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
Westaim Corp #
(TSV:
WED
)
4.050
-0.070 (-1.70%)
Streaming Delayed Price
Updated: 3:59 PM 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, 2022
2.610
2.610
2.580
2.580
1,600
-0.02(-0.77%)
May 30, 2022
2.640
2.640
2.590
2.600
102,400
+0.03(+1.17%)
May 27, 2022
2.590
2.590
2.570
2.570
644
-0.01(-0.39%)
May 26, 2022
2.550
2.580
2.550
2.580
13,000
+0.01(+0.39%)
May 25, 2022
2.550
2.570
2.530
2.570
40,200
+0.01(+0.39%)
May 24, 2022
2.570
2.570
2.510
2.560
37,450
+0.00(+0.00%)
May 20, 2022
2.560
0
-0.05(-1.92%)
May 19, 2022
2.580
2.650
2.550
2.610
1,016,009
+0.01(+0.38%)
May 18, 2022
2.640
2.640
2.600
2.600
2,100
+0.02(+0.78%)
May 17, 2022
2.650
2.650
2.530
2.580
51,689
-0.02(-0.77%)
May 16, 2022
2.540
2.610
2.540
2.600
7,425
+0.00(+0.00%)
May 13, 2022
2.590
2.600
2.560
2.600
20,710
+0.03(+1.17%)
May 12, 2022
2.560
2.570
2.490
2.570
40,000
+0.01(+0.39%)
May 11, 2022
2.570
2.570
2.550
2.560
5,560
-0.02(-0.78%)
May 10, 2022
2.580
2.580
2.580
2.580
500
+0.05(+1.98%)
May 09, 2022
2.530
2.570
2.530
2.530
3,692
+0.01(+0.40%)
May 06, 2022
2.570
2.580
2.520
2.520
2,579
-0.04(-1.56%)
May 05, 2022
2.630
2.630
2.550
2.560
91,480
-0.04(-1.54%)
May 04, 2022
2.600
2.600
2.600
2.600
1,000
+0.01(+0.39%)
May 03, 2022
2.610
2.610
2.570
2.590
10,772
+0.02(+0.78%)
May 02, 2022
2.580
2.600
2.490
2.570
86,461
+0.04(+1.58%)
Apr 29, 2022
2.550
2.550
2.530
2.530
1,478
-0.12(-4.53%)
Apr 28, 2022
2.530
2.650
2.500
2.650
2,121,501
+0.16(+6.43%)
Apr 27, 2022
2.540
2.540
2.470
2.490
34,330
-0.04(-1.58%)
Apr 26, 2022
2.440
2.550
2.440
2.530
87,067
+0.13(+5.42%)
Apr 25, 2022
2.400
2.410
2.380
2.400
32,201
-0.05(-2.04%)
Apr 22, 2022
2.440
2.450
2.440
2.450
3,463
+0.05(+2.08%)
Apr 21, 2022
2.430
2.430
2.400
2.400
8,102
-0.03(-1.23%)
Apr 20, 2022
2.470
2.470
2.430
2.430
3,004
+0.01(+0.41%)
Apr 19, 2022
2.430
2.440
2.400
2.420
29,700
-0.01(-0.41%)
Apr 18, 2022
2.440
2.440
2.410
2.430
78,613
-0.01(-0.41%)
Apr 14, 2022
2.440
0
+0.03(+1.24%)
Apr 13, 2022
2.400
2.430
2.400
2.410
46,630
-0.01(-0.41%)
Apr 12, 2022
2.390
2.430
2.390
2.420
25,708
+0.01(+0.41%)
Apr 11, 2022
2.440
2.450
2.400
2.410
7,343
-0.01(-0.41%)
Apr 08, 2022
2.410
2.450
2.400
2.420
7,300
+0.05(+2.11%)
Apr 07, 2022
2.370
2.400
2.350
2.370
53,586
+0.00(+0.00%)
Apr 06, 2022
2.420
2.450
2.300
2.370
227,636
-0.03(-1.25%)
Apr 05, 2022
2.380
2.400
2.380
2.400
11,500
+0.00(+0.00%)
Apr 04, 2022
2.430
2.430
2.390
2.400
49,402
+0.04(+1.69%)
Apr 01, 2022
2.365
2.390
2.340
2.360
71,677
+0.00(+0.00%)
Mar 31, 2022
2.310
2.380
2.310
2.360
11,819
+0.06(+2.61%)
Mar 30, 2022
2.430
2.430
2.265
2.300
172,750
-0.05(-2.13%)
Mar 29, 2022
2.370
2.400
2.350
2.350
136,502
+0.00(+0.00%)
Mar 28, 2022
2.370
2.420
2.350
2.350
106,339
-0.03(-1.26%)
Mar 25, 2022
2.280
2.430
2.280
2.380
257,602
+0.13(+5.78%)
Mar 24, 2022
2.200
2.270
2.200
2.250
7,229
+0.06(+2.74%)
Mar 23, 2022
2.240
2.240
2.180
2.190
4,179
-0.02(-0.90%)
Mar 22, 2022
2.200
2.210
2.160
2.210
40,000
+0.01(+0.45%)
Mar 21, 2022
2.220
2.230
2.180
2.200
13,383
+0.00(+0.00%)
Mar 18, 2022
2.250
2.250
2.190
2.200
11,700
+0.01(+0.46%)
Mar 17, 2022
2.220
2.220
2.190
2.190
52,135
-0.03(-1.35%)
Mar 16, 2022
2.280
2.280
2.180
2.220
21,032
+0.02(+0.91%)
Mar 15, 2022
2.180
2.230
2.170
2.200
57,400
+0.00(+0.00%)
Mar 14, 2022
2.270
2.280
2.170
2.200
46,782
+0.00(+0.00%)
Mar 11, 2022
2.270
2.300
2.200
2.200
52,847
+0.00(+0.00%)
Mar 10, 2022
2.210
2.230
2.190
2.200
44,613
+0.00(+0.00%)
Mar 09, 2022
2.190
2.220
2.190
2.200
1,063,656
+0.00(+0.00%)
Mar 08, 2022
2.200
2.210
2.200
2.200
7,872
+0.02(+0.92%)
Mar 07, 2022
2.220
2.250
2.140
2.180
230,632
-0.04(-1.80%)
Mar 04, 2022
2.230
2.280
2.200
2.220
136,900
-0.02(-0.89%)
Mar 03, 2022
2.240
2.270
2.230
2.240
238,904
-0.01(-0.44%)
Mar 02, 2022
2.220
2.250
2.220
2.250
60,000
+0.02(+0.90%)
Mar 01, 2022
2.240
2.240
2.210
2.230
51,220
-0.02(-0.89%)
Feb 28, 2022
2.230
2.260
2.220
2.250
54,400
+0.01(+0.45%)
Feb 25, 2022
2.230
2.250
2.220
2.240
17,400
+0.01(+0.45%)
Feb 24, 2022
2.220
2.220
2.220
2.230
90,804
-0.01(-0.45%)
Feb 23, 2022
2.220
2.240
2.220
2.240
14,905
+0.00(+0.00%)
Feb 22, 2022
2.250
2.270
2.230
2.240
213,225
-0.03(-1.32%)
Feb 18, 2022
2.270
0
+0.00(+0.00%)
Feb 17, 2022
2.275
2.280
2.260
2.270
28,013
-0.01(-0.44%)
Feb 16, 2022
2.290
2.300
2.280
2.280
28,230
-0.02(-0.65%)
Feb 15, 2022
2.300
2.310
2.290
2.295
49,505
+0.00(+0.22%)
Feb 14, 2022
2.280
2.300
2.220
2.290
44,845
+0.00(+0.00%)
Feb 11, 2022
2.250
2.300
2.250
2.290
49,950
-0.01(-0.43%)
Feb 10, 2022
2.300
2.360
2.280
2.300
47,154
+0.00(+0.00%)
Feb 09, 2022
2.330
2.350
2.290
2.300
111,480
-0.01(-0.43%)
Feb 08, 2022
2.330
2.340
2.310
2.310
98,057
+0.01(+0.43%)
Feb 07, 2022
2.340
2.340
2.300
2.300
25,965
+0.00(+0.00%)
Feb 04, 2022
2.290
2.310
2.290
2.300
19,900
+0.01(+0.44%)
Feb 03, 2022
2.310
2.290
2.290
137,073
-0.04(-1.72%)
Feb 02, 2022
2.350
2.360
2.310
2.330
55,107
-0.01(-0.43%)
Feb 01, 2022
2.400
2.400
2.315
2.340
241,998
-0.02(-0.85%)
Jan 31, 2022
2.390
2.390
2.330
2.360
101,588
+0.01(+0.43%)
Jan 28, 2022
2.350
2.380
2.300
2.350
201,800
+0.06(+2.62%)
Jan 27, 2022
2.340
2.360
2.280
2.290
196,499
-0.09(-3.78%)
Jan 26, 2022
2.370
2.410
2.370
2.380
13,547
+0.02(+0.85%)
Jan 25, 2022
2.340
2.360
2.320
2.360
130,054
-0.04(-1.67%)
Jan 24, 2022
2.390
2.400
2.350
2.400
164,710
+0.00(+0.00%)
Jan 21, 2022
2.460
2.460
2.400
2.400
35,369
-0.03(-1.23%)
Jan 20, 2022
2.460
2.500
2.420
2.430
131,500
-0.01(-0.41%)
Jan 19, 2022
2.470
2.470
2.430
2.440
120,420
+0.00(+0.00%)
Jan 18, 2022
2.440
2.440
2.430
2.440
9,315
+0.00(+0.00%)
Jan 17, 2022
2.420
2.450
2.420
2.440
6,165
-0.01(-0.41%)
Jan 14, 2022
2.450
2.460
2.450
2.450
9,200
+0.02(+0.82%)
Jan 13, 2022
2.450
2.505
2.410
2.430
612,129
-0.01(-0.61%)
Jan 12, 2022
2.450
2.480
2.430
2.445
180,101
-0.04(-1.41%)
Jan 11, 2022
2.500
2.500
2.480
2.480
12,673
-0.01(-0.40%)
Jan 10, 2022
2.470
2.490
2.470
2.490
23,326
+0.02(+0.81%)
Jan 07, 2022
2.570
2.570
2.450
2.470
263,651
-0.03(-1.20%)
Jan 06, 2022
2.480
2.560
2.480
2.500
295,172
+0.02(+0.81%)
Jan 05, 2022
2.460
2.510
2.460
2.480
57,660
+0.00(+0.00%)
Jan 04, 2022
2.490
2.500
2.480
2.480
37,563
-0.02(-0.80%)
Dec 31, 2021
2.500
2.500
2.500
0
+0.00(+0.00%)
Dec 30, 2021
2.500
2.500
2.490
2.500
36,330
+0.01(+0.40%)
Dec 29, 2021
2.410
2.500
2.360
2.490
159,379
-0.01(-0.40%)
Dec 24, 2021
2.500
2.500
2.500
0
+0.00(+0.00%)
Dec 23, 2021
2.500
2.510
2.490
2.500
65,500
+0.00(+0.00%)
Dec 22, 2021
2.500
2.520
2.500
2.500
56,807
+0.00(+0.00%)
Dec 21, 2021
2.500
2.505
2.490
2.500
17,605
+0.00(+0.00%)
Dec 20, 2021
2.410
2.520
2.410
2.500
11,616
+0.01(+0.40%)
Dec 17, 2021
2.490
2.520
2.490
2.490
20,299
-0.02(-0.80%)
Dec 16, 2021
2.530
2.560
2.450
2.510
134,000
-0.02(-0.79%)
Dec 15, 2021
2.520
2.530
2.510
2.530
47,010
+0.00(+0.00%)
Dec 14, 2021
2.530
2.530
2.530
2.530
300
-0.01(-0.39%)
Dec 13, 2021
2.550
2.550
2.530
2.540
123,327
+0.00(+0.00%)
Dec 10, 2021
2.560
2.560
2.530
2.540
101,439
-0.01(-0.39%)
Dec 09, 2021
2.550
2.550
2.540
2.550
112,100
+0.01(+0.39%)
Dec 08, 2021
2.550
2.550
2.520
2.540
78,570
-0.01(-0.39%)
Dec 07, 2021
2.590
2.590
2.540
2.550
119,473
+0.00(+0.00%)
Dec 06, 2021
2.590
2.590
2.550
2.550
12,460
+0.00(+0.00%)
Dec 03, 2021
2.590
2.600
2.540
2.550
428,956
-0.01(-0.39%)
Dec 02, 2021
2.600
2.600
2.550
2.560
8,400
-0.01(-0.39%)
Dec 01, 2021
2.600
2.600
2.570
2.570
11,704
-0.01(-0.39%)
Nov 30, 2021
2.570
2.600
2.560
2.580
201,716
-0.02(-0.77%)
Nov 29, 2021
2.560
2.600
2.550
2.600
13,607
+0.05(+1.96%)
Nov 26, 2021
2.560
2.570
2.540
2.550
398,521
+0.00(+0.00%)
Nov 25, 2021
2.590
2.590
2.550
2.550
600
-0.03(-1.16%)
Nov 24, 2021
2.530
2.590
2.530
2.580
475,152
-0.01(-0.39%)
Nov 23, 2021
2.600
2.600
2.580
2.590
111,948
-0.01(-0.38%)
Nov 22, 2021
2.590
2.600
2.550
2.600
73,745
+0.01(+0.39%)
Nov 19, 2021
2.610
2.620
2.580
2.590
80,410
-0.01(-0.38%)
Nov 18, 2021
2.590
2.600
2.600
2.600
24,521
+0.01(+0.39%)
Nov 17, 2021
2.610
2.610
2.590
2.590
27,581
-0.01(-0.38%)
Nov 16, 2021
2.600
2.610
2.600
2.600
16,123
+0.00(+0.00%)
Nov 15, 2021
2.630
2.630
2.590
2.600
51,090
-0.03(-1.14%)
Nov 12, 2021
2.640
2.640
2.630
2.630
2,340
-0.01(-0.38%)
Nov 11, 2021
2.640
2.650
2.640
2.640
51,524
+0.02(+0.76%)
Nov 09, 2021
2.620
2.640
2.600
2.620
125,857
+0.00(+0.00%)
Nov 08, 2021
2.660
2.660
2.600
2.620
30,456
-0.03(-1.32%)
Nov 05, 2021
2.650
2.660
2.650
2.655
15,487
+0.00(+0.19%)
Nov 04, 2021
2.610
2.650
2.610
2.650
6,000
+0.00(+0.00%)
Nov 03, 2021
2.650
2.650
2.590
2.650
93,820
+0.00(+0.00%)
Nov 02, 2021
2.650
2.650
2.620
2.650
110,820
+0.00(+0.00%)
Nov 01, 2021
2.600
2.650
2.650
2.650
92,527
+0.00(+0.00%)
Oct 29, 2021
2.600
2.650
2.600
2.650
23,948
+0.04(+1.53%)
Oct 28, 2021
2.620
2.620
2.600
2.610
7,170
+0.01(+0.38%)
Oct 27, 2021
2.610
2.610
2.600
2.600
1,517
-0.03(-1.14%)
Oct 26, 2021
2.570
2.640
2.570
2.630
40,211
+0.03(+1.15%)
Oct 25, 2021
2.560
2.620
2.560
2.600
204,627
+0.00(+0.00%)
Oct 22, 2021
2.590
2.600
2.560
2.600
29,155
+0.00(+0.00%)
Oct 21, 2021
2.590
2.600
2.590
2.600
10,600
+0.00(+0.00%)
Oct 20, 2021
2.560
2.610
2.560
2.600
38,232
+0.00(+0.00%)
Oct 19, 2021
2.630
2.640
2.590
2.600
203,547
-0.05(-1.89%)
Oct 18, 2021
2.610
2.650
2.610
2.650
7,950
-0.01(-0.38%)
Oct 15, 2021
2.640
2.690
2.600
2.660
518,110
+0.01(+0.38%)
Oct 14, 2021
2.650
2.670
2.640
2.650
23,852
+0.00(+0.00%)
Oct 13, 2021
2.690
2.690
2.650
2.650
1,630
-0.04(-1.49%)
Oct 12, 2021
2.680
2.700
2.680
2.690
13,700
+0.01(+0.37%)
Oct 08, 2021
2.680
2.680
2.680
0
+0.01(+0.37%)
Oct 07, 2021
2.590
2.670
2.590
2.670
21,478
+0.06(+2.30%)
Oct 06, 2021
2.600
2.630
2.600
2.610
16,403
+0.01(+0.38%)
Oct 05, 2021
2.670
2.670
2.600
2.600
71,206
-0.02(-0.76%)
Oct 04, 2021
2.610
2.640
2.580
2.620
79,918
+0.01(+0.38%)
Oct 01, 2021
2.660
2.700
2.610
2.610
73,077
-0.09(-3.33%)
Sep 30, 2021
2.670
2.700
2.660
2.700
136,418
+0.01(+0.37%)
Sep 29, 2021
2.740
2.740
2.680
2.690
77,780
-0.01(-0.37%)
Sep 28, 2021
2.780
2.780
2.680
2.700
57,867
+0.01(+0.37%)
Sep 27, 2021
2.740
2.760
2.680
2.690
24,000
+0.01(+0.37%)
Sep 24, 2021
2.750
2.750
2.680
2.680
62,600
-0.02(-0.74%)
Sep 23, 2021
2.680
2.700
2.670
2.700
69,760
+0.02(+0.75%)
Sep 22, 2021
2.700
2.710
2.670
2.680
8,010
-0.02(-0.74%)
Sep 21, 2021
2.640
2.700
2.630
2.700
11,050
+0.05(+1.89%)
Sep 20, 2021
2.610
2.700
2.610
2.650
16,215
-0.04(-1.49%)
Sep 17, 2021
2.730
2.730
2.660
2.690
15,255
-0.01(-0.37%)
Sep 16, 2021
2.680
2.750
2.650
2.700
17,711
+0.00(+0.00%)
Sep 15, 2021
2.680
2.730
2.650
2.700
8,440
+0.02(+0.75%)
Sep 14, 2021
2.660
2.700
2.660
2.680
40,922
-0.01(-0.37%)
Sep 13, 2021
2.660
2.690
2.660
2.690
77,060
+0.00(+0.00%)
Sep 10, 2021
2.620
2.700
2.620
2.690
6,950
+0.00(+0.00%)
Sep 09, 2021
2.640
2.720
2.640
2.690
87,911
+0.07(+2.67%)
Sep 08, 2021
2.660
2.670
2.620
2.620
100,965
-0.04(-1.50%)
Sep 07, 2021
2.690
2.690
2.650
2.660
16,584
+0.01(+0.38%)
Sep 03, 2021
2.650
2.650
2.650
0
+0.04(+1.53%)
Sep 02, 2021
2.630
2.650
2.540
2.610
60,770
+0.05(+1.95%)
Sep 01, 2021
2.550
2.580
2.490
2.560
123,867
+0.00(+0.00%)
Aug 31, 2021
2.550
2.570
2.540
2.560
12,481
+0.02(+0.79%)
Aug 30, 2021
2.600
2.600
2.500
2.540
92,245
-0.01(-0.39%)
Aug 27, 2021
2.520
2.600
2.500
2.550
106,576
+0.10(+4.08%)
Aug 26, 2021
2.400
2.480
2.390
2.450
1,172,265
-0.02(-0.81%)
Aug 25, 2021
2.450
2.540
2.440
2.470
276,021
+0.01(+0.41%)
Aug 24, 2021
2.450
2.460
2.450
2.460
120,132
+0.00(+0.00%)
Aug 23, 2021
2.460
2.460
2.450
2.460
116,007
+0.00(+0.00%)
Aug 20, 2021
2.460
2.460
2.440
2.460
786,156
+0.01(+0.41%)
Aug 19, 2021
2.350
2.450
2.340
2.450
52,005
+0.03(+1.24%)
Aug 18, 2021
2.340
2.430
2.330
2.420
77,708
+0.04(+1.68%)
Aug 17, 2021
2.390
2.400
2.350
2.380
38,070
-0.04(-1.45%)
Aug 16, 2021
2.440
2.440
2.390
2.415
1,568
-0.02(-1.02%)
Aug 13, 2021
2.450
2.480
2.430
2.440
69,807
-0.02(-0.81%)
Aug 12, 2021
2.560
2.560
2.455
2.460
60,700
-0.03(-1.20%)
Aug 11, 2021
2.440
2.500
2.440
2.490
162,550
+0.08(+3.32%)
Aug 10, 2021
2.560
2.560
2.410
2.410
36,825
-0.03(-1.23%)
Aug 09, 2021
2.480
2.490
2.430
2.440
183,985
-0.05(-2.01%)
Aug 06, 2021
2.490
2.510
2.480
2.490
104,000
+0.00(+0.00%)
Aug 05, 2021
2.510
2.515
2.490
2.490
4,200
+0.00(+0.00%)
Aug 04, 2021
2.490
2.535
2.450
2.490
58,953
+0.02(+0.81%)
Aug 03, 2021
2.590
2.590
2.470
2.470
63,318
-0.07(-2.76%)
Jul 30, 2021
2.540
2.540
2.540
0
+0.01(+0.40%)
Jul 29, 2021
2.530
2.550
2.530
2.530
98,496
-0.02(-0.78%)
Jul 28, 2021
2.590
2.620
2.550
2.550
16,938
+0.00(+0.00%)
Jul 27, 2021
2.550
2.560
2.530
2.550
480,030
+0.00(+0.00%)
Jul 26, 2021
2.600
2.600
2.550
2.550
16,090
-0.02(-0.78%)
Jul 23, 2021
2.550
2.570
2.530
2.570
25,572
+0.00(+0.00%)
Jul 22, 2021
2.560
2.570
2.560
2.570
233,780
+0.01(+0.39%)
Jul 21, 2021
2.540
2.570
2.540
2.560
154,046
+0.02(+0.79%)
Jul 20, 2021
2.570
2.590
2.540
2.540
140,750
+0.02(+0.79%)
Jul 19, 2021
2.550
2.550
2.520
2.520
634,640
-0.06(-2.33%)
Jul 16, 2021
2.590
2.590
2.560
2.580
50,201
+0.02(+0.78%)
Jul 15, 2021
2.590
2.590
2.560
2.560
119,380
-0.02(-0.78%)
Jul 14, 2021
2.560
2.610
2.530
2.580
58,303
-0.03(-1.15%)
Jul 13, 2021
2.600
2.640
2.600
2.610
228,200
-0.03(-1.14%)
Jul 12, 2021
2.700
2.700
2.530
2.640
53,401
+0.06(+2.33%)
Jul 09, 2021
2.670
2.670
2.580
2.580
18,675
-0.09(-3.37%)
Jul 08, 2021
2.640
2.670
2.640
2.670
61,764
+0.03(+1.14%)
Jul 07, 2021
2.630
2.640
2.630
2.640
1,927
-0.01(-0.38%)
Jul 06, 2021
2.640
2.650
2.640
2.650
1,858
-0.03(-1.12%)
Jul 05, 2021
2.680
2.680
2.680
2.680
102
+0.01(+0.37%)
Jul 02, 2021
2.670
2.680
2.580
2.670
76,443
+0.00(+0.00%)
Jun 30, 2021
2.670
2.670
2.670
0
-0.03(-1.11%)
Jun 29, 2021
2.670
2.700
2.670
2.700
2,118
+0.01(+0.37%)
Jun 28, 2021
2.690
2.690
2.690
2.690
2,008
-0.01(-0.37%)
Jun 25, 2021
2.700
2.700
2.700
2.700
5,602
+0.00(+0.00%)
Jun 24, 2021
2.700
2.700
2.690
2.700
33,013
+0.00(+0.00%)
Jun 23, 2021
2.700
2.710
2.690
2.700
33,610
+0.00(+0.00%)
Jun 22, 2021
2.690
2.700
2.670
2.700
114,600
+0.01(+0.37%)
Jun 21, 2021
2.700
2.700
2.690
2.690
47,460
+0.00(+0.00%)
Jun 18, 2021
2.700
2.700
2.670
2.690
58,770
+0.00(+0.00%)
Jun 17, 2021
2.680
2.700
2.670
2.690
72,040
+0.00(+0.00%)
Jun 16, 2021
2.690
2.700
2.690
2.690
21,310
+0.00(+0.00%)
Jun 15, 2021
2.680
2.700
2.680
2.690
35,043
+0.00(+0.19%)
Jun 14, 2021
2.700
2.700
2.650
2.685
18,700
-0.00(-0.19%)
Jun 11, 2021
2.700
2.700
2.680
2.690
47,430
-0.01(-0.37%)
Jun 10, 2021
2.700
2.700
2.680
2.700
66,150
+0.00(+0.00%)
Jun 09, 2021
2.690
2.710
2.690
2.700
39,040
+0.00(+0.00%)
Jun 08, 2021
2.710
2.710
2.690
2.700
17,300
-0.01(-0.37%)
Jun 07, 2021
2.740
2.770
2.690
2.710
33,932
+0.00(+0.00%)
Jun 04, 2021
2.750
2.750
2.690
2.710
120,850
-0.05(-1.81%)
Jun 03, 2021
273.00
2.760
2.700
2.760
5,263,000
+0.03(+1.10%)
Jun 02, 2021
2.745
2.745
2.730
2.730
11,250
+0.00(+0.00%)
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.