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
Nautilus Biotechnology Inc
(NQ:
NAUT
)
2.740
+0.100 (+3.79%)
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 31, 2024
2.680
2.740
2.660
2.740
219,620
+0.10(+3.79%)
May 30, 2024
2.600
2.730
2.600
2.640
39,890
+0.06(+2.33%)
May 29, 2024
2.560
2.590
2.550
2.580
47,843
+0.00(+0.00%)
May 28, 2024
2.680
2.680
2.555
2.580
91,559
-0.11(-4.09%)
May 24, 2024
2.690
2.710
2.640
2.690
43,594
+0.05(+1.89%)
May 23, 2024
2.770
2.776
2.600
2.640
71,700
-0.13(-4.69%)
May 22, 2024
2.770
2.850
2.750
2.770
49,220
+0.00(+0.00%)
May 21, 2024
2.830
2.940
2.750
2.770
52,724
-0.07(-2.46%)
May 20, 2024
2.920
2.960
2.810
2.840
27,826
-0.11(-3.73%)
May 17, 2024
2.950
2.970
2.890
2.950
92,464
+0.03(+1.03%)
May 16, 2024
2.810
2.940
2.810
2.920
48,370
+0.05(+1.74%)
May 15, 2024
2.890
2.940
2.851
2.870
140,705
+0.01(+0.35%)
May 14, 2024
2.790
2.870
2.700
2.860
100,057
+0.13(+4.76%)
May 13, 2024
2.750
2.760
2.681
2.730
25,263
-0.01(-0.36%)
May 10, 2024
2.830
2.830
2.712
2.740
27,178
-0.06(-2.14%)
May 09, 2024
2.690
2.800
2.690
2.800
62,619
+0.13(+4.87%)
May 08, 2024
2.730
2.790
2.650
2.670
32,747
-0.09(-3.26%)
May 07, 2024
2.810
2.870
2.740
2.760
40,986
-0.06(-2.13%)
May 06, 2024
2.710
2.870
2.710
2.820
40,321
+0.13(+4.83%)
May 03, 2024
2.780
2.820
2.640
2.690
65,314
+0.02(+0.75%)
May 02, 2024
2.810
2.810
2.670
2.670
73,901
-0.11(-3.96%)
May 01, 2024
2.590
2.900
2.530
2.780
107,862
+0.24(+9.45%)
Apr 30, 2024
2.650
3.000
2.470
2.540
190,123
-0.03(-1.17%)
Apr 29, 2024
2.540
2.640
2.470
2.570
53,148
+0.08(+3.21%)
Apr 26, 2024
2.420
2.520
2.351
2.490
30,030
+0.13(+5.51%)
Apr 25, 2024
2.400
2.600
2.320
2.360
85,838
-0.04(-1.67%)
Apr 24, 2024
2.500
2.569
2.400
2.400
44,225
-0.09(-3.61%)
Apr 23, 2024
2.450
2.580
2.450
2.490
24,937
+0.07(+2.89%)
Apr 22, 2024
2.490
2.490
2.400
2.420
31,663
-0.04(-1.63%)
Apr 19, 2024
2.310
2.460
2.310
2.460
52,503
+0.12(+5.13%)
Apr 18, 2024
2.440
2.508
2.330
2.340
99,733
-0.09(-3.70%)
Apr 17, 2024
2.570
2.570
2.430
2.430
76,429
-0.09(-3.57%)
Apr 16, 2024
2.460
2.610
2.460
2.520
61,444
+0.06(+2.44%)
Apr 15, 2024
2.520
2.640
2.426
2.460
52,184
-0.01(-0.40%)
Apr 12, 2024
2.620
2.627
2.450
2.470
72,720
-0.16(-6.08%)
Apr 11, 2024
2.520
2.670
2.520
2.630
61,434
+0.07(+2.73%)
Apr 10, 2024
2.600
2.690
2.540
2.560
109,752
-0.07(-2.66%)
Apr 09, 2024
2.720
2.780
2.620
2.630
29,367
-0.07(-2.59%)
Apr 08, 2024
2.670
2.750
2.660
2.700
34,010
+0.03(+1.12%)
Apr 05, 2024
2.640
2.750
2.620
2.670
95,215
+0.03(+1.14%)
Apr 04, 2024
2.780
2.790
2.620
2.640
83,389
-0.13(-4.69%)
Apr 03, 2024
2.690
2.800
2.690
2.770
62,042
+0.06(+2.21%)
Apr 02, 2024
2.960
2.960
2.630
2.710
63,207
-0.29(-9.67%)
Apr 01, 2024
2.900
3.070
2.890
3.000
55,027
+0.06(+2.04%)
Mar 28, 2024
2.750
3.090
2.735
2.940
137,169
+0.17(+6.14%)
Mar 27, 2024
2.650
2.790
2.620
2.770
60,579
+0.16(+6.13%)
Mar 26, 2024
2.710
2.740
2.610
2.610
42,439
-0.04(-1.51%)
Mar 25, 2024
2.680
2.720
2.611
2.650
43,908
+0.00(+0.00%)
Mar 22, 2024
2.760
2.760
2.650
2.650
34,652
-0.11(-3.99%)
Mar 21, 2024
2.720
2.802
2.700
2.760
75,900
+0.03(+1.10%)
Mar 20, 2024
2.570
2.757
2.570
2.730
42,908
+0.13(+5.00%)
Mar 19, 2024
2.650
2.650
2.550
2.600
38,722
-0.02(-0.76%)
Mar 18, 2024
2.520
2.710
2.520
2.620
97,392
+0.06(+2.34%)
Mar 15, 2024
2.440
2.590
2.440
2.560
229,590
+0.06(+2.40%)
Mar 14, 2024
2.630
2.660
2.390
2.500
118,358
-0.14(-5.30%)
Mar 13, 2024
2.540
2.675
2.540
2.640
56,835
+0.10(+3.94%)
Mar 12, 2024
2.500
2.720
2.490
2.540
143,227
+0.13(+5.39%)
Mar 11, 2024
2.960
3.000
2.380
2.410
316,931
-0.57(-19.13%)
Mar 08, 2024
3.000
3.080
2.910
2.980
79,532
+0.04(+1.36%)
Mar 07, 2024
2.710
2.970
2.695
2.940
110,150
+0.26(+9.70%)
Mar 06, 2024
2.580
2.770
2.540
2.680
63,572
+0.07(+2.68%)
Mar 05, 2024
2.660
2.690
2.570
2.610
67,657
-0.08(-2.97%)
Mar 04, 2024
2.720
2.720
2.547
2.690
69,527
-0.03(-1.10%)
Mar 01, 2024
2.710
2.790
2.600
2.720
121,370
+0.03(+1.12%)
Feb 29, 2024
2.900
2.900
2.680
2.690
117,279
-0.11(-3.93%)
Feb 28, 2024
2.800
2.940
2.717
2.800
69,085
-0.14(-4.76%)
Feb 27, 2024
2.770
2.970
2.700
2.940
86,840
+0.22(+8.09%)
Feb 26, 2024
2.820
2.950
2.710
2.720
77,632
-0.09(-3.20%)
Feb 23, 2024
2.800
2.880
2.716
2.810
29,976
+0.01(+0.36%)
Feb 22, 2024
2.750
2.951
2.690
2.800
53,231
+0.03(+1.08%)
Feb 21, 2024
2.780
2.839
2.687
2.770
43,783
+0.03(+1.09%)
Feb 20, 2024
2.770
2.830
2.700
2.740
58,344
-0.09(-3.18%)
Feb 16, 2024
3.060
3.075
2.800
2.830
68,709
-0.23(-7.52%)
Feb 15, 2024
2.920
3.100
2.850
3.060
58,424
+0.18(+6.25%)
Feb 14, 2024
2.830
2.970
2.810
2.880
71,177
+0.12(+4.35%)
Feb 13, 2024
2.830
2.900
2.719
2.760
104,611
-0.19(-6.44%)
Feb 12, 2024
2.830
3.000
2.805
2.950
140,182
+0.15(+5.36%)
Feb 09, 2024
2.730
2.870
2.690
2.800
55,697
+0.10(+3.70%)
Feb 08, 2024
2.670
2.750
2.670
2.700
52,868
+0.00(+0.00%)
Feb 07, 2024
2.670
2.770
2.590
2.700
95,801
+0.03(+1.12%)
Feb 06, 2024
2.590
2.725
2.590
2.670
88,119
+0.06(+2.30%)
Feb 05, 2024
2.630
2.745
2.560
2.610
149,693
-0.09(-3.33%)
Feb 02, 2024
2.840
2.860
2.700
2.700
56,340
-0.18(-6.25%)
Feb 01, 2024
2.820
3.040
2.820
2.880
64,350
+0.10(+3.60%)
Jan 31, 2024
2.900
3.000
2.740
2.780
58,098
-0.13(-4.47%)
Jan 30, 2024
2.960
3.020
2.890
2.910
69,770
-0.07(-2.35%)
Jan 29, 2024
3.000
3.060
2.960
2.980
40,634
-0.01(-0.33%)
Jan 26, 2024
3.100
3.100
2.990
2.990
41,767
-0.07(-2.29%)
Jan 25, 2024
3.080
3.107
3.020
3.060
50,376
+0.00(+0.00%)
Jan 24, 2024
3.100
3.120
3.010
3.060
47,780
+0.01(+0.33%)
Jan 23, 2024
3.120
3.120
3.000
3.050
51,362
-0.04(-1.29%)
Jan 22, 2024
3.000
3.114
2.986
3.090
59,489
+0.08(+2.66%)
Jan 19, 2024
3.020
3.090
2.935
3.010
63,801
+0.02(+0.67%)
Jan 18, 2024
3.000
3.070
2.915
2.990
44,627
+0.01(+0.34%)
Jan 17, 2024
2.980
3.030
2.910
2.980
72,301
-0.07(-2.30%)
Jan 16, 2024
3.070
3.070
2.950
3.050
125,286
-0.06(-1.93%)
Jan 12, 2024
3.120
3.220
3.083
3.110
43,399
+0.04(+1.30%)
Jan 11, 2024
3.150
3.160
3.030
3.070
73,468
-0.11(-3.46%)
Jan 10, 2024
3.150
3.190
3.070
3.180
54,621
+0.02(+0.63%)
Jan 09, 2024
3.070
3.250
3.070
3.160
72,591
+0.02(+0.64%)
Jan 08, 2024
3.010
3.160
3.010
3.140
57,686
+0.09(+2.95%)
Jan 05, 2024
3.000
3.130
3.000
3.050
105,125
+0.03(+0.99%)
Jan 04, 2024
3.060
3.120
2.960
3.020
56,028
+0.07(+2.37%)
Jan 03, 2024
3.080
3.130
2.910
2.950
201,334
-0.07(-2.32%)
Jan 02, 2024
2.950
3.220
2.880
3.020
188,709
+0.03(+1.00%)
Dec 29, 2023
3.310
3.349
2.980
2.990
213,129
-0.30(-9.12%)
Dec 28, 2023
3.400
3.450
3.230
3.290
86,776
-0.10(-2.95%)
Dec 27, 2023
3.240
3.455
3.130
3.390
88,357
+0.11(+3.35%)
Dec 26, 2023
3.300
3.370
3.120
3.280
98,692
-0.03(-0.91%)
Dec 22, 2023
3.180
3.400
3.070
3.310
117,115
+0.14(+4.42%)
Dec 21, 2023
3.010
3.200
3.010
3.170
47,545
+0.17(+5.67%)
Dec 20, 2023
2.920
3.200
2.920
3.000
129,488
+0.06(+2.04%)
Dec 19, 2023
2.910
3.220
2.910
2.940
183,099
+0.06(+2.08%)
Dec 18, 2023
3.190
3.200
2.870
2.880
167,640
-0.30(-9.43%)
Dec 15, 2023
3.230
3.233
2.890
3.180
291,273
+0.13(+4.26%)
Dec 14, 2023
3.150
3.350
2.985
3.050
202,658
-0.10(-3.17%)
Dec 13, 2023
2.960
3.150
2.870
3.150
116,909
+0.24(+8.25%)
Dec 12, 2023
2.870
2.980
2.860
2.910
43,214
+0.01(+0.34%)
Dec 11, 2023
3.020
3.020
2.840
2.900
68,257
-0.14(-4.61%)
Dec 08, 2023
3.070
3.070
2.910
3.040
41,467
-0.04(-1.30%)
Dec 07, 2023
2.970
3.080
2.810
3.080
60,096
+0.14(+4.76%)
Dec 06, 2023
2.990
3.050
2.920
2.940
49,044
+0.02(+0.68%)
Dec 05, 2023
2.940
2.940
2.770
2.920
89,448
-0.01(-0.34%)
Dec 04, 2023
2.970
3.010
2.860
2.930
119,882
+0.00(+0.00%)
Dec 01, 2023
2.630
3.020
2.630
2.930
81,560
+0.18(+6.55%)
Nov 30, 2023
2.890
2.900
2.720
2.750
60,420
-0.09(-3.17%)
Nov 29, 2023
2.830
2.950
2.820
2.840
44,111
+0.03(+1.07%)
Nov 28, 2023
2.930
3.079
2.790
2.810
61,982
-0.06(-2.09%)
Nov 27, 2023
2.950
2.990
2.740
2.870
47,452
-0.12(-4.01%)
Nov 24, 2023
2.870
3.090
2.870
2.990
22,876
+0.12(+4.18%)
Nov 22, 2023
2.770
2.966
2.770
2.870
26,835
+0.17(+6.30%)
Nov 21, 2023
2.840
2.920
2.650
2.700
67,795
-0.08(-2.88%)
Nov 20, 2023
3.040
3.050
2.760
2.780
53,463
-0.28(-9.15%)
Nov 17, 2023
2.980
3.170
2.960
3.060
180,825
+0.10(+3.55%)
Nov 16, 2023
3.000
3.290
2.613
2.955
80,072
-0.04(-1.50%)
Nov 15, 2023
3.250
3.250
2.905
3.000
78,188
-0.22(-6.83%)
Nov 14, 2023
3.100
3.249
2.910
3.220
149,400
+0.17(+5.57%)
Nov 13, 2023
2.580
3.100
2.520
3.050
116,200
+0.40(+15.09%)
Nov 10, 2023
2.620
2.770
2.521
2.650
191,375
+0.05(+1.92%)
Nov 09, 2023
2.720
2.810
2.600
2.600
53,160
-0.10(-3.70%)
Nov 08, 2023
2.630
2.770
2.550
2.700
116,436
+0.12(+4.45%)
Nov 07, 2023
2.450
2.590
2.410
2.585
66,993
+0.13(+5.51%)
Nov 06, 2023
2.860
2.870
2.400
2.450
126,776
-0.42(-14.63%)
Nov 03, 2023
2.720
2.950
2.700
2.870
115,888
+0.18(+6.69%)
Nov 02, 2023
2.570
2.750
2.570
2.690
99,054
+0.13(+5.08%)
Nov 01, 2023
2.450
2.670
2.448
2.560
85,814
+0.00(+0.00%)
Oct 31, 2023
2.350
2.570
2.330
2.560
100,380
+0.22(+9.40%)
Oct 30, 2023
2.430
2.518
2.300
2.340
119,006
-0.07(-2.90%)
Oct 27, 2023
2.510
2.570
2.370
2.410
84,909
-0.10(-3.98%)
Oct 26, 2023
2.470
2.550
2.420
2.510
64,311
+0.03(+1.21%)
Oct 25, 2023
2.720
2.820
2.450
2.480
115,397
-0.26(-9.49%)
Oct 24, 2023
2.450
2.880
2.320
2.740
146,545
+0.40(+17.09%)
Oct 23, 2023
2.350
2.400
2.310
2.340
114,064
-0.01(-0.43%)
Oct 20, 2023
2.400
2.400
2.310
2.350
158,283
-0.04(-1.88%)
Oct 19, 2023
2.550
2.653
2.320
2.395
181,143
-0.19(-7.17%)
Oct 18, 2023
2.650
2.650
2.550
2.580
112,453
-0.09(-3.37%)
Oct 17, 2023
2.840
3.060
2.610
2.670
145,142
-0.02(-0.74%)
Oct 16, 2023
2.820
2.828
2.680
2.690
161,615
-0.17(-5.94%)
Oct 13, 2023
2.880
2.922
2.820
2.860
71,632
-0.02(-0.69%)
Oct 12, 2023
2.850
3.030
2.850
2.880
35,361
-0.10(-3.36%)
Oct 11, 2023
3.000
3.100
2.860
2.980
106,349
-0.06(-1.97%)
Oct 10, 2023
3.020
3.240
3.020
3.040
63,360
+0.03(+1.00%)
Oct 09, 2023
2.990
3.140
2.900
3.010
62,942
-0.01(-0.33%)
Oct 06, 2023
3.030
3.080
2.940
3.020
69,941
-0.06(-1.79%)
Oct 05, 2023
3.060
3.180
2.960
3.075
105,235
+0.02(+0.49%)
Oct 04, 2023
3.010
3.290
3.010
3.060
74,401
+0.05(+1.66%)
Oct 03, 2023
2.930
3.090
2.890
3.010
105,835
+0.06(+2.03%)
Oct 02, 2023
3.130
3.210
2.863
2.950
91,506
-0.21(-6.65%)
Sep 29, 2023
3.080
3.190
3.060
3.160
57,409
+0.11(+3.61%)
Sep 28, 2023
3.210
3.210
3.010
3.050
58,667
-0.16(-4.98%)
Sep 27, 2023
3.150
3.349
3.150
3.210
38,531
+0.03(+0.94%)
Sep 26, 2023
3.180
3.250
3.140
3.180
40,823
-0.08(-2.45%)
Sep 25, 2023
3.130
3.390
3.210
3.260
75,360
+0.07(+2.19%)
Sep 22, 2023
3.460
3.490
3.150
3.190
52,448
-0.27(-7.80%)
Sep 21, 2023
3.480
3.620
3.420
3.460
65,929
-0.05(-1.42%)
Sep 20, 2023
3.350
3.530
3.285
3.510
51,918
+0.21(+6.36%)
Sep 19, 2023
3.520
3.550
3.259
3.300
46,358
-0.25(-7.04%)
Sep 18, 2023
3.910
3.910
3.550
3.550
85,554
-0.39(-9.90%)
Sep 15, 2023
3.510
4.000
3.351
3.940
383,327
+0.43(+12.25%)
Sep 14, 2023
3.360
3.530
3.360
3.510
45,685
+0.16(+4.78%)
Sep 13, 2023
3.490
3.540
3.310
3.350
49,984
-0.17(-4.83%)
Sep 12, 2023
3.430
3.580
3.370
3.520
43,513
+0.10(+2.92%)
Sep 11, 2023
3.280
3.510
3.280
3.420
39,346
+0.14(+4.27%)
Sep 08, 2023
3.200
3.340
3.080
3.280
41,536
+0.08(+2.50%)
Sep 07, 2023
3.150
3.360
3.110
3.200
53,818
+0.05(+1.59%)
Sep 06, 2023
3.180
3.280
3.085
3.150
77,955
-0.02(-0.63%)
Sep 05, 2023
3.380
3.580
3.040
3.170
94,538
-0.24(-7.04%)
Sep 01, 2023
3.230
3.470
3.230
3.410
54,490
+0.18(+5.57%)
Aug 31, 2023
3.180
3.460
3.180
3.230
112,620
+0.05(+1.57%)
Aug 30, 2023
3.150
3.280
3.020
3.180
44,279
+0.02(+0.63%)
Aug 29, 2023
3.020
3.290
2.950
3.160
32,470
+0.11(+3.61%)
Aug 28, 2023
3.130
3.190
3.000
3.050
24,814
-0.08(-2.56%)
Aug 25, 2023
2.870
3.190
2.830
3.130
38,096
+0.25(+8.68%)
Aug 24, 2023
2.910
2.970
2.850
2.880
39,052
-0.05(-1.71%)
Aug 23, 2023
2.900
2.970
2.860
2.930
41,129
+0.06(+2.09%)
Aug 22, 2023
2.930
2.980
2.850
2.870
48,886
-0.02(-0.69%)
Aug 21, 2023
2.910
2.990
2.850
2.890
38,778
-0.02(-0.69%)
Aug 18, 2023
2.890
3.020
2.850
2.910
58,314
-0.03(-1.02%)
Aug 17, 2023
3.020
3.020
2.870
2.940
66,155
-0.07(-2.33%)
Aug 16, 2023
3.090
3.170
3.000
3.010
54,225
-0.08(-2.59%)
Aug 15, 2023
3.050
3.170
3.041
3.090
60,302
+0.04(+1.31%)
Aug 14, 2023
3.030
3.130
3.000
3.050
46,598
-0.01(-0.33%)
Aug 11, 2023
3.120
3.150
3.020
3.060
46,059
-0.07(-2.24%)
Aug 10, 2023
3.090
3.230
3.040
3.130
46,523
+0.03(+0.97%)
Aug 09, 2023
3.110
3.140
3.005
3.100
57,662
-0.01(-0.32%)
Aug 08, 2023
3.020
3.140
2.850
3.110
103,883
+0.08(+2.64%)
Aug 07, 2023
3.200
3.200
3.000
3.030
47,425
-0.16(-5.02%)
Aug 04, 2023
3.140
3.290
3.080
3.190
52,537
+0.05(+1.59%)
Aug 03, 2023
3.080
3.200
3.019
3.140
116,446
+0.06(+1.95%)
Aug 02, 2023
3.000
3.265
3.000
3.080
106,196
-0.07(-2.22%)
Aug 01, 2023
3.270
3.480
3.040
3.150
79,452
-0.14(-4.26%)
Jul 31, 2023
3.080
3.440
3.080
3.290
134,219
+0.22(+7.17%)
Jul 28, 2023
3.060
3.280
3.040
3.070
108,269
+0.01(+0.33%)
Jul 27, 2023
3.140
3.170
3.000
3.060
68,920
-0.04(-1.29%)
Jul 26, 2023
3.150
3.310
3.060
3.100
58,988
-0.05(-1.59%)
Jul 25, 2023
3.160
3.270
3.090
3.150
54,945
-0.06(-1.87%)
Jul 24, 2023
3.250
3.360
3.110
3.210
65,188
-0.04(-1.23%)
Jul 21, 2023
3.360
3.395
3.210
3.250
60,685
-0.08(-2.40%)
Jul 20, 2023
3.420
3.470
3.270
3.330
45,756
-0.06(-1.77%)
Jul 19, 2023
3.540
3.560
3.340
3.390
57,396
-0.15(-4.24%)
Jul 18, 2023
3.450
3.590
3.450
3.540
77,469
+0.09(+2.61%)
Jul 17, 2023
3.410
3.600
3.370
3.450
70,293
+0.03(+0.88%)
Jul 14, 2023
3.530
3.595
3.350
3.420
78,039
-0.13(-3.66%)
Jul 13, 2023
3.750
3.940
3.500
3.550
141,686
-0.10(-2.74%)
Jul 12, 2023
3.630
3.860
3.527
3.650
199,019
+0.10(+2.82%)
Jul 11, 2023
3.550
3.675
3.490
3.550
88,563
+0.01(+0.28%)
Jul 10, 2023
3.400
3.655
3.400
3.540
90,576
+0.08(+2.31%)
Jul 07, 2023
3.470
3.590
3.380
3.460
86,461
-0.02(-0.72%)
Jul 06, 2023
3.540
3.566
3.130
3.485
239,793
-0.20(-5.30%)
Jul 05, 2023
3.830
3.833
3.420
3.680
206,294
-0.09(-2.39%)
Jul 03, 2023
3.950
4.000
3.700
3.770
146,135
-0.10(-2.58%)
Jun 30, 2023
3.520
3.920
3.450
3.870
221,676
+0.40(+11.53%)
Jun 29, 2023
3.300
3.550
3.200
3.470
193,181
+0.18(+5.47%)
Jun 28, 2023
3.200
3.330
3.190
3.290
59,764
+0.07(+2.17%)
Jun 27, 2023
3.200
3.360
3.050
3.220
87,500
+0.10(+3.21%)
Jun 26, 2023
3.620
3.620
3.050
3.120
275,428
-0.55(-14.99%)
Jun 23, 2023
3.800
3.940
3.550
3.670
880,609
-0.19(-4.92%)
Jun 22, 2023
4.410
4.420
3.810
3.860
138,201
-0.56(-12.67%)
Jun 21, 2023
4.500
4.650
4.320
4.420
151,963
-0.10(-2.21%)
Jun 20, 2023
4.020
4.580
3.970
4.520
294,473
+0.54(+13.57%)
Jun 16, 2023
4.000
4.000
3.810
3.980
222,862
+0.01(+0.25%)
Jun 15, 2023
3.600
3.980
3.600
3.970
119,554
+0.38(+10.58%)
Jun 14, 2023
3.730
3.789
3.510
3.590
100,071
-0.13(-3.49%)
Jun 13, 2023
3.540
3.820
3.510
3.720
144,828
+0.14(+3.91%)
Jun 12, 2023
3.310
3.680
3.310
3.580
162,209
+0.27(+8.16%)
Jun 09, 2023
3.170
3.360
3.040
3.310
75,496
+0.16(+5.08%)
Jun 08, 2023
3.150
3.200
2.990
3.150
109,364
+0.00(+0.00%)
Jun 07, 2023
3.000
3.210
2.910
3.150
242,004
+0.17(+5.70%)
Jun 06, 2023
2.710
2.990
2.669
2.980
162,679
+0.25(+9.16%)
Jun 05, 2023
2.750
2.860
2.670
2.730
86,124
-0.05(-1.80%)
Jun 02, 2023
2.780
2.800
2.670
2.780
69,627
+0.02(+0.72%)
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.