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
Aim Immunotech Inc
(NY:
AIM
)
0.3620
-0.0010 (-0.28%)
Official Closing Price
Updated: 8:00 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 (%)
Jul 29, 2022
0.7200
0.7500
0.7100
0.7300
137,373
+0.01(+1.14%)
Jul 28, 2022
0.7700
0.8076
0.7051
0.7218
334,281
-0.02(-2.27%)
Jul 27, 2022
0.7300
0.7476
0.7080
0.7386
136,056
+0.02(+2.58%)
Jul 26, 2022
0.7400
0.7500
0.7199
0.7200
140,225
-0.02(-3.32%)
Jul 25, 2022
0.7800
0.7833
0.7410
0.7447
86,173
-0.02(-2.51%)
Jul 22, 2022
0.8000
0.8100
0.7201
0.7639
347,697
-0.05(-5.69%)
Jul 21, 2022
0.8000
0.8239
0.7500
0.8100
323,550
+0.01(+1.25%)
Jul 20, 2022
0.7800
0.8300
0.7800
0.8000
1,011,657
+0.08(+11.06%)
Jul 19, 2022
0.7389
0.7429
0.7132
0.7203
89,411
-0.02(-2.23%)
Jul 18, 2022
0.7500
0.7597
0.7302
0.7367
44,441
-0.02(-3.05%)
Jul 15, 2022
0.7300
0.7726
0.7285
0.7599
72,158
+0.03(+4.31%)
Jul 14, 2022
0.7700
0.7700
0.7031
0.7285
83,684
-0.01(-1.55%)
Jul 13, 2022
0.7800
0.7820
0.7000
0.7400
141,634
-0.04(-4.57%)
Jul 12, 2022
0.7700
0.8017
0.7700
0.7754
47,466
-0.01(-1.84%)
Jul 11, 2022
0.8200
0.8200
0.7717
0.7899
47,750
-0.02(-2.23%)
Jul 08, 2022
0.8000
0.8100
0.8000
0.8079
34,921
-0.00(-0.25%)
Jul 07, 2022
0.8300
0.8300
0.7720
0.8099
72,657
+0.02(+2.47%)
Jul 06, 2022
0.8000
0.8200
0.7700
0.7904
56,669
+0.01(+1.33%)
Jul 05, 2022
0.7700
0.8019
0.7700
0.7800
101,371
-0.00(-0.13%)
Jul 01, 2022
0.7700
0.8000
0.7700
0.7810
41,143
+0.00(+0.13%)
Jun 30, 2022
0.8350
0.8500
0.7711
0.7800
135,058
-0.05(-6.04%)
Jun 29, 2022
0.8700
0.8700
0.8224
0.8301
79,437
-0.02(-2.34%)
Jun 28, 2022
0.8900
0.8900
0.8500
0.8500
70,235
-0.02(-1.75%)
Jun 27, 2022
0.8500
0.8800
0.8401
0.8651
119,973
+0.03(+2.99%)
Jun 24, 2022
0.8500
0.8650
0.8284
0.8400
80,682
+0.01(+1.20%)
Jun 23, 2022
0.8200
0.8400
0.8110
0.8300
60,985
+0.02(+2.47%)
Jun 22, 2022
0.8200
0.8700
0.8100
0.8100
347,023
-0.00(-0.21%)
Jun 21, 2022
0.8100
0.8800
0.8100
0.8117
135,033
+0.00(+0.21%)
Jun 17, 2022
0.7954
0.8400
0.7954
0.8100
57,496
-0.01(-1.22%)
Jun 16, 2022
0.8173
0.8690
0.8000
0.8200
188,706
+0.00(+0.00%)
Jun 15, 2022
0.8000
0.8800
0.7610
0.8200
256,193
+0.03(+3.78%)
Jun 14, 2022
0.8300
0.8499
0.7901
0.7901
90,665
-0.03(-3.65%)
Jun 13, 2022
0.8800
0.8898
0.8100
0.8200
233,765
-0.06(-6.82%)
Jun 10, 2022
0.8900
0.8900
0.8600
0.8800
116,168
-0.02(-2.22%)
Jun 09, 2022
0.8954
1.050
0.8747
0.9000
1,291,498
+0.00(+0.06%)
Jun 08, 2022
0.9087
0.9237
0.8900
0.8995
56,438
+0.03(+3.28%)
Jun 07, 2022
0.9000
0.9271
0.8625
0.8709
175,474
-0.03(-3.34%)
Jun 06, 2022
0.9200
0.9299
0.9000
0.9010
50,897
-0.03(-3.12%)
Jun 03, 2022
0.9300
0.9300
0.9100
0.9300
49,334
+0.01(+1.09%)
Jun 02, 2022
0.9200
0.9300
0.9000
0.9200
138,018
+0.00(+0.27%)
Jun 01, 2022
0.9214
0.9349
0.9000
0.9175
104,116
+0.01(+0.82%)
May 31, 2022
0.9100
0.9200
0.8900
0.9100
122,795
-0.02(-2.15%)
May 27, 2022
0.9200
0.9400
0.9001
0.9300
87,644
+0.01(+1.09%)
May 26, 2022
0.9200
0.9592
0.8895
0.9200
80,234
+0.02(+2.00%)
May 25, 2022
0.9400
0.9500
0.8900
0.9020
118,346
-0.04(-4.30%)
May 24, 2022
0.9800
0.9800
0.9272
0.9425
68,200
-0.06(-5.75%)
May 23, 2022
0.9800
1.020
0.9601
1.000
66,567
+0.01(+1.01%)
May 20, 2022
0.9800
1.050
0.9601
0.9900
431,650
+0.05(+5.32%)
May 19, 2022
0.8900
0.9800
0.8930
0.9400
105,616
+0.05(+5.44%)
May 18, 2022
0.9500
0.9500
0.8301
0.8915
168,982
-0.06(-6.16%)
May 17, 2022
0.9500
1.010
0.9312
0.9500
235,975
-0.04(-3.55%)
May 16, 2022
1.010
1.010
0.9500
0.9850
89,897
-0.01(-0.53%)
May 13, 2022
0.9700
1.020
0.9700
0.9902
98,883
+0.03(+2.92%)
May 12, 2022
0.9890
1.000
0.9161
0.9621
244,928
-0.03(-2.72%)
May 11, 2022
1.050
1.100
0.9700
0.9890
202,513
-0.02(-2.08%)
May 10, 2022
1.040
1.050
0.9812
1.010
98,940
-0.02(-1.94%)
May 09, 2022
1.060
1.060
1.000
1.030
247,364
-0.04(-3.74%)
May 06, 2022
1.050
1.100
1.010
1.070
187,589
+0.02(+1.90%)
May 05, 2022
1.080
1.110
1.040
1.050
202,429
-0.03(-2.78%)
May 04, 2022
1.030
1.100
1.030
1.080
160,208
+0.02(+1.89%)
May 03, 2022
1.050
1.080
1.030
1.060
101,541
+0.01(+0.95%)
May 02, 2022
1.050
1.088
1.020
1.050
191,766
+0.00(+0.00%)
Apr 29, 2022
1.080
1.080
1.030
1.050
115,978
+0.00(+0.00%)
Apr 28, 2022
1.030
1.050
1.000
1.050
153,051
+0.03(+2.94%)
Apr 27, 2022
1.010
1.030
1.000
1.020
142,740
-0.01(-0.97%)
Apr 26, 2022
1.040
1.040
1.000
1.030
101,423
-0.01(-0.96%)
Apr 25, 2022
1.070
1.070
1.000
1.040
166,850
+0.02(+1.96%)
Apr 22, 2022
1.000
1.020
0.9600
1.020
168,925
+0.02(+2.04%)
Apr 21, 2022
1.080
1.080
0.9800
0.9996
640,127
-0.01(-1.03%)
Apr 20, 2022
1.090
1.090
0.9921
1.010
347,879
-0.11(-9.82%)
Apr 19, 2022
0.9600
1.140
0.9540
1.120
814,539
+0.15(+15.48%)
Apr 18, 2022
1.000
1.000
0.9500
0.9699
279,734
-0.04(-3.97%)
Apr 14, 2022
1.030
1.040
0.9901
1.010
203,453
-0.02(-1.94%)
Apr 13, 2022
0.9500
1.090
0.9405
1.030
576,971
+0.08(+8.42%)
Apr 12, 2022
1.220
1.245
0.9401
0.9500
3,179,602
-0.32(-25.20%)
Apr 11, 2022
1.180
1.380
1.020
1.270
16,976,224
+0.19(+17.59%)
Apr 08, 2022
1.040
1.080
1.030
1.080
99,223
+0.05(+4.85%)
Apr 07, 2022
1.090
1.090
1.002
1.030
111,481
-0.02(-1.90%)
Apr 06, 2022
1.080
1.100
0.9900
1.050
255,419
-0.05(-4.55%)
Apr 05, 2022
1.070
1.120
1.070
1.100
61,474
-0.02(-1.79%)
Apr 04, 2022
1.130
1.130
1.080
1.120
196,975
+0.06(+5.66%)
Apr 01, 2022
1.060
1.070
1.030
1.060
143,314
+0.00(+0.00%)
Mar 31, 2022
1.090
1.100
1.050
1.060
126,538
-0.02(-1.85%)
Mar 30, 2022
1.060
1.080
1.050
1.080
125,120
+0.03(+2.86%)
Mar 29, 2022
1.060
1.070
1.040
1.050
147,399
-0.03(-2.78%)
Mar 28, 2022
1.130
1.130
1.050
1.080
135,161
-0.03(-2.70%)
Mar 25, 2022
1.120
1.160
1.070
1.110
141,852
+0.01(+0.91%)
Mar 24, 2022
1.100
1.170
1.056
1.100
439,342
-0.04(-3.51%)
Mar 23, 2022
1.190
1.190
1.110
1.140
284,757
-0.04(-3.39%)
Mar 22, 2022
1.150
1.200
1.130
1.180
472,226
+0.10(+9.26%)
Mar 21, 2022
0.9900
1.080
0.9870
1.080
343,584
+0.10(+10.20%)
Mar 18, 2022
0.9300
0.9800
0.9017
0.9800
184,673
+0.06(+6.12%)
Mar 17, 2022
0.8800
0.9375
0.8400
0.9235
282,982
+0.06(+7.38%)
Mar 16, 2022
0.8400
0.9400
0.8004
0.8600
722,093
+0.11(+14.67%)
Mar 15, 2022
0.7300
0.7900
0.7211
0.7500
133,545
-0.02(-2.60%)
Mar 14, 2022
0.8600
0.8600
0.7700
0.7700
94,469
-0.07(-8.32%)
Mar 11, 2022
0.8600
0.8600
0.8054
0.8399
152,721
+0.00(+0.00%)
Mar 10, 2022
0.8400
0.8537
0.8100
0.8399
96,786
-0.01(-1.19%)
Mar 09, 2022
0.8200
0.8799
0.8000
0.8500
607,830
+0.11(+14.14%)
Mar 08, 2022
0.6800
0.8400
0.6800
0.7447
448,594
+0.06(+9.51%)
Mar 07, 2022
0.7200
0.7200
0.6800
0.6800
148,153
-0.02(-2.86%)
Mar 04, 2022
0.7200
0.7255
0.6800
0.7000
56,599
-0.01(-1.39%)
Mar 03, 2022
0.7300
0.7300
0.6941
0.7099
86,995
+0.01(+1.62%)
Mar 02, 2022
0.6730
0.7299
0.6400
0.6986
216,499
+0.03(+4.58%)
Mar 01, 2022
0.7100
0.7400
0.6660
0.6680
74,999
-0.04(-5.92%)
Feb 28, 2022
0.7000
0.7199
0.6900
0.7100
102,021
+0.03(+4.41%)
Feb 25, 2022
0.6700
0.6880
0.6602
0.6800
80,865
-0.01(-0.73%)
Feb 24, 2022
0.6100
0.6999
0.5500
0.6850
249,974
-0.02(-2.85%)
Feb 23, 2022
0.7000
0.7715
0.6900
0.7051
102,578
-0.00(-0.69%)
Feb 22, 2022
0.7900
0.8000
0.6800
0.7100
498,378
-0.08(-10.06%)
Feb 18, 2022
0.7894
0
+0.00(+0.62%)
Feb 17, 2022
0.8400
0.8468
0.7700
0.7845
140,350
-0.05(-5.75%)
Feb 16, 2022
0.8604
0.8627
0.8048
0.8324
81,913
-0.02(-2.53%)
Feb 15, 2022
0.8400
0.8890
0.8400
0.8540
99,572
+0.01(+1.67%)
Feb 14, 2022
0.8900
0.8900
0.8293
0.8400
104,271
-0.04(-4.50%)
Feb 11, 2022
0.8800
0.8899
0.8400
0.8796
90,231
+0.01(+1.03%)
Feb 10, 2022
0.8700
0.8800
0.8500
0.8706
69,505
+0.02(+2.44%)
Feb 09, 2022
0.8300
0.8800
0.8103
0.8499
123,679
+0.02(+2.40%)
Feb 08, 2022
0.8200
0.8400
0.7901
0.8300
130,736
+0.02(+2.70%)
Feb 07, 2022
0.8000
0.8400
0.8000
0.8082
116,335
-0.00(-0.21%)
Feb 04, 2022
0.8000
0.8191
0.7900
0.8099
85,652
+0.03(+3.95%)
Feb 03, 2022
0.8000
0.7791
102,986
-0.03(-3.11%)
Feb 02, 2022
0.8354
0.8400
0.7800
0.8041
114,612
-0.03(-3.47%)
Feb 01, 2022
0.8300
0.8602
0.8202
0.8330
100,714
-0.00(-0.45%)
Jan 31, 2022
0.7800
0.8690
0.8368
319,947
+0.08(+10.11%)
Jan 28, 2022
0.7400
0.7800
0.7123
0.7600
111,687
+0.02(+2.77%)
Jan 27, 2022
0.7900
0.8298
0.6950
0.7395
327,735
-0.04(-5.31%)
Jan 26, 2022
0.8100
0.8800
0.7700
0.7810
432,449
-0.03(-3.58%)
Jan 25, 2022
0.8200
0.8300
0.7713
0.8100
171,062
+0.02(+2.18%)
Jan 24, 2022
0.7600
0.8100
0.7106
0.7927
471,110
-0.06(-6.74%)
Jan 21, 2022
0.8000
0.8500
0.7900
0.8500
229,140
+0.03(+3.91%)
Jan 20, 2022
0.8100
0.8551
0.8100
0.8180
230,325
+0.02(+2.25%)
Jan 19, 2022
0.8600
0.8904
0.7800
0.8000
541,902
-0.08(-9.09%)
Jan 18, 2022
0.8945
0.9000
0.8610
0.8800
131,390
-0.01(-1.12%)
Jan 14, 2022
0.8900
0
-0.02(-2.20%)
Jan 13, 2022
0.9300
0.9499
0.8901
0.9100
276,988
-0.02(-2.56%)
Jan 12, 2022
0.9400
0.9600
0.9202
0.9339
112,026
-0.02(-1.68%)
Jan 11, 2022
0.9103
0.9602
0.9001
0.9499
201,494
+0.04(+4.45%)
Jan 10, 2022
0.9100
0.9299
0.8600
0.9094
374,162
-0.01(-0.75%)
Jan 07, 2022
0.9189
0.9400
0.9100
0.9163
152,967
-0.00(-0.40%)
Jan 06, 2022
0.9500
0.9600
0.8900
0.9200
270,438
-0.02(-2.13%)
Jan 05, 2022
1.030
1.040
0.9219
0.9400
198,462
-0.08(-7.84%)
Jan 04, 2022
1.040
1.060
1.000
1.020
472,532
-0.01(-0.97%)
Jan 03, 2022
0.9700
1.030
0.9400
1.030
400,900
+0.11(+11.96%)
Dec 31, 2021
0.9800
1.000
0.9200
0.9200
706,399
-0.08(-8.00%)
Dec 30, 2021
0.9500
1.010
0.9300
1.000
628,667
+0.04(+4.12%)
Dec 29, 2021
0.9100
0.9800
0.8500
0.9604
1,151,590
+0.02(+2.18%)
Dec 28, 2021
0.9800
1.010
0.9104
0.9399
1,139,422
-0.06(-6.01%)
Dec 27, 2021
1.100
1.105
0.9900
1.000
799,971
-0.09(-8.68%)
Dec 23, 2021
1.100
1.140
1.080
1.095
392,112
-0.01(-0.45%)
Dec 22, 2021
1.140
1.150
1.100
1.100
326,937
-0.04(-3.51%)
Dec 21, 2021
1.160
1.180
1.130
1.140
266,047
-0.03(-2.56%)
Dec 20, 2021
1.140
1.170
1.110
1.170
212,906
+0.02(+1.74%)
Dec 17, 2021
1.100
1.160
1.090
1.150
226,541
+0.04(+3.60%)
Dec 16, 2021
1.150
1.170
1.100
1.110
183,519
+0.00(+0.00%)
Dec 15, 2021
1.060
1.150
1.050
1.110
370,293
+0.03(+2.78%)
Dec 14, 2021
1.120
1.130
1.080
1.080
224,695
-0.05(-4.42%)
Dec 13, 2021
1.170
1.200
1.050
1.130
745,197
-0.03(-2.59%)
Dec 10, 2021
1.260
1.280
1.150
1.160
492,489
-0.11(-8.66%)
Dec 09, 2021
1.410
1.420
1.250
1.270
682,206
-0.16(-11.19%)
Dec 08, 2021
1.340
1.430
1.340
1.430
252,478
+0.10(+7.52%)
Dec 07, 2021
1.290
1.400
1.280
1.330
339,661
+0.02(+1.53%)
Dec 06, 2021
1.300
1.358
1.260
1.310
206,628
-0.01(-0.76%)
Dec 03, 2021
1.410
1.410
1.280
1.320
324,610
-0.09(-6.38%)
Dec 02, 2021
1.400
1.440
1.351
1.410
259,763
+0.00(+0.00%)
Dec 01, 2021
1.470
1.510
1.410
1.410
244,902
-0.06(-4.08%)
Nov 30, 2021
1.440
1.470
1.410
1.470
322,617
+0.03(+2.08%)
Nov 29, 2021
1.430
1.480
1.390
1.440
434,620
+0.00(+0.00%)
Nov 26, 2021
1.440
1.480
1.360
1.440
315,240
+0.06(+4.35%)
Nov 24, 2021
1.300
1.430
1.260
1.380
481,655
+0.09(+6.98%)
Nov 23, 2021
1.300
1.300
1.110
1.290
923,791
-0.05(-3.73%)
Nov 22, 2021
1.460
1.490
1.340
1.340
423,316
-0.12(-8.22%)
Nov 19, 2021
1.470
1.500
1.370
1.460
515,646
-0.01(-0.68%)
Nov 18, 2021
1.570
1.470
1.430
1.470
608,626
-0.12(-7.55%)
Nov 17, 2021
1.620
1.620
1.560
1.590
296,659
-0.05(-3.05%)
Nov 16, 2021
1.700
1.710
1.610
1.640
358,436
-0.07(-4.09%)
Nov 15, 2021
1.740
1.740
1.700
1.710
193,658
+0.01(+0.59%)
Nov 12, 2021
1.700
1.720
1.690
1.700
158,976
+0.00(+0.00%)
Nov 11, 2021
1.700
1.710
1.670
1.700
229,141
-0.01(-0.58%)
Nov 10, 2021
1.750
1.710
1.710
236,440
-0.05(-2.84%)
Nov 09, 2021
1.770
1.780
1.735
1.760
180,742
+0.00(+0.00%)
Nov 08, 2021
1.770
1.770
1.720
1.760
319,924
-0.01(-0.56%)
Nov 05, 2021
1.750
1.790
1.740
1.770
243,646
-0.01(-0.56%)
Nov 04, 2021
1.760
1.790
1.760
1.780
266,291
+0.02(+1.14%)
Nov 03, 2021
1.770
1.800
1.760
1.760
216,748
-0.04(-2.22%)
Nov 02, 2021
1.800
1.810
1.790
1.800
204,201
-0.01(-0.55%)
Nov 01, 2021
1.790
1.840
1.800
1.810
188,654
+0.02(+1.12%)
Oct 29, 2021
1.760
1.814
1.760
1.790
274,296
-0.02(-1.10%)
Oct 28, 2021
1.790
1.820
1.770
1.810
326,648
+0.01(+0.56%)
Oct 27, 2021
1.840
1.860
1.800
1.800
285,234
-0.05(-2.70%)
Oct 26, 2021
1.870
1.850
258,494
-0.02(-1.07%)
Oct 25, 2021
1.890
1.910
1.870
1.870
191,494
-0.03(-1.58%)
Oct 22, 2021
1.920
1.920
1.875
1.900
223,499
-0.03(-1.55%)
Oct 21, 2021
1.920
1.950
1.910
1.930
196,519
-0.01(-0.52%)
Oct 20, 2021
1.960
1.960
1.910
1.940
130,237
+0.00(+0.00%)
Oct 19, 2021
1.920
1.940
1.890
1.940
225,361
+0.01(+0.52%)
Oct 18, 2021
1.910
1.930
1.900
1.930
182,569
+0.03(+1.58%)
Oct 15, 2021
1.930
1.930
1.895
1.900
174,145
-0.04(-2.06%)
Oct 14, 2021
1.950
1.950
1.920
1.940
74,805
+0.00(+0.00%)
Oct 13, 2021
1.940
1.950
1.910
1.940
107,450
+0.01(+0.52%)
Oct 12, 2021
1.910
1.950
1.900
1.930
231,227
+0.00(+0.00%)
Oct 11, 2021
1.840
1.950
1.840
1.930
434,838
+0.08(+4.32%)
Oct 08, 2021
1.840
1.880
1.840
1.850
138,427
-0.01(-0.54%)
Oct 07, 2021
1.830
1.890
1.830
1.860
195,761
+0.02(+1.09%)
Oct 06, 2021
1.910
1.910
1.790
1.840
599,111
-0.07(-3.66%)
Oct 05, 2021
1.920
1.960
1.891
1.910
505,750
-0.01(-0.52%)
Oct 04, 2021
2.000
2.000
1.920
1.920
416,983
-0.04(-2.04%)
Oct 01, 2021
2.010
2.018
1.940
1.960
405,938
-0.06(-2.97%)
Sep 30, 2021
1.970
2.020
1.954
2.020
346,855
+0.07(+3.59%)
Sep 29, 2021
2.030
2.030
1.950
1.950
319,341
-0.03(-1.52%)
Sep 28, 2021
2.040
2.050
1.980
1.980
825,213
-0.03(-1.49%)
Sep 27, 2021
2.040
2.050
2.000
2.010
194,416
-0.04(-1.95%)
Sep 24, 2021
2.030
2.053
1.990
2.050
185,502
+0.02(+0.99%)
Sep 23, 2021
1.970
2.050
1.970
2.030
386,167
+0.06(+3.05%)
Sep 22, 2021
2.060
2.060
1.970
1.970
377,843
-0.10(-4.83%)
Sep 21, 2021
2.000
2.080
1.950
2.070
2,625,138
+0.09(+4.55%)
Sep 20, 2021
1.950
2.015
1.950
1.980
184,783
-0.06(-2.94%)
Sep 17, 2021
1.950
2.040
1.950
2.040
389,166
+0.07(+3.55%)
Sep 16, 2021
1.990
1.990
1.930
1.970
164,235
+0.02(+1.03%)
Sep 15, 2021
1.940
1.960
1.920
1.950
143,236
+0.00(+0.00%)
Sep 14, 2021
1.970
1.970
1.930
1.950
434,840
-0.02(-1.02%)
Sep 13, 2021
1.990
2.030
1.950
1.970
449,821
-0.03(-1.50%)
Sep 10, 2021
2.050
2.050
1.980
2.000
221,499
-0.01(-0.50%)
Sep 09, 2021
2.020
2.040
1.990
2.010
338,818
-0.01(-0.50%)
Sep 08, 2021
2.010
2.020
1.960
2.020
417,085
-0.01(-0.49%)
Sep 07, 2021
2.080
2.080
2.010
2.030
195,257
-0.05(-2.40%)
Sep 03, 2021
2.130
2.130
2.060
2.080
162,536
-0.04(-1.89%)
Sep 02, 2021
2.200
2.200
2.100
2.120
330,103
+0.04(+1.92%)
Sep 01, 2021
2.060
2.100
2.040
2.080
303,409
+0.02(+0.97%)
Aug 31, 2021
2.040
2.080
2.040
2.060
274,189
+0.00(+0.00%)
Aug 30, 2021
2.050
2.070
2.020
2.060
229,829
+0.01(+0.49%)
Aug 27, 2021
2.030
2.070
2.029
2.050
181,340
+0.02(+0.99%)
Aug 26, 2021
2.040
2.070
2.010
2.030
313,975
-0.03(-1.46%)
Aug 25, 2021
2.000
2.090
1.992
2.060
946,964
+0.08(+4.04%)
Aug 24, 2021
1.990
1.990
1.949
1.980
232,656
+0.00(+0.00%)
Aug 23, 2021
1.990
2.000
1.955
1.980
266,313
+0.04(+2.06%)
Aug 20, 2021
1.930
1.950
1.900
1.940
158,702
+0.03(+1.57%)
Aug 19, 2021
1.930
1.950
1.895
1.910
388,366
-0.02(-1.04%)
Aug 18, 2021
1.940
1.980
1.930
1.930
224,775
-0.02(-1.03%)
Aug 17, 2021
1.950
1.990
1.940
1.950
277,002
-0.05(-2.50%)
Aug 16, 2021
2.000
2.010
1.950
2.000
348,610
+0.00(+0.00%)
Aug 13, 2021
2.000
2.010
1.980
2.000
239,934
+0.00(+0.00%)
Aug 12, 2021
2.030
2.030
1.980
2.000
316,349
-0.01(-0.50%)
Aug 11, 2021
2.030
2.039
2.000
2.010
212,875
-0.02(-0.99%)
Aug 10, 2021
2.050
2.050
2.010
2.030
160,927
-0.02(-0.98%)
Aug 09, 2021
2.030
2.050
2.000
2.050
226,980
+0.04(+1.99%)
Aug 06, 2021
2.050
2.050
2.000
2.010
229,683
-0.06(-2.90%)
Aug 05, 2021
2.020
2.090
2.020
2.070
171,752
+0.04(+1.97%)
Aug 04, 2021
2.050
2.070
2.020
2.030
235,730
-0.02(-0.98%)
Aug 03, 2021
2.100
2.100
2.050
2.050
247,794
-0.07(-3.30%)
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.