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
Mimedx Group Inc
(NQ:
MDXG
)
7.800
-0.090 (-1.14%)
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
7.900
7.935
7.785
7.800
563,864
-0.09(-1.14%)
May 16, 2024
8.100
8.240
7.870
7.890
709,087
-0.19(-2.35%)
May 15, 2024
8.000
8.090
7.870
8.080
693,667
+0.20(+2.54%)
May 14, 2024
7.900
7.990
7.772
7.880
842,809
-0.02(-0.25%)
May 13, 2024
7.470
7.920
7.440
7.900
1,031,593
+0.45(+6.04%)
May 10, 2024
7.250
7.460
7.250
7.450
717,136
+0.21(+2.90%)
May 09, 2024
7.200
7.270
7.175
7.240
511,962
+0.04(+0.56%)
May 08, 2024
7.200
7.310
7.190
7.200
668,479
-0.09(-1.23%)
May 07, 2024
7.130
7.425
7.130
7.290
708,154
+0.16(+2.24%)
May 06, 2024
7.410
7.425
7.085
7.130
581,620
-0.24(-3.26%)
May 03, 2024
7.650
7.750
7.360
7.370
832,074
-0.13(-1.73%)
May 02, 2024
7.320
7.580
7.210
7.500
1,066,184
+0.20(+2.74%)
May 01, 2024
6.460
7.400
6.330
7.300
2,337,250
+1.14(+18.51%)
Apr 30, 2024
6.200
6.280
6.120
6.160
1,014,423
-0.10(-1.60%)
Apr 29, 2024
6.300
6.390
6.235
6.260
1,003,505
-0.01(-0.16%)
Apr 26, 2024
6.250
6.315
6.180
6.270
604,808
+0.02(+0.40%)
Apr 25, 2024
6.100
6.300
5.650
6.245
1,588,525
-0.18(-2.88%)
Apr 24, 2024
6.490
6.510
6.365
6.430
648,215
-0.08(-1.23%)
Apr 23, 2024
6.350
6.575
6.290
6.510
747,532
+0.15(+2.36%)
Apr 22, 2024
6.340
6.400
6.250
6.360
623,570
+0.07(+1.11%)
Apr 19, 2024
6.110
6.300
6.100
6.290
691,192
+0.13(+2.11%)
Apr 18, 2024
6.340
6.390
6.155
6.160
542,394
-0.17(-2.69%)
Apr 17, 2024
6.270
6.405
6.200
6.330
875,032
+0.10(+1.61%)
Apr 16, 2024
6.310
6.350
6.190
6.230
487,711
-0.12(-1.89%)
Apr 15, 2024
6.440
6.470
6.340
6.350
503,722
-0.09(-1.40%)
Apr 12, 2024
6.580
6.620
6.390
6.440
514,312
-0.17(-2.57%)
Apr 11, 2024
6.610
6.635
6.465
6.610
888,776
+0.06(+0.92%)
Apr 10, 2024
6.790
6.950
6.450
6.550
1,132,250
-0.47(-6.70%)
Apr 09, 2024
6.900
7.020
6.840
7.020
496,757
+0.12(+1.74%)
Apr 08, 2024
7.040
7.040
6.875
6.900
620,254
-0.10(-1.43%)
Apr 05, 2024
6.970
7.090
6.920
7.000
499,664
-0.02(-0.28%)
Apr 04, 2024
7.060
7.170
7.000
7.020
834,969
+0.01(+0.14%)
Apr 03, 2024
6.880
7.115
6.802
7.010
884,506
+0.13(+1.89%)
Apr 02, 2024
7.370
7.405
6.835
6.880
1,370,344
-0.57(-7.65%)
Apr 01, 2024
7.670
7.730
7.300
7.450
1,095,622
-0.25(-3.25%)
Mar 28, 2024
7.610
7.710
7.595
7.700
943,504
+0.09(+1.18%)
Mar 27, 2024
7.640
7.820
7.240
7.610
1,821,742
-0.01(-0.13%)
Mar 26, 2024
7.920
7.920
7.610
7.620
739,261
-0.21(-2.68%)
Mar 25, 2024
8.050
8.120
7.780
7.830
746,715
-0.21(-2.61%)
Mar 22, 2024
8.170
8.170
8.020
8.040
576,860
-0.12(-1.47%)
Mar 21, 2024
8.270
8.430
8.150
8.160
799,549
-0.04(-0.49%)
Mar 20, 2024
8.000
8.220
8.000
8.200
650,972
+0.15(+1.86%)
Mar 19, 2024
7.860
8.095
7.850
8.050
941,375
+0.17(+2.16%)
Mar 18, 2024
7.860
7.970
7.750
7.880
868,926
+0.00(+0.00%)
Mar 15, 2024
7.720
7.960
7.720
7.880
1,836,671
+0.08(+1.03%)
Mar 14, 2024
7.900
7.910
7.710
7.800
1,009,507
-0.15(-1.89%)
Mar 13, 2024
8.000
8.100
7.900
7.950
1,197,997
-0.04(-0.50%)
Mar 12, 2024
8.030
8.100
7.965
7.990
903,673
-0.01(-0.12%)
Mar 11, 2024
8.140
8.160
7.955
8.000
1,091,756
-0.16(-1.96%)
Mar 08, 2024
8.280
8.360
8.100
8.160
570,220
+0.01(+0.12%)
Mar 07, 2024
8.070
8.240
8.060
8.150
565,218
+0.08(+0.99%)
Mar 06, 2024
8.060
8.150
7.910
8.070
661,587
+0.07(+0.88%)
Mar 05, 2024
8.160
8.270
7.995
8.000
649,726
-0.26(-3.15%)
Mar 04, 2024
8.750
8.800
8.185
8.260
823,259
-0.37(-4.29%)
Mar 01, 2024
8.310
8.730
8.290
8.630
1,695,131
+0.47(+5.76%)
Feb 29, 2024
9.000
9.039
8.100
8.160
2,090,623
-0.04(-0.49%)
Feb 28, 2024
8.340
8.340
8.080
8.200
779,527
-0.20(-2.38%)
Feb 27, 2024
8.260
8.460
8.090
8.400
791,061
+0.14(+1.69%)
Feb 26, 2024
8.150
8.330
8.060
8.260
598,765
+0.06(+0.73%)
Feb 23, 2024
8.170
8.260
8.075
8.200
523,902
+0.02(+0.24%)
Feb 22, 2024
8.030
8.210
8.000
8.180
630,618
+0.12(+1.49%)
Feb 21, 2024
8.010
8.100
7.950
8.060
788,608
+0.02(+0.25%)
Feb 20, 2024
8.000
8.075
7.940
8.040
610,968
-0.02(-0.25%)
Feb 16, 2024
8.200
8.200
8.005
8.060
532,219
-0.18(-2.18%)
Feb 15, 2024
8.140
8.240
7.975
8.240
828,074
+0.17(+2.11%)
Feb 14, 2024
8.070
8.170
7.960
8.070
887,330
+0.11(+1.38%)
Feb 13, 2024
8.020
8.240
7.920
7.960
817,737
-0.34(-4.10%)
Feb 12, 2024
7.940
8.310
7.930
8.300
729,078
+0.34(+4.27%)
Feb 09, 2024
7.810
8.020
7.790
7.960
575,273
+0.18(+2.31%)
Feb 08, 2024
7.780
7.930
7.710
7.780
609,958
+0.03(+0.39%)
Feb 07, 2024
7.800
7.830
7.720
7.750
541,451
-0.03(-0.39%)
Feb 06, 2024
7.630
7.790
7.610
7.780
816,030
+0.10(+1.30%)
Feb 05, 2024
7.700
7.769
7.640
7.680
748,564
-0.09(-1.16%)
Feb 02, 2024
7.750
7.875
7.665
7.770
630,646
-0.11(-1.40%)
Feb 01, 2024
7.800
7.980
7.690
7.880
387,902
+0.14(+1.81%)
Jan 31, 2024
7.880
8.080
7.730
7.740
592,827
-0.19(-2.40%)
Jan 30, 2024
8.300
8.300
7.875
7.930
623,719
-0.41(-4.92%)
Jan 29, 2024
8.000
8.340
7.760
8.340
581,028
+0.30(+3.73%)
Jan 26, 2024
8.160
8.200
8.020
8.040
435,809
-0.07(-0.86%)
Jan 25, 2024
8.190
8.210
8.020
8.110
501,048
+0.02(+0.25%)
Jan 24, 2024
8.500
8.510
8.085
8.090
421,288
-0.32(-3.80%)
Jan 23, 2024
8.510
8.537
8.305
8.410
453,059
-0.06(-0.71%)
Jan 22, 2024
8.250
8.480
8.100
8.470
530,685
+0.33(+4.05%)
Jan 19, 2024
8.320
8.320
8.000
8.140
664,130
-0.11(-1.33%)
Jan 18, 2024
8.390
8.390
8.070
8.250
298,726
-0.10(-1.20%)
Jan 17, 2024
7.950
8.370
7.950
8.350
527,055
+0.27(+3.34%)
Jan 16, 2024
7.930
8.080
7.880
8.080
463,725
+0.04(+0.50%)
Jan 12, 2024
8.190
8.220
7.995
8.040
380,352
+0.00(+0.00%)
Jan 11, 2024
8.050
8.080
7.920
8.040
577,129
-0.06(-0.74%)
Jan 10, 2024
8.000
8.150
7.950
8.100
500,219
+0.07(+0.87%)
Jan 09, 2024
8.070
8.260
7.990
8.030
562,512
-0.19(-2.31%)
Jan 08, 2024
7.740
8.245
7.740
8.220
707,181
+0.42(+5.38%)
Jan 05, 2024
7.750
7.890
7.729
7.800
774,532
+0.04(+0.52%)
Jan 04, 2024
7.790
7.900
7.610
7.760
676,601
-0.02(-0.19%)
Jan 03, 2024
7.840
8.020
7.735
7.775
722,920
-0.09(-1.21%)
Jan 02, 2024
8.280
8.310
7.700
7.870
1,614,989
-0.90(-10.26%)
Dec 29, 2023
8.920
8.960
8.730
8.770
526,307
-0.13(-1.46%)
Dec 28, 2023
8.870
8.915
8.520
8.900
705,515
-0.10(-1.11%)
Dec 27, 2023
8.910
9.040
8.885
9.000
444,241
+0.02(+0.22%)
Dec 26, 2023
8.930
9.180
8.910
8.980
619,416
+0.08(+0.90%)
Dec 22, 2023
9.090
9.180
8.810
8.900
540,225
-0.08(-0.89%)
Dec 21, 2023
9.180
9.205
8.930
8.980
488,387
+0.03(+0.34%)
Dec 20, 2023
9.130
9.270
8.915
8.950
743,097
-0.19(-2.08%)
Dec 19, 2023
8.880
9.140
8.830
9.140
783,803
+0.35(+3.98%)
Dec 18, 2023
8.990
9.130
8.780
8.790
628,685
-0.17(-1.90%)
Dec 15, 2023
9.010
9.070
8.675
8.960
1,691,030
+0.04(+0.45%)
Dec 14, 2023
8.300
8.980
8.300
8.920
1,281,160
+0.61(+7.34%)
Dec 13, 2023
8.000
8.405
7.995
8.310
1,639,615
+0.29(+3.62%)
Dec 12, 2023
8.040
8.150
7.750
8.020
650,780
-0.03(-0.37%)
Dec 11, 2023
8.010
8.065
7.910
8.050
438,304
+0.04(+0.50%)
Dec 08, 2023
7.890
8.180
7.810
8.010
468,732
+0.08(+1.01%)
Dec 07, 2023
7.910
8.080
7.780
7.930
578,506
+0.06(+0.76%)
Dec 06, 2023
7.960
8.005
7.760
7.870
600,391
+0.01(+0.13%)
Dec 05, 2023
7.930
7.980
7.570
7.860
668,242
-0.13(-1.63%)
Dec 04, 2023
7.880
8.200
7.620
7.990
795,142
+0.00(+0.00%)
Dec 01, 2023
7.740
7.990
7.610
7.990
626,840
+0.22(+2.83%)
Nov 30, 2023
7.900
7.900
7.625
7.770
588,080
-0.01(-0.13%)
Nov 29, 2023
7.910
8.005
7.770
7.780
773,948
-0.11(-1.39%)
Nov 28, 2023
7.900
7.940
7.725
7.890
612,935
-0.03(-0.38%)
Nov 27, 2023
7.610
8.000
7.540
7.920
858,006
+0.26(+3.39%)
Nov 24, 2023
7.590
7.740
7.530
7.660
203,105
+0.09(+1.19%)
Nov 22, 2023
7.290
7.645
7.165
7.570
610,926
+0.36(+4.99%)
Nov 21, 2023
7.080
7.260
6.960
7.210
479,623
+0.04(+0.56%)
Nov 20, 2023
7.050
7.210
7.000
7.170
392,245
+0.11(+1.56%)
Nov 17, 2023
6.770
7.125
6.770
7.060
689,727
+0.36(+5.37%)
Nov 16, 2023
6.600
6.730
6.440
6.700
536,610
+0.10(+1.52%)
Nov 15, 2023
6.650
6.820
6.410
6.600
839,954
-0.09(-1.35%)
Nov 14, 2023
6.450
6.720
6.430
6.690
851,201
+0.53(+8.60%)
Nov 13, 2023
5.890
6.215
5.830
6.160
698,853
+0.22(+3.70%)
Nov 10, 2023
5.780
6.010
5.570
5.940
632,557
+0.24(+4.21%)
Nov 09, 2023
6.170
6.170
5.680
5.700
1,003,938
-0.40(-6.56%)
Nov 08, 2023
6.480
6.500
6.065
6.100
1,313,344
-0.39(-6.01%)
Nov 07, 2023
6.700
6.740
6.370
6.490
478,295
-0.20(-2.99%)
Nov 06, 2023
6.820
6.830
6.530
6.690
561,601
-0.13(-1.91%)
Nov 03, 2023
6.510
6.950
6.510
6.820
904,539
+0.33(+5.08%)
Nov 02, 2023
6.460
6.640
6.360
6.490
509,860
+0.04(+0.62%)
Nov 01, 2023
6.540
6.600
6.200
6.450
579,015
-0.11(-1.68%)
Oct 31, 2023
6.490
6.580
6.010
6.560
850,522
+0.24(+3.80%)
Oct 30, 2023
6.240
6.330
6.130
6.320
827,734
+0.17(+2.76%)
Oct 27, 2023
6.400
6.890
6.130
6.150
872,611
+0.02(+0.33%)
Oct 26, 2023
6.100
6.265
6.029
6.130
363,605
+0.07(+1.16%)
Oct 25, 2023
6.140
6.230
6.045
6.060
316,478
-0.17(-2.73%)
Oct 24, 2023
5.990
6.230
5.970
6.230
403,095
+0.24(+4.01%)
Oct 23, 2023
6.010
6.130
5.980
5.990
324,682
-0.09(-1.48%)
Oct 20, 2023
6.130
6.195
5.910
6.080
369,978
-0.01(-0.16%)
Oct 19, 2023
6.300
6.300
6.010
6.090
456,396
-0.21(-3.33%)
Oct 18, 2023
6.610
6.610
6.280
6.300
363,257
-0.36(-5.41%)
Oct 17, 2023
6.360
6.710
6.350
6.660
506,552
+0.20(+3.10%)
Oct 16, 2023
6.320
6.520
6.299
6.460
425,628
+0.12(+1.89%)
Oct 13, 2023
6.350
6.350
6.160
6.340
683,702
+0.04(+0.63%)
Oct 12, 2023
6.780
6.790
6.285
6.300
794,791
-0.51(-7.49%)
Oct 11, 2023
6.980
7.090
6.760
6.810
548,186
-0.17(-2.44%)
Oct 10, 2023
7.350
7.370
6.851
6.980
649,207
-0.35(-4.77%)
Oct 09, 2023
7.410
7.410
7.280
7.330
309,734
-0.12(-1.61%)
Oct 06, 2023
7.470
7.510
7.239
7.450
373,546
-0.11(-1.46%)
Oct 05, 2023
7.270
7.580
7.225
7.560
582,076
+0.25(+3.42%)
Oct 04, 2023
7.420
7.480
7.210
7.310
671,352
-0.19(-2.53%)
Oct 03, 2023
7.480
7.520
7.380
7.500
735,372
+0.00(+0.00%)
Oct 02, 2023
7.330
7.570
7.325
7.500
797,639
+0.21(+2.88%)
Sep 29, 2023
7.600
7.600
7.150
7.290
925,720
-0.29(-3.83%)
Sep 28, 2023
7.730
7.800
7.495
7.580
496,554
-0.17(-2.19%)
Sep 27, 2023
7.780
7.840
7.565
7.750
800,665
-0.03(-0.39%)
Sep 26, 2023
7.710
7.980
7.710
7.780
888,791
+0.07(+0.91%)
Sep 25, 2023
7.660
7.790
7.630
7.710
377,754
+0.13(+1.72%)
Sep 22, 2023
7.650
7.750
7.505
7.580
368,063
-0.12(-1.56%)
Sep 21, 2023
7.750
7.750
7.570
7.700
388,370
-0.08(-1.03%)
Sep 20, 2023
7.840
8.025
7.780
7.780
538,354
-0.07(-0.89%)
Sep 19, 2023
7.570
7.850
7.495
7.850
598,509
+0.28(+3.70%)
Sep 18, 2023
7.520
7.580
7.395
7.570
502,669
+0.03(+0.40%)
Sep 15, 2023
7.710
7.740
7.425
7.540
2,358,651
-0.16(-2.08%)
Sep 14, 2023
7.660
7.760
7.640
7.700
382,436
+0.09(+1.18%)
Sep 13, 2023
7.950
7.960
7.592
7.610
402,602
-0.34(-4.28%)
Sep 12, 2023
8.160
8.285
7.935
7.950
530,431
-0.21(-2.57%)
Sep 11, 2023
7.990
8.200
7.890
8.160
649,017
+0.22(+2.77%)
Sep 08, 2023
7.690
7.970
7.610
7.940
519,792
+0.29(+3.79%)
Sep 07, 2023
7.680
7.760
7.570
7.650
535,781
-0.03(-0.39%)
Sep 06, 2023
7.510
7.700
7.350
7.680
489,224
+0.19(+2.54%)
Sep 05, 2023
7.670
7.720
7.465
7.490
495,070
-0.19(-2.47%)
Sep 01, 2023
7.470
7.730
7.470
7.680
812,079
+0.26(+3.50%)
Aug 31, 2023
7.360
7.470
7.320
7.420
1,248,713
+0.06(+0.82%)
Aug 30, 2023
7.260
7.419
7.260
7.360
549,408
+0.04(+0.55%)
Aug 29, 2023
7.320
7.440
7.290
7.320
586,912
-0.01(-0.14%)
Aug 28, 2023
7.420
7.520
7.320
7.330
282,247
-0.07(-0.95%)
Aug 25, 2023
7.260
7.495
7.260
7.400
458,230
+0.14(+1.93%)
Aug 24, 2023
7.560
7.580
7.250
7.260
368,487
-0.33(-4.35%)
Aug 23, 2023
7.380
7.630
7.370
7.590
543,011
+0.20(+2.71%)
Aug 22, 2023
7.400
7.530
7.325
7.390
366,503
+0.00(+0.00%)
Aug 21, 2023
7.470
7.500
7.305
7.390
428,535
-0.05(-0.67%)
Aug 18, 2023
7.240
7.480
7.150
7.440
477,909
+0.13(+1.78%)
Aug 17, 2023
7.380
7.450
7.250
7.310
476,867
-0.05(-0.68%)
Aug 16, 2023
7.470
7.555
7.260
7.360
472,318
-0.13(-1.74%)
Aug 15, 2023
7.420
7.630
7.360
7.490
538,045
+0.02(+0.27%)
Aug 14, 2023
7.500
7.525
7.360
7.470
459,606
-0.08(-1.06%)
Aug 11, 2023
7.630
7.630
7.525
7.550
585,585
-0.05(-0.66%)
Aug 10, 2023
7.510
7.910
7.510
7.600
1,500,980
+0.16(+2.15%)
Aug 09, 2023
7.380
7.525
7.350
7.440
797,375
+0.11(+1.50%)
Aug 08, 2023
7.450
7.520
7.270
7.330
801,225
-0.12(-1.61%)
Aug 07, 2023
7.720
7.750
7.450
7.450
658,225
-0.28(-3.62%)
Aug 04, 2023
7.710
7.890
7.610
7.730
726,042
-0.02(-0.26%)
Aug 03, 2023
7.770
8.215
7.740
7.750
1,087,909
+0.05(+0.65%)
Aug 02, 2023
8.550
8.600
7.500
7.700
1,510,585
-0.23(-2.90%)
Aug 01, 2023
8.020
8.200
7.795
7.930
1,219,474
-0.14(-1.73%)
Jul 31, 2023
7.950
8.130
7.860
8.070
724,096
+0.10(+1.25%)
Jul 28, 2023
7.750
8.080
7.750
7.970
883,776
+0.37(+4.87%)
Jul 27, 2023
7.750
7.940
7.565
7.600
848,997
-0.07(-0.91%)
Jul 26, 2023
7.650
7.700
7.530
7.670
553,717
+0.02(+0.26%)
Jul 25, 2023
7.440
7.730
7.280
7.650
675,217
+0.19(+2.55%)
Jul 24, 2023
7.550
7.570
7.320
7.460
536,534
-0.14(-1.84%)
Jul 21, 2023
7.590
7.790
7.520
7.600
941,340
+0.08(+1.06%)
Jul 20, 2023
7.520
7.670
7.390
7.520
866,505
-0.03(-0.40%)
Jul 19, 2023
7.610
7.775
7.550
7.550
911,397
-0.09(-1.18%)
Jul 18, 2023
7.710
7.880
7.455
7.640
1,321,967
+0.04(+0.53%)
Jul 17, 2023
6.890
7.610
6.860
7.600
1,770,169
+0.89(+13.26%)
Jul 14, 2023
6.530
6.780
6.460
6.710
915,442
+0.36(+5.67%)
Jul 13, 2023
6.680
6.710
6.350
6.350
541,910
-0.30(-4.51%)
Jul 12, 2023
6.600
6.670
6.490
6.650
529,619
+0.13(+1.99%)
Jul 11, 2023
6.610
6.670
6.460
6.520
391,697
-0.09(-1.36%)
Jul 10, 2023
6.540
6.660
6.520
6.610
627,505
+0.05(+0.76%)
Jul 07, 2023
6.560
6.640
6.525
6.560
441,028
+0.03(+0.46%)
Jul 06, 2023
6.390
6.560
6.290
6.530
491,714
+0.09(+1.40%)
Jul 05, 2023
6.550
6.550
6.300
6.440
814,373
-0.16(-2.42%)
Jul 03, 2023
6.700
6.790
6.460
6.600
543,555
-0.01(-0.15%)
Jun 30, 2023
6.530
6.660
6.390
6.610
1,352,792
+0.15(+2.32%)
Jun 29, 2023
6.460
6.620
6.412
6.460
737,980
+0.04(+0.62%)
Jun 28, 2023
6.370
6.540
6.340
6.420
1,096,369
+0.02(+0.31%)
Jun 27, 2023
6.620
6.795
6.370
6.400
1,280,636
+0.05(+0.79%)
Jun 26, 2023
6.480
6.490
6.340
6.350
903,846
-0.10(-1.55%)
Jun 23, 2023
6.370
6.590
6.310
6.450
1,838,883
+0.08(+1.26%)
Jun 22, 2023
6.240
6.540
6.141
6.370
1,741,510
+0.10(+1.59%)
Jun 21, 2023
5.710
6.330
5.710
6.270
2,543,474
+0.42(+7.18%)
Jun 20, 2023
5.750
5.880
5.660
5.850
895,926
+0.12(+2.09%)
Jun 16, 2023
5.850
5.940
5.695
5.730
1,601,899
-0.02(-0.35%)
Jun 15, 2023
5.720
5.800
5.505
5.750
804,308
+0.04(+0.70%)
Jun 14, 2023
5.950
6.160
5.650
5.710
969,480
-0.23(-3.87%)
Jun 13, 2023
5.950
6.030
5.870
5.940
712,875
+0.04(+0.68%)
Jun 12, 2023
5.770
5.965
5.710
5.900
696,944
+0.14(+2.43%)
Jun 09, 2023
5.700
5.810
5.570
5.760
362,646
+0.12(+2.13%)
Jun 08, 2023
5.780
5.790
5.470
5.640
1,216,574
-0.14(-2.42%)
Jun 07, 2023
5.750
6.000
5.710
5.780
548,440
+0.03(+0.52%)
Jun 06, 2023
5.850
5.950
5.680
5.750
898,921
-0.07(-1.20%)
Jun 05, 2023
5.720
5.920
5.720
5.820
545,685
+0.04(+0.69%)
Jun 02, 2023
5.860
5.920
5.670
5.780
645,142
-0.01(-0.17%)
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.