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
Briacell Therapeutics Corp
(NQ:
BCTX
)
1.420
+0.060 (+4.41%)
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 (%)
Jun 30, 2023
6.230
6.420
6.090
6.420
104,434
+0.15(+2.39%)
Jun 29, 2023
6.100
6.270
6.020
6.270
66,954
+0.23(+3.81%)
Jun 28, 2023
6.140
6.200
5.930
6.040
136,986
+0.05(+0.83%)
Jun 27, 2023
6.780
6.800
5.915
5.990
283,807
-0.52(-7.99%)
Jun 26, 2023
6.080
6.510
5.930
6.510
171,066
+0.37(+6.03%)
Jun 23, 2023
5.850
6.140
5.850
6.140
82,869
+0.19(+3.19%)
Jun 22, 2023
5.820
6.150
5.660
5.950
94,160
+0.24(+4.11%)
Jun 21, 2023
5.750
5.950
5.660
5.715
70,222
-0.04(-0.61%)
Jun 20, 2023
5.990
6.070
5.730
5.750
80,938
-0.28(-4.64%)
Jun 16, 2023
5.920
6.250
5.920
6.030
107,752
-0.03(-0.50%)
Jun 15, 2023
5.810
6.100
5.740
6.060
85,458
+0.13(+2.19%)
Jun 14, 2023
5.750
5.980
5.720
5.930
66,552
+0.18(+3.13%)
Jun 13, 2023
6.000
6.160
5.730
5.750
172,078
-0.16(-2.71%)
Jun 12, 2023
6.220
6.240
5.900
5.910
68,248
-0.30(-4.83%)
Jun 09, 2023
6.240
6.730
6.150
6.210
89,910
-0.08(-1.27%)
Jun 08, 2023
6.080
6.350
6.080
6.290
60,502
+0.14(+2.28%)
Jun 07, 2023
6.050
6.380
6.050
6.150
59,459
+0.03(+0.49%)
Jun 06, 2023
6.340
6.400
6.060
6.120
32,356
-0.22(-3.47%)
Jun 05, 2023
6.080
6.340
6.080
6.340
72,653
+0.17(+2.76%)
Jun 02, 2023
6.230
6.270
6.020
6.170
119,775
-0.10(-1.59%)
Jun 01, 2023
5.920
6.290
5.912
6.270
60,913
+0.34(+5.73%)
May 31, 2023
5.850
5.935
5.700
5.930
155,430
+0.13(+2.24%)
May 30, 2023
5.950
6.140
5.770
5.800
104,653
-0.07(-1.19%)
May 26, 2023
6.050
6.080
5.800
5.870
73,782
-0.18(-2.98%)
May 25, 2023
6.250
6.370
5.870
6.050
163,950
+0.02(+0.33%)
May 24, 2023
6.440
6.460
5.950
6.030
101,700
-0.29(-4.59%)
May 23, 2023
6.180
6.423
6.160
6.320
93,472
+0.10(+1.61%)
May 22, 2023
6.210
6.330
6.110
6.220
67,348
-0.01(-0.16%)
May 19, 2023
5.840
6.340
5.840
6.230
179,343
+0.33(+5.59%)
May 18, 2023
6.170
6.170
5.710
5.900
279,925
-0.27(-4.38%)
May 17, 2023
6.310
6.310
5.980
6.170
125,593
-0.14(-2.22%)
May 16, 2023
6.550
6.630
6.230
6.310
185,252
-0.26(-3.96%)
May 15, 2023
6.730
6.820
6.475
6.570
158,752
+0.07(+1.08%)
May 12, 2023
7.060
7.060
6.310
6.500
321,830
-0.46(-6.61%)
May 11, 2023
7.300
7.300
6.900
6.960
130,544
-0.16(-2.18%)
May 10, 2023
7.280
7.340
7.070
7.115
88,866
-0.17(-2.40%)
May 09, 2023
7.350
7.360
7.115
7.290
189,332
+0.07(+0.97%)
May 08, 2023
7.050
7.300
6.980
7.220
208,592
+0.22(+3.14%)
May 05, 2023
7.000
7.070
6.850
7.000
270,341
+0.00(+0.00%)
May 04, 2023
6.960
7.110
6.936
7.000
48,762
-0.06(-0.85%)
May 03, 2023
6.950
7.136
6.900
7.060
40,264
+0.12(+1.73%)
May 02, 2023
7.120
7.170
6.900
6.940
78,778
-0.16(-2.25%)
May 01, 2023
7.440
7.580
7.080
7.100
129,348
-0.34(-4.57%)
Apr 28, 2023
7.020
7.500
7.010
7.440
110,736
+0.33(+4.64%)
Apr 27, 2023
6.980
7.170
6.800
7.110
100,123
+0.12(+1.72%)
Apr 26, 2023
6.890
7.320
6.890
6.990
137,548
+0.08(+1.16%)
Apr 25, 2023
7.120
7.250
6.880
6.910
206,732
-0.23(-3.22%)
Apr 24, 2023
7.310
7.330
7.100
7.140
92,714
-0.21(-2.86%)
Apr 21, 2023
7.200
7.400
7.127
7.350
109,234
+0.10(+1.38%)
Apr 20, 2023
7.200
7.330
7.120
7.250
56,709
+0.05(+0.69%)
Apr 19, 2023
7.330
7.330
6.970
7.200
112,951
-0.04(-0.55%)
Apr 18, 2023
7.650
7.670
7.070
7.240
167,563
-0.34(-4.49%)
Apr 17, 2023
7.400
7.660
7.150
7.580
381,492
+0.38(+5.28%)
Apr 14, 2023
7.200
7.330
7.100
7.200
349,729
+0.11(+1.55%)
Apr 13, 2023
7.330
7.380
7.050
7.090
128,717
-0.05(-0.70%)
Apr 12, 2023
7.130
7.390
6.960
7.140
58,735
+0.09(+1.28%)
Apr 11, 2023
7.400
7.400
6.970
7.050
133,952
-0.25(-3.42%)
Apr 10, 2023
7.310
7.350
6.900
7.300
93,623
+0.25(+3.55%)
Apr 06, 2023
7.030
7.200
6.990
7.050
46,034
-0.12(-1.67%)
Apr 05, 2023
7.020
7.210
6.900
7.170
47,356
+0.11(+1.56%)
Apr 04, 2023
7.310
7.310
6.920
7.060
44,399
-0.15(-2.08%)
Apr 03, 2023
7.420
7.750
7.200
7.210
92,811
-0.24(-3.22%)
Mar 31, 2023
7.300
7.490
7.147
7.450
158,999
+0.28(+3.91%)
Mar 30, 2023
7.350
7.440
6.800
7.170
117,872
+0.05(+0.70%)
Mar 29, 2023
6.920
7.300
6.860
7.120
79,450
+0.20(+2.89%)
Mar 28, 2023
7.060
7.180
6.850
6.920
39,514
-0.25(-3.49%)
Mar 27, 2023
6.910
7.240
6.800
7.170
151,782
+0.23(+3.31%)
Mar 24, 2023
6.800
6.980
6.700
6.940
85,956
+0.10(+1.46%)
Mar 23, 2023
6.820
7.010
6.600
6.840
63,252
+0.09(+1.33%)
Mar 22, 2023
6.760
6.970
6.630
6.750
68,275
-0.03(-0.44%)
Mar 21, 2023
7.070
7.130
6.780
6.780
32,786
-0.21(-3.00%)
Mar 20, 2023
7.000
7.090
6.810
6.990
25,512
-0.03(-0.43%)
Mar 17, 2023
7.170
7.170
6.850
7.020
51,251
-0.15(-2.09%)
Mar 16, 2023
7.230
7.230
6.926
7.170
93,532
+0.17(+2.43%)
Mar 15, 2023
6.920
7.045
6.690
7.000
84,133
+0.00(+0.00%)
Mar 14, 2023
6.790
7.110
6.760
7.000
111,799
+0.22(+3.24%)
Mar 13, 2023
6.070
6.970
6.060
6.780
373,981
+0.66(+10.78%)
Mar 10, 2023
6.630
6.740
6.110
6.120
152,096
-0.15(-2.39%)
Mar 09, 2023
6.950
6.980
6.170
6.270
444,059
-0.71(-10.14%)
Mar 08, 2023
7.190
7.338
6.940
6.977
81,993
-0.21(-2.96%)
Mar 07, 2023
7.360
7.450
7.150
7.190
93,527
-0.14(-1.91%)
Mar 06, 2023
7.500
7.600
7.250
7.330
69,476
-0.11(-1.48%)
Mar 03, 2023
7.180
7.500
7.140
7.440
219,809
+0.29(+4.06%)
Mar 02, 2023
7.040
7.300
6.940
7.150
80,226
-0.02(-0.28%)
Mar 01, 2023
7.170
7.490
7.000
7.170
189,401
+0.09(+1.27%)
Feb 28, 2023
6.830
7.120
6.750
7.080
118,482
+0.13(+1.87%)
Feb 27, 2023
7.140
7.260
6.810
6.950
110,894
-0.21(-2.93%)
Feb 24, 2023
7.070
7.330
6.900
7.160
222,322
-0.05(-0.69%)
Feb 23, 2023
7.320
7.380
6.950
7.210
215,504
-0.15(-2.04%)
Feb 22, 2023
6.800
7.400
6.750
7.360
209,720
+0.50(+7.29%)
Feb 21, 2023
7.260
7.740
6.810
6.860
237,075
-0.51(-6.92%)
Feb 17, 2023
7.520
7.685
7.270
7.370
347,162
-0.20(-2.64%)
Feb 16, 2023
8.000
8.100
7.480
7.570
493,838
-0.42(-5.26%)
Feb 15, 2023
7.750
8.080
7.520
7.990
479,265
+0.36(+4.72%)
Feb 14, 2023
6.670
7.690
6.670
7.630
457,353
+0.83(+12.21%)
Feb 13, 2023
6.830
6.910
6.620
6.800
147,504
-0.03(-0.44%)
Feb 10, 2023
7.230
7.280
6.810
6.830
133,273
-0.35(-4.87%)
Feb 09, 2023
7.110
7.200
7.000
7.180
153,821
+0.18(+2.57%)
Feb 08, 2023
7.140
7.270
6.850
7.000
131,606
+0.04(+0.57%)
Feb 07, 2023
7.300
7.350
6.920
6.960
82,883
-0.27(-3.73%)
Feb 06, 2023
7.070
7.260
6.880
7.230
124,439
+0.16(+2.26%)
Feb 03, 2023
6.830
7.300
6.830
7.070
135,582
+0.24(+3.51%)
Feb 02, 2023
7.520
7.582
6.745
6.830
307,109
-0.64(-8.57%)
Feb 01, 2023
7.370
7.540
7.330
7.470
98,262
-0.01(-0.13%)
Jan 31, 2023
7.450
7.800
7.260
7.480
169,294
+0.11(+1.49%)
Jan 30, 2023
7.580
7.670
7.270
7.370
128,874
-0.18(-2.38%)
Jan 27, 2023
7.530
7.820
7.510
7.550
191,380
+0.02(+0.27%)
Jan 26, 2023
7.350
7.730
7.221
7.530
186,930
+0.35(+4.87%)
Jan 25, 2023
7.450
7.500
7.165
7.180
147,481
-0.24(-3.17%)
Jan 24, 2023
7.500
7.650
7.260
7.415
305,114
-0.03(-0.34%)
Jan 23, 2023
7.000
7.490
7.000
7.440
658,483
+0.40(+5.68%)
Jan 20, 2023
7.050
7.220
6.870
7.040
231,372
-0.01(-0.14%)
Jan 19, 2023
6.280
7.190
6.181
7.050
541,925
+0.60(+9.30%)
Jan 18, 2023
6.910
7.140
6.310
6.450
376,045
-0.49(-7.06%)
Jan 17, 2023
6.960
7.115
6.750
6.940
286,985
+0.29(+4.36%)
Jan 13, 2023
6.430
6.700
6.430
6.650
169,023
+0.08(+1.22%)
Jan 12, 2023
6.570
6.930
6.420
6.570
289,699
+0.07(+1.08%)
Jan 11, 2023
5.920
6.760
5.760
6.500
455,810
+0.46(+7.62%)
Jan 10, 2023
5.530
6.190
5.510
6.040
355,983
+0.53(+9.62%)
Jan 09, 2023
5.500
5.620
5.350
5.510
87,616
+0.14(+2.61%)
Jan 06, 2023
5.430
5.500
5.300
5.370
159,744
+0.05(+0.94%)
Jan 05, 2023
5.280
5.660
5.170
5.320
523,792
+0.09(+1.72%)
Jan 04, 2023
4.650
5.270
4.627
5.230
280,921
+0.64(+13.94%)
Jan 03, 2023
4.470
4.620
4.350
4.590
143,679
+0.22(+5.03%)
Dec 30, 2022
4.570
4.570
4.250
4.370
171,903
-0.13(-2.89%)
Dec 29, 2022
4.640
4.780
4.410
4.500
140,174
-0.04(-0.99%)
Dec 28, 2022
4.230
4.680
4.230
4.545
149,112
+0.26(+6.19%)
Dec 27, 2022
4.530
4.620
4.270
4.280
148,119
-0.32(-6.96%)
Dec 23, 2022
4.610
4.970
4.520
4.600
125,861
-0.15(-3.16%)
Dec 22, 2022
5.100
5.150
4.270
4.750
520,550
-0.35(-6.86%)
Dec 21, 2022
5.400
5.430
5.100
5.100
152,525
-0.17(-3.23%)
Dec 20, 2022
5.320
5.600
5.200
5.270
111,283
-0.17(-3.13%)
Dec 19, 2022
5.690
5.700
5.204
5.440
232,863
-0.31(-5.39%)
Dec 16, 2022
5.620
5.800
5.620
5.750
179,831
+0.13(+2.31%)
Dec 15, 2022
5.810
5.810
5.565
5.620
169,345
-0.19(-3.27%)
Dec 14, 2022
5.900
5.900
5.690
5.810
186,198
-0.08(-1.36%)
Dec 13, 2022
5.790
5.930
5.685
5.890
163,444
+0.04(+0.68%)
Dec 12, 2022
5.620
5.930
5.512
5.850
166,273
+0.15(+2.63%)
Dec 09, 2022
5.750
5.790
5.570
5.700
218,157
-0.07(-1.21%)
Dec 08, 2022
5.710
5.944
5.400
5.770
419,402
+0.13(+2.30%)
Dec 07, 2022
5.790
5.868
5.560
5.640
97,020
-0.26(-4.41%)
Dec 06, 2022
5.760
6.000
5.646
5.900
169,627
+0.09(+1.55%)
Dec 05, 2022
5.430
5.880
5.430
5.810
133,132
+0.28(+5.06%)
Dec 02, 2022
5.530
5.700
5.310
5.530
92,514
-0.06(-1.07%)
Dec 01, 2022
5.380
5.660
5.250
5.590
354,042
+0.22(+4.10%)
Nov 30, 2022
5.560
5.650
5.180
5.370
440,814
-0.25(-4.45%)
Nov 29, 2022
5.700
5.850
5.470
5.620
179,289
-0.04(-0.71%)
Nov 28, 2022
5.660
5.800
5.500
5.660
87,902
-0.15(-2.58%)
Nov 25, 2022
5.760
5.810
5.600
5.810
33,512
+0.13(+2.29%)
Nov 23, 2022
5.510
5.775
5.450
5.680
105,256
+0.13(+2.34%)
Nov 22, 2022
5.610
5.650
5.420
5.550
85,120
-0.12(-2.12%)
Nov 21, 2022
5.560
5.750
5.510
5.670
68,294
+0.03(+0.53%)
Nov 18, 2022
5.700
5.785
5.500
5.640
120,189
-0.05(-0.88%)
Nov 17, 2022
5.670
5.890
5.550
5.690
146,314
+0.02(+0.35%)
Nov 16, 2022
5.560
5.780
5.350
5.670
236,762
+0.18(+3.28%)
Nov 15, 2022
5.570
5.770
5.410
5.490
192,928
-0.09(-1.61%)
Nov 14, 2022
5.840
5.840
5.560
5.580
92,622
-0.17(-2.96%)
Nov 11, 2022
5.950
6.040
5.670
5.750
145,977
-0.12(-2.04%)
Nov 10, 2022
5.900
6.060
5.411
5.870
904,451
+0.30(+5.39%)
Nov 09, 2022
6.030
6.048
5.510
5.570
278,982
-0.53(-8.69%)
Nov 08, 2022
6.110
6.240
6.000
6.100
286,703
-0.05(-0.81%)
Nov 07, 2022
5.730
6.280
5.668
6.150
372,242
+0.41(+7.14%)
Nov 04, 2022
5.730
5.763
5.567
5.740
115,187
+0.10(+1.77%)
Nov 03, 2022
5.300
5.800
5.290
5.640
131,960
+0.29(+5.42%)
Nov 02, 2022
5.270
5.630
5.270
5.350
171,095
+0.02(+0.38%)
Nov 01, 2022
5.690
5.740
5.295
5.330
253,049
-0.17(-3.09%)
Oct 31, 2022
5.420
5.570
5.350
5.500
141,727
+0.07(+1.29%)
Oct 28, 2022
5.250
5.510
5.060
5.430
309,577
+0.18(+3.43%)
Oct 27, 2022
5.480
5.570
5.040
5.250
435,337
-0.25(-4.55%)
Oct 26, 2022
5.420
5.700
5.380
5.500
165,343
+0.15(+2.80%)
Oct 25, 2022
5.880
6.090
5.160
5.350
771,105
-0.49(-8.39%)
Oct 24, 2022
6.180
6.210
5.420
5.840
773,227
-0.37(-5.96%)
Oct 21, 2022
6.300
6.370
6.010
6.210
421,824
-0.02(-0.32%)
Oct 20, 2022
5.930
6.310
5.915
6.230
249,623
+0.38(+6.50%)
Oct 19, 2022
6.150
6.290
5.730
5.850
256,391
-0.35(-5.65%)
Oct 18, 2022
6.700
6.780
6.100
6.200
326,459
-0.53(-7.88%)
Oct 17, 2022
6.720
6.790
6.560
6.730
185,641
+0.12(+1.82%)
Oct 14, 2022
6.590
6.760
6.520
6.610
137,096
+0.00(+0.00%)
Oct 13, 2022
6.070
6.650
5.920
6.610
387,682
+0.31(+4.92%)
Oct 12, 2022
5.950
6.370
5.911
6.300
215,779
+0.34(+5.70%)
Oct 11, 2022
5.880
6.057
5.720
5.960
167,910
+0.13(+2.23%)
Oct 10, 2022
5.980
5.990
5.630
5.830
171,333
-0.12(-2.02%)
Oct 07, 2022
5.920
6.090
5.910
5.950
150,992
-0.01(-0.17%)
Oct 06, 2022
6.070
6.200
5.940
5.960
232,404
-0.16(-2.61%)
Oct 05, 2022
6.040
6.230
5.830
6.120
381,409
+0.20(+3.38%)
Oct 04, 2022
5.800
6.010
5.750
5.920
263,875
+0.12(+2.07%)
Oct 03, 2022
5.660
5.900
5.550
5.800
151,860
+0.18(+3.20%)
Sep 30, 2022
5.310
5.840
5.310
5.620
372,996
+0.25(+4.66%)
Sep 29, 2022
5.950
5.950
5.360
5.370
269,951
-0.57(-9.60%)
Sep 28, 2022
5.850
6.000
5.741
5.940
288,878
+0.23(+4.03%)
Sep 27, 2022
5.670
5.975
5.640
5.710
250,841
+0.09(+1.60%)
Sep 26, 2022
5.820
5.910
5.620
5.620
347,695
-0.24(-4.10%)
Sep 23, 2022
6.030
6.050
5.830
5.860
454,734
-0.19(-3.14%)
Sep 22, 2022
6.100
6.150
5.900
6.050
591,833
+0.04(+0.67%)
Sep 21, 2022
6.130
6.280
5.930
6.010
594,049
-0.19(-3.06%)
Sep 20, 2022
6.260
6.570
6.050
6.200
617,873
+0.03(+0.49%)
Sep 19, 2022
7.980
8.090
5.800
6.170
3,529,815
-1.84(-22.97%)
Sep 16, 2022
8.000
8.137
7.870
8.010
794,736
-0.06(-0.74%)
Sep 15, 2022
8.060
8.190
8.010
8.070
174,498
-0.03(-0.37%)
Sep 14, 2022
8.040
8.270
7.950
8.100
258,316
+0.04(+0.50%)
Sep 13, 2022
8.130
8.290
7.970
8.060
416,452
+0.01(+0.12%)
Sep 12, 2022
8.090
8.230
7.937
8.050
450,543
-0.02(-0.25%)
Sep 09, 2022
8.350
8.370
8.050
8.070
374,983
-0.24(-2.89%)
Sep 08, 2022
8.120
8.350
8.010
8.310
429,072
+0.21(+2.59%)
Sep 07, 2022
8.050
8.330
8.000
8.100
476,361
+0.05(+0.62%)
Sep 06, 2022
8.060
8.200
7.850
8.050
372,788
-0.05(-0.62%)
Sep 02, 2022
8.180
8.220
7.780
8.100
298,990
+0.01(+0.12%)
Sep 01, 2022
7.720
8.266
7.560
8.090
565,118
+0.32(+4.12%)
Aug 31, 2022
7.080
7.850
7.060
7.770
600,142
+0.71(+10.06%)
Aug 30, 2022
7.000
7.130
6.830
7.060
413,200
+0.10(+1.44%)
Aug 29, 2022
6.990
7.030
6.850
6.960
195,726
-0.06(-0.85%)
Aug 26, 2022
7.130
7.220
6.930
7.020
367,220
-0.07(-0.99%)
Aug 25, 2022
7.010
7.220
6.890
7.090
352,291
+0.10(+1.43%)
Aug 24, 2022
7.000
7.140
6.910
6.990
375,297
-0.03(-0.43%)
Aug 23, 2022
6.790
7.150
6.710
7.020
571,083
+0.16(+2.33%)
Aug 22, 2022
7.050
7.090
6.820
6.860
211,988
-0.21(-2.97%)
Aug 19, 2022
6.880
7.115
6.820
7.070
311,177
+0.03(+0.43%)
Aug 18, 2022
6.740
7.160
6.740
7.040
589,737
+0.25(+3.68%)
Aug 17, 2022
6.670
6.939
6.580
6.790
177,724
-0.01(-0.15%)
Aug 16, 2022
6.980
6.990
6.620
6.800
216,708
-0.09(-1.31%)
Aug 15, 2022
6.460
6.915
6.420
6.890
246,750
+0.36(+5.51%)
Aug 12, 2022
6.400
6.700
6.240
6.530
243,899
+0.13(+2.03%)
Aug 11, 2022
6.550
6.600
6.280
6.400
212,010
-0.13(-1.99%)
Aug 10, 2022
6.500
6.600
6.366
6.530
288,199
+0.07(+1.08%)
Aug 09, 2022
6.540
6.550
6.270
6.460
270,629
-0.15(-2.27%)
Aug 08, 2022
6.630
6.690
6.420
6.610
390,883
-0.01(-0.15%)
Aug 05, 2022
6.720
6.800
6.440
6.620
361,349
-0.08(-1.19%)
Aug 04, 2022
6.820
7.000
6.560
6.700
957,027
+0.12(+1.82%)
Aug 03, 2022
6.560
6.787
6.379
6.580
742,626
+0.02(+0.30%)
Aug 02, 2022
6.380
6.570
6.310
6.560
224,107
+0.15(+2.34%)
Aug 01, 2022
6.500
6.720
6.320
6.410
347,111
-0.09(-1.38%)
Jul 29, 2022
6.450
6.630
6.370
6.500
194,988
+0.05(+0.78%)
Jul 28, 2022
6.560
6.570
6.200
6.450
262,877
-0.03(-0.46%)
Jul 27, 2022
6.350
6.600
6.302
6.480
237,583
+0.18(+2.86%)
Jul 26, 2022
6.400
6.400
6.300
6.300
59,770
-0.13(-2.02%)
Jul 25, 2022
6.500
6.500
6.340
6.430
97,104
-0.02(-0.31%)
Jul 22, 2022
6.490
6.500
6.280
6.450
128,230
-0.04(-0.62%)
Jul 21, 2022
6.450
6.540
6.330
6.490
131,740
+0.09(+1.41%)
Jul 20, 2022
6.260
6.670
6.260
6.400
390,793
+0.18(+2.89%)
Jul 19, 2022
6.150
6.540
5.980
6.220
376,503
+0.21(+3.49%)
Jul 18, 2022
6.050
6.270
5.980
6.010
242,805
-0.07(-1.15%)
Jul 15, 2022
6.040
6.100
5.860
6.080
84,226
+0.13(+2.18%)
Jul 14, 2022
5.900
6.180
5.780
5.950
379,944
-0.02(-0.34%)
Jul 13, 2022
5.750
6.110
5.750
5.970
198,866
+0.16(+2.75%)
Jul 12, 2022
6.000
6.050
5.780
5.810
189,211
-0.13(-2.19%)
Jul 11, 2022
5.900
6.120
5.900
5.940
207,923
-0.09(-1.49%)
Jul 08, 2022
6.040
6.228
6.000
6.030
118,351
+0.02(+0.33%)
Jul 07, 2022
5.940
6.130
5.920
6.010
142,561
+0.06(+1.01%)
Jul 06, 2022
6.190
6.231
5.800
5.950
350,205
-0.26(-4.19%)
Jul 05, 2022
6.070
6.480
6.010
6.210
426,029
+0.13(+2.14%)
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.