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
Nextcure Inc
(NQ:
NXTC
)
1.670
+0.020 (+1.21%)
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
1.700
1.760
1.650
1.670
85,642
+0.02(+1.21%)
May 16, 2024
1.700
1.700
1.500
1.650
140,058
-0.01(-0.60%)
May 15, 2024
1.630
1.730
1.590
1.660
77,197
+0.07(+4.40%)
May 14, 2024
1.630
1.670
1.560
1.590
49,297
-0.01(-0.63%)
May 13, 2024
1.700
1.700
1.560
1.600
56,066
-0.05(-3.03%)
May 10, 2024
1.700
1.720
1.610
1.650
85,689
-0.07(-4.07%)
May 09, 2024
1.600
1.720
1.539
1.720
161,487
+0.14(+8.86%)
May 08, 2024
1.620
1.620
1.545
1.580
50,865
+0.00(+0.00%)
May 07, 2024
1.680
1.680
1.570
1.580
34,885
-0.07(-4.24%)
May 06, 2024
1.600
1.740
1.550
1.650
129,103
+0.12(+7.84%)
May 03, 2024
1.600
1.600
1.490
1.530
108,827
+0.04(+2.68%)
May 02, 2024
1.400
1.580
1.390
1.490
87,555
+0.12(+8.76%)
May 01, 2024
1.200
1.430
1.200
1.370
214,383
+0.16(+13.22%)
Apr 30, 2024
1.270
1.280
1.140
1.210
367,882
+0.04(+3.42%)
Apr 29, 2024
1.340
1.420
1.170
1.170
463,862
-0.18(-13.33%)
Apr 26, 2024
1.300
1.450
1.290
1.350
56,503
+0.06(+4.65%)
Apr 25, 2024
1.400
1.450
1.270
1.290
156,328
-0.15(-10.42%)
Apr 24, 2024
1.530
1.640
1.410
1.440
176,635
-0.09(-5.88%)
Apr 23, 2024
1.590
1.720
1.520
1.530
90,125
-0.08(-4.97%)
Apr 22, 2024
1.630
1.680
1.550
1.610
101,385
+0.01(+0.63%)
Apr 19, 2024
1.580
1.713
1.550
1.600
61,697
+0.03(+1.91%)
Apr 18, 2024
1.540
1.600
1.510
1.570
39,065
+0.06(+3.97%)
Apr 17, 2024
1.600
1.660
1.470
1.510
116,132
-0.13(-7.93%)
Apr 16, 2024
1.620
1.710
1.600
1.640
74,628
-0.03(-1.80%)
Apr 15, 2024
1.900
1.950
1.640
1.670
136,985
-0.25(-13.02%)
Apr 12, 2024
1.940
1.960
1.840
1.920
95,904
+0.04(+2.13%)
Apr 11, 2024
1.905
2.088
1.840
1.880
256,481
-0.01(-0.53%)
Apr 10, 2024
1.820
1.950
1.820
1.890
86,843
+0.00(+0.00%)
Apr 09, 2024
2.070
2.070
1.890
1.890
81,858
-0.16(-7.80%)
Apr 08, 2024
2.170
2.230
2.000
2.050
164,128
-0.13(-5.96%)
Apr 05, 2024
2.120
2.270
2.120
2.180
130,418
+0.02(+0.93%)
Apr 04, 2024
2.300
2.490
2.120
2.160
224,562
-0.24(-10.00%)
Apr 03, 2024
2.440
2.490
2.250
2.400
240,664
-0.09(-3.61%)
Apr 02, 2024
2.180
2.570
2.050
2.490
645,026
+0.18(+7.79%)
Apr 01, 2024
2.230
2.350
2.020
2.310
258,446
+0.08(+3.59%)
Mar 28, 2024
1.900
2.280
2.190
2.230
1,018,516
+0.29(+15.25%)
Mar 27, 2024
1.950
1.950
1.700
1.935
112,790
-0.03(-1.78%)
Mar 26, 2024
1.950
2.040
1.940
1.970
301,294
-0.02(-1.01%)
Mar 25, 2024
1.890
2.040
1.830
1.990
377,792
+0.09(+4.74%)
Mar 22, 2024
1.750
1.910
1.650
1.900
1,019,015
+0.22(+13.10%)
Mar 21, 2024
1.430
1.860
1.430
1.680
2,482,229
+0.27(+19.15%)
Mar 20, 2024
1.460
1.490
1.370
1.410
885,003
-0.02(-1.40%)
Mar 19, 2024
1.460
1.480
1.430
1.430
1,403,752
-0.01(-0.69%)
Mar 18, 2024
1.420
1.460
1.420
1.440
36,366
-0.01(-0.69%)
Mar 15, 2024
1.440
1.480
1.430
1.450
43,663
-0.02(-1.36%)
Mar 14, 2024
1.580
1.599
1.440
1.470
27,342
-0.08(-5.16%)
Mar 13, 2024
1.480
1.580
1.420
1.550
49,579
+0.03(+1.64%)
Mar 12, 2024
1.550
1.620
1.400
1.525
191,199
-0.04(-2.24%)
Mar 11, 2024
1.670
1.710
1.560
1.560
51,896
-0.09(-5.45%)
Mar 08, 2024
1.650
1.720
1.630
1.650
107,989
+0.00(+0.00%)
Mar 07, 2024
1.750
1.760
1.630
1.650
757,134
-0.04(-2.08%)
Mar 06, 2024
1.860
1.890
1.580
1.685
1,731,629
-0.21(-11.32%)
Mar 05, 2024
1.800
1.930
1.780
1.900
260,392
-0.01(-0.52%)
Mar 04, 2024
1.930
2.090
1.750
1.910
1,364,039
+0.12(+6.70%)
Mar 01, 2024
1.750
1.897
1.680
1.790
453,591
+0.06(+3.47%)
Feb 29, 2024
1.600
1.730
1.560
1.730
160,202
+0.13(+8.12%)
Feb 28, 2024
1.540
1.690
1.510
1.600
141,572
+0.04(+2.24%)
Feb 27, 2024
1.450
1.600
1.420
1.565
378,669
+0.06(+4.33%)
Feb 26, 2024
1.460
1.540
1.440
1.500
117,788
+0.03(+2.04%)
Feb 23, 2024
1.480
1.550
1.440
1.470
299,799
-0.05(-3.29%)
Feb 22, 2024
1.540
1.610
1.440
1.520
178,354
-0.12(-7.32%)
Feb 21, 2024
1.560
1.640
1.500
1.640
188,421
+0.07(+4.46%)
Feb 20, 2024
1.470
1.580
1.460
1.570
144,522
+0.11(+7.53%)
Feb 16, 2024
1.410
1.460
1.380
1.460
44,049
+0.05(+3.55%)
Feb 15, 2024
1.420
1.420
1.360
1.410
40,438
-0.01(-0.70%)
Feb 14, 2024
1.350
1.420
1.330
1.420
29,623
+0.10(+7.58%)
Feb 13, 2024
1.350
1.360
1.313
1.320
13,127
-0.06(-4.35%)
Feb 12, 2024
1.420
1.420
1.350
1.380
87,566
+0.00(+0.00%)
Feb 09, 2024
1.310
1.380
1.290
1.380
167,822
+0.08(+6.15%)
Feb 08, 2024
1.300
1.320
1.280
1.300
17,672
-0.00(-0.38%)
Feb 07, 2024
1.330
1.370
1.300
1.305
40,387
-0.07(-5.43%)
Feb 06, 2024
1.280
1.400
1.270
1.380
140,029
+0.10(+7.81%)
Feb 05, 2024
1.250
1.330
1.240
1.280
98,952
+0.02(+1.59%)
Feb 02, 2024
1.310
1.310
1.230
1.260
12,510
-0.04(-3.08%)
Feb 01, 2024
1.220
1.350
1.220
1.300
106,243
+0.08(+6.56%)
Jan 31, 2024
1.160
1.250
1.160
1.220
52,987
+0.05(+4.27%)
Jan 30, 2024
1.182
1.189
1.150
1.170
114,762
-0.03(-2.50%)
Jan 29, 2024
1.243
1.288
1.150
1.200
184,142
-0.07(-5.51%)
Jan 26, 2024
1.210
1.300
1.190
1.270
47,647
+0.08(+6.72%)
Jan 25, 2024
1.180
1.238
1.160
1.190
55,753
+0.02(+1.71%)
Jan 24, 2024
1.160
1.180
1.150
1.170
56,147
+0.01(+0.86%)
Jan 23, 2024
1.150
1.180
1.150
1.160
27,406
+0.03(+2.65%)
Jan 22, 2024
1.125
1.150
1.120
1.130
35,657
+0.00(+0.00%)
Jan 19, 2024
1.130
1.180
1.130
1.130
65,228
-0.02(-1.74%)
Jan 18, 2024
1.150
1.170
1.145
1.150
22,706
+0.00(+0.00%)
Jan 17, 2024
1.150
1.180
1.140
1.150
48,034
+0.00(+0.00%)
Jan 16, 2024
1.220
1.198
1.150
1.150
19,089
-0.01(-0.86%)
Jan 12, 2024
1.210
1.210
1.150
1.160
19,574
-0.01(-0.85%)
Jan 11, 2024
1.170
1.200
1.160
1.170
16,623
+0.00(+0.00%)
Jan 10, 2024
1.170
1.210
1.150
1.170
53,876
-0.02(-1.68%)
Jan 09, 2024
1.160
1.199
1.140
1.190
19,005
+0.04(+3.48%)
Jan 08, 2024
1.150
1.180
1.130
1.150
101,772
-0.05(-4.17%)
Jan 05, 2024
1.210
1.220
1.176
1.200
19,897
+0.00(+0.00%)
Jan 04, 2024
1.130
1.220
1.130
1.200
130,066
+0.06(+5.26%)
Jan 03, 2024
1.150
1.150
1.120
1.140
86,389
-0.01(-0.87%)
Jan 02, 2024
1.160
1.180
1.130
1.150
70,162
+0.01(+0.88%)
Dec 29, 2023
1.140
1.165
1.130
1.140
31,065
-0.01(-0.87%)
Dec 28, 2023
1.170
1.170
1.120
1.150
77,283
+0.01(+0.88%)
Dec 27, 2023
1.140
1.160
1.120
1.140
47,524
-0.01(-0.87%)
Dec 26, 2023
1.180
1.180
1.120
1.150
64,293
+0.00(+0.00%)
Dec 22, 2023
1.160
1.160
1.120
1.150
95,245
+0.03(+2.68%)
Dec 21, 2023
1.120
1.150
1.100
1.120
193,665
-0.02(-1.75%)
Dec 20, 2023
1.170
1.170
1.120
1.140
38,743
-0.04(-2.98%)
Dec 19, 2023
1.135
1.180
1.120
1.175
86,526
+0.06(+5.38%)
Dec 18, 2023
1.140
1.140
1.090
1.115
48,142
+0.00(+0.45%)
Dec 15, 2023
1.150
1.170
1.095
1.110
205,113
-0.06(-5.13%)
Dec 14, 2023
1.070
1.190
1.030
1.170
1,184,133
-0.28(-19.31%)
Dec 13, 2023
1.359
1.510
1.350
1.450
648,042
+0.11(+8.21%)
Dec 12, 2023
1.310
1.380
1.310
1.340
72,358
+0.01(+0.37%)
Dec 11, 2023
1.365
1.370
1.300
1.335
117,807
-0.02(-1.11%)
Dec 08, 2023
1.240
1.370
1.240
1.350
244,593
+0.10(+8.00%)
Dec 07, 2023
1.150
1.260
1.130
1.250
138,528
+0.07(+5.93%)
Dec 06, 2023
1.210
1.210
1.130
1.180
72,247
-0.01(-0.83%)
Dec 05, 2023
1.190
1.240
1.170
1.190
16,264
-0.05(-4.04%)
Dec 04, 2023
1.180
1.280
1.180
1.240
29,637
+0.04(+3.33%)
Dec 01, 2023
1.190
1.210
1.140
1.200
75,712
+0.02(+1.69%)
Nov 30, 2023
1.155
1.240
1.155
1.180
35,353
+0.00(+0.00%)
Nov 29, 2023
1.260
1.286
1.170
1.180
59,566
-0.05(-4.07%)
Nov 28, 2023
1.260
1.270
1.210
1.230
7,155
+0.01(+0.82%)
Nov 27, 2023
1.280
1.300
1.220
1.220
45,912
-0.04(-3.17%)
Nov 24, 2023
1.240
1.270
1.230
1.260
11,989
+0.01(+0.80%)
Nov 22, 2023
1.270
1.270
1.237
1.250
21,949
+0.02(+1.63%)
Nov 21, 2023
1.250
1.270
1.230
1.230
24,435
-0.01(-0.81%)
Nov 20, 2023
1.300
1.300
1.240
1.240
25,071
-0.04(-3.13%)
Nov 17, 2023
1.150
1.300
1.150
1.280
50,144
+0.11(+9.40%)
Nov 16, 2023
1.220
1.320
1.170
1.170
31,456
-0.08(-6.40%)
Nov 15, 2023
1.220
1.300
1.170
1.250
92,990
+0.07(+5.93%)
Nov 14, 2023
1.122
1.210
1.122
1.180
43,167
+0.06(+5.36%)
Nov 13, 2023
1.110
1.200
1.100
1.120
124,661
+0.01(+0.90%)
Nov 10, 2023
1.090
1.130
1.080
1.110
4,542
+0.04(+3.74%)
Nov 09, 2023
1.100
1.160
1.050
1.070
63,652
-0.06(-5.31%)
Nov 08, 2023
1.180
1.200
1.110
1.130
43,037
-0.01(-0.88%)
Nov 07, 2023
1.180
1.200
1.130
1.140
15,211
-0.03(-2.56%)
Nov 06, 2023
1.200
1.200
1.150
1.170
10,368
-0.01(-0.85%)
Nov 03, 2023
1.170
1.240
1.140
1.180
72,271
+0.01(+0.85%)
Nov 02, 2023
1.100
1.170
1.100
1.170
18,926
+0.10(+9.35%)
Nov 01, 2023
1.000
1.110
1.000
1.070
58,123
+0.04(+3.88%)
Oct 31, 2023
1.110
1.140
1.000
1.030
98,534
-0.08(-7.21%)
Oct 30, 2023
1.130
1.150
1.072
1.110
18,020
+0.05(+4.23%)
Oct 27, 2023
1.077
1.090
1.040
1.065
33,220
+0.02(+2.40%)
Oct 26, 2023
1.030
1.060
1.030
1.040
59,318
-0.01(-0.95%)
Oct 25, 2023
1.130
1.180
0.9800
1.050
566,526
-0.14(-11.76%)
Oct 24, 2023
1.230
1.230
1.090
1.190
98,334
-0.06(-4.80%)
Oct 23, 2023
1.280
1.280
1.150
1.250
111,947
-0.04(-3.10%)
Oct 20, 2023
1.300
1.330
1.280
1.290
22,115
-0.02(-1.53%)
Oct 19, 2023
1.320
1.350
1.280
1.310
35,273
-0.03(-2.24%)
Oct 18, 2023
1.330
1.380
1.320
1.340
60,009
+0.02(+1.52%)
Oct 17, 2023
1.340
1.380
1.320
1.320
136,350
+0.00(+0.00%)
Oct 16, 2023
1.260
1.360
1.240
1.320
49,886
+0.07(+5.60%)
Oct 13, 2023
1.289
1.290
1.211
1.250
7,240
+0.01(+0.81%)
Oct 12, 2023
1.380
1.380
1.220
1.240
89,203
-0.06(-4.62%)
Oct 11, 2023
1.311
1.359
1.295
1.300
30,963
-0.01(-0.76%)
Oct 10, 2023
1.350
1.350
1.260
1.310
12,088
+0.00(+0.00%)
Oct 09, 2023
1.230
1.320
1.230
1.310
45,554
+0.08(+6.50%)
Oct 06, 2023
1.230
1.350
1.210
1.230
68,532
-0.03(-2.38%)
Oct 05, 2023
1.360
1.360
1.210
1.260
169,094
-0.06(-4.55%)
Oct 04, 2023
1.285
1.380
1.285
1.320
9,738
+0.00(+0.00%)
Oct 03, 2023
1.250
1.340
1.230
1.320
65,736
+0.04(+3.13%)
Oct 02, 2023
1.280
1.290
1.250
1.280
40,181
-0.01(-0.78%)
Sep 29, 2023
1.300
1.340
1.280
1.290
10,447
+0.00(+0.00%)
Sep 28, 2023
1.310
1.350
1.260
1.290
40,711
-0.02(-1.53%)
Sep 27, 2023
1.340
1.360
1.240
1.310
134,167
-0.02(-1.50%)
Sep 26, 2023
1.350
1.350
1.300
1.330
156,980
+0.01(+0.76%)
Sep 25, 2023
1.300
1.360
1.320
1.320
47,501
-0.03(-2.22%)
Sep 22, 2023
1.330
1.350
1.320
1.350
20,317
+0.01(+0.75%)
Sep 21, 2023
1.364
1.364
1.320
1.340
50,852
+0.01(+0.75%)
Sep 20, 2023
1.315
1.380
1.310
1.330
16,369
-0.01(-0.75%)
Sep 19, 2023
1.300
1.350
1.300
1.340
16,483
+0.01(+0.75%)
Sep 18, 2023
1.340
1.380
1.330
1.330
40,343
-0.05(-3.62%)
Sep 15, 2023
1.360
1.400
1.360
1.380
42,832
+0.00(+0.00%)
Sep 14, 2023
1.380
1.385
1.350
1.380
33,176
+0.01(+0.73%)
Sep 13, 2023
1.390
1.400
1.360
1.370
9,978
-0.04(-2.84%)
Sep 12, 2023
1.390
1.460
1.380
1.410
14,576
+0.01(+0.71%)
Sep 11, 2023
1.450
1.450
1.390
1.400
15,077
-0.03(-2.10%)
Sep 08, 2023
1.440
1.440
1.400
1.430
28,322
-0.02(-1.38%)
Sep 07, 2023
1.470
1.470
1.420
1.450
6,734
+0.00(+0.00%)
Sep 06, 2023
1.450
1.510
1.430
1.450
20,829
+0.02(+1.40%)
Sep 05, 2023
1.440
1.460
1.420
1.430
20,052
+0.01(+0.70%)
Sep 01, 2023
1.450
1.490
1.420
1.420
24,455
-0.04(-2.74%)
Aug 31, 2023
1.570
1.570
1.460
1.460
16,276
+0.01(+0.69%)
Aug 30, 2023
1.470
1.500
1.450
1.450
18,634
-0.05(-3.33%)
Aug 29, 2023
1.510
1.530
1.490
1.500
10,493
+0.02(+1.35%)
Aug 28, 2023
1.520
1.557
1.480
1.480
55,311
-0.06(-3.90%)
Aug 25, 2023
1.520
1.550
1.520
1.540
2,371
+0.00(+0.00%)
Aug 24, 2023
1.540
1.600
1.530
1.540
21,134
-0.02(-1.28%)
Aug 23, 2023
1.530
1.570
1.510
1.560
13,326
+0.03(+1.96%)
Aug 22, 2023
1.520
1.595
1.500
1.530
69,314
-0.04(-2.55%)
Aug 21, 2023
1.540
1.600
1.510
1.570
62,016
+0.01(+0.64%)
Aug 18, 2023
1.590
1.600
1.560
1.560
55,284
-0.06(-3.70%)
Aug 17, 2023
1.710
1.710
1.560
1.620
64,001
-0.08(-4.71%)
Aug 16, 2023
1.720
1.720
1.645
1.700
27,817
+0.00(+0.00%)
Aug 15, 2023
1.760
1.760
1.650
1.700
31,932
-0.05(-2.86%)
Aug 14, 2023
1.710
1.758
1.570
1.750
72,011
+0.01(+0.57%)
Aug 11, 2023
1.740
1.799
1.640
1.740
42,762
+0.01(+0.58%)
Aug 10, 2023
1.700
1.750
1.700
1.730
30,573
+0.04(+2.37%)
Aug 09, 2023
1.730
1.738
1.670
1.690
45,536
-0.02(-1.17%)
Aug 08, 2023
1.740
1.740
1.710
1.710
24,908
+0.01(+0.59%)
Aug 07, 2023
1.680
1.710
1.650
1.700
51,209
+0.00(+0.00%)
Aug 04, 2023
1.671
1.780
1.671
1.700
25,736
-0.02(-1.16%)
Aug 03, 2023
1.749
1.762
1.690
1.720
16,239
-0.03(-1.71%)
Aug 02, 2023
1.720
1.750
1.650
1.750
35,270
+0.05(+2.94%)
Aug 01, 2023
1.760
1.780
1.700
1.700
13,639
-0.02(-1.16%)
Jul 31, 2023
1.680
1.770
1.680
1.720
37,296
+0.02(+1.18%)
Jul 28, 2023
1.750
1.815
1.660
1.700
50,332
-0.02(-1.16%)
Jul 27, 2023
1.760
1.770
1.700
1.720
16,551
+0.02(+1.18%)
Jul 26, 2023
1.740
1.800
1.700
1.700
35,659
-0.02(-1.16%)
Jul 25, 2023
1.720
1.800
1.720
1.720
22,852
-0.03(-1.71%)
Jul 24, 2023
1.810
1.810
1.750
1.750
25,108
-0.05(-3.05%)
Jul 21, 2023
1.770
1.813
1.770
1.805
10,188
+0.01(+0.84%)
Jul 20, 2023
1.750
1.810
1.750
1.790
11,221
+0.03(+1.70%)
Jul 19, 2023
1.820
1.820
1.760
1.760
26,202
-0.08(-4.35%)
Jul 18, 2023
1.779
1.850
1.779
1.840
13,398
+0.05(+2.79%)
Jul 17, 2023
1.720
1.837
1.720
1.790
5,898
+0.03(+1.70%)
Jul 14, 2023
1.760
1.780
1.730
1.760
6,969
-0.03(-1.68%)
Jul 13, 2023
1.800
1.850
1.760
1.790
7,037
-0.01(-0.56%)
Jul 12, 2023
1.780
1.860
1.760
1.800
65,033
+0.03(+1.69%)
Jul 11, 2023
1.860
1.870
1.760
1.770
41,786
-0.04(-2.21%)
Jul 10, 2023
1.800
1.840
1.780
1.810
11,388
+0.02(+1.12%)
Jul 07, 2023
1.830
1.850
1.770
1.790
18,250
+0.00(+0.00%)
Jul 06, 2023
1.720
1.815
1.680
1.790
35,214
-0.02(-1.10%)
Jul 05, 2023
1.740
1.830
1.740
1.810
13,506
+0.02(+1.12%)
Jul 03, 2023
1.790
1.812
1.770
1.790
46,344
-0.01(-0.56%)
Jun 30, 2023
1.790
1.870
1.780
1.800
37,199
+0.00(+0.00%)
Jun 29, 2023
1.520
1.910
1.520
1.800
251,948
+0.17(+10.43%)
Jun 28, 2023
1.600
1.670
1.600
1.630
48,827
+0.03(+1.87%)
Jun 27, 2023
1.510
1.770
1.510
1.600
410,660
+0.05(+3.23%)
Jun 26, 2023
1.620
1.650
1.510
1.550
163,600
-0.06(-3.73%)
Jun 23, 2023
1.620
1.645
1.590
1.610
30,905
-0.01(-0.62%)
Jun 22, 2023
1.620
1.660
1.620
1.620
34,130
+0.00(+0.00%)
Jun 21, 2023
1.630
1.660
1.620
1.620
47,487
-0.04(-2.41%)
Jun 20, 2023
1.620
1.730
1.610
1.660
56,163
+0.02(+1.22%)
Jun 16, 2023
1.670
1.670
1.630
1.640
10,763
-0.03(-1.80%)
Jun 15, 2023
1.620
1.700
1.620
1.670
10,134
+0.05(+3.09%)
Jun 14, 2023
1.620
1.683
1.620
1.620
32,060
-0.03(-1.82%)
Jun 13, 2023
1.620
1.690
1.620
1.650
23,533
-0.02(-1.20%)
Jun 12, 2023
1.690
1.720
1.650
1.670
14,381
+0.01(+0.60%)
Jun 09, 2023
1.792
1.792
1.660
1.660
9,570
-0.11(-6.21%)
Jun 08, 2023
1.720
1.770
1.660
1.770
17,064
+0.05(+2.91%)
Jun 07, 2023
1.780
1.790
1.650
1.720
86,313
-0.10(-5.49%)
Jun 06, 2023
1.800
1.820
1.750
1.820
78,026
+0.06(+3.41%)
Jun 05, 2023
1.790
1.790
1.724
1.760
9,413
+0.02(+1.15%)
Jun 02, 2023
1.670
1.800
1.670
1.740
34,137
+0.06(+3.79%)
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.