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
Chromadex Corp CS
(NQ:
CDXC
)
2.760
-0.070 (-2.47%)
Official Closing Price
Updated: 4:15 PM EDT, May 31, 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 31, 2024
2.820
2.885
2.760
2.760
162,019
-0.07(-2.47%)
May 30, 2024
2.910
2.930
2.750
2.830
174,025
-0.04(-1.39%)
May 29, 2024
2.700
2.890
2.700
2.870
182,075
+0.10(+3.61%)
May 28, 2024
3.110
3.115
2.710
2.770
475,324
-0.35(-11.22%)
May 24, 2024
3.240
3.350
3.062
3.120
198,351
-0.13(-4.00%)
May 23, 2024
3.190
3.322
3.150
3.250
136,137
+0.08(+2.52%)
May 22, 2024
3.150
3.210
3.010
3.170
216,067
+0.01(+0.32%)
May 21, 2024
3.130
3.235
3.072
3.160
160,917
+0.00(+0.00%)
May 20, 2024
3.290
3.386
2.850
3.160
368,591
-0.14(-4.24%)
May 17, 2024
3.500
3.540
3.250
3.300
258,676
-0.18(-5.17%)
May 16, 2024
3.620
3.680
3.450
3.480
195,391
-0.15(-4.13%)
May 15, 2024
3.650
3.797
3.610
3.630
173,914
-0.03(-0.82%)
May 14, 2024
3.390
3.660
3.390
3.660
217,328
+0.28(+8.28%)
May 13, 2024
3.410
3.500
3.330
3.380
170,679
-0.04(-1.17%)
May 10, 2024
3.390
3.630
3.380
3.420
222,238
-0.10(-2.84%)
May 09, 2024
3.610
3.820
3.400
3.520
315,059
-0.31(-8.09%)
May 08, 2024
3.750
3.850
3.710
3.830
130,102
+0.08(+2.13%)
May 07, 2024
3.850
3.890
3.630
3.750
213,162
-0.05(-1.32%)
May 06, 2024
3.770
3.980
3.740
3.800
240,609
+0.02(+0.53%)
May 03, 2024
3.800
3.920
3.710
3.780
122,188
+0.02(+0.53%)
May 02, 2024
3.690
3.850
3.620
3.760
154,734
+0.10(+2.73%)
May 01, 2024
3.530
3.680
3.420
3.660
140,869
+0.12(+3.39%)
Apr 30, 2024
3.530
3.640
3.460
3.540
145,684
-0.02(-0.56%)
Apr 29, 2024
3.440
3.620
3.400
3.560
159,589
+0.12(+3.49%)
Apr 26, 2024
3.380
3.520
3.380
3.440
180,257
+0.05(+1.47%)
Apr 25, 2024
3.440
3.510
3.360
3.390
193,155
-0.01(-0.29%)
Apr 24, 2024
3.470
3.650
3.370
3.400
179,458
+0.00(+0.00%)
Apr 23, 2024
2.950
3.440
2.940
3.400
461,342
+0.45(+15.25%)
Apr 22, 2024
3.410
3.720
2.890
2.950
878,305
-0.74(-20.05%)
Apr 19, 2024
3.780
3.900
3.610
3.690
309,514
-0.10(-2.64%)
Apr 18, 2024
3.990
4.005
3.770
3.790
199,116
-0.18(-4.53%)
Apr 17, 2024
4.000
4.180
3.920
3.970
296,676
+0.03(+0.76%)
Apr 16, 2024
3.870
4.060
3.823
3.940
249,912
+0.01(+0.25%)
Apr 15, 2024
3.830
3.980
3.750
3.930
232,892
+0.08(+2.08%)
Apr 12, 2024
4.020
4.190
3.620
3.850
438,863
-0.24(-5.87%)
Apr 11, 2024
3.990
4.090
3.810
4.090
270,602
+0.17(+4.34%)
Apr 10, 2024
3.990
4.040
3.710
3.920
287,205
-0.06(-1.51%)
Apr 09, 2024
4.290
4.310
3.910
3.980
451,780
-0.23(-5.46%)
Apr 08, 2024
4.060
4.365
4.060
4.210
302,734
+0.19(+4.73%)
Apr 05, 2024
4.330
4.650
3.880
4.020
689,031
-0.30(-6.94%)
Apr 04, 2024
3.950
4.470
3.860
4.320
917,228
+0.37(+9.37%)
Apr 03, 2024
3.700
3.950
3.612
3.950
349,723
+0.36(+10.03%)
Apr 02, 2024
3.660
3.900
3.560
3.590
365,549
-0.02(-0.55%)
Apr 01, 2024
3.460
3.630
3.220
3.610
345,203
+0.13(+3.74%)
Mar 28, 2024
3.610
3.770
3.170
3.480
489,656
-0.19(-5.18%)
Mar 27, 2024
3.870
3.950
3.550
3.670
434,070
-0.17(-4.43%)
Mar 26, 2024
3.810
4.040
3.420
3.840
628,555
+0.05(+1.32%)
Mar 25, 2024
3.610
4.060
3.570
3.790
892,781
+0.23(+6.46%)
Mar 22, 2024
3.230
3.590
3.040
3.560
620,436
+0.36(+11.25%)
Mar 21, 2024
2.990
3.240
2.950
3.200
519,358
+0.14(+4.58%)
Mar 20, 2024
2.650
3.070
2.350
3.060
1,233,341
+0.35(+12.92%)
Mar 19, 2024
3.170
3.200
2.600
2.710
1,029,010
-0.28(-9.36%)
Mar 18, 2024
2.450
3.580
2.450
2.990
2,288,945
+0.59(+24.58%)
Mar 15, 2024
2.070
2.400
2.020
2.400
587,795
+0.35(+17.07%)
Mar 14, 2024
2.130
2.140
1.980
2.050
244,768
-0.05(-2.38%)
Mar 13, 2024
1.980
2.180
1.980
2.100
512,862
+0.15(+7.69%)
Mar 12, 2024
1.770
1.980
1.770
1.950
296,356
+0.20(+11.43%)
Mar 11, 2024
1.740
1.800
1.715
1.750
277,843
+0.03(+1.74%)
Mar 08, 2024
1.620
1.720
1.610
1.720
155,465
+0.12(+7.50%)
Mar 07, 2024
1.750
1.750
1.570
1.600
231,131
-0.14(-8.05%)
Mar 06, 2024
1.730
1.750
1.675
1.740
170,102
+0.01(+0.58%)
Mar 05, 2024
1.680
1.770
1.651
1.730
237,511
+0.07(+4.22%)
Mar 04, 2024
1.660
1.750
1.600
1.660
101,904
+0.05(+3.11%)
Mar 01, 2024
1.690
1.690
1.610
1.610
37,452
-0.06(-3.59%)
Feb 29, 2024
1.710
1.740
1.650
1.670
77,484
-0.05(-2.91%)
Feb 28, 2024
1.740
1.744
1.670
1.720
86,489
-0.01(-0.58%)
Feb 27, 2024
1.670
1.780
1.670
1.730
216,524
+0.08(+4.85%)
Feb 26, 2024
1.510
1.660
1.510
1.650
122,262
+0.13(+8.55%)
Feb 23, 2024
1.540
1.540
1.480
1.520
107,703
+0.00(+0.00%)
Feb 22, 2024
1.520
1.575
1.480
1.520
109,670
+0.00(+0.00%)
Feb 21, 2024
1.560
1.600
1.520
1.520
42,379
-0.07(-4.40%)
Feb 20, 2024
1.610
1.620
1.561
1.590
37,106
-0.03(-1.85%)
Feb 16, 2024
1.590
1.640
1.590
1.620
62,966
+0.00(+0.00%)
Feb 15, 2024
1.640
1.640
1.610
1.620
73,311
-0.01(-0.61%)
Feb 14, 2024
1.600
1.640
1.600
1.630
48,052
+0.03(+1.87%)
Feb 13, 2024
1.500
1.640
1.500
1.600
125,869
+0.04(+2.56%)
Feb 12, 2024
1.460
1.600
1.460
1.560
141,344
+0.03(+1.96%)
Feb 09, 2024
1.550
1.550
1.515
1.530
20,114
+0.01(+0.66%)
Feb 08, 2024
1.530
1.550
1.460
1.520
36,310
-0.02(-1.30%)
Feb 07, 2024
1.560
1.560
1.520
1.540
18,118
+0.02(+1.32%)
Feb 06, 2024
1.540
1.570
1.500
1.520
73,545
-0.03(-1.94%)
Feb 05, 2024
1.490
1.570
1.490
1.550
53,557
+0.03(+1.97%)
Feb 02, 2024
1.500
1.550
1.500
1.520
65,006
+0.01(+0.66%)
Feb 01, 2024
1.460
1.510
1.460
1.510
36,688
+0.05(+3.42%)
Jan 31, 2024
1.490
1.490
1.460
1.460
38,148
-0.06(-3.95%)
Jan 30, 2024
1.550
1.550
1.480
1.520
27,284
-0.03(-1.94%)
Jan 29, 2024
1.500
1.550
1.490
1.550
63,842
+0.02(+1.31%)
Jan 26, 2024
1.490
1.549
1.488
1.530
98,457
+0.06(+4.08%)
Jan 25, 2024
1.460
1.490
1.450
1.470
30,581
+0.01(+0.68%)
Jan 24, 2024
1.380
1.470
1.362
1.460
45,326
+0.10(+7.35%)
Jan 23, 2024
1.360
1.400
1.360
1.360
27,669
-0.01(-0.73%)
Jan 22, 2024
1.400
1.400
1.360
1.370
142,463
-0.03(-2.14%)
Jan 19, 2024
1.440
1.440
1.380
1.400
47,891
-0.03(-2.10%)
Jan 18, 2024
1.450
1.450
1.402
1.430
21,535
+0.00(+0.00%)
Jan 17, 2024
1.410
1.440
1.398
1.430
36,630
+0.01(+0.70%)
Jan 16, 2024
1.430
1.470
1.407
1.420
32,496
-0.03(-2.07%)
Jan 12, 2024
1.470
1.500
1.450
1.450
14,309
-0.03(-1.69%)
Jan 11, 2024
1.500
1.500
1.460
1.475
40,619
-0.02(-1.67%)
Jan 10, 2024
1.480
1.500
1.470
1.500
33,619
+0.02(+1.35%)
Jan 09, 2024
1.420
1.490
1.420
1.480
17,063
+0.04(+2.78%)
Jan 08, 2024
1.480
1.490
1.420
1.440
105,741
-0.02(-1.37%)
Jan 05, 2024
1.500
1.500
1.460
1.460
71,169
-0.02(-1.35%)
Jan 04, 2024
1.480
1.500
1.461
1.480
14,168
-0.01(-0.67%)
Jan 03, 2024
1.390
1.500
1.380
1.490
61,772
+0.06(+4.20%)
Jan 02, 2024
1.420
1.430
1.390
1.430
86,635
+0.00(+0.00%)
Dec 29, 2023
1.480
1.480
1.421
1.430
70,965
-0.05(-3.38%)
Dec 28, 2023
1.450
1.500
1.410
1.480
76,784
+0.03(+2.07%)
Dec 27, 2023
1.450
1.470
1.444
1.450
111,310
-0.01(-0.68%)
Dec 26, 2023
1.430
1.460
1.415
1.460
55,480
+0.01(+0.69%)
Dec 22, 2023
1.450
1.450
1.410
1.450
79,245
+0.00(+0.00%)
Dec 21, 2023
1.450
1.450
1.413
1.450
26,124
+0.02(+1.40%)
Dec 20, 2023
1.400
1.430
1.400
1.430
98,152
+0.03(+2.14%)
Dec 19, 2023
1.370
1.420
1.360
1.400
112,496
+0.02(+1.45%)
Dec 18, 2023
1.370
1.400
1.341
1.380
88,954
+0.00(+0.00%)
Dec 15, 2023
1.350
1.398
1.340
1.380
152,743
+0.02(+1.47%)
Dec 14, 2023
1.370
1.370
1.321
1.360
149,057
+0.02(+1.49%)
Dec 13, 2023
1.370
1.371
1.320
1.340
131,351
+0.00(+0.00%)
Dec 12, 2023
1.340
1.350
1.330
1.340
64,340
-0.01(-0.74%)
Dec 11, 2023
1.390
1.390
1.340
1.350
52,381
+0.01(+0.75%)
Dec 08, 2023
1.400
1.410
1.330
1.340
85,643
-0.05(-3.60%)
Dec 07, 2023
1.410
1.420
1.390
1.390
44,943
-0.01(-0.71%)
Dec 06, 2023
1.420
1.435
1.390
1.400
41,890
-0.03(-2.10%)
Dec 05, 2023
1.400
1.460
1.380
1.430
130,836
+0.03(+2.14%)
Dec 04, 2023
1.430
1.430
1.370
1.400
66,827
-0.01(-0.71%)
Dec 01, 2023
1.380
1.450
1.361
1.410
110,984
+0.02(+1.44%)
Nov 30, 2023
1.390
1.420
1.350
1.390
100,369
+0.06(+4.51%)
Nov 29, 2023
1.440
1.440
1.320
1.330
144,902
-0.10(-6.99%)
Nov 28, 2023
1.430
1.462
1.350
1.430
110,160
-0.01(-0.69%)
Nov 27, 2023
1.530
1.540
1.440
1.440
54,598
-0.09(-5.88%)
Nov 24, 2023
1.420
1.540
1.420
1.530
24,526
+0.08(+5.52%)
Nov 22, 2023
1.470
1.482
1.420
1.450
61,801
+0.01(+0.69%)
Nov 21, 2023
1.460
1.461
1.420
1.440
38,750
-0.01(-0.69%)
Nov 20, 2023
1.430
1.460
1.400
1.450
24,626
+0.02(+1.40%)
Nov 17, 2023
1.440
1.470
1.400
1.430
27,615
-0.03(-2.05%)
Nov 16, 2023
1.570
1.570
1.410
1.460
37,682
-0.04(-2.67%)
Nov 15, 2023
1.390
1.540
1.390
1.500
123,684
+0.13(+9.49%)
Nov 14, 2023
1.420
1.420
1.350
1.370
32,830
+0.01(+0.74%)
Nov 13, 2023
1.370
1.370
1.340
1.360
66,539
-0.01(-0.73%)
Nov 10, 2023
1.450
1.450
1.370
1.370
65,631
-0.05(-3.52%)
Nov 09, 2023
1.600
1.600
1.390
1.420
150,377
-0.18(-11.25%)
Nov 08, 2023
1.560
1.640
1.540
1.600
215,665
+0.07(+4.58%)
Nov 07, 2023
1.540
1.540
1.510
1.530
99,721
+0.02(+1.32%)
Nov 06, 2023
1.480
1.548
1.480
1.510
40,041
+0.03(+2.03%)
Nov 03, 2023
1.410
1.550
1.395
1.480
84,782
+0.07(+4.96%)
Nov 02, 2023
1.330
1.410
1.330
1.410
25,354
+0.08(+6.02%)
Nov 01, 2023
1.320
1.330
1.280
1.330
45,249
+0.01(+0.76%)
Oct 31, 2023
1.310
1.320
1.290
1.320
31,363
+0.00(+0.00%)
Oct 30, 2023
1.320
1.320
1.300
1.320
31,237
+0.00(+0.00%)
Oct 27, 2023
1.340
1.340
1.300
1.320
29,567
+0.00(+0.00%)
Oct 26, 2023
1.300
1.320
1.300
1.320
18,337
+0.04(+3.13%)
Oct 25, 2023
1.280
1.320
1.280
1.280
27,765
-0.03(-2.29%)
Oct 24, 2023
1.270
1.320
1.270
1.310
47,270
+0.02(+1.55%)
Oct 23, 2023
1.290
1.290
1.250
1.290
57,601
+0.00(+0.00%)
Oct 20, 2023
1.270
1.300
1.270
1.290
72,151
+0.00(+0.00%)
Oct 19, 2023
1.290
1.300
1.280
1.290
61,933
-0.00(-0.39%)
Oct 18, 2023
1.310
1.310
1.290
1.295
18,836
-0.01(-0.38%)
Oct 17, 2023
1.300
1.340
1.300
1.300
79,478
+0.00(+0.00%)
Oct 16, 2023
1.360
1.340
1.300
1.300
62,597
-0.01(-0.76%)
Oct 13, 2023
1.330
1.350
1.300
1.310
33,868
-0.01(-0.76%)
Oct 12, 2023
1.360
1.367
1.300
1.320
88,277
-0.03(-2.22%)
Oct 11, 2023
1.380
1.400
1.350
1.350
95,053
-0.03(-2.17%)
Oct 10, 2023
1.400
1.400
1.350
1.380
68,465
+0.00(+0.00%)
Oct 09, 2023
1.450
1.450
1.350
1.380
65,414
-0.06(-4.17%)
Oct 06, 2023
1.400
1.440
1.400
1.440
70,566
+0.06(+4.35%)
Oct 05, 2023
1.380
1.450
1.380
1.380
80,975
+0.00(+0.00%)
Oct 04, 2023
1.450
1.470
1.370
1.380
70,242
-0.06(-4.17%)
Oct 03, 2023
1.460
1.470
1.410
1.440
107,869
-0.02(-1.37%)
Oct 02, 2023
1.440
1.480
1.420
1.460
78,880
+0.00(+0.00%)
Sep 29, 2023
1.400
1.480
1.390
1.460
210,570
+0.05(+3.55%)
Sep 28, 2023
1.450
1.460
1.380
1.410
95,487
-0.04(-2.76%)
Sep 27, 2023
1.430
1.460
1.400
1.450
125,616
+0.02(+1.40%)
Sep 26, 2023
1.360
1.430
1.330
1.430
250,117
+0.07(+5.15%)
Sep 25, 2023
1.390
1.390
1.360
1.360
52,918
-0.01(-0.73%)
Sep 22, 2023
1.380
1.400
1.370
1.370
48,221
-0.02(-1.44%)
Sep 21, 2023
1.400
1.400
1.370
1.390
51,102
+0.01(+0.72%)
Sep 20, 2023
1.400
1.420
1.380
1.380
29,951
-0.04(-2.82%)
Sep 19, 2023
1.380
1.450
1.380
1.420
41,706
+0.02(+1.43%)
Sep 18, 2023
1.460
1.520
1.400
1.400
92,679
-0.07(-4.76%)
Sep 15, 2023
1.470
1.510
1.460
1.470
165,617
+0.00(+0.00%)
Sep 14, 2023
1.430
1.490
1.420
1.470
95,586
+0.07(+5.00%)
Sep 13, 2023
1.450
1.450
1.400
1.400
189,582
-0.04(-2.78%)
Sep 12, 2023
1.500
1.520
1.440
1.440
265,488
-0.08(-5.57%)
Sep 11, 2023
1.540
1.540
1.491
1.525
81,758
-0.02(-0.97%)
Sep 08, 2023
1.540
1.540
1.500
1.540
59,464
+0.01(+0.65%)
Sep 07, 2023
1.532
1.555
1.510
1.530
90,331
-0.02(-1.29%)
Sep 06, 2023
1.480
1.560
1.480
1.550
74,803
+0.04(+2.65%)
Sep 05, 2023
1.560
1.560
1.490
1.510
89,056
-0.05(-3.21%)
Sep 01, 2023
1.600
1.600
1.560
1.560
52,117
-0.03(-1.89%)
Aug 31, 2023
1.600
1.600
1.570
1.590
39,932
+0.01(+0.63%)
Aug 30, 2023
1.540
1.600
1.540
1.580
64,195
+0.01(+0.64%)
Aug 29, 2023
1.530
1.570
1.510
1.570
37,912
+0.03(+1.95%)
Aug 28, 2023
1.510
1.540
1.510
1.540
63,722
+0.04(+2.67%)
Aug 25, 2023
1.480
1.520
1.470
1.500
84,039
+0.03(+2.04%)
Aug 24, 2023
1.460
1.520
1.450
1.470
111,178
+0.01(+0.68%)
Aug 23, 2023
1.570
1.590
1.450
1.460
960,461
-0.11(-7.01%)
Aug 22, 2023
1.560
1.580
1.538
1.570
41,872
+0.02(+1.29%)
Aug 21, 2023
1.530
1.590
1.516
1.550
50,353
+0.02(+1.31%)
Aug 18, 2023
1.480
1.580
1.455
1.530
119,226
+0.05(+3.38%)
Aug 17, 2023
1.540
1.540
1.470
1.480
198,300
-0.07(-4.52%)
Aug 16, 2023
1.590
1.590
1.540
1.550
28,890
-0.04(-2.52%)
Aug 15, 2023
1.580
1.600
1.580
1.590
35,662
+0.00(+0.00%)
Aug 14, 2023
1.590
1.600
1.570
1.590
49,819
+0.00(+0.00%)
Aug 11, 2023
1.610
1.610
1.560
1.590
80,366
-0.02(-1.24%)
Aug 10, 2023
1.650
1.650
1.575
1.610
70,492
-0.04(-2.42%)
Aug 09, 2023
1.640
1.700
1.620
1.650
47,041
-0.01(-0.60%)
Aug 08, 2023
1.630
1.688
1.580
1.660
27,981
+0.04(+2.47%)
Aug 07, 2023
1.640
1.640
1.550
1.620
98,434
-0.02(-1.22%)
Aug 04, 2023
1.660
1.680
1.640
1.640
36,961
-0.01(-0.61%)
Aug 03, 2023
1.670
1.690
1.650
1.650
32,243
-0.04(-2.37%)
Aug 02, 2023
1.700
1.710
1.670
1.690
47,059
-0.02(-1.17%)
Aug 01, 2023
1.680
1.730
1.660
1.710
77,544
-0.01(-0.58%)
Jul 31, 2023
1.680
1.750
1.681
1.720
64,861
+0.05(+2.99%)
Jul 28, 2023
1.700
1.715
1.640
1.670
90,974
-0.04(-2.34%)
Jul 27, 2023
1.640
1.710
1.620
1.710
98,583
+0.10(+6.21%)
Jul 26, 2023
1.620
1.640
1.610
1.610
53,149
-0.05(-3.01%)
Jul 25, 2023
1.640
1.700
1.640
1.660
81,155
+0.02(+1.22%)
Jul 24, 2023
1.600
1.640
1.560
1.640
100,313
+0.04(+2.50%)
Jul 21, 2023
1.680
1.680
1.560
1.600
105,382
-0.08(-4.76%)
Jul 20, 2023
1.770
1.770
1.670
1.680
59,443
-0.09(-5.08%)
Jul 19, 2023
1.730
1.780
1.710
1.770
184,296
+0.07(+4.12%)
Jul 18, 2023
1.650
1.720
1.650
1.700
82,904
+0.06(+3.66%)
Jul 17, 2023
1.620
1.670
1.620
1.640
49,153
+0.02(+1.23%)
Jul 14, 2023
1.690
1.690
1.600
1.620
41,431
-0.04(-2.41%)
Jul 13, 2023
1.670
1.700
1.630
1.660
45,138
+0.00(+0.00%)
Jul 12, 2023
1.690
1.710
1.645
1.660
37,359
-0.01(-0.60%)
Jul 11, 2023
1.640
1.720
1.640
1.670
61,984
+0.03(+1.83%)
Jul 10, 2023
1.600
1.660
1.590
1.640
59,625
+0.06(+3.80%)
Jul 07, 2023
1.540
1.600
1.540
1.580
37,640
+0.02(+1.28%)
Jul 06, 2023
1.590
1.590
1.560
1.560
58,631
-0.04(-2.50%)
Jul 05, 2023
1.550
1.630
1.540
1.600
63,848
+0.05(+3.23%)
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.