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
Artelo Biosciences Inc
(NQ:
ARTL
)
1.420
+0.060 (+4.41%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 17, 2024
1.330
1.450
1.330
1.420
25,562
+0.06(+4.41%)
May 16, 2024
1.320
1.360
1.320
1.360
1,969
+0.04(+3.02%)
May 15, 2024
1.360
1.380
1.320
1.320
8,134
-0.01(-0.85%)
May 14, 2024
1.336
1.380
1.320
1.331
12,107
+0.03(+2.42%)
May 13, 2024
1.350
1.390
1.270
1.300
30,624
-0.04(-2.99%)
May 10, 2024
1.390
1.390
1.292
1.340
31,159
-0.05(-3.60%)
May 09, 2024
1.390
1.390
1.330
1.390
2,637
+0.06(+4.82%)
May 08, 2024
1.295
1.371
1.290
1.326
8,369
+0.04(+2.80%)
May 07, 2024
1.300
1.350
1.280
1.290
6,741
-0.03(-2.27%)
May 06, 2024
1.350
1.403
1.315
1.320
12,620
-0.03(-2.22%)
May 03, 2024
1.350
1.350
1.350
1.350
5,058
-0.03(-2.17%)
May 02, 2024
1.390
1.390
1.350
1.380
4,531
+0.08(+6.15%)
May 01, 2024
1.390
1.390
1.260
1.300
12,931
-0.08(-5.49%)
Apr 30, 2024
1.320
1.375
1.280
1.375
12,081
+0.05(+3.42%)
Apr 29, 2024
1.340
1.370
1.310
1.330
5,763
-0.01(-0.74%)
Apr 26, 2024
1.360
1.360
1.311
1.340
5,726
-0.00(-0.01%)
Apr 25, 2024
1.300
1.364
1.300
1.340
5,281
-0.00(-0.13%)
Apr 24, 2024
1.310
1.342
1.280
1.342
5,411
+0.03(+2.43%)
Apr 23, 2024
1.310
1.340
1.260
1.310
15,124
+0.01(+0.74%)
Apr 22, 2024
1.380
1.380
1.290
1.300
3,574
-0.01(-1.11%)
Apr 19, 2024
1.300
1.390
1.284
1.315
6,133
+0.03(+2.73%)
Apr 18, 2024
1.310
1.355
1.250
1.280
14,181
-0.03(-2.66%)
Apr 17, 2024
1.460
1.460
1.290
1.315
45,851
-0.14(-9.31%)
Apr 16, 2024
1.450
1.480
1.430
1.450
3,048
+0.02(+1.14%)
Apr 15, 2024
1.510
1.510
1.434
1.434
5,311
-0.09(-5.99%)
Apr 12, 2024
1.550
1.570
1.510
1.525
9,207
-0.05(-3.42%)
Apr 11, 2024
1.490
1.579
1.490
1.579
7,498
+0.00(+0.13%)
Apr 10, 2024
1.577
1.577
1.577
1.577
1,936
-0.00(-0.20%)
Apr 09, 2024
1.540
1.600
1.540
1.580
5,623
+0.01(+0.64%)
Apr 08, 2024
1.530
1.570
1.530
1.570
3,206
+0.02(+1.37%)
Apr 05, 2024
1.470
1.575
1.470
1.549
5,372
+0.02(+1.16%)
Apr 04, 2024
1.530
1.550
1.503
1.531
6,831
+0.01(+0.72%)
Apr 03, 2024
1.490
1.530
1.490
1.520
5,021
+0.02(+1.33%)
Apr 02, 2024
1.540
1.540
1.466
1.500
5,319
-0.02(-1.60%)
Apr 01, 2024
1.510
1.530
1.500
1.524
7,805
+0.04(+3.00%)
Mar 28, 2024
1.510
1.530
1.470
1.480
16,079
+0.01(+0.68%)
Mar 27, 2024
1.480
1.490
1.440
1.470
11,150
+0.03(+2.08%)
Mar 26, 2024
1.410
1.480
1.410
1.440
28,518
-0.07(-4.36%)
Mar 25, 2024
1.450
1.520
1.450
1.506
5,429
-0.01(-0.94%)
Mar 22, 2024
1.462
1.520
1.462
1.520
4,016
+0.02(+1.33%)
Mar 21, 2024
1.450
1.534
1.450
1.500
23,317
+0.03(+2.04%)
Mar 20, 2024
1.500
1.700
1.430
1.470
110,512
-0.03(-2.00%)
Mar 19, 2024
1.440
1.513
1.430
1.500
6,436
+0.03(+2.04%)
Mar 18, 2024
1.460
1.522
1.430
1.470
19,103
+0.03(+2.08%)
Mar 15, 2024
1.530
1.530
1.440
1.440
15,918
-0.06(-4.00%)
Mar 14, 2024
1.500
1.530
1.440
1.500
26,755
+0.03(+2.04%)
Mar 13, 2024
1.505
1.505
1.450
1.470
16,814
-0.06(-3.63%)
Mar 12, 2024
1.520
1.617
1.464
1.525
11,495
+0.04(+2.38%)
Mar 11, 2024
1.490
1.500
1.490
1.490
2,617
-0.01(-0.33%)
Mar 08, 2024
1.470
1.530
1.450
1.495
5,111
+0.07(+4.97%)
Mar 07, 2024
1.450
1.480
1.400
1.424
12,276
-0.06(-4.09%)
Mar 06, 2024
1.470
1.500
1.450
1.485
6,597
+0.02(+1.02%)
Mar 05, 2024
1.500
1.539
1.460
1.470
6,165
-0.02(-1.34%)
Mar 04, 2024
1.550
1.545
1.460
1.490
8,745
-0.02(-1.04%)
Mar 01, 2024
1.522
1.530
1.450
1.506
22,944
-0.03(-2.23%)
Feb 29, 2024
1.520
1.610
1.520
1.540
6,378
-0.01(-0.65%)
Feb 28, 2024
1.550
1.636
1.550
1.550
6,698
+0.00(+0.00%)
Feb 27, 2024
1.500
1.640
1.500
1.550
9,069
+0.04(+2.65%)
Feb 26, 2024
1.500
1.655
1.500
1.510
27,317
-0.04(-2.58%)
Feb 23, 2024
1.670
1.670
1.550
1.550
17,439
-0.13(-7.74%)
Feb 22, 2024
1.620
1.719
1.618
1.680
51,487
+0.06(+3.70%)
Feb 21, 2024
1.640
1.650
1.598
1.620
14,458
-0.04(-2.41%)
Feb 20, 2024
1.650
1.670
1.594
1.660
5,332
-0.01(-0.60%)
Feb 16, 2024
1.723
1.723
1.640
1.670
8,085
-0.06(-3.47%)
Feb 15, 2024
1.550
1.730
1.550
1.730
30,356
+0.10(+6.13%)
Feb 14, 2024
1.520
1.750
1.520
1.630
76,888
+0.15(+10.14%)
Feb 13, 2024
1.500
1.500
1.500
1.480
7,160
-0.03(-1.99%)
Feb 12, 2024
1.410
1.550
1.410
1.510
40,740
+0.07(+4.86%)
Feb 09, 2024
1.390
1.445
1.390
1.440
4,811
+0.03(+2.13%)
Feb 08, 2024
1.390
1.440
1.390
1.410
26,663
+0.01(+0.86%)
Feb 07, 2024
1.380
1.405
1.380
1.398
2,851
-0.00(-0.14%)
Feb 06, 2024
1.410
1.410
1.360
1.400
5,192
+0.00(+0.01%)
Feb 05, 2024
1.340
1.400
1.320
1.400
9,551
+0.03(+2.18%)
Feb 02, 2024
1.380
1.400
1.351
1.370
13,104
+0.01(+0.74%)
Feb 01, 2024
1.386
1.429
1.340
1.360
23,536
-0.04(-2.86%)
Jan 31, 2024
1.370
1.420
1.365
1.400
10,330
+0.02(+1.45%)
Jan 30, 2024
1.380
1.410
1.370
1.380
3,756
-0.04(-2.82%)
Jan 29, 2024
1.440
1.450
1.400
1.420
6,093
-0.04(-2.74%)
Jan 26, 2024
1.370
1.460
1.370
1.460
3,455
+0.09(+6.57%)
Jan 25, 2024
1.390
1.420
1.360
1.370
4,822
+0.01(+0.74%)
Jan 24, 2024
1.390
1.450
1.360
1.360
19,398
-0.02(-1.45%)
Jan 23, 2024
1.390
1.440
1.370
1.380
8,411
-0.01(-0.72%)
Jan 22, 2024
1.430
1.460
1.380
1.390
14,804
-0.04(-2.80%)
Jan 19, 2024
1.440
1.460
1.360
1.430
28,817
+0.01(+0.70%)
Jan 18, 2024
1.530
1.530
1.415
1.420
21,997
-0.08(-5.33%)
Jan 17, 2024
1.550
1.556
1.485
1.500
11,361
-0.02(-1.32%)
Jan 16, 2024
1.480
1.540
1.430
1.520
60,590
+0.06(+4.11%)
Jan 12, 2024
1.455
1.476
1.420
1.460
9,471
+0.00(+0.00%)
Jan 11, 2024
1.480
1.480
1.400
1.460
15,223
+0.00(+0.00%)
Jan 10, 2024
1.450
1.466
1.400
1.460
20,176
+0.02(+1.39%)
Jan 09, 2024
1.460
1.494
1.412
1.440
17,163
-0.04(-2.70%)
Jan 08, 2024
1.536
1.536
1.430
1.480
17,304
-0.01(-0.67%)
Jan 05, 2024
1.470
1.530
1.420
1.490
27,023
+0.05(+3.47%)
Jan 04, 2024
1.560
1.560
1.420
1.440
17,062
+0.05(+3.60%)
Jan 03, 2024
1.420
1.430
1.380
1.390
8,165
+0.01(+0.72%)
Jan 02, 2024
1.400
1.490
1.360
1.380
19,799
-0.02(-1.43%)
Dec 29, 2023
1.400
1.440
1.360
1.400
14,059
-0.00(-0.18%)
Dec 28, 2023
1.340
1.430
1.340
1.403
28,023
+0.06(+4.65%)
Dec 27, 2023
1.290
1.390
1.290
1.340
23,446
+0.00(+0.01%)
Dec 26, 2023
1.340
1.340
1.280
1.340
21,734
-0.01(-0.74%)
Dec 22, 2023
1.320
1.400
1.320
1.350
14,608
-0.03(-2.17%)
Dec 21, 2023
1.310
1.386
1.300
1.380
6,658
+0.08(+6.15%)
Dec 20, 2023
1.350
1.400
1.300
1.300
15,486
-0.05(-3.70%)
Dec 19, 2023
1.310
1.410
1.300
1.350
8,611
+0.01(+0.75%)
Dec 18, 2023
1.343
1.343
1.310
1.340
10,005
-0.01(-0.74%)
Dec 15, 2023
1.360
1.429
1.350
1.350
17,747
-0.02(-1.46%)
Dec 14, 2023
1.330
1.400
1.330
1.370
12,787
-0.03(-2.14%)
Dec 13, 2023
1.400
1.400
1.310
1.400
27,272
+0.00(+0.00%)
Dec 12, 2023
1.380
1.490
1.380
1.400
22,149
-0.02(-1.41%)
Dec 11, 2023
1.370
1.440
1.350
1.420
18,662
+0.02(+1.43%)
Dec 08, 2023
1.400
1.413
1.330
1.400
17,421
+0.00(+0.00%)
Dec 07, 2023
1.390
1.450
1.370
1.400
9,695
-0.05(-3.45%)
Dec 06, 2023
1.433
1.480
1.380
1.450
10,313
-0.03(-2.03%)
Dec 05, 2023
1.410
1.530
1.400
1.480
22,088
+0.06(+4.23%)
Dec 04, 2023
1.410
1.460
1.394
1.420
19,723
-0.02(-1.05%)
Dec 01, 2023
1.360
1.460
1.360
1.435
13,712
+0.06(+3.99%)
Nov 30, 2023
1.460
1.460
1.350
1.380
15,627
+0.01(+0.53%)
Nov 29, 2023
1.280
1.400
1.285
1.373
18,162
+0.14(+11.60%)
Nov 28, 2023
1.317
1.317
1.220
1.230
9,128
-0.09(-6.82%)
Nov 27, 2023
1.290
1.350
1.270
1.320
33,556
+0.04(+3.13%)
Nov 24, 2023
1.230
1.284
1.230
1.280
6,241
+0.06(+5.25%)
Nov 22, 2023
1.200
1.249
1.170
1.216
25,277
-0.01(-1.12%)
Nov 21, 2023
1.230
1.250
1.190
1.230
7,034
-0.03(-2.38%)
Nov 20, 2023
1.180
1.260
1.150
1.260
12,752
+0.08(+6.78%)
Nov 17, 2023
1.250
1.250
1.160
1.180
18,114
-0.04(-3.49%)
Nov 16, 2023
1.260
1.290
1.210
1.223
19,334
-0.07(-5.22%)
Nov 15, 2023
1.250
1.320
1.230
1.290
36,968
-0.02(-1.53%)
Nov 14, 2023
1.240
1.350
1.230
1.310
24,115
+0.04(+3.15%)
Nov 13, 2023
1.240
1.275
1.230
1.270
27,337
+0.00(+0.00%)
Nov 10, 2023
1.240
1.300
1.240
1.270
9,138
-0.05(-3.79%)
Nov 09, 2023
1.490
1.490
1.240
1.320
66,249
-0.12(-8.33%)
Nov 08, 2023
1.390
1.500
1.390
1.440
26,883
+0.05(+3.60%)
Nov 07, 2023
1.380
1.430
1.380
1.390
7,791
+0.01(+0.72%)
Nov 06, 2023
1.350
1.400
1.350
1.380
4,701
+0.05(+3.76%)
Nov 03, 2023
1.280
1.410
1.280
1.330
19,655
+0.07(+5.56%)
Nov 02, 2023
1.250
1.270
1.200
1.260
25,280
+0.03(+2.46%)
Nov 01, 2023
1.220
1.230
1.180
1.230
12,195
-0.01(-0.42%)
Oct 31, 2023
1.300
1.390
1.160
1.235
44,729
-0.04(-3.52%)
Oct 30, 2023
1.400
1.400
1.180
1.280
29,924
-0.09(-6.69%)
Oct 27, 2023
1.450
1.460
1.362
1.372
10,526
-0.05(-3.31%)
Oct 26, 2023
1.400
1.430
1.370
1.419
14,648
-0.01(-0.78%)
Oct 25, 2023
1.410
1.440
1.390
1.430
18,519
-0.00(-0.01%)
Oct 24, 2023
1.480
1.480
1.400
1.430
16,477
-0.03(-1.85%)
Oct 23, 2023
1.490
1.490
1.380
1.457
20,578
+0.03(+1.97%)
Oct 20, 2023
1.450
1.460
1.406
1.429
22,403
-0.02(-1.47%)
Oct 19, 2023
1.460
1.470
1.390
1.450
18,145
+0.02(+1.40%)
Oct 18, 2023
1.480
1.480
1.410
1.430
15,580
+0.01(+0.70%)
Oct 17, 2023
1.400
1.485
1.400
1.420
33,642
-0.01(-0.70%)
Oct 16, 2023
1.450
1.500
1.400
1.430
47,368
+0.00(+0.00%)
Oct 13, 2023
1.490
1.490
1.370
1.430
35,085
-0.01(-0.67%)
Oct 12, 2023
1.490
1.490
1.360
1.440
77,746
-0.07(-4.66%)
Oct 11, 2023
1.750
1.750
1.410
1.510
247,688
-0.21(-12.21%)
Oct 10, 2023
1.370
1.780
1.370
1.720
239,385
+0.34(+24.64%)
Oct 09, 2023
1.360
1.480
1.360
1.380
6,619
+0.00(+0.00%)
Oct 06, 2023
1.340
1.450
1.340
1.380
8,136
+0.00(+0.00%)
Oct 05, 2023
1.371
1.395
1.360
1.380
9,534
-0.02(-1.43%)
Oct 04, 2023
1.450
1.450
1.360
1.400
36,681
+0.03(+2.19%)
Oct 03, 2023
1.450
1.450
1.361
1.370
20,229
-0.09(-6.16%)
Oct 02, 2023
1.460
1.510
1.450
1.460
15,291
+0.00(+0.00%)
Sep 29, 2023
1.470
1.500
1.452
1.460
17,529
-0.02(-1.35%)
Sep 28, 2023
1.480
1.540
1.470
1.480
16,987
-0.03(-1.99%)
Sep 27, 2023
1.470
1.551
1.470
1.510
17,433
-0.02(-1.31%)
Sep 26, 2023
1.480
1.580
1.480
1.530
22,150
+0.02(+1.32%)
Sep 25, 2023
1.510
1.530
1.501
1.510
34,010
-0.03(-1.95%)
Sep 22, 2023
1.570
1.570
1.471
1.540
43,743
+0.05(+3.36%)
Sep 21, 2023
1.490
1.500
1.470
1.490
18,785
-0.04(-2.61%)
Sep 20, 2023
1.480
1.530
1.460
1.530
12,584
+0.02(+1.32%)
Sep 19, 2023
1.470
1.550
1.450
1.510
18,742
+0.03(+2.03%)
Sep 18, 2023
1.500
1.500
1.450
1.480
18,928
-0.05(-3.27%)
Sep 15, 2023
1.500
1.530
1.450
1.530
43,272
+0.08(+5.52%)
Sep 14, 2023
1.520
1.520
1.400
1.450
74,566
-0.09(-5.84%)
Sep 13, 2023
1.570
1.600
1.520
1.540
33,279
-0.04(-2.53%)
Sep 12, 2023
1.550
1.630
1.550
1.580
65,107
-0.11(-6.51%)
Sep 11, 2023
1.640
1.700
1.510
1.690
285,878
-0.06(-3.58%)
Sep 08, 2023
1.800
1.940
1.700
1.753
456,494
-0.07(-3.64%)
Sep 07, 2023
2.440
2.980
1.740
1.819
12,240,710
-0.53(-22.60%)
Sep 06, 2023
1.850
2.700
1.830
2.350
2,532,262
+0.50(+27.03%)
Sep 05, 2023
1.875
1.880
1.850
1.850
2,430
-0.02(-1.07%)
Sep 01, 2023
1.850
1.905
1.850
1.870
6,016
-0.03(-1.58%)
Aug 31, 2023
1.850
1.900
1.850
1.900
12,519
+0.04(+2.15%)
Aug 30, 2023
1.900
1.900
1.830
1.860
5,988
+0.03(+1.36%)
Aug 29, 2023
1.860
1.910
1.835
1.835
3,761
-0.03(-1.34%)
Aug 28, 2023
1.860
1.895
1.860
1.860
3,586
-0.02(-1.06%)
Aug 25, 2023
1.920
1.923
1.860
1.880
6,587
-0.01(-0.27%)
Aug 24, 2023
1.980
1.982
1.880
1.885
3,740
-0.06(-3.33%)
Aug 23, 2023
1.970
2.000
1.940
1.950
7,494
+0.03(+1.65%)
Aug 22, 2023
1.950
1.964
1.910
1.918
4,490
+0.01(+0.43%)
Aug 21, 2023
1.927
1.999
1.900
1.910
9,633
-0.05(-2.30%)
Aug 18, 2023
1.920
1.968
1.900
1.955
4,485
-0.02(-1.26%)
Aug 17, 2023
1.970
2.000
1.910
1.980
4,267
-0.02(-1.00%)
Aug 16, 2023
1.975
2.006
1.970
2.000
5,176
-0.01(-0.50%)
Aug 15, 2023
1.910
2.010
1.910
2.010
9,158
+0.07(+3.61%)
Aug 14, 2023
1.950
2.010
1.870
1.940
9,423
+0.03(+1.33%)
Aug 11, 2023
1.955
1.955
1.860
1.915
14,157
-0.06(-2.81%)
Aug 10, 2023
1.910
2.000
1.910
1.970
10,966
-0.00(-0.01%)
Aug 09, 2023
1.950
2.040
1.950
1.970
7,246
-0.02(-1.00%)
Aug 08, 2023
1.920
2.010
1.920
1.990
8,272
+0.00(+0.25%)
Aug 07, 2023
1.970
2.020
1.920
1.985
10,560
-0.02(-1.24%)
Aug 04, 2023
1.960
2.050
1.950
2.010
17,010
+0.01(+0.50%)
Aug 03, 2023
1.930
2.010
1.930
2.000
5,812
+0.03(+1.52%)
Aug 02, 2023
1.930
2.020
1.930
1.970
9,331
+0.03(+1.55%)
Aug 01, 2023
1.930
2.000
1.930
1.940
13,336
+0.01(+0.52%)
Jul 31, 2023
1.900
1.990
1.900
1.930
19,523
+0.00(+0.00%)
Jul 28, 2023
1.910
2.000
1.870
1.930
14,491
-0.04(-2.03%)
Jul 27, 2023
2.000
2.000
1.880
1.970
9,669
+0.03(+1.55%)
Jul 26, 2023
1.920
1.980
1.910
1.940
7,984
-0.01(-0.51%)
Jul 25, 2023
1.926
2.000
1.924
1.950
13,519
-0.05(-2.50%)
Jul 24, 2023
1.960
2.020
1.888
2.000
18,890
+0.08(+4.17%)
Jul 21, 2023
1.910
1.980
1.870
1.920
13,886
-0.05(-2.54%)
Jul 20, 2023
1.890
1.980
1.882
1.970
9,404
+0.05(+2.60%)
Jul 19, 2023
1.990
1.990
1.860
1.920
16,846
+0.02(+1.05%)
Jul 18, 2023
2.050
2.050
1.883
1.900
18,080
-0.09(-4.68%)
Jul 17, 2023
2.030
2.030
1.920
1.993
33,147
+0.01(+0.67%)
Jul 14, 2023
2.020
2.020
1.935
1.980
9,345
-0.04(-1.91%)
Jul 13, 2023
2.010
2.090
2.000
2.018
14,943
-0.03(-1.54%)
Jul 12, 2023
2.045
2.100
2.015
2.050
12,832
+0.01(+0.49%)
Jul 11, 2023
2.040
2.060
2.010
2.040
3,992
+0.01(+0.26%)
Jul 10, 2023
1.990
2.050
1.990
2.035
16,878
+0.01(+0.73%)
Jul 07, 2023
1.980
2.042
1.980
2.020
4,728
+0.02(+1.00%)
Jul 06, 2023
2.040
2.060
2.000
2.000
5,750
-0.06(-2.91%)
Jul 05, 2023
1.980
2.100
1.910
2.060
17,956
+0.08(+4.04%)
Jul 03, 2023
1.950
2.030
1.950
1.980
10,773
-0.01(-0.50%)
Jun 30, 2023
1.970
2.050
1.930
1.990
7,094
+0.01(+0.76%)
Jun 29, 2023
1.960
2.013
1.940
1.975
4,575
+0.06(+2.86%)
Jun 28, 2023
1.960
1.960
1.860
1.920
20,447
+0.00(+0.00%)
Jun 27, 2023
1.990
2.130
1.880
1.920
95,709
-0.03(-1.75%)
Jun 26, 2023
1.990
2.010
1.950
1.954
12,942
+0.00(+0.22%)
Jun 23, 2023
1.940
2.010
1.897
1.950
14,512
+0.02(+1.04%)
Jun 22, 2023
1.890
1.950
1.870
1.930
16,008
-0.01(-0.38%)
Jun 21, 2023
1.930
1.970
1.890
1.937
9,814
-0.04(-2.16%)
Jun 20, 2023
1.800
2.037
1.800
1.980
23,202
-0.06(-2.94%)
Jun 16, 2023
2.000
2.040
1.990
2.040
5,259
+0.02(+1.00%)
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.