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
Rallybio Corporaton
(NQ:
RLYB
)
1.480
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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
1.600
1.690
1.596
1.670
163,502
+0.08(+5.03%)
May 30, 2024
1.480
1.660
1.480
1.590
323,353
+0.12(+8.16%)
May 29, 2024
1.580
1.580
1.440
1.470
274,474
-0.11(-6.96%)
May 28, 2024
1.570
1.630
1.550
1.580
211,234
+0.02(+1.28%)
May 24, 2024
1.610
1.650
1.560
1.560
180,887
-0.05(-3.11%)
May 23, 2024
1.710
1.710
1.600
1.610
147,315
-0.10(-5.85%)
May 22, 2024
1.680
1.730
1.660
1.710
173,809
+0.10(+6.21%)
May 21, 2024
1.630
1.700
1.570
1.610
274,614
+0.02(+1.26%)
May 20, 2024
1.770
1.840
1.590
1.590
489,400
-0.18(-10.17%)
May 17, 2024
1.860
1.890
1.760
1.770
207,109
-0.09(-4.84%)
May 16, 2024
1.920
2.000
1.820
1.860
223,540
-0.05(-2.62%)
May 15, 2024
1.780
1.920
1.770
1.910
227,530
+0.07(+3.80%)
May 14, 2024
1.800
1.880
1.800
1.840
100,830
+0.06(+3.37%)
May 13, 2024
1.840
1.910
1.770
1.780
144,825
-0.05(-2.73%)
May 10, 2024
1.940
2.000
1.820
1.830
187,730
-0.07(-3.68%)
May 09, 2024
1.900
1.990
1.863
1.900
197,699
+0.05(+2.70%)
May 08, 2024
1.940
1.940
1.835
1.850
145,257
-0.07(-3.65%)
May 07, 2024
1.880
1.940
1.809
1.920
222,756
+0.04(+2.13%)
May 06, 2024
1.850
1.940
1.820
1.880
218,165
+0.05(+2.73%)
May 03, 2024
1.870
1.890
1.780
1.830
227,968
+0.00(+0.00%)
May 02, 2024
1.900
1.900
1.800
1.830
156,448
-0.07(-3.68%)
May 01, 2024
1.920
1.998
1.880
1.900
340,869
-0.02(-1.04%)
Apr 30, 2024
1.800
1.966
1.765
1.920
312,275
+0.07(+3.78%)
Apr 29, 2024
1.700
1.880
1.680
1.850
298,224
+0.15(+8.82%)
Apr 26, 2024
1.630
1.715
1.600
1.700
240,025
+0.05(+3.03%)
Apr 25, 2024
1.610
1.720
1.540
1.650
324,547
+0.07(+4.43%)
Apr 24, 2024
1.750
1.750
1.570
1.580
279,659
-0.16(-9.20%)
Apr 23, 2024
1.750
1.880
1.700
1.740
241,326
-0.03(-1.69%)
Apr 22, 2024
1.780
1.840
1.670
1.770
267,169
+0.01(+0.57%)
Apr 19, 2024
1.650
1.820
1.650
1.760
317,943
+0.09(+5.39%)
Apr 18, 2024
1.800
1.820
1.670
1.670
352,926
-0.09(-5.11%)
Apr 17, 2024
1.760
1.800
1.700
1.760
518,607
-0.04(-2.22%)
Apr 16, 2024
1.870
1.960
1.710
1.800
745,663
-0.03(-1.64%)
Apr 15, 2024
2.000
2.010
1.772
1.830
1,675,579
-0.37(-16.82%)
Apr 12, 2024
2.700
2.770
2.010
2.200
4,487,444
-0.78(-26.17%)
Apr 11, 2024
3.330
3.460
2.630
2.980
79,846,032
+1.35(+82.82%)
Apr 10, 2024
1.600
1.670
1.560
1.630
1,794,475
-0.02(-1.21%)
Apr 09, 2024
1.670
1.670
1.600
1.650
43,271
-0.02(-1.20%)
Apr 08, 2024
1.630
1.710
1.560
1.670
78,122
+0.04(+2.45%)
Apr 05, 2024
1.590
1.650
1.560
1.630
64,882
+0.05(+3.16%)
Apr 04, 2024
1.690
1.690
1.560
1.580
72,938
-0.09(-5.39%)
Apr 03, 2024
1.690
1.700
1.590
1.670
68,140
-0.04(-2.34%)
Apr 02, 2024
1.740
1.740
1.640
1.710
121,406
-0.08(-4.47%)
Apr 01, 2024
1.840
1.850
1.700
1.790
158,032
-0.06(-3.24%)
Mar 28, 2024
1.600
1.860
1.590
1.850
241,377
+0.26(+16.35%)
Mar 27, 2024
1.510
1.610
1.455
1.590
79,261
+0.12(+8.16%)
Mar 26, 2024
1.550
1.630
1.460
1.470
129,101
-0.03(-2.00%)
Mar 25, 2024
1.640
1.660
1.480
1.500
98,908
-0.10(-6.25%)
Mar 22, 2024
1.680
1.680
1.560
1.600
50,446
-0.04(-2.44%)
Mar 21, 2024
1.700
1.700
1.550
1.640
82,317
-0.04(-2.38%)
Mar 20, 2024
1.620
1.690
1.510
1.680
95,582
+0.08(+5.00%)
Mar 19, 2024
1.600
1.650
1.530
1.600
156,173
-0.03(-1.84%)
Mar 18, 2024
1.600
1.700
1.510
1.630
175,116
+0.01(+0.62%)
Mar 15, 2024
1.810
1.850
1.560
1.620
196,485
+0.03(+1.57%)
Mar 14, 2024
1.760
1.880
1.560
1.595
121,678
-0.16(-9.12%)
Mar 13, 2024
1.710
1.765
1.640
1.755
91,882
+0.07(+4.46%)
Mar 12, 2024
1.860
1.860
1.620
1.680
146,662
-0.16(-8.70%)
Mar 11, 2024
1.830
1.960
1.820
1.840
49,114
-0.03(-1.60%)
Mar 08, 2024
1.870
1.980
1.830
1.870
45,039
+0.01(+0.54%)
Mar 07, 2024
1.890
1.945
1.770
1.860
80,838
+0.01(+0.54%)
Mar 06, 2024
1.850
1.930
1.810
1.850
54,568
-0.00(-0.27%)
Mar 05, 2024
2.050
2.160
1.840
1.855
195,414
-0.11(-5.84%)
Mar 04, 2024
2.420
2.580
1.970
1.970
278,232
-0.39(-16.53%)
Mar 01, 2024
2.350
2.510
2.290
2.360
192,964
+0.03(+1.51%)
Feb 29, 2024
2.290
2.400
2.180
2.325
247,922
+0.10(+4.73%)
Feb 28, 2024
2.140
2.375
2.120
2.220
431,987
+0.10(+4.72%)
Feb 27, 2024
1.800
2.140
1.800
2.120
163,637
+0.32(+17.78%)
Feb 26, 2024
1.760
1.880
1.730
1.800
307,443
+0.10(+5.88%)
Feb 23, 2024
1.810
1.873
1.680
1.700
182,501
-0.13(-7.10%)
Feb 22, 2024
1.800
1.890
1.781
1.830
144,898
+0.03(+1.67%)
Feb 21, 2024
1.810
1.840
1.720
1.800
158,307
-0.03(-1.64%)
Feb 20, 2024
2.030
2.050
1.810
1.830
240,216
-0.17(-8.50%)
Feb 16, 2024
1.860
2.070
1.810
2.000
217,940
+0.14(+7.53%)
Feb 15, 2024
1.700
1.880
1.680
1.860
143,759
+0.15(+8.77%)
Feb 14, 2024
1.690
1.800
1.650
1.710
188,397
+0.03(+1.79%)
Feb 13, 2024
1.690
1.690
1.600
1.680
324,649
+0.02(+1.20%)
Feb 12, 2024
1.780
1.850
1.630
1.660
317,646
-0.11(-6.21%)
Feb 09, 2024
1.770
1.850
1.740
1.770
212,857
+0.06(+3.51%)
Feb 08, 2024
1.710
1.889
1.550
1.710
670,213
+0.02(+1.18%)
Feb 07, 2024
1.590
1.800
1.500
1.690
662,337
+0.14(+9.03%)
Feb 06, 2024
1.400
1.640
1.310
1.550
1,031,833
+0.30(+24.00%)
Feb 05, 2024
1.310
1.311
1.225
1.250
273,831
-0.06(-4.58%)
Feb 02, 2024
1.400
1.400
1.295
1.310
368,308
-0.05(-3.68%)
Feb 01, 2024
1.360
1.390
1.320
1.360
228,136
+0.01(+0.74%)
Jan 31, 2024
1.390
1.426
1.320
1.350
259,848
-0.04(-2.88%)
Jan 30, 2024
1.430
1.437
1.360
1.390
157,181
-0.01(-0.71%)
Jan 29, 2024
1.400
1.408
1.320
1.400
376,784
+0.01(+0.72%)
Jan 26, 2024
1.410
1.446
1.370
1.390
223,847
-0.01(-0.71%)
Jan 25, 2024
1.400
1.460
1.360
1.400
278,577
+0.01(+0.72%)
Jan 24, 2024
1.480
1.520
1.350
1.390
247,490
+0.01(+0.72%)
Jan 23, 2024
1.470
1.540
1.340
1.380
309,297
-0.08(-5.48%)
Jan 22, 2024
1.460
1.550
1.430
1.460
232,097
+0.02(+1.39%)
Jan 19, 2024
1.650
1.660
1.360
1.440
497,041
-0.09(-5.88%)
Jan 18, 2024
1.620
1.635
1.521
1.530
124,319
-0.06(-4.08%)
Jan 17, 2024
1.670
1.705
1.515
1.595
230,403
-0.09(-5.62%)
Jan 16, 2024
1.920
1.880
1.659
1.690
238,982
-0.22(-11.52%)
Jan 12, 2024
1.920
1.991
1.850
1.910
56,892
-0.01(-0.52%)
Jan 11, 2024
2.060
2.070
1.880
1.920
131,524
-0.08(-4.00%)
Jan 10, 2024
1.960
2.110
1.950
2.000
147,194
+0.02(+1.01%)
Jan 09, 2024
2.100
2.100
1.950
1.980
203,483
-0.12(-5.71%)
Jan 08, 2024
2.130
2.150
2.030
2.100
172,860
-0.02(-0.94%)
Jan 05, 2024
2.250
2.500
2.100
2.120
178,749
-0.03(-1.40%)
Jan 04, 2024
2.250
2.265
2.100
2.150
197,826
-0.10(-4.44%)
Jan 03, 2024
2.400
2.400
2.020
2.250
198,647
-0.15(-6.25%)
Jan 02, 2024
2.370
2.490
2.330
2.400
356,754
+0.01(+0.42%)
Dec 29, 2023
2.540
2.555
2.320
2.390
108,234
-0.11(-4.40%)
Dec 28, 2023
2.590
2.625
2.460
2.500
103,080
-0.10(-3.85%)
Dec 27, 2023
2.770
2.770
2.590
2.600
201,234
-0.03(-1.14%)
Dec 26, 2023
2.780
2.834
2.610
2.630
235,256
-0.01(-0.38%)
Dec 22, 2023
2.640
2.710
2.580
2.640
217,416
+0.03(+1.15%)
Dec 21, 2023
2.750
2.800
2.550
2.610
145,331
-0.14(-5.09%)
Dec 20, 2023
2.940
3.270
2.700
2.750
106,071
-0.16(-5.50%)
Dec 19, 2023
2.880
3.050
2.755
2.910
70,440
+0.01(+0.34%)
Dec 18, 2023
3.090
3.140
2.790
2.900
194,473
-0.14(-4.61%)
Dec 15, 2023
3.320
3.320
3.040
3.040
182,433
-0.22(-6.75%)
Dec 14, 2023
3.030
3.340
2.850
3.260
168,465
+0.29(+9.76%)
Dec 13, 2023
2.800
3.000
2.700
2.970
88,404
+0.13(+4.58%)
Dec 12, 2023
2.660
2.910
2.650
2.840
122,205
+0.09(+3.27%)
Dec 11, 2023
2.930
2.975
2.680
2.750
91,201
-0.14(-4.84%)
Dec 08, 2023
2.670
2.960
2.652
2.890
78,441
+0.15(+5.47%)
Dec 07, 2023
2.570
2.860
2.390
2.740
489,093
+0.23(+9.16%)
Dec 06, 2023
2.640
2.640
2.413
2.510
49,703
-0.03(-1.18%)
Dec 05, 2023
2.630
2.785
2.430
2.540
99,587
-0.10(-3.79%)
Dec 04, 2023
2.230
2.750
1.990
2.640
198,746
+0.41(+18.39%)
Dec 01, 2023
1.980
2.290
1.880
2.230
253,128
+0.32(+16.75%)
Nov 30, 2023
1.990
2.136
1.720
1.910
175,498
-0.05(-2.55%)
Nov 29, 2023
2.100
2.200
1.910
1.960
158,384
-0.11(-5.31%)
Nov 28, 2023
2.350
2.438
2.040
2.070
172,064
-0.23(-10.00%)
Nov 27, 2023
2.460
2.480
2.250
2.300
65,431
-0.14(-5.74%)
Nov 24, 2023
2.450
2.585
2.400
2.440
14,857
+0.04(+1.67%)
Nov 22, 2023
2.480
2.599
2.340
2.400
39,874
+0.00(+0.00%)
Nov 21, 2023
2.350
2.590
2.250
2.400
49,303
-0.05(-2.04%)
Nov 20, 2023
2.050
2.460
2.000
2.450
515,781
+0.46(+23.12%)
Nov 17, 2023
2.020
2.090
1.960
1.990
140,188
+0.00(+0.25%)
Nov 16, 2023
2.310
2.310
1.975
1.985
128,837
-0.35(-14.99%)
Nov 15, 2023
2.450
2.480
2.320
2.335
81,104
-0.06(-2.30%)
Nov 14, 2023
2.670
2.705
2.285
2.390
373,041
-0.15(-5.91%)
Nov 13, 2023
2.850
2.930
2.500
2.540
114,524
-0.33(-11.50%)
Nov 10, 2023
3.030
3.030
2.750
2.870
41,296
-0.17(-5.59%)
Nov 09, 2023
3.010
3.075
2.845
3.040
123,210
+0.04(+1.33%)
Nov 08, 2023
3.360
3.400
2.953
3.000
218,698
-0.44(-12.79%)
Nov 07, 2023
3.450
3.625
3.300
3.440
90,187
-0.11(-3.10%)
Nov 06, 2023
4.130
4.200
3.500
3.550
42,374
-0.59(-14.25%)
Nov 03, 2023
4.240
4.380
3.800
4.140
71,915
+0.03(+0.73%)
Nov 02, 2023
4.230
4.450
4.010
4.110
42,750
-0.12(-2.84%)
Nov 01, 2023
4.110
4.280
3.845
4.230
14,643
+0.03(+0.71%)
Oct 31, 2023
4.350
4.503
3.685
4.200
82,923
-0.19(-4.33%)
Oct 30, 2023
4.120
4.600
3.910
4.390
96,942
+0.37(+9.20%)
Oct 27, 2023
3.720
4.100
3.698
4.020
26,663
+0.27(+7.20%)
Oct 26, 2023
3.363
3.760
3.363
3.750
26,636
+0.30(+8.70%)
Oct 25, 2023
3.370
3.570
3.360
3.450
18,628
-0.01(-0.29%)
Oct 24, 2023
3.470
3.738
3.350
3.460
26,984
-0.02(-0.57%)
Oct 23, 2023
3.420
3.642
3.380
3.480
14,155
+0.10(+2.96%)
Oct 20, 2023
3.410
3.530
3.330
3.380
44,034
-0.00(-0.15%)
Oct 19, 2023
3.530
3.530
3.360
3.385
22,015
-0.14(-3.97%)
Oct 18, 2023
3.890
4.069
3.515
3.525
32,352
-0.44(-10.98%)
Oct 17, 2023
3.820
4.152
3.820
3.960
33,883
+0.21(+5.60%)
Oct 16, 2023
3.710
4.120
3.494
3.750
49,625
+0.07(+1.90%)
Oct 13, 2023
3.580
3.700
3.580
3.680
16,738
+0.10(+2.79%)
Oct 12, 2023
3.740
3.970
3.500
3.580
47,508
-0.18(-4.79%)
Oct 11, 2023
3.700
3.910
3.650
3.760
34,763
+0.07(+1.90%)
Oct 10, 2023
3.320
3.840
3.310
3.690
74,703
+0.28(+8.21%)
Oct 09, 2023
3.560
3.630
3.350
3.410
44,230
-0.19(-5.28%)
Oct 06, 2023
3.670
3.770
3.500
3.600
61,241
-0.15(-4.00%)
Oct 05, 2023
3.710
4.040
3.650
3.750
67,510
+0.04(+1.08%)
Oct 04, 2023
3.470
3.975
3.470
3.710
88,519
+0.23(+6.76%)
Oct 03, 2023
3.100
3.560
3.100
3.475
60,487
+0.32(+10.14%)
Oct 02, 2023
3.370
3.410
3.027
3.155
48,913
-0.22(-6.38%)
Sep 29, 2023
3.590
3.675
3.301
3.370
55,941
-0.27(-7.42%)
Sep 28, 2023
3.580
3.950
3.550
3.640
66,506
+0.12(+3.41%)
Sep 27, 2023
4.790
4.890
3.450
3.520
143,167
-1.43(-28.89%)
Sep 26, 2023
4.720
5.000
4.580
4.950
35,390
+0.29(+6.22%)
Sep 25, 2023
4.850
4.710
4.560
4.660
31,682
-0.20(-4.12%)
Sep 22, 2023
4.790
4.920
4.720
4.860
16,465
+0.08(+1.67%)
Sep 21, 2023
4.780
4.930
4.690
4.780
13,230
-0.01(-0.21%)
Sep 20, 2023
4.730
4.880
4.645
4.790
22,181
+0.09(+1.91%)
Sep 19, 2023
4.780
5.000
4.700
4.700
36,816
-0.05(-1.05%)
Sep 18, 2023
4.950
4.950
4.710
4.750
26,013
-0.18(-3.65%)
Sep 15, 2023
5.070
5.150
4.800
4.930
75,688
-0.12(-2.47%)
Sep 14, 2023
5.620
5.770
4.965
5.055
70,070
-0.50(-9.08%)
Sep 13, 2023
5.510
5.960
5.510
5.560
33,591
+0.03(+0.54%)
Sep 12, 2023
5.290
5.590
5.170
5.530
28,997
+0.18(+3.36%)
Sep 11, 2023
5.390
5.440
5.200
5.350
29,540
+0.03(+0.56%)
Sep 08, 2023
5.370
5.410
5.100
5.320
22,954
+0.02(+0.38%)
Sep 07, 2023
5.450
5.500
5.000
5.300
36,682
-0.13(-2.39%)
Sep 06, 2023
5.450
5.540
5.340
5.430
17,364
+0.00(+0.00%)
Sep 05, 2023
5.450
5.485
5.235
5.430
17,644
+0.02(+0.37%)
Sep 01, 2023
5.400
5.580
5.190
5.410
34,390
+0.09(+1.69%)
Aug 31, 2023
5.560
5.600
5.320
5.320
28,109
-0.26(-4.66%)
Aug 30, 2023
5.700
5.700
5.500
5.580
9,314
-0.02(-0.36%)
Aug 29, 2023
5.710
5.710
5.520
5.600
9,612
+0.12(+2.19%)
Aug 28, 2023
5.500
5.633
5.450
5.480
20,673
+0.01(+0.18%)
Aug 25, 2023
5.640
5.760
5.410
5.470
15,888
-0.13(-2.32%)
Aug 24, 2023
5.490
5.750
5.490
5.600
24,481
+0.05(+0.90%)
Aug 23, 2023
5.370
5.570
5.100
5.550
31,523
+0.15(+2.78%)
Aug 22, 2023
5.040
5.490
4.990
5.400
19,551
+0.37(+7.36%)
Aug 21, 2023
5.360
5.470
4.940
5.030
63,061
-0.27(-5.09%)
Aug 18, 2023
5.400
5.485
5.250
5.300
47,924
-0.17(-3.11%)
Aug 17, 2023
5.510
5.690
5.390
5.470
24,080
+0.04(+0.74%)
Aug 16, 2023
5.900
5.980
5.380
5.430
24,642
-0.56(-9.35%)
Aug 15, 2023
5.990
6.160
5.805
5.990
57,987
-0.01(-0.17%)
Aug 14, 2023
5.780
6.330
5.750
6.000
51,211
+0.20(+3.45%)
Aug 11, 2023
5.640
5.860
5.560
5.800
25,006
+0.20(+3.57%)
Aug 10, 2023
5.260
5.600
5.260
5.600
25,758
+0.34(+6.46%)
Aug 09, 2023
5.280
5.320
5.117
5.260
21,858
-0.02(-0.38%)
Aug 08, 2023
5.620
5.660
5.035
5.280
33,805
-0.22(-4.00%)
Aug 07, 2023
5.940
5.940
5.380
5.500
28,540
-0.44(-7.41%)
Aug 04, 2023
5.860
6.035
5.860
5.940
15,104
+0.14(+2.41%)
Aug 03, 2023
5.810
5.950
5.700
5.800
51,813
-0.03(-0.51%)
Aug 02, 2023
5.870
6.000
5.800
5.830
41,101
-0.16(-2.67%)
Aug 01, 2023
5.980
6.020
5.950
5.990
23,081
+0.01(+0.17%)
Jul 31, 2023
5.940
6.080
5.940
5.980
81,710
+0.06(+1.01%)
Jul 28, 2023
6.000
6.140
5.890
5.920
41,867
-0.04(-0.67%)
Jul 27, 2023
5.950
6.190
5.765
5.960
46,832
+0.05(+0.85%)
Jul 26, 2023
5.930
6.265
5.880
5.910
53,604
+0.01(+0.17%)
Jul 25, 2023
5.900
6.030
5.660
5.900
54,439
-0.04(-0.67%)
Jul 24, 2023
6.140
6.140
5.750
5.940
52,686
-0.22(-3.57%)
Jul 21, 2023
6.000
6.380
5.920
6.160
39,113
+0.23(+3.79%)
Jul 20, 2023
5.960
6.114
5.750
5.935
38,937
-0.02(-0.25%)
Jul 19, 2023
5.920
6.070
5.731
5.950
52,692
+0.06(+1.02%)
Jul 18, 2023
5.600
6.022
5.530
5.890
93,032
+0.29(+5.18%)
Jul 17, 2023
5.520
5.745
5.310
5.600
33,077
+0.15(+2.75%)
Jul 14, 2023
5.860
5.860
5.280
5.450
32,259
-0.44(-7.47%)
Jul 13, 2023
5.930
5.950
5.520
5.890
36,621
+0.21(+3.70%)
Jul 12, 2023
5.300
5.760
5.200
5.680
39,712
+0.49(+9.44%)
Jul 11, 2023
5.310
5.410
5.020
5.190
53,859
-0.11(-2.08%)
Jul 10, 2023
5.250
5.450
5.000
5.300
57,279
+0.07(+1.34%)
Jul 07, 2023
5.910
5.910
5.080
5.230
114,559
-0.65(-11.05%)
Jul 06, 2023
5.910
5.920
5.550
5.880
71,444
-0.02(-0.34%)
Jul 05, 2023
5.900
6.050
5.715
5.900
37,747
+0.00(+0.00%)
Jul 03, 2023
5.600
5.920
5.590
5.900
28,167
+0.24(+4.24%)
Jun 30, 2023
5.690
5.820
5.600
5.660
90,118
+0.07(+1.25%)
Jun 29, 2023
5.900
6.160
5.465
5.590
56,943
-0.33(-5.57%)
Jun 28, 2023
5.980
6.080
5.840
5.920
36,706
-0.14(-2.31%)
Jun 27, 2023
6.010
6.090
5.800
6.060
115,686
+0.03(+0.50%)
Jun 26, 2023
8.170
8.170
5.745
6.030
297,686
-2.11(-25.92%)
Jun 23, 2023
7.690
8.260
7.630
8.140
2,207,850
+0.25(+3.17%)
Jun 22, 2023
7.280
8.200
7.280
7.890
85,347
+0.56(+7.64%)
Jun 21, 2023
7.890
8.145
7.270
7.330
103,437
-0.59(-7.45%)
Jun 20, 2023
7.560
8.075
7.050
7.920
83,219
+0.36(+4.76%)
Jun 16, 2023
7.560
7.800
7.360
7.560
174,682
+0.19(+2.58%)
Jun 15, 2023
7.700
7.835
7.290
7.370
80,135
-0.36(-4.66%)
Jun 14, 2023
7.960
8.000
7.670
7.730
45,976
-0.27(-3.37%)
Jun 13, 2023
7.920
8.370
7.920
8.000
60,142
+0.06(+0.76%)
Jun 12, 2023
7.940
8.150
7.790
7.940
66,900
+0.05(+0.63%)
Jun 09, 2023
7.840
8.165
7.660
7.890
89,012
+0.06(+0.77%)
Jun 08, 2023
8.480
8.650
7.770
7.830
186,357
-0.64(-7.56%)
Jun 07, 2023
8.910
9.140
8.062
8.470
122,759
-0.42(-4.72%)
Jun 06, 2023
8.640
9.000
8.480
8.890
156,889
+0.40(+4.71%)
Jun 05, 2023
8.010
8.895
7.810
8.490
123,236
+0.49(+6.13%)
Jun 02, 2023
7.780
8.090
7.635
8.000
100,726
+0.41(+5.40%)
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.