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
Lipocine Inc
(NQ:
LPCN
)
8.180
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 13, 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 13, 2024
7.970
8.200
7.900
8.180
31,327
+0.23(+2.89%)
Jun 12, 2024
7.820
8.030
7.820
7.950
23,872
+0.13(+1.66%)
Jun 11, 2024
8.000
8.014
7.530
7.820
61,862
-0.16(-2.01%)
Jun 10, 2024
7.880
8.250
7.460
7.980
84,035
+0.46(+6.12%)
Jun 07, 2024
6.860
7.660
6.859
7.520
47,175
+0.44(+6.21%)
Jun 06, 2024
7.000
7.080
6.920
7.080
30,370
+0.03(+0.43%)
Jun 05, 2024
7.000
7.070
6.900
7.050
11,440
-0.04(-0.56%)
Jun 04, 2024
6.990
7.100
6.760
7.090
39,034
+0.19(+2.75%)
Jun 03, 2024
7.040
7.120
6.670
6.900
51,994
-0.02(-0.29%)
May 31, 2024
6.950
6.965
6.810
6.920
7,975
-0.01(-0.14%)
May 30, 2024
6.670
7.000
6.670
6.930
12,751
+0.34(+5.16%)
May 29, 2024
6.680
6.970
6.500
6.590
22,697
-0.04(-0.60%)
May 28, 2024
6.760
6.960
6.612
6.630
28,389
-0.26(-3.77%)
May 24, 2024
6.580
6.980
6.407
6.890
19,219
+0.35(+5.35%)
May 23, 2024
6.600
6.600
6.350
6.540
20,243
-0.06(-0.91%)
May 22, 2024
6.590
6.740
6.460
6.600
26,750
+0.03(+0.46%)
May 21, 2024
6.290
6.600
6.070
6.570
38,586
+0.20(+3.14%)
May 20, 2024
6.100
6.590
6.100
6.370
31,514
+0.33(+5.46%)
May 17, 2024
5.740
6.300
5.740
6.040
49,113
+0.29(+5.04%)
May 16, 2024
5.620
5.768
5.510
5.750
27,249
+0.13(+2.31%)
May 15, 2024
5.390
5.680
5.130
5.620
27,935
+0.27(+5.05%)
May 14, 2024
5.240
5.350
5.110
5.350
20,645
+0.07(+1.33%)
May 13, 2024
5.440
5.440
5.180
5.280
16,755
-0.04(-0.75%)
May 10, 2024
5.260
5.590
5.180
5.320
47,981
+0.08(+1.53%)
May 09, 2024
4.900
5.350
4.900
5.240
44,822
+0.39(+8.04%)
May 08, 2024
4.860
5.190
4.850
4.850
16,175
-0.16(-3.19%)
May 07, 2024
5.030
5.200
5.010
5.010
21,813
+0.09(+1.83%)
May 06, 2024
4.690
5.110
4.690
4.920
25,727
+0.24(+5.13%)
May 03, 2024
4.800
5.060
4.660
4.680
68,664
-0.02(-0.43%)
May 02, 2024
4.800
5.100
4.660
4.700
25,742
-0.01(-0.21%)
May 01, 2024
4.650
4.828
4.610
4.710
9,051
+0.09(+1.95%)
Apr 30, 2024
4.710
4.790
4.540
4.620
28,681
-0.11(-2.33%)
Apr 29, 2024
4.770
4.850
4.620
4.730
28,707
-0.07(-1.41%)
Apr 26, 2024
4.520
4.810
4.510
4.798
19,754
+0.25(+5.44%)
Apr 25, 2024
4.420
4.605
4.410
4.550
7,982
+0.11(+2.48%)
Apr 24, 2024
4.790
5.020
4.400
4.440
66,373
-0.36(-7.50%)
Apr 23, 2024
5.060
5.130
4.700
4.800
76,665
-0.27(-5.33%)
Apr 22, 2024
5.190
5.400
5.030
5.070
21,545
-0.20(-3.80%)
Apr 19, 2024
5.410
5.530
5.260
5.270
11,286
-0.17(-3.13%)
Apr 18, 2024
5.240
5.530
5.220
5.440
21,347
+0.12(+2.26%)
Apr 17, 2024
4.740
5.435
4.700
5.320
34,385
+0.56(+11.76%)
Apr 16, 2024
5.300
5.300
4.680
4.760
37,039
-0.60(-11.11%)
Apr 15, 2024
5.670
5.670
5.118
5.355
95,958
-0.45(-7.83%)
Apr 12, 2024
6.110
6.250
5.520
5.810
214,524
-0.60(-9.36%)
Apr 11, 2024
6.300
7.150
5.630
6.410
2,204,090
-0.10(-1.54%)
Apr 10, 2024
5.800
6.700
5.600
6.510
50,798
+0.74(+12.82%)
Apr 09, 2024
5.335
5.880
5.335
5.770
96,059
+0.51(+9.70%)
Apr 08, 2024
4.900
5.380
4.900
5.260
19,761
+0.46(+9.58%)
Apr 05, 2024
4.580
4.822
4.530
4.800
23,616
+0.19(+4.12%)
Apr 04, 2024
4.870
4.970
4.540
4.610
25,304
-0.32(-6.49%)
Apr 03, 2024
5.020
5.075
4.930
4.930
4,382
-0.04(-0.80%)
Apr 02, 2024
5.210
5.225
4.770
4.970
10,661
-0.33(-6.23%)
Apr 01, 2024
5.110
5.300
5.020
5.300
13,412
+0.10(+1.92%)
Mar 28, 2024
5.030
5.302
4.850
5.200
49,035
+0.07(+1.39%)
Mar 27, 2024
4.950
5.300
4.950
5.129
20,879
+0.12(+2.37%)
Mar 26, 2024
4.420
5.270
4.360
5.010
73,040
+0.61(+13.86%)
Mar 25, 2024
4.070
4.412
3.803
4.400
38,945
+0.36(+8.91%)
Mar 22, 2024
4.130
4.208
3.880
4.040
17,660
-0.07(-1.70%)
Mar 21, 2024
4.150
4.360
4.100
4.110
15,459
-0.12(-2.84%)
Mar 20, 2024
4.230
4.285
4.060
4.230
7,029
-0.03(-0.70%)
Mar 19, 2024
4.430
4.577
4.220
4.260
14,672
-0.23(-5.12%)
Mar 18, 2024
4.604
4.745
4.390
4.490
11,961
-0.11(-2.39%)
Mar 15, 2024
4.720
4.720
4.140
4.600
44,291
-0.09(-1.92%)
Mar 14, 2024
4.900
5.260
4.430
4.690
88,101
-0.10(-2.09%)
Mar 13, 2024
3.960
4.870
3.940
4.790
105,505
+0.83(+20.96%)
Mar 12, 2024
3.570
4.090
3.310
3.960
63,552
+0.35(+9.70%)
Mar 11, 2024
3.650
3.690
3.470
3.610
12,396
+0.00(+0.00%)
Mar 08, 2024
3.600
3.770
3.600
3.610
4,141
-0.02(-0.55%)
Mar 07, 2024
3.820
3.816
3.200
3.630
33,899
+0.05(+1.40%)
Mar 06, 2024
3.670
3.850
3.510
3.580
10,987
-0.06(-1.65%)
Mar 05, 2024
3.670
3.670
3.475
3.640
11,307
-0.01(-0.27%)
Mar 04, 2024
3.850
3.932
3.630
3.650
12,953
-0.18(-4.70%)
Mar 01, 2024
3.770
4.000
3.770
3.830
9,102
+0.02(+0.52%)
Feb 29, 2024
3.990
3.990
3.800
3.810
10,996
-0.07(-1.80%)
Feb 28, 2024
3.870
3.934
3.867
3.880
7,350
+0.02(+0.52%)
Feb 27, 2024
3.860
3.950
3.860
3.860
22,086
+0.00(+0.00%)
Feb 26, 2024
3.754
3.890
3.754
3.860
13,527
+0.05(+1.31%)
Feb 23, 2024
3.870
3.980
3.800
3.810
9,019
-0.09(-2.31%)
Feb 22, 2024
3.800
4.020
3.760
3.900
34,826
-0.05(-1.27%)
Feb 21, 2024
4.000
4.000
3.890
3.950
9,393
-0.05(-1.25%)
Feb 20, 2024
4.000
4.010
4.000
4.000
9,866
-0.01(-0.25%)
Feb 16, 2024
3.960
4.080
3.960
4.010
8,109
+0.00(+0.00%)
Feb 15, 2024
3.990
4.120
3.990
4.010
12,438
-0.08(-1.96%)
Feb 14, 2024
3.980
4.170
3.970
4.090
8,680
+0.11(+2.76%)
Feb 13, 2024
3.930
4.000
3.920
3.980
5,202
-0.02(-0.50%)
Feb 12, 2024
3.936
4.160
3.930
4.000
21,816
+0.03(+0.76%)
Feb 09, 2024
4.000
4.050
3.950
3.970
21,262
-0.04(-1.00%)
Feb 08, 2024
3.930
4.075
3.930
4.010
8,775
+0.08(+2.04%)
Feb 07, 2024
4.060
4.079
3.920
3.930
10,652
-0.16(-3.91%)
Feb 06, 2024
4.046
4.099
3.900
4.090
9,201
+0.16(+4.07%)
Feb 05, 2024
3.910
3.930
3.830
3.930
5,187
-0.01(-0.25%)
Feb 02, 2024
4.010
4.098
3.810
3.940
21,630
-0.04(-1.01%)
Feb 01, 2024
4.020
4.040
3.870
3.980
6,747
+0.08(+2.05%)
Jan 31, 2024
3.920
4.000
3.820
3.900
11,328
+0.01(+0.36%)
Jan 30, 2024
3.850
3.959
3.792
3.886
4,243
-0.05(-1.37%)
Jan 29, 2024
3.900
4.040
3.725
3.940
45,448
+0.05(+1.29%)
Jan 26, 2024
3.720
3.940
3.693
3.890
4,891
+0.06(+1.57%)
Jan 25, 2024
3.840
3.840
3.760
3.830
10,839
-0.02(-0.52%)
Jan 24, 2024
3.710
3.885
3.700
3.850
4,622
+0.14(+3.77%)
Jan 23, 2024
3.830
3.890
3.640
3.710
5,261
-0.15(-3.89%)
Jan 22, 2024
3.790
4.000
3.590
3.860
30,595
+0.09(+2.39%)
Jan 19, 2024
3.970
3.970
3.600
3.770
16,776
-0.24(-5.99%)
Jan 18, 2024
3.890
4.200
3.410
4.010
631,568
+0.16(+4.16%)
Jan 17, 2024
4.140
4.140
3.750
3.850
10,885
-0.26(-6.33%)
Jan 16, 2024
3.500
4.385
3.510
4.110
45,238
+0.64(+18.44%)
Jan 12, 2024
3.140
3.650
3.110
3.470
14,936
+0.36(+11.58%)
Jan 11, 2024
3.120
3.261
3.021
3.110
4,587
+0.01(+0.32%)
Jan 10, 2024
2.880
3.125
2.880
3.100
10,714
+0.22(+7.64%)
Jan 09, 2024
2.980
2.990
2.820
2.880
10,440
-0.08(-2.81%)
Jan 08, 2024
2.860
3.000
2.820
2.963
12,884
+0.07(+2.53%)
Jan 05, 2024
3.000
3.020
2.870
2.890
12,743
-0.08(-2.69%)
Jan 04, 2024
2.994
3.020
2.960
2.970
5,414
-0.01(-0.34%)
Jan 03, 2024
2.990
3.000
2.920
2.980
5,403
+0.12(+4.19%)
Jan 02, 2024
2.760
2.900
2.760
2.860
4,458
+0.07(+2.51%)
Dec 29, 2023
2.810
2.902
2.740
2.790
18,401
-0.05(-1.76%)
Dec 28, 2023
2.960
2.970
2.440
2.840
112,754
-0.11(-3.73%)
Dec 27, 2023
2.930
3.180
2.875
2.950
57,551
+0.02(+0.68%)
Dec 26, 2023
2.960
3.040
2.890
2.930
13,819
-0.01(-0.34%)
Dec 22, 2023
2.937
3.070
2.821
2.940
23,713
+0.01(+0.50%)
Dec 21, 2023
2.851
2.940
2.851
2.925
3,127
-0.05(-1.84%)
Dec 20, 2023
2.850
2.980
2.750
2.980
9,857
+0.05(+1.71%)
Dec 19, 2023
2.650
2.970
2.590
2.930
43,475
+0.30(+11.41%)
Dec 18, 2023
2.680
2.710
2.613
2.630
9,179
-0.08(-2.95%)
Dec 15, 2023
2.574
2.720
2.554
2.710
11,424
+0.15(+5.86%)
Dec 14, 2023
2.560
2.630
2.520
2.560
28,055
+0.11(+4.49%)
Dec 13, 2023
2.540
2.580
2.420
2.450
6,947
+0.00(+0.00%)
Dec 12, 2023
2.460
2.520
2.420
2.450
6,217
-0.04(-1.61%)
Dec 11, 2023
2.520
2.590
2.400
2.490
11,406
-0.07(-2.89%)
Dec 08, 2023
2.550
2.570
2.500
2.564
6,601
-0.04(-1.50%)
Dec 07, 2023
2.560
2.650
2.546
2.603
9,355
+0.06(+2.38%)
Dec 06, 2023
2.633
2.638
2.543
2.543
30,948
-0.12(-4.54%)
Dec 05, 2023
2.641
2.720
2.625
2.664
4,552
-0.07(-2.43%)
Dec 04, 2023
2.720
2.730
2.650
2.730
9,269
+0.10(+3.80%)
Dec 01, 2023
2.430
2.750
2.430
2.630
15,838
+0.22(+9.13%)
Nov 30, 2023
2.455
2.455
2.380
2.410
9,235
-0.01(-0.41%)
Nov 29, 2023
2.460
2.530
2.420
2.420
6,614
-0.05(-2.02%)
Nov 28, 2023
2.380
2.470
2.380
2.470
4,500
+0.07(+2.92%)
Nov 27, 2023
2.500
2.533
2.400
2.400
10,525
-0.10(-4.00%)
Nov 24, 2023
2.490
2.555
2.483
2.500
3,914
+0.03(+1.21%)
Nov 22, 2023
2.480
2.480
2.400
2.470
12,345
-0.04(-1.59%)
Nov 21, 2023
2.450
2.600
2.450
2.510
7,597
+0.11(+4.58%)
Nov 20, 2023
2.570
2.750
2.400
2.400
20,635
-0.37(-13.36%)
Nov 17, 2023
2.690
2.770
2.690
2.770
13,030
+0.07(+2.59%)
Nov 16, 2023
2.730
2.940
2.672
2.700
12,508
-0.03(-1.10%)
Nov 15, 2023
2.630
2.905
2.620
2.730
8,215
+0.04(+1.68%)
Nov 14, 2023
2.710
2.880
2.660
2.685
26,024
-0.09(-3.42%)
Nov 13, 2023
2.480
3.180
2.480
2.780
173,093
+0.28(+11.20%)
Nov 10, 2023
2.360
2.570
2.350
2.500
40,922
+0.13(+5.49%)
Nov 09, 2023
2.460
2.600
2.370
2.370
14,046
-0.12(-4.82%)
Nov 08, 2023
2.500
2.570
2.400
2.490
8,750
-0.03(-1.19%)
Nov 07, 2023
2.580
2.630
2.520
2.520
6,159
-0.08(-3.08%)
Nov 06, 2023
2.580
2.694
2.580
2.600
4,773
+0.02(+0.78%)
Nov 03, 2023
2.630
2.800
2.520
2.580
10,514
+0.00(+0.00%)
Nov 02, 2023
2.690
2.690
2.440
2.580
11,359
+0.02(+0.78%)
Nov 01, 2023
2.520
2.590
2.430
2.560
7,320
+0.01(+0.39%)
Oct 31, 2023
2.460
2.576
2.340
2.550
8,576
+0.19(+8.05%)
Oct 30, 2023
2.430
2.470
2.310
2.360
7,520
-0.02(-0.84%)
Oct 27, 2023
2.450
2.550
2.320
2.380
20,454
-0.08(-3.25%)
Oct 26, 2023
2.540
2.540
2.330
2.460
12,858
+0.05(+2.07%)
Oct 25, 2023
2.430
2.530
2.365
2.410
9,826
-0.07(-2.82%)
Oct 24, 2023
2.450
2.589
2.450
2.480
6,073
-0.02(-0.80%)
Oct 23, 2023
2.500
2.560
2.460
2.500
15,396
-0.06(-2.34%)
Oct 20, 2023
2.570
2.715
2.490
2.560
11,868
-0.03(-1.16%)
Oct 19, 2023
2.560
2.620
2.530
2.590
8,017
+0.06(+2.37%)
Oct 18, 2023
2.750
2.849
2.530
2.530
22,245
-0.26(-9.32%)
Oct 17, 2023
2.820
2.890
2.735
2.790
9,495
+0.00(+0.00%)
Oct 16, 2023
2.630
2.850
2.630
2.790
18,770
-0.03(-1.06%)
Oct 13, 2023
2.740
2.950
2.683
2.820
11,110
+0.05(+1.81%)
Oct 12, 2023
2.800
2.860
2.625
2.770
35,994
-0.01(-0.36%)
Oct 11, 2023
2.950
3.000
2.780
2.780
12,784
-0.16(-5.44%)
Oct 10, 2023
2.900
2.980
2.820
2.940
6,160
-0.02(-0.68%)
Oct 09, 2023
2.790
2.960
2.780
2.960
9,646
+0.14(+4.96%)
Oct 06, 2023
2.780
2.900
2.770
2.820
11,728
+0.04(+1.44%)
Oct 05, 2023
2.800
2.910
2.770
2.780
7,885
-0.09(-3.14%)
Oct 04, 2023
2.890
2.980
2.800
2.870
9,184
-0.05(-1.71%)
Oct 03, 2023
2.790
3.034
2.790
2.920
15,271
+0.09(+3.18%)
Oct 02, 2023
3.000
3.060
2.760
2.830
14,601
-0.15(-5.03%)
Sep 29, 2023
2.820
3.011
2.820
2.980
17,267
+0.15(+5.30%)
Sep 28, 2023
3.090
3.090
2.780
2.830
17,246
-0.07(-2.41%)
Sep 27, 2023
3.010
3.150
2.800
2.900
37,698
-0.08(-2.62%)
Sep 26, 2023
3.070
3.323
2.978
2.978
5,351
-0.12(-3.93%)
Sep 25, 2023
3.420
3.240
3.085
3.100
23,325
-0.24(-7.19%)
Sep 22, 2023
3.260
3.357
3.250
3.340
5,222
+0.05(+1.52%)
Sep 21, 2023
3.250
3.360
3.250
3.290
9,131
+0.07(+2.17%)
Sep 20, 2023
3.430
3.430
3.220
3.220
37,694
-0.21(-6.12%)
Sep 19, 2023
3.460
3.570
3.330
3.430
29,898
-0.02(-0.58%)
Sep 18, 2023
3.630
3.823
3.450
3.450
25,217
-0.19(-5.22%)
Sep 15, 2023
3.800
3.950
3.640
3.640
7,147
-0.15(-3.96%)
Sep 14, 2023
3.790
3.840
3.790
3.790
6,340
-0.02(-0.52%)
Sep 13, 2023
3.850
3.900
3.790
3.810
7,594
+0.01(+0.26%)
Sep 12, 2023
3.850
3.850
3.780
3.800
21,594
+0.05(+1.33%)
Sep 11, 2023
3.700
4.000
3.700
3.750
10,726
+0.07(+1.90%)
Sep 08, 2023
3.550
3.730
3.540
3.680
36,769
+0.03(+0.82%)
Sep 07, 2023
3.740
3.800
3.580
3.650
41,692
-0.17(-4.45%)
Sep 06, 2023
3.950
4.000
3.739
3.820
18,674
-0.17(-4.26%)
Sep 05, 2023
3.790
4.055
3.731
3.990
36,772
+0.23(+6.12%)
Sep 01, 2023
3.930
4.080
3.725
3.760
29,999
-0.19(-4.81%)
Aug 31, 2023
4.030
4.070
3.850
3.950
7,125
-0.05(-1.25%)
Aug 30, 2023
4.070
4.190
3.950
4.000
23,421
-0.10(-2.44%)
Aug 29, 2023
4.010
4.280
3.970
4.100
39,371
+0.10(+2.50%)
Aug 28, 2023
4.100
4.400
3.980
4.000
35,846
-0.15(-3.61%)
Aug 25, 2023
4.270
4.270
3.840
4.150
74,707
+0.03(+0.73%)
Aug 24, 2023
4.360
4.460
4.040
4.120
88,582
-0.19(-4.41%)
Aug 23, 2023
4.160
4.540
4.160
4.310
27,101
+0.15(+3.61%)
Aug 22, 2023
4.190
4.300
4.070
4.160
12,358
+0.00(+0.00%)
Aug 21, 2023
4.140
4.310
3.950
4.160
21,873
+0.02(+0.48%)
Aug 18, 2023
4.480
4.660
4.050
4.140
23,571
-0.39(-8.61%)
Aug 17, 2023
4.700
4.900
4.440
4.530
83,612
-0.46(-9.22%)
Aug 16, 2023
5.040
5.115
4.920
4.990
18,015
-0.01(-0.20%)
Aug 15, 2023
4.990
5.150
4.891
5.000
14,337
+0.00(+0.00%)
Aug 14, 2023
5.080
5.150
4.880
5.000
8,435
-0.08(-1.57%)
Aug 11, 2023
5.000
5.150
4.840
5.080
63,230
+0.07(+1.40%)
Aug 10, 2023
4.960
5.156
4.900
5.010
25,767
-0.08(-1.57%)
Aug 09, 2023
5.040
5.180
4.960
5.090
42,774
+0.03(+0.59%)
Aug 08, 2023
5.040
5.210
4.985
5.060
53,582
+0.05(+1.00%)
Aug 07, 2023
5.110
5.140
4.930
5.010
23,409
-0.08(-1.57%)
Aug 04, 2023
4.940
5.170
4.910
5.090
33,447
+0.18(+3.67%)
Aug 03, 2023
4.950
5.000
4.720
4.910
23,572
-0.03(-0.61%)
Aug 02, 2023
4.900
4.985
4.690
4.940
25,370
-0.04(-0.80%)
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.