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
AN2 Therapeutics, Inc. - Common Stock
(NQ:
ANTX
)
2.030
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 (%)
Jun 30, 2023
8.490
8.700
7.680
8.500
23,354
+0.10(+1.19%)
Jun 29, 2023
8.220
8.680
8.090
8.400
18,464
+0.13(+1.57%)
Jun 28, 2023
8.120
8.390
8.060
8.270
21,248
+0.20(+2.48%)
Jun 27, 2023
7.840
8.400
7.520
8.070
22,659
+0.30(+3.86%)
Jun 26, 2023
7.450
8.670
7.450
7.770
2,558,732
+0.32(+4.30%)
Jun 23, 2023
6.910
7.660
6.330
7.450
1,218,161
+0.40(+5.67%)
Jun 22, 2023
7.340
7.750
6.900
7.050
63,905
-0.16(-2.22%)
Jun 21, 2023
7.110
7.590
6.810
7.210
106,420
+0.03(+0.42%)
Jun 20, 2023
6.980
7.290
6.810
7.180
48,360
+0.18(+2.57%)
Jun 16, 2023
7.430
7.430
6.790
7.000
50,963
-0.30(-4.11%)
Jun 15, 2023
7.490
7.497
6.680
7.300
39,625
-0.15(-2.01%)
Jun 14, 2023
7.680
7.690
7.310
7.450
29,925
-0.15(-1.97%)
Jun 13, 2023
7.110
7.620
6.480
7.600
32,370
+0.38(+5.19%)
Jun 12, 2023
7.420
7.540
6.343
7.225
46,380
-0.31(-4.05%)
Jun 09, 2023
6.430
7.680
6.270
7.530
53,208
+1.12(+17.47%)
Jun 08, 2023
5.880
6.410
5.880
6.410
141,378
+0.50(+8.46%)
Jun 07, 2023
5.600
6.210
5.600
5.910
65,008
+0.31(+5.54%)
Jun 06, 2023
6.080
6.450
5.505
5.600
107,457
-0.46(-7.59%)
Jun 05, 2023
6.260
6.337
5.850
6.060
70,426
-0.35(-5.46%)
Jun 02, 2023
5.970
6.410
5.680
6.410
31,981
+0.44(+7.37%)
Jun 01, 2023
5.610
6.650
5.610
5.970
97,898
+0.36(+6.42%)
May 31, 2023
5.020
5.970
5.020
5.610
60,574
+0.52(+10.22%)
May 30, 2023
5.370
5.400
4.980
5.090
29,632
-0.23(-4.32%)
May 26, 2023
5.600
5.617
5.130
5.320
37,055
-0.25(-4.49%)
May 25, 2023
5.340
5.630
5.155
5.570
21,934
+0.21(+3.92%)
May 24, 2023
5.770
5.770
5.030
5.360
25,045
-0.39(-6.86%)
May 23, 2023
5.720
6.340
5.486
5.755
38,863
+0.04(+0.79%)
May 22, 2023
6.400
6.654
5.590
5.710
34,836
-0.60(-9.51%)
May 19, 2023
8.060
8.100
6.133
6.310
35,977
-1.52(-19.41%)
May 18, 2023
8.280
8.530
7.535
7.830
49,383
-0.45(-5.43%)
May 17, 2023
7.630
8.480
7.450
8.280
30,996
+0.87(+11.74%)
May 16, 2023
5.480
7.480
5.480
7.410
41,806
+1.96(+35.96%)
May 15, 2023
5.040
5.570
4.942
5.450
33,124
+0.36(+7.07%)
May 12, 2023
5.160
5.270
4.870
5.090
58,477
+0.03(+0.59%)
May 11, 2023
5.050
5.320
5.000
5.060
24,202
-0.01(-0.20%)
May 10, 2023
5.210
5.275
5.000
5.070
28,896
-0.08(-1.55%)
May 09, 2023
5.610
5.780
5.040
5.150
51,765
-0.45(-8.04%)
May 08, 2023
5.690
6.391
5.580
5.600
20,433
-0.10(-1.75%)
May 05, 2023
5.180
5.830
5.180
5.700
22,659
+0.38(+7.14%)
May 04, 2023
5.700
6.007
5.190
5.320
82,389
-0.46(-7.96%)
May 03, 2023
6.600
6.730
5.675
5.780
55,413
-0.62(-9.69%)
May 02, 2023
7.810
7.865
6.300
6.400
60,558
-1.42(-18.16%)
May 01, 2023
7.810
8.490
7.810
7.820
9,651
-0.03(-0.38%)
Apr 28, 2023
8.200
8.200
7.516
7.850
15,958
-0.14(-1.75%)
Apr 27, 2023
8.260
8.260
7.800
7.990
17,257
-0.19(-2.32%)
Apr 26, 2023
8.190
8.555
7.840
8.180
26,964
+0.08(+0.99%)
Apr 25, 2023
8.490
8.560
8.100
8.100
17,190
-0.41(-4.82%)
Apr 24, 2023
8.640
8.970
8.410
8.510
10,984
-0.19(-2.18%)
Apr 21, 2023
8.290
8.850
8.196
8.700
19,837
+0.24(+2.84%)
Apr 20, 2023
8.340
8.960
8.200
8.460
41,145
+0.12(+1.44%)
Apr 19, 2023
8.380
8.695
8.060
8.340
18,045
-0.05(-0.60%)
Apr 18, 2023
8.420
8.705
8.010
8.390
17,386
-0.12(-1.35%)
Apr 17, 2023
8.826
8.826
8.500
8.505
8,345
-0.26(-3.02%)
Apr 14, 2023
8.950
9.140
8.750
8.770
7,467
-0.13(-1.46%)
Apr 13, 2023
9.080
9.110
8.810
8.900
10,902
-0.10(-1.11%)
Apr 12, 2023
9.280
9.280
8.970
9.000
4,512
-0.25(-2.70%)
Apr 11, 2023
9.495
9.495
8.838
9.250
12,155
+0.25(+2.78%)
Apr 10, 2023
8.970
9.230
8.780
9.000
58,717
+0.03(+0.33%)
Apr 06, 2023
9.000
9.450
8.600
8.970
9,805
+0.04(+0.45%)
Apr 05, 2023
8.870
9.190
8.620
8.930
24,089
+0.00(+0.00%)
Apr 04, 2023
9.850
10.18
8.760
8.930
26,062
-0.98(-9.89%)
Apr 03, 2023
9.870
10.85
9.750
9.910
9,728
+0.04(+0.41%)
Mar 31, 2023
9.630
9.980
9.130
9.870
25,484
+0.24(+2.49%)
Mar 30, 2023
10.05
10.05
9.580
9.630
12,298
-0.19(-1.93%)
Mar 29, 2023
9.700
9.900
9.700
9.820
28,945
+0.36(+3.81%)
Mar 28, 2023
9.340
9.799
9.220
9.460
13,325
-0.21(-2.17%)
Mar 27, 2023
10.08
10.36
9.370
9.670
33,966
-0.71(-6.84%)
Mar 24, 2023
10.91
11.00
10.04
10.38
20,106
-0.46(-4.24%)
Mar 23, 2023
10.14
12.17
10.14
10.84
34,623
+1.08(+11.07%)
Mar 22, 2023
9.550
10.47
9.550
9.760
26,337
+0.22(+2.31%)
Mar 21, 2023
8.560
9.540
8.560
9.540
15,249
+0.97(+11.32%)
Mar 20, 2023
8.930
9.560
8.090
8.570
34,151
-0.28(-3.16%)
Mar 17, 2023
7.760
9.100
7.690
8.850
210,398
+0.91(+11.46%)
Mar 16, 2023
8.110
8.160
7.830
7.940
46,944
-0.10(-1.24%)
Mar 15, 2023
8.260
8.440
8.015
8.040
20,702
-0.23(-2.78%)
Mar 14, 2023
8.850
8.850
8.260
8.270
10,935
-0.30(-3.50%)
Mar 13, 2023
9.010
9.010
8.440
8.570
20,204
-0.08(-0.92%)
Mar 10, 2023
9.110
9.388
8.500
8.650
10,032
-0.46(-5.05%)
Mar 09, 2023
9.700
10.11
9.000
9.110
18,384
-0.44(-4.61%)
Mar 08, 2023
10.94
10.94
9.495
9.550
34,034
+0.11(+1.17%)
Mar 07, 2023
9.240
10.26
9.240
9.440
30,208
-0.13(-1.36%)
Mar 06, 2023
10.43
10.43
9.425
9.570
32,081
-0.74(-7.18%)
Mar 03, 2023
11.02
11.16
10.31
10.31
10,791
-0.42(-3.91%)
Mar 02, 2023
11.23
11.47
10.54
10.73
13,404
-0.67(-5.88%)
Mar 01, 2023
11.29
12.24
11.08
11.40
14,474
+0.12(+1.06%)
Feb 28, 2023
11.09
12.23
11.09
11.28
14,238
-0.32(-2.76%)
Feb 27, 2023
12.33
12.70
10.88
11.60
57,312
-0.51(-4.21%)
Feb 24, 2023
11.99
12.93
11.70
12.11
23,429
+0.12(+1.00%)
Feb 23, 2023
12.30
12.36
11.67
11.99
32,714
-0.27(-2.20%)
Feb 22, 2023
13.50
13.54
11.92
12.26
36,569
-1.06(-7.96%)
Feb 21, 2023
13.59
13.69
13.29
13.32
24,354
-0.33(-2.42%)
Feb 17, 2023
13.80
14.23
13.55
13.65
13,231
+0.12(+0.89%)
Feb 16, 2023
14.19
15.00
13.06
13.53
12,310
-0.76(-5.32%)
Feb 15, 2023
14.10
14.86
13.89
14.29
16,921
+0.49(+3.55%)
Feb 14, 2023
14.15
14.96
13.80
13.80
15,836
-0.39(-2.75%)
Feb 13, 2023
14.47
14.86
13.85
14.19
16,896
-0.21(-1.46%)
Feb 10, 2023
14.45
14.94
14.26
14.40
15,064
+0.10(+0.70%)
Feb 09, 2023
15.42
15.46
14.25
14.30
15,155
-0.98(-6.41%)
Feb 08, 2023
15.26
15.61
15.16
15.28
17,792
+0.00(+0.00%)
Feb 07, 2023
15.47
15.89
14.38
15.28
29,715
-0.19(-1.23%)
Feb 06, 2023
16.00
16.00
15.07
15.47
24,981
-0.13(-0.83%)
Feb 03, 2023
13.79
16.01
13.69
15.60
49,162
+1.45(+10.25%)
Feb 02, 2023
14.00
14.37
13.16
14.15
26,310
+0.13(+0.93%)
Feb 01, 2023
11.51
14.48
11.51
14.02
31,329
+1.86(+15.30%)
Jan 31, 2023
12.23
12.25
11.97
12.16
14,827
-0.14(-1.14%)
Jan 30, 2023
12.48
12.62
12.13
12.30
18,823
-0.27(-2.15%)
Jan 27, 2023
12.30
12.75
12.21
12.57
11,016
+0.26(+2.11%)
Jan 26, 2023
10.30
12.52
10.30
12.31
19,868
+1.83(+17.46%)
Jan 25, 2023
9.930
10.54
9.568
10.48
15,900
+0.54(+5.43%)
Jan 24, 2023
9.690
10.65
9.690
9.940
13,521
-0.06(-0.60%)
Jan 23, 2023
9.790
10.22
9.790
10.00
11,355
+0.00(+0.00%)
Jan 20, 2023
9.570
10.00
9.150
10.00
24,517
+0.59(+6.27%)
Jan 19, 2023
9.250
9.690
9.250
9.410
15,897
+0.01(+0.11%)
Jan 18, 2023
10.09
10.71
9.380
9.400
12,480
-0.54(-5.43%)
Jan 17, 2023
10.68
10.71
9.940
9.940
16,093
-0.72(-6.75%)
Jan 13, 2023
10.44
10.99
10.23
10.66
29,013
-0.08(-0.74%)
Jan 12, 2023
10.53
11.00
10.39
10.74
133,150
+0.37(+3.57%)
Jan 11, 2023
10.26
10.79
10.09
10.37
14,014
+0.01(+0.10%)
Jan 10, 2023
10.31
10.58
10.07
10.36
18,623
+0.08(+0.78%)
Jan 09, 2023
10.06
11.06
10.06
10.28
17,109
+0.15(+1.48%)
Jan 06, 2023
9.830
10.54
9.785
10.13
18,414
+0.27(+2.74%)
Jan 05, 2023
10.85
10.85
9.830
9.860
7,448
-0.42(-4.09%)
Jan 04, 2023
9.730
10.41
9.730
10.28
7,629
+0.56(+5.76%)
Jan 03, 2023
9.510
9.953
9.430
9.720
9,411
+0.19(+1.99%)
Dec 30, 2022
9.180
9.580
9.000
9.530
21,162
+0.30(+3.25%)
Dec 29, 2022
9.140
9.270
8.950
9.230
16,702
+0.05(+0.54%)
Dec 28, 2022
9.260
9.570
9.150
9.180
31,591
-0.07(-0.76%)
Dec 27, 2022
9.400
9.570
9.020
9.250
23,615
-0.28(-2.94%)
Dec 23, 2022
8.430
9.660
8.430
9.530
30,091
+1.02(+11.99%)
Dec 22, 2022
9.180
9.180
8.300
8.510
133,125
-0.75(-8.10%)
Dec 21, 2022
9.590
9.590
9.210
9.260
21,360
-0.39(-4.04%)
Dec 20, 2022
9.650
9.942
9.410
9.650
131,915
-0.15(-1.53%)
Dec 19, 2022
9.820
10.57
9.312
9.800
129,832
+0.01(+0.10%)
Dec 16, 2022
9.990
10.34
9.345
9.790
642,759
-0.12(-1.21%)
Dec 15, 2022
9.640
10.39
9.430
9.910
121,117
+0.03(+0.30%)
Dec 14, 2022
9.740
9.980
9.360
9.880
171,110
+0.61(+6.58%)
Dec 13, 2022
9.170
9.525
8.860
9.270
33,345
+0.27(+3.00%)
Dec 12, 2022
8.960
9.560
8.840
9.000
44,720
+0.07(+0.78%)
Dec 09, 2022
9.020
9.250
8.930
8.930
47,733
-0.27(-2.93%)
Dec 08, 2022
9.030
9.350
8.850
9.200
171,905
+0.16(+1.77%)
Dec 07, 2022
9.000
9.330
8.520
9.040
38,674
+0.04(+0.44%)
Dec 06, 2022
8.870
9.240
8.810
9.000
55,741
-0.05(-0.55%)
Dec 05, 2022
9.650
9.895
8.900
9.050
68,123
-0.59(-6.12%)
Dec 02, 2022
9.740
10.21
9.350
9.640
38,055
-0.31(-3.12%)
Dec 01, 2022
9.950
10.74
9.610
9.950
68,574
-0.02(-0.20%)
Nov 30, 2022
9.510
10.28
9.510
9.970
37,056
+0.45(+4.73%)
Nov 29, 2022
10.29
10.52
9.070
9.520
24,328
-0.88(-8.46%)
Nov 28, 2022
11.02
11.19
10.01
10.40
26,758
-0.62(-5.63%)
Nov 25, 2022
10.90
11.62
10.65
11.02
21,091
+0.31(+2.89%)
Nov 23, 2022
10.75
11.12
10.05
10.71
54,923
-0.05(-0.46%)
Nov 22, 2022
11.66
11.86
10.64
10.76
43,988
-0.99(-8.43%)
Nov 21, 2022
13.00
13.00
11.45
11.75
60,981
-1.27(-9.75%)
Nov 18, 2022
14.15
14.15
12.79
13.02
34,130
-0.78(-5.65%)
Nov 17, 2022
13.91
14.35
13.56
13.80
51,786
-0.41(-2.89%)
Nov 16, 2022
14.68
14.74
13.92
14.21
71,403
-0.49(-3.33%)
Nov 15, 2022
14.75
14.88
14.53
14.70
67,806
-0.02(-0.14%)
Nov 14, 2022
15.00
15.09
14.25
14.72
70,426
-0.15(-1.01%)
Nov 11, 2022
14.99
14.99
14.36
14.87
45,332
+0.17(+1.16%)
Nov 10, 2022
15.77
16.00
14.47
14.70
63,963
-1.18(-7.43%)
Nov 09, 2022
15.00
16.00
14.81
15.88
44,207
+0.65(+4.27%)
Nov 08, 2022
16.87
17.29
14.80
15.23
39,331
-1.72(-10.15%)
Nov 07, 2022
15.76
16.95
15.51
16.95
50,795
+0.98(+6.14%)
Nov 04, 2022
16.02
16.02
15.12
15.97
38,042
+0.03(+0.19%)
Nov 03, 2022
14.81
16.30
14.81
15.94
58,833
+0.96(+6.41%)
Nov 02, 2022
13.79
15.41
13.35
14.98
18,314
+1.37(+10.07%)
Nov 01, 2022
14.77
15.12
12.93
13.61
44,634
-0.81(-5.62%)
Oct 31, 2022
15.00
15.80
14.41
14.42
17,402
-0.64(-4.25%)
Oct 28, 2022
15.40
15.45
14.38
15.06
27,989
-0.35(-2.27%)
Oct 27, 2022
15.16
15.65
14.95
15.41
5,683
+0.47(+3.15%)
Oct 26, 2022
15.51
15.51
14.27
14.94
25,871
-0.77(-4.90%)
Oct 25, 2022
16.41
16.73
15.17
15.71
25,121
-0.62(-3.80%)
Oct 24, 2022
16.40
16.64
15.92
16.33
11,947
-0.08(-0.49%)
Oct 21, 2022
16.73
17.76
15.67
16.41
36,835
-0.21(-1.26%)
Oct 20, 2022
17.00
17.11
16.03
16.62
24,022
-0.66(-3.82%)
Oct 19, 2022
18.46
18.46
17.04
17.28
19,564
-1.58(-8.38%)
Oct 18, 2022
19.12
19.25
17.82
18.86
27,009
+0.22(+1.18%)
Oct 17, 2022
18.35
18.89
17.47
18.64
37,530
+0.76(+4.25%)
Oct 14, 2022
19.15
19.42
17.50
17.88
31,683
-0.62(-3.35%)
Oct 13, 2022
18.07
19.15
17.66
18.50
44,705
+0.00(+0.00%)
Oct 12, 2022
17.02
19.02
17.02
18.50
38,158
+1.07(+6.14%)
Oct 11, 2022
18.48
19.69
16.99
17.43
53,097
-2.26(-11.48%)
Oct 10, 2022
17.81
20.44
17.33
19.69
53,912
+1.80(+10.06%)
Oct 07, 2022
18.11
19.75
17.72
17.89
21,076
-0.22(-1.21%)
Oct 06, 2022
18.36
18.47
17.80
18.11
26,590
-0.22(-1.20%)
Oct 05, 2022
19.79
21.04
18.00
18.33
39,880
-1.34(-6.81%)
Oct 04, 2022
18.84
20.50
18.60
19.67
76,358
+1.17(+6.32%)
Oct 03, 2022
18.08
19.97
17.74
18.50
63,039
+1.12(+6.44%)
Sep 30, 2022
15.40
17.86
15.40
17.38
51,207
+2.06(+13.45%)
Sep 29, 2022
15.70
17.00
14.86
15.32
37,037
-1.19(-7.21%)
Sep 28, 2022
15.75
17.71
15.56
16.51
76,685
+1.01(+6.52%)
Sep 27, 2022
12.90
16.40
12.42
15.50
69,100
+3.68(+31.13%)
Sep 26, 2022
11.35
12.86
11.35
11.82
12,695
+0.62(+5.54%)
Sep 23, 2022
11.35
11.37
10.01
11.20
59,739
+0.00(+0.00%)
Sep 22, 2022
9.630
11.94
9.550
11.20
23,868
+1.69(+17.77%)
Sep 21, 2022
9.210
9.965
8.950
9.510
13,043
+0.40(+4.39%)
Sep 20, 2022
9.580
10.67
8.970
9.110
36,673
-0.50(-5.20%)
Sep 19, 2022
8.580
10.02
8.580
9.610
13,552
+0.78(+8.83%)
Sep 16, 2022
8.620
8.960
8.220
8.830
17,379
+0.33(+3.88%)
Sep 15, 2022
8.830
9.150
8.180
8.500
28,635
-0.15(-1.73%)
Sep 14, 2022
8.240
8.930
8.130
8.650
16,822
+0.26(+3.10%)
Sep 13, 2022
8.010
9.360
8.000
8.390
39,500
+0.09(+1.08%)
Sep 12, 2022
9.400
9.920
8.020
8.300
37,729
-1.15(-12.17%)
Sep 09, 2022
8.350
9.500
8.350
9.450
31,100
+1.08(+12.90%)
Sep 08, 2022
9.350
9.690
8.010
8.370
32,554
-0.91(-9.81%)
Sep 07, 2022
8.810
9.400
8.665
9.280
45,393
+0.71(+8.28%)
Sep 06, 2022
12.68
13.25
8.380
8.570
65,152
-4.21(-32.94%)
Sep 02, 2022
14.40
15.51
12.31
12.78
40,487
-1.78(-12.23%)
Sep 01, 2022
17.06
17.26
14.34
14.56
32,673
-2.58(-15.05%)
Aug 31, 2022
15.00
17.29
14.55
17.14
51,035
+1.91(+12.54%)
Aug 30, 2022
14.50
15.99
13.22
15.23
55,577
+1.12(+7.94%)
Aug 29, 2022
15.94
15.94
13.63
14.11
55,557
-1.60(-10.18%)
Aug 26, 2022
17.07
17.52
15.71
15.71
62,339
-1.24(-7.32%)
Aug 25, 2022
17.28
18.16
16.49
16.95
35,731
-0.62(-3.53%)
Aug 24, 2022
16.26
18.67
16.26
17.57
43,640
+0.91(+5.46%)
Aug 23, 2022
17.40
17.90
16.14
16.66
45,307
-0.85(-4.85%)
Aug 22, 2022
19.48
20.15
17.30
17.51
49,661
-2.40(-12.05%)
Aug 19, 2022
20.97
21.54
19.35
19.91
35,476
-1.50(-7.01%)
Aug 18, 2022
21.35
21.75
20.19
21.41
43,599
+0.33(+1.57%)
Aug 17, 2022
21.95
21.95
20.11
21.08
38,285
-0.57(-2.63%)
Aug 16, 2022
22.00
22.28
20.00
21.65
49,184
-0.64(-2.87%)
Aug 15, 2022
19.54
22.49
18.98
22.29
100,188
+2.91(+15.02%)
Aug 12, 2022
11.80
22.26
11.53
19.38
264,094
+7.61(+64.66%)
Aug 11, 2022
11.33
11.82
11.10
11.77
12,049
+0.71(+6.42%)
Aug 10, 2022
11.18
11.46
10.90
11.06
11,751
-0.23(-2.04%)
Aug 09, 2022
10.28
11.49
9.540
11.29
36,657
+0.79(+7.52%)
Aug 08, 2022
10.98
11.30
9.220
10.50
49,999
+0.31(+3.04%)
Aug 05, 2022
9.030
10.25
8.735
10.19
33,616
+1.45(+16.59%)
Aug 04, 2022
8.330
8.810
7.810
8.740
20,915
+0.49(+5.94%)
Aug 03, 2022
7.450
8.410
7.265
8.250
27,901
+0.48(+6.18%)
Aug 02, 2022
7.300
8.040
7.300
7.770
10,012
+0.16(+2.10%)
Aug 01, 2022
8.360
8.360
7.405
7.610
21,768
-0.95(-11.10%)
Jul 29, 2022
8.370
8.740
8.220
8.560
22,574
+0.19(+2.27%)
Jul 28, 2022
8.000
8.550
7.910
8.370
22,253
+0.10(+1.21%)
Jul 27, 2022
7.820
8.550
7.670
8.270
34,294
+0.41(+5.22%)
Jul 26, 2022
7.790
8.090
7.430
7.860
29,173
+0.14(+1.81%)
Jul 25, 2022
8.110
8.220
7.400
7.720
15,601
-0.51(-6.20%)
Jul 22, 2022
8.320
8.560
7.750
8.230
19,640
-0.25(-2.95%)
Jul 21, 2022
9.110
9.110
8.190
8.480
31,771
-0.64(-7.02%)
Jul 20, 2022
9.770
10.45
8.800
9.120
40,595
-0.57(-5.88%)
Jul 19, 2022
9.610
10.55
9.475
9.690
26,032
+0.23(+2.43%)
Jul 18, 2022
9.370
9.940
8.885
9.460
45,810
+0.56(+6.29%)
Jul 15, 2022
8.010
8.970
7.710
8.900
30,844
+1.14(+14.69%)
Jul 14, 2022
7.960
7.970
7.580
7.760
21,517
-0.24(-3.00%)
Jul 13, 2022
7.960
8.170
7.560
8.000
25,110
-0.02(-0.25%)
Jul 12, 2022
7.900
8.210
7.500
8.020
20,841
+0.01(+0.12%)
Jul 11, 2022
8.830
9.190
7.770
8.010
52,631
-0.98(-10.90%)
Jul 08, 2022
8.070
9.120
8.070
8.990
35,829
+0.24(+2.74%)
Jul 07, 2022
8.790
9.240
8.590
8.750
25,859
-0.05(-0.57%)
Jul 06, 2022
7.870
8.950
7.870
8.800
27,573
+0.49(+5.90%)
Jul 05, 2022
7.500
8.700
7.490
8.310
53,219
+0.15(+1.84%)
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.