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
Context Therapeutics Inc
(NQ:
CNTX
)
2.027
+0.317 (+18.53%)
Streaming Delayed Price
Updated: 12:04 PM EDT, Jun 10, 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
1.940
1.950
1.810
1.890
488,793
-0.05(-2.58%)
Jul 28, 2022
1.970
1.970
1.910
1.940
94,508
+0.01(+0.52%)
Jul 27, 2022
1.950
2.060
1.900
1.930
461,838
-0.02(-1.03%)
Jul 26, 2022
1.900
2.017
1.890
1.950
290,095
+0.04(+2.09%)
Jul 25, 2022
1.950
1.960
1.890
1.910
106,740
-0.05(-2.55%)
Jul 22, 2022
2.070
2.070
1.920
1.960
174,048
-0.04(-2.00%)
Jul 21, 2022
1.880
2.030
1.872
2.000
345,559
+0.09(+4.71%)
Jul 20, 2022
1.900
1.940
1.867
1.910
178,654
+0.01(+0.53%)
Jul 19, 2022
1.940
1.940
1.900
1.900
134,822
-0.02(-1.04%)
Jul 18, 2022
1.930
1.970
1.880
1.920
425,184
-0.04(-2.04%)
Jul 15, 2022
1.910
1.970
1.880
1.960
182,392
+0.04(+2.08%)
Jul 14, 2022
1.940
1.970
1.895
1.920
227,619
-0.01(-0.52%)
Jul 13, 2022
1.920
1.937
1.880
1.930
80,190
+0.00(+0.00%)
Jul 12, 2022
1.950
1.980
1.880
1.930
235,000
-0.03(-1.53%)
Jul 11, 2022
2.020
2.049
1.950
1.960
61,020
-0.09(-4.39%)
Jul 08, 2022
1.990
2.100
1.990
2.050
159,283
+0.06(+3.02%)
Jul 07, 2022
1.970
2.030
1.880
1.990
281,322
+0.00(+0.00%)
Jul 06, 2022
1.970
2.048
1.950
1.990
137,737
-0.01(-0.50%)
Jul 05, 2022
2.010
2.070
1.930
2.000
305,513
-0.06(-2.91%)
Jul 01, 2022
2.080
2.160
1.960
2.060
239,890
-0.06(-2.83%)
Jun 30, 2022
2.150
2.189
2.050
2.120
378,613
-0.08(-3.64%)
Jun 29, 2022
2.240
2.270
2.120
2.200
260,824
-0.05(-2.22%)
Jun 28, 2022
2.210
2.376
2.210
2.250
315,835
+0.03(+1.35%)
Jun 27, 2022
2.150
2.260
2.086
2.220
356,732
+0.12(+5.71%)
Jun 24, 2022
2.370
2.388
2.100
2.100
474,255
-0.24(-10.26%)
Jun 23, 2022
2.210
2.520
2.210
2.340
955,664
+0.11(+4.93%)
Jun 22, 2022
2.090
2.230
2.070
2.230
382,832
+0.08(+3.72%)
Jun 21, 2022
2.080
2.150
2.060
2.150
368,034
+0.00(+0.00%)
Jun 17, 2022
2.060
2.170
2.050
2.150
323,073
+0.09(+4.37%)
Jun 16, 2022
2.070
2.178
1.960
2.060
571,031
-0.07(-3.29%)
Jun 15, 2022
1.980
2.140
1.970
2.130
511,531
+0.14(+7.04%)
Jun 14, 2022
1.990
2.020
1.890
1.990
344,058
+0.03(+1.53%)
Jun 13, 2022
1.790
2.010
1.750
1.960
591,909
+0.05(+2.62%)
Jun 10, 2022
1.840
1.930
1.750
1.910
313,000
+0.06(+3.24%)
Jun 09, 2022
1.860
1.910
1.800
1.850
264,024
-0.06(-3.14%)
Jun 08, 2022
1.670
1.950
1.610
1.910
1,048,673
+0.23(+13.69%)
Jun 07, 2022
1.710
1.740
1.640
1.680
218,845
+0.01(+0.60%)
Jun 06, 2022
1.880
1.880
1.610
1.670
862,603
-0.33(-16.50%)
Jun 03, 2022
2.130
2.150
1.820
2.000
1,115,598
-0.19(-8.68%)
Jun 02, 2022
2.190
2.380
2.130
2.190
809,135
+0.01(+0.46%)
Jun 01, 2022
2.270
2.300
2.050
2.180
1,136,141
-0.06(-2.68%)
May 31, 2022
2.020
2.270
1.970
2.240
1,484,986
+0.19(+9.27%)
May 27, 2022
2.050
2.100
2.002
2.050
119,479
-0.03(-1.44%)
May 26, 2022
1.900
2.150
1.892
2.080
270,639
+0.13(+6.67%)
May 25, 2022
2.020
2.060
1.880
1.950
194,403
-0.07(-3.47%)
May 24, 2022
1.850
2.050
1.825
2.020
343,291
+0.12(+6.32%)
May 23, 2022
1.770
2.000
1.690
1.900
512,448
+0.13(+7.34%)
May 20, 2022
1.630
1.840
1.550
1.770
408,626
+0.23(+14.94%)
May 19, 2022
1.410
1.770
1.390
1.540
642,231
+0.10(+6.94%)
May 18, 2022
1.430
1.489
1.390
1.440
135,364
-0.07(-4.64%)
May 17, 2022
1.410
1.520
1.401
1.510
139,333
+0.09(+6.34%)
May 16, 2022
1.420
1.499
1.380
1.420
76,474
-0.03(-2.07%)
May 13, 2022
1.360
1.520
1.302
1.450
103,153
+0.07(+5.07%)
May 12, 2022
1.300
1.420
1.300
1.380
102,284
+0.09(+6.98%)
May 11, 2022
1.320
1.390
1.270
1.290
132,280
-0.07(-5.15%)
May 10, 2022
1.330
1.420
1.270
1.360
146,540
+0.00(+0.00%)
May 09, 2022
1.400
1.477
1.310
1.360
116,738
-0.11(-7.48%)
May 06, 2022
1.510
1.510
1.400
1.470
113,686
-0.02(-1.34%)
May 05, 2022
1.460
1.560
1.390
1.490
352,703
+0.05(+3.47%)
May 04, 2022
1.430
1.468
1.350
1.440
113,389
-0.01(-0.35%)
May 03, 2022
1.530
1.569
1.425
1.445
137,494
-0.04(-3.02%)
May 02, 2022
1.470
1.580
1.438
1.490
217,902
+0.04(+2.76%)
Apr 29, 2022
1.400
1.460
1.374
1.450
40,856
+0.01(+0.69%)
Apr 28, 2022
1.470
1.470
1.300
1.440
501,615
-0.01(-0.69%)
Apr 27, 2022
1.450
1.510
1.400
1.450
167,721
-0.01(-0.68%)
Apr 26, 2022
1.610
1.610
1.450
1.460
160,416
-0.15(-9.32%)
Apr 25, 2022
1.590
1.680
1.590
1.610
121,692
-0.01(-0.62%)
Apr 22, 2022
1.590
1.680
1.570
1.620
123,618
+0.03(+1.89%)
Apr 21, 2022
1.690
1.776
1.560
1.590
316,753
-0.10(-5.92%)
Apr 20, 2022
1.700
1.788
1.642
1.690
198,965
+0.00(+0.00%)
Apr 19, 2022
1.640
1.750
1.640
1.690
195,207
+0.07(+4.32%)
Apr 18, 2022
1.730
1.775
1.600
1.620
266,094
-0.18(-10.00%)
Apr 14, 2022
2.000
2.000
1.770
1.800
278,032
-0.17(-8.63%)
Apr 13, 2022
2.040
2.171
1.910
1.970
389,936
-0.01(-0.51%)
Apr 12, 2022
2.000
2.050
1.930
1.980
155,465
+0.00(+0.25%)
Apr 11, 2022
2.470
2.490
1.800
1.975
1,056,841
-0.56(-22.24%)
Apr 08, 2022
2.640
2.640
2.440
2.540
269,951
-0.11(-4.15%)
Apr 07, 2022
2.560
2.660
2.450
2.650
276,867
+0.04(+1.53%)
Apr 06, 2022
2.590
2.690
2.400
2.610
378,711
+0.02(+0.77%)
Apr 05, 2022
2.470
2.620
2.360
2.590
800,954
-0.07(-2.63%)
Apr 04, 2022
2.490
2.790
2.470
2.660
2,587,686
+0.26(+10.83%)
Apr 01, 2022
2.210
2.440
2.140
2.400
519,955
+0.23(+10.60%)
Mar 31, 2022
2.210
2.240
2.111
2.170
145,805
-0.08(-3.49%)
Mar 30, 2022
2.150
2.290
2.121
2.248
230,160
+0.09(+4.09%)
Mar 29, 2022
2.090
2.220
2.070
2.160
91,277
+0.06(+2.86%)
Mar 28, 2022
2.200
2.220
2.010
2.100
309,222
-0.15(-6.67%)
Mar 25, 2022
2.220
2.340
2.220
2.250
95,842
-0.05(-2.17%)
Mar 24, 2022
2.210
2.357
2.210
2.300
140,139
+0.03(+1.32%)
Mar 23, 2022
2.290
2.350
2.240
2.270
249,630
-0.07(-2.99%)
Mar 22, 2022
2.090
2.350
2.089
2.340
490,778
+0.24(+11.43%)
Mar 21, 2022
2.150
2.150
2.002
2.100
220,852
+0.00(+0.00%)
Mar 18, 2022
1.880
2.190
1.880
2.100
549,280
+0.22(+11.70%)
Mar 17, 2022
1.770
1.920
1.770
1.880
193,723
+0.09(+5.03%)
Mar 16, 2022
1.880
1.880
1.730
1.790
132,143
+0.00(+0.00%)
Mar 15, 2022
1.760
1.840
1.720
1.790
70,580
+0.07(+4.07%)
Mar 14, 2022
1.800
1.800
1.720
1.720
104,317
-0.10(-5.49%)
Mar 11, 2022
1.940
1.940
1.800
1.820
184,226
-0.13(-6.67%)
Mar 10, 2022
1.790
1.960
1.790
1.950
226,797
+0.07(+3.72%)
Mar 09, 2022
1.770
1.898
1.700
1.880
584,182
+0.16(+9.62%)
Mar 08, 2022
1.700
1.770
1.610
1.715
422,922
-0.02(-1.44%)
Mar 07, 2022
1.910
1.980
1.730
1.740
325,529
-0.17(-8.90%)
Mar 04, 2022
1.850
1.910
1.820
1.910
119,767
+0.05(+2.69%)
Mar 03, 2022
1.920
1.970
1.852
1.860
100,018
-0.09(-4.62%)
Mar 02, 2022
1.930
2.040
1.880
1.950
205,708
+0.03(+1.56%)
Mar 01, 2022
1.870
2.000
1.866
1.920
367,870
+0.04(+2.13%)
Feb 28, 2022
1.790
1.900
1.770
1.880
183,986
+0.09(+5.03%)
Feb 25, 2022
1.800
1.850
1.770
1.790
164,291
-0.02(-1.10%)
Feb 24, 2022
1.620
1.840
1.615
1.810
248,128
+0.00(+0.00%)
Feb 23, 2022
1.880
1.938
1.800
1.810
253,091
-0.06(-3.21%)
Feb 22, 2022
1.850
1.940
1.830
1.870
139,022
-0.05(-2.60%)
Feb 18, 2022
1.920
0
-0.02(-1.03%)
Feb 17, 2022
2.000
2.010
1.940
1.940
151,317
-0.07(-3.48%)
Feb 16, 2022
2.040
2.040
1.995
2.010
109,595
-0.04(-1.95%)
Feb 15, 2022
1.980
2.080
1.970
2.050
120,727
+0.08(+4.06%)
Feb 14, 2022
1.970
2.040
1.960
1.970
125,242
+0.01(+0.51%)
Feb 11, 2022
2.080
2.120
1.950
1.960
330,039
-0.14(-6.67%)
Feb 10, 2022
2.070
2.190
2.042
2.100
156,248
-0.06(-2.78%)
Feb 09, 2022
2.000
2.170
2.000
2.160
276,056
+0.15(+7.46%)
Feb 08, 2022
2.040
2.090
1.932
2.010
322,233
-0.05(-2.43%)
Feb 07, 2022
2.170
2.300
2.050
2.060
390,335
-0.17(-7.62%)
Feb 04, 2022
2.180
2.280
2.140
2.230
179,755
+0.01(+0.45%)
Feb 03, 2022
2.250
2.180
2.220
235,917
-0.13(-5.53%)
Feb 02, 2022
2.180
2.430
2.180
2.350
937,681
+0.21(+9.81%)
Feb 01, 2022
2.000
2.160
2.000
2.140
374,330
+0.10(+4.90%)
Jan 31, 2022
1.940
2.040
456,066
+0.10(+5.15%)
Jan 28, 2022
1.950
1.990
1.870
1.940
355,327
-0.01(-0.51%)
Jan 27, 2022
2.120
2.123
1.930
1.950
691,039
-0.16(-7.58%)
Jan 26, 2022
2.270
2.276
2.050
2.110
406,635
-0.17(-7.46%)
Jan 25, 2022
2.210
2.340
2.120
2.280
428,000
+0.04(+1.79%)
Jan 24, 2022
1.990
2.280
1.960
2.240
1,200,124
+0.14(+6.67%)
Jan 21, 2022
2.000
2.140
1.830
2.100
1,230,077
+0.13(+6.60%)
Jan 20, 2022
2.070
2.130
1.960
1.970
767,095
-0.10(-4.83%)
Jan 19, 2022
2.150
2.180
2.061
2.070
391,189
-0.08(-3.72%)
Jan 18, 2022
2.180
2.220
2.110
2.150
664,946
-0.10(-4.44%)
Jan 14, 2022
2.250
0
-0.14(-5.86%)
Jan 13, 2022
2.500
2.506
2.365
2.390
631,390
-0.17(-6.64%)
Jan 12, 2022
2.520
2.596
2.460
2.560
359,929
+0.02(+0.79%)
Jan 11, 2022
2.390
2.550
2.380
2.540
534,051
+0.12(+4.96%)
Jan 10, 2022
2.420
2.487
2.380
2.420
455,891
-0.11(-4.35%)
Jan 07, 2022
2.460
2.550
2.330
2.530
671,501
-0.02(-0.78%)
Jan 06, 2022
2.480
2.640
2.300
2.550
1,645,765
+0.06(+2.41%)
Jan 05, 2022
2.700
2.790
2.450
2.490
1,551,441
-0.25(-9.12%)
Jan 04, 2022
2.800
2.820
2.610
2.740
1,924,367
-0.08(-2.84%)
Jan 03, 2022
2.680
2.830
2.610
2.820
1,227,347
+0.16(+6.02%)
Dec 31, 2021
2.740
2.820
2.640
2.660
1,124,682
-0.12(-4.32%)
Dec 30, 2021
2.640
2.870
2.560
2.780
1,840,197
+0.04(+1.46%)
Dec 29, 2021
2.810
2.833
2.610
2.740
1,841,498
-0.16(-5.52%)
Dec 28, 2021
3.070
3.110
2.810
2.900
2,098,102
-0.23(-7.35%)
Dec 27, 2021
3.190
3.190
3.000
3.130
1,433,905
-0.09(-2.80%)
Dec 23, 2021
3.290
3.300
3.050
3.220
2,683,448
+0.05(+1.58%)
Dec 22, 2021
3.290
3.490
3.040
3.170
4,831,347
+0.05(+1.60%)
Dec 21, 2021
2.860
3.130
2.760
3.120
3,036,055
+0.30(+10.64%)
Dec 20, 2021
2.970
2.970
2.680
2.820
2,280,550
-0.15(-5.05%)
Dec 17, 2021
3.170
3.187
2.910
2.970
3,071,932
-0.27(-8.33%)
Dec 16, 2021
3.430
3.490
3.160
3.240
1,570,310
-0.14(-4.14%)
Dec 15, 2021
3.610
3.720
3.140
3.380
2,877,042
-0.31(-8.40%)
Dec 14, 2021
3.920
4.060
3.530
3.690
3,066,643
-0.46(-11.08%)
Dec 13, 2021
4.800
4.886
4.080
4.150
4,415,486
-1.23(-22.86%)
Dec 10, 2021
7.400
7.650
5.100
5.380
35,764,016
-0.88(-14.06%)
Dec 09, 2021
4.960
7.250
4.800
6.260
19,281,356
+1.22(+24.21%)
Dec 08, 2021
5.420
5.530
4.420
5.040
4,723,254
-0.57(-10.18%)
Dec 07, 2021
5.520
5.840
5.210
5.612
2,239,121
+0.11(+2.03%)
Dec 06, 2021
5.540
5.780
5.060
5.500
2,641,677
+0.20(+3.77%)
Dec 03, 2021
5.550
5.730
5.040
5.300
1,792,230
-0.43(-7.50%)
Dec 02, 2021
5.710
5.860
5.650
5.730
7,199,890
-1.43(-19.97%)
Dec 01, 2021
8.070
10.87
7.100
7.160
79,402,384
+0.28(+4.07%)
Nov 30, 2021
6.150
6.950
5.930
6.880
5,542,407
+1.30(+23.30%)
Nov 29, 2021
5.300
6.041
5.050
5.580
2,953,850
+0.48(+9.41%)
Nov 26, 2021
4.850
5.170
4.750
5.100
416,572
+0.14(+2.82%)
Nov 24, 2021
4.820
5.120
4.760
4.960
583,066
+0.14(+2.90%)
Nov 23, 2021
5.070
5.130
4.670
4.820
709,429
-0.36(-6.95%)
Nov 22, 2021
4.690
5.250
4.610
5.180
890,785
+0.29(+5.93%)
Nov 19, 2021
4.990
5.900
4.780
4.890
7,954,970
+0.44(+9.89%)
Nov 18, 2021
5.000
4.590
4.450
4.450
578,170
-0.46(-9.37%)
Nov 17, 2021
5.130
5.200
4.900
4.910
619,116
+0.01(+0.20%)
Nov 16, 2021
5.200
5.270
4.610
4.900
1,447,529
-0.31(-5.95%)
Nov 15, 2021
5.320
5.480
5.120
5.210
672,868
-0.20(-3.70%)
Nov 12, 2021
5.190
5.730
5.120
5.410
1,325,319
+0.18(+3.44%)
Nov 11, 2021
5.490
5.510
5.110
5.230
759,623
-0.27(-5.00%)
Nov 10, 2021
5.470
5.505
603,483
-0.09(-1.70%)
Nov 09, 2021
5.700
5.770
5.470
5.600
349,172
-0.25(-4.27%)
Nov 08, 2021
5.510
5.915
5.235
5.850
885,671
+0.34(+6.27%)
Nov 05, 2021
5.490
5.700
5.305
5.505
1,195,874
+0.04(+0.82%)
Nov 04, 2021
5.700
5.890
5.200
5.460
1,725,541
-0.32(-5.54%)
Nov 03, 2021
5.900
6.130
5.700
5.780
1,098,828
-0.20(-3.34%)
Nov 02, 2021
6.080
6.590
5.850
5.980
4,446,346
+0.39(+6.98%)
Nov 01, 2021
5.780
6.082
5.420
5.590
1,850,884
-0.17(-2.95%)
Oct 29, 2021
5.970
6.050
5.660
5.760
1,408,579
-0.39(-6.34%)
Oct 28, 2021
6.830
6.150
3,282,353
-0.56(-8.35%)
Oct 27, 2021
6.950
7.100
6.250
6.710
5,251,153
-0.53(-7.32%)
Oct 26, 2021
8.000
7.240
7,552,238
-0.21(-2.82%)
Oct 25, 2021
7.400
8.290
7.000
7.450
10,402,692
+0.46(+6.58%)
Oct 22, 2021
6.000
6.990
18,070,268
+0.82(+13.29%)
Oct 21, 2021
5.190
7.100
4.955
6.170
14,574,086
+1.07(+20.98%)
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.