oct 28, 2021
7.570
8.100
7.280
7.400
50,051
-0.10(-1.33%)
Oct 27, 2021
7.650
7.650
7.200
7.500
52,498
+0.15(+2.04%)
Oct 26, 2021
7.510
7.350
87,220
-1.10(-13.02%)
Oct 25, 2021
8.770
9.000
8.110
8.450
64,120
+0.71(+9.17%)
Oct 22, 2021
7.990
7.990
7.650
7.740
12,130
-0.25(-3.13%)
Oct 21, 2021
8.030
8.100
7.500
7.990
27,555
-0.01(-0.12%)
Oct 20, 2021
8.240
8.250
7.890
8.000
18,823
-0.25(-3.03%)
Oct 19, 2021
8.050
8.300
8.050
8.250
22,421
+0.20(+2.48%)
Oct 18, 2021
7.950
8.280
7.920
8.050
16,990
+0.13(+1.64%)
Oct 15, 2021
7.940
8.320
7.810
7.920
13,201
+0.08(+1.02%)
Oct 14, 2021
8.280
8.870
7.800
7.840
49,705
-0.44(-5.31%)
Oct 13, 2021
8.420
8.883
8.157
8.280
37,198
-0.04(-0.48%)
Oct 12, 2021
8.080
9.250
8.080
8.320
26,342
+0.27(+3.35%)
Oct 11, 2021
8.400
8.740
8.043
8.050
19,706
-0.40(-4.73%)
Oct 08, 2021
8.440
8.920
8.440
8.450
7,322
-0.24(-2.76%)
Oct 07, 2021
8.860
9.133
8.200
8.690
14,151
-0.01(-0.11%)
Oct 06, 2021
8.730
8.730
8.338
8.700
9,259
-0.15(-1.69%)
Oct 05, 2021
8.790
9.330
8.400
8.850
25,989
+0.16(+1.84%)
Oct 04, 2021
9.360
9.360
8.250
8.690
31,542
-0.54(-5.85%)
Oct 01, 2021
9.640
9.640
9.024
9.230
27,980
-0.41(-4.25%)
Sep 30, 2021
9.580
9.880
9.030
9.640
36,304
+0.36(+3.88%)
Sep 29, 2021
9.200
9.500
9.093
9.280
15,602
+0.16(+1.75%)
Sep 28, 2021
9.450
9.650
8.600
9.120
37,254
-0.53(-5.49%)
Sep 27, 2021
9.510
10.00
9.090
9.650
93,657
+0.10(+1.05%)
Sep 24, 2021
8.830
9.550
8.710
9.550
75,645
+0.74(+8.40%)
Sep 23, 2021
8.120
8.950
8.120
8.810
59,446
+0.72(+8.90%)
Sep 22, 2021
8.240
8.240
8.010
8.090
16,890
-0.02(-0.25%)
Sep 21, 2021
7.870
8.350
7.870
8.110
22,714
+0.18(+2.27%)
Sep 20, 2021
8.280
8.280
7.604
7.930
41,103
-0.65(-7.58%)
Sep 17, 2021
8.090
8.812
8.000
8.580
32,396
+0.48(+5.93%)
Sep 16, 2021
8.180
8.200
8.000
8.100
25,879
-0.11(-1.34%)
Sep 15, 2021
7.690
8.470
7.690
8.210
45,865
+0.61(+8.03%)
Sep 14, 2021
8.890
8.990
7.520
7.600
56,791
-1.40(-15.56%)
Sep 13, 2021
9.450
9.580
8.620
9.000
52,446
-0.31(-3.33%)
Sep 10, 2021
9.300
9.600
9.250
9.310
67,188
+0.06(+0.65%)
Sep 09, 2021
9.290
9.380
9.000
9.250
53,299
+0.00(+0.00%)
Sep 08, 2021
9.050
9.380
9.000
9.250
108,003
+0.26(+2.89%)
Sep 07, 2021
8.300
8.990
8.200
8.990
153,885
+0.79(+9.63%)
Sep 03, 2021
8.800
8.800
7.994
8.200
168,437
-0.18(-2.15%)
Sep 02, 2021
8.100
8.600
8.000
8.380
302,717
+0.60(+7.71%)
Sep 01, 2021
7.330
9.600
7.200
7.780
3,180,381
+1.25(+19.14%)
Aug 31, 2021
6.800
6.800
6.500
6.530
20,139
-0.08(-1.21%)
Aug 30, 2021
6.150
6.950
6.150
6.610
81,857
+0.56(+9.26%)
Aug 27, 2021
6.000
6.050
5.910
6.050
18,775
+0.27(+4.59%)
Aug 26, 2021
5.900
5.900
5.700
5.784
9,668
-0.01(-0.24%)
Aug 25, 2021
5.710
5.900
5.550
5.798
30,085
+0.09(+1.54%)
Aug 24, 2021
5.840
5.840
5.300
5.710
30,845
-0.14(-2.39%)
Aug 23, 2021
6.000
6.000
5.620
5.850
20,618
+0.38(+6.95%)
Aug 20, 2021
5.620
5.810
5.450
5.470
8,063
+0.02(+0.37%)
Aug 19, 2021
6.000
6.000
5.280
5.450
19,601
-0.06(-1.09%)
Aug 18, 2021
5.500
5.800
5.460
5.510
13,259
+0.01(+0.18%)
Aug 17, 2021
5.500
5.990
5.400
5.500
37,683
+0.01(+0.18%)
Aug 16, 2021
5.740
5.840
5.450
5.490
12,570
-0.32(-5.51%)
Aug 13, 2021
5.750
5.810
5.651
5.810
11,988
+0.01(+0.17%)
Aug 12, 2021
5.840
5.840
5.540
5.800
8,462
-0.06(-1.02%)
Aug 11, 2021
5.970
5.969
5.810
5.860
12,857
-0.04(-0.68%)
Aug 10, 2021
5.920
5.975
5.850
5.900
17,978
-0.12(-1.99%)
Aug 09, 2021
5.900
6.197
5.900
6.020
2,494
+0.08(+1.35%)
Aug 06, 2021
5.760
5.950
5.760
5.940
4,582
+0.15(+2.59%)
Aug 05, 2021
5.750
6.250
5.750
5.790
21,810
-0.09(-1.53%)
Aug 04, 2021
5.990
5.990
5.700
5.880
13,969
+0.01(+0.17%)
Aug 03, 2021
5.650
5.870
5.530
5.870
40,582
+0.07(+1.21%)
Aug 02, 2021
5.570
5.800
5.425
5.800
47,343
+0.40(+7.41%)
Jul 30, 2021
5.620
5.670
5.300
5.400
32,691
-0.08(-1.46%)
Jul 29, 2021
5.609
5.725
5.480
5.480
10,335
+0.03(+0.55%)
Jul 28, 2021
5.560
5.890
5.450
5.450
9,156
-0.05(-0.91%)
Jul 27, 2021
5.400
5.770
5.400
5.500
19,078
+0.18(+3.38%)
Jul 26, 2021
5.360
5.900
5.300
5.320
30,753
-0.03(-0.56%)
Jul 23, 2021
5.850
5.920
5.350
5.350
33,099
-0.61(-10.23%)
Jul 22, 2021
6.270
6.270
5.670
5.960
16,199
-0.23(-3.72%)
Jul 21, 2021
5.600
6.410
5.330
6.190
78,281
+0.76(+14.00%)
Jul 20, 2021
5.500
5.530
5.340
5.430
18,357
-0.08(-1.45%)
Jul 19, 2021
5.590
5.590
5.400
5.510
16,009
-0.09(-1.61%)
Jul 16, 2021
5.650
5.840
5.480
5.600
37,934
-0.04(-0.71%)
Jul 15, 2021
5.740
6.000
5.580
5.640
39,161
-0.14(-2.42%)
Jul 14, 2021
6.110
6.245
5.710
5.780
35,357
-0.36(-5.86%)
Jul 13, 2021
6.100
6.500
6.020
6.140
54,298
-0.08(-1.29%)
Jul 12, 2021
6.210
6.600
6.014
6.220
44,118
+0.05(+0.81%)
Jul 09, 2021
6.040
6.280
6.000
6.170
31,594
+0.04(+0.65%)
Jul 08, 2021
6.860
6.900
5.800
6.130
181,624
-0.67(-9.85%)
Jul 07, 2021
6.950
7.490
6.710
6.800
42,189
-0.23(-3.27%)
Jul 06, 2021
7.450
7.650
6.860
7.030
55,706
-0.28(-3.83%)
Jul 02, 2021
7.410
7.586
7.211
7.310
57,275
-0.12(-1.62%)
Jul 01, 2021
7.850
7.940
7.400
7.430
66,322
-0.31(-4.01%)
Jun 30, 2021
7.180
7.760
7.130
7.740
48,190
+0.05(+0.65%)
Jun 29, 2021
7.940
7.940
7.310
7.690
41,081
-0.25(-3.15%)
Jun 28, 2021
7.230
7.940
7.181
7.940
129,227
+0.69(+9.52%)
Jun 25, 2021
7.300
7.380
6.960
7.250
65,520
+0.05(+0.69%)
Jun 24, 2021
7.014
7.287
7.000
7.200
134,414
+0.20(+2.86%)
Jun 23, 2021
6.250
7.150
6.250
7.000
283,531
+0.88(+14.38%)
Jun 22, 2021
7.010
7.020
6.110
6.120
33,324
-0.02(-0.33%)
Jun 21, 2021
6.630
6.726
5.800
6.140
49,976
-0.57(-8.49%)
Jun 18, 2021
6.560
6.800
6.480
6.710
19,969
+0.00(+0.00%)
Jun 17, 2021
6.670
6.836
6.445
6.710
28,214
-0.07(-0.96%)
Jun 16, 2021
6.440
6.990
6.340
6.775
429,984
+0.28(+4.23%)
Jun 15, 2021
6.800
6.850
6.300
6.500
38,392
-0.08(-1.22%)
Jun 14, 2021
6.740
6.920
6.510
6.580
65,239
-0.33(-4.78%)
Jun 11, 2021
7.500
7.500
6.556
6.910
211,369
+0.01(+0.14%)
Jun 10, 2021
6.620
9.630
6.221
6.900
1,750,997
+0.31(+4.70%)
Jun 09, 2021
6.758
6.968
6.505
6.590
14,636
-0.16(-2.37%)
Jun 08, 2021
6.970
7.100
6.710
6.750
15,945
-0.34(-4.80%)
Jun 07, 2021
6.850
7.300
6.600
7.090
38,491
+0.24(+3.50%)
Jun 04, 2021
6.650
7.108
6.650
6.850
19,392
-0.05(-0.72%)
Jun 03, 2021
7.250
7.250
6.620
6.900
21,751
-0.04(-0.58%)
Jun 02, 2021
6.830
7.450
6.800
6.940
13,201
+0.02(+0.29%)
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.