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
Wave Life Sci Ord Sh
(NQ:
WVE
)
5.990
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 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 17, 2024
6.190
6.340
5.990
5.990
504,909
-0.24(-3.85%)
Jun 14, 2024
6.410
6.410
6.145
6.230
369,718
-0.25(-3.86%)
Jun 13, 2024
6.400
6.490
6.283
6.480
471,636
+0.09(+1.41%)
Jun 12, 2024
6.380
6.440
6.300
6.390
792,198
+0.19(+3.06%)
Jun 11, 2024
5.890
6.200
5.790
6.200
342,319
+0.30(+5.08%)
Jun 10, 2024
5.770
5.910
5.570
5.900
560,380
+0.09(+1.55%)
Jun 07, 2024
5.930
5.980
5.790
5.810
286,414
-0.19(-3.17%)
Jun 06, 2024
6.230
6.300
6.000
6.000
353,268
-0.23(-3.69%)
Jun 05, 2024
6.250
6.330
6.040
6.230
518,975
+0.03(+0.48%)
Jun 04, 2024
6.250
6.250
5.950
6.200
444,591
-0.04(-0.64%)
Jun 03, 2024
6.240
6.465
6.060
6.240
466,696
+0.06(+0.97%)
May 31, 2024
6.210
6.410
6.090
6.180
1,024,281
+0.01(+0.16%)
May 30, 2024
6.070
6.185
5.990
6.170
392,534
+0.17(+2.83%)
May 29, 2024
5.990
6.100
5.760
6.000
554,511
-0.14(-2.28%)
May 28, 2024
6.280
6.310
5.940
6.140
346,592
-0.08(-1.29%)
May 24, 2024
6.050
6.290
6.050
6.220
313,793
+0.13(+2.13%)
May 23, 2024
6.460
6.510
6.090
6.090
359,629
-0.35(-5.43%)
May 22, 2024
6.290
6.450
6.030
6.440
505,548
+0.12(+1.90%)
May 21, 2024
6.360
6.630
6.310
6.320
797,352
-0.06(-0.94%)
May 20, 2024
6.280
6.400
5.980
6.380
806,253
+0.12(+1.92%)
May 17, 2024
5.930
6.330
5.820
6.260
1,102,627
+0.36(+6.10%)
May 16, 2024
5.890
6.050
5.800
5.900
545,679
+0.00(+0.00%)
May 15, 2024
6.250
6.250
5.845
5.900
438,902
+0.06(+1.03%)
May 14, 2024
5.750
5.910
5.730
5.840
445,514
+0.15(+2.64%)
May 13, 2024
5.720
5.810
5.550
5.690
625,212
+0.07(+1.25%)
May 10, 2024
5.900
5.910
5.280
5.620
525,905
-0.14(-2.43%)
May 09, 2024
5.390
6.160
5.390
5.760
531,735
-0.09(-1.54%)
May 08, 2024
5.740
5.910
5.645
5.850
737,434
+0.06(+1.04%)
May 07, 2024
5.750
5.810
5.480
5.790
867,578
+0.04(+0.70%)
May 06, 2024
6.150
6.200
5.710
5.750
908,530
-0.39(-6.35%)
May 03, 2024
5.930
6.380
5.900
6.140
849,147
+0.26(+4.42%)
May 02, 2024
5.720
6.030
5.630
5.880
1,235,005
+0.21(+3.70%)
May 01, 2024
4.950
5.790
4.950
5.670
1,089,735
+0.74(+15.01%)
Apr 30, 2024
4.790
4.940
4.740
4.930
494,822
+0.08(+1.65%)
Apr 29, 2024
4.730
4.930
4.700
4.850
503,804
+0.19(+4.08%)
Apr 26, 2024
4.800
4.810
4.640
4.660
407,036
-0.08(-1.69%)
Apr 25, 2024
4.920
4.920
4.725
4.740
397,715
-0.27(-5.39%)
Apr 24, 2024
5.050
5.230
4.960
5.010
430,676
-0.07(-1.38%)
Apr 23, 2024
5.130
5.180
4.950
5.080
469,439
+0.24(+4.96%)
Apr 22, 2024
4.920
4.940
4.640
4.840
492,475
-0.03(-0.62%)
Apr 19, 2024
4.780
5.010
4.720
4.870
452,692
+0.07(+1.46%)
Apr 18, 2024
4.770
4.860
4.660
4.800
538,925
+0.01(+0.21%)
Apr 17, 2024
5.300
5.310
4.780
4.790
625,509
-0.47(-8.94%)
Apr 16, 2024
5.680
5.790
5.250
5.260
528,128
-0.48(-8.36%)
Apr 15, 2024
5.800
5.905
5.650
5.740
434,701
-0.06(-1.03%)
Apr 12, 2024
6.020
6.134
5.660
5.800
647,139
-0.20(-3.33%)
Apr 11, 2024
6.040
6.080
5.787
6.000
554,789
-0.04(-0.66%)
Apr 10, 2024
5.810
6.090
5.460
6.040
962,662
+0.22(+3.78%)
Apr 09, 2024
5.820
5.960
5.650
5.820
344,057
+0.02(+0.34%)
Apr 08, 2024
5.910
5.910
5.640
5.800
413,757
-0.11(-1.86%)
Apr 05, 2024
5.800
5.990
5.650
5.910
455,940
+0.06(+1.03%)
Apr 04, 2024
6.010
6.060
5.810
5.850
368,294
-0.09(-1.52%)
Apr 03, 2024
6.180
6.230
5.750
5.940
1,099,264
-0.31(-4.96%)
Apr 02, 2024
6.170
6.295
6.070
6.250
331,331
-0.06(-0.95%)
Apr 01, 2024
6.210
6.320
5.980
6.310
547,032
+0.14(+2.27%)
Mar 28, 2024
5.960
6.180
6.030
6.170
596,534
+0.13(+2.15%)
Mar 27, 2024
5.650
6.040
5.650
6.040
413,089
+0.38(+6.71%)
Mar 26, 2024
5.850
5.932
5.660
5.660
362,560
-0.12(-2.08%)
Mar 25, 2024
5.940
5.940
5.610
5.780
561,760
+0.01(+0.17%)
Mar 22, 2024
6.040
6.110
5.750
5.770
346,987
-0.23(-3.83%)
Mar 21, 2024
6.210
6.240
5.920
6.000
1,758,102
-0.18(-2.91%)
Mar 20, 2024
5.900
6.215
5.830
6.180
785,213
+0.25(+4.22%)
Mar 19, 2024
5.660
6.015
5.610
5.930
669,447
+0.26(+4.59%)
Mar 18, 2024
6.400
6.475
5.570
5.670
1,786,515
-0.83(-12.77%)
Mar 15, 2024
6.410
6.780
6.406
6.500
3,974,960
+0.08(+1.25%)
Mar 14, 2024
6.810
6.820
6.420
6.420
788,928
-0.42(-6.07%)
Mar 13, 2024
6.610
6.845
6.520
6.835
423,494
+0.17(+2.63%)
Mar 12, 2024
6.980
7.120
6.460
6.660
596,241
-0.14(-2.06%)
Mar 11, 2024
6.770
7.010
6.575
6.800
845,395
+0.02(+0.29%)
Mar 08, 2024
6.990
7.120
6.510
6.780
1,614,720
-0.04(-0.59%)
Mar 07, 2024
6.400
7.670
6.340
6.820
3,620,796
+0.53(+8.43%)
Mar 06, 2024
5.140
6.720
5.100
6.290
6,070,815
+1.50(+31.32%)
Mar 05, 2024
5.040
5.110
4.740
4.790
663,792
-0.28(-5.52%)
Mar 04, 2024
5.200
5.230
4.960
5.070
673,257
-0.06(-1.17%)
Mar 01, 2024
4.820
5.155
4.810
5.130
764,193
+0.32(+6.65%)
Feb 29, 2024
5.200
5.210
4.690
4.810
873,191
-0.29(-5.69%)
Feb 28, 2024
5.020
5.170
4.945
5.100
647,238
+0.00(+0.00%)
Feb 27, 2024
4.620
5.270
4.580
5.100
2,191,597
+0.50(+10.87%)
Feb 26, 2024
4.400
4.645
4.375
4.600
648,542
+0.19(+4.31%)
Feb 23, 2024
4.070
4.440
4.010
4.410
1,014,022
+0.32(+7.82%)
Feb 22, 2024
3.990
4.210
3.990
4.090
576,839
+0.10(+2.51%)
Feb 21, 2024
4.110
4.160
3.950
3.990
726,962
-0.12(-2.92%)
Feb 20, 2024
3.920
4.120
3.920
4.110
1,069,440
+0.20(+5.12%)
Feb 16, 2024
3.770
3.935
3.680
3.910
710,388
+0.14(+3.71%)
Feb 15, 2024
3.700
3.830
3.635
3.770
688,659
+0.09(+2.45%)
Feb 14, 2024
3.570
3.730
3.500
3.680
489,086
+0.14(+3.95%)
Feb 13, 2024
3.830
3.850
3.510
3.540
1,427,362
-0.37(-9.46%)
Feb 12, 2024
4.110
4.160
3.880
3.910
784,297
-0.19(-4.63%)
Feb 09, 2024
4.080
4.160
4.051
4.100
532,290
+0.04(+0.99%)
Feb 08, 2024
4.000
4.080
3.940
4.060
402,675
+0.05(+1.25%)
Feb 07, 2024
4.060
4.090
3.910
4.010
685,574
-0.05(-1.23%)
Feb 06, 2024
3.840
4.080
3.710
4.060
644,712
+0.19(+4.91%)
Feb 05, 2024
3.860
3.910
3.780
3.870
398,455
-0.07(-1.78%)
Feb 02, 2024
4.020
4.050
3.780
3.940
743,754
-0.06(-1.50%)
Feb 01, 2024
4.410
4.410
3.970
4.000
1,393,126
-0.32(-7.41%)
Jan 31, 2024
4.500
4.595
4.320
4.320
694,055
+0.01(+0.23%)
Jan 30, 2024
4.450
4.450
4.305
4.310
381,136
-0.16(-3.58%)
Jan 29, 2024
4.400
4.490
4.220
4.470
537,031
+0.06(+1.36%)
Jan 26, 2024
4.400
4.470
4.315
4.410
583,937
+0.02(+0.46%)
Jan 25, 2024
4.450
4.530
4.370
4.390
625,907
-0.01(-0.23%)
Jan 24, 2024
4.610
4.620
4.370
4.400
407,514
-0.17(-3.72%)
Jan 23, 2024
4.720
4.770
4.520
4.570
322,282
-0.12(-2.56%)
Jan 22, 2024
4.680
4.800
4.615
4.690
510,025
+0.01(+0.21%)
Jan 19, 2024
4.760
4.760
4.580
4.680
466,976
-0.07(-1.47%)
Jan 18, 2024
4.830
4.830
4.530
4.750
398,106
+0.04(+0.85%)
Jan 17, 2024
4.840
4.840
4.670
4.710
519,455
-0.16(-3.29%)
Jan 16, 2024
4.900
4.970
4.720
4.870
581,253
-0.13(-2.60%)
Jan 12, 2024
5.040
5.080
4.950
5.000
376,054
+0.03(+0.60%)
Jan 11, 2024
5.250
5.280
4.840
4.970
669,409
-0.33(-6.23%)
Jan 10, 2024
5.330
5.485
5.190
5.300
918,982
-0.03(-0.56%)
Jan 09, 2024
5.150
5.385
4.980
5.330
1,064,910
+0.14(+2.70%)
Jan 08, 2024
4.870
5.220
4.660
5.190
822,300
+0.25(+5.06%)
Jan 05, 2024
5.210
5.210
4.920
4.940
653,232
-0.36(-6.79%)
Jan 04, 2024
5.160
5.320
5.130
5.300
748,610
+0.14(+2.71%)
Jan 03, 2024
5.330
5.400
5.115
5.160
969,120
-0.18(-3.37%)
Jan 02, 2024
5.000
5.440
4.990
5.340
904,360
+0.29(+5.74%)
Dec 29, 2023
5.060
5.070
4.940
5.050
710,450
-0.01(-0.20%)
Dec 28, 2023
5.120
5.220
5.025
5.060
424,314
-0.03(-0.59%)
Dec 27, 2023
5.060
5.130
4.920
5.090
644,076
+0.08(+1.60%)
Dec 26, 2023
4.900
5.060
4.845
5.010
525,002
+0.13(+2.66%)
Dec 22, 2023
5.110
5.230
4.790
4.880
709,342
-0.15(-2.98%)
Dec 21, 2023
4.840
5.115
4.810
5.030
1,084,241
+0.23(+4.79%)
Dec 20, 2023
5.000
5.135
4.760
4.800
1,179,860
-0.17(-3.42%)
Dec 19, 2023
4.800
5.130
4.745
4.970
1,992,945
+0.48(+10.69%)
Dec 18, 2023
4.400
4.515
4.300
4.490
651,817
+0.08(+1.81%)
Dec 15, 2023
4.580
4.660
4.330
4.410
896,337
-0.15(-3.29%)
Dec 14, 2023
4.840
4.860
4.460
4.560
1,086,297
-0.07(-1.51%)
Dec 13, 2023
4.440
4.655
4.310
4.630
884,215
+0.17(+3.81%)
Dec 12, 2023
4.160
4.610
4.125
4.460
1,179,330
+0.30(+7.21%)
Dec 11, 2023
4.530
4.530
3.980
4.160
1,808,387
-0.34(-7.66%)
Dec 08, 2023
4.630
4.810
4.462
4.505
2,789,421
-0.28(-5.75%)
Dec 07, 2023
4.630
4.950
4.600
4.780
5,186,384
-2.09(-30.42%)
Dec 06, 2023
6.340
6.940
6.210
6.870
695,866
+0.58(+9.22%)
Dec 05, 2023
5.860
6.310
5.780
6.290
508,018
+0.42(+7.16%)
Dec 04, 2023
5.550
5.885
5.539
5.870
329,941
+0.36(+6.53%)
Dec 01, 2023
5.320
5.690
5.270
5.510
592,009
+0.20(+3.77%)
Nov 30, 2023
5.290
5.400
5.105
5.310
1,119,138
+0.07(+1.34%)
Nov 29, 2023
5.130
5.296
5.130
5.240
214,879
+0.12(+2.34%)
Nov 28, 2023
5.190
5.250
5.100
5.120
211,956
-0.11(-2.10%)
Nov 27, 2023
5.290
5.370
5.040
5.230
253,183
-0.08(-1.51%)
Nov 24, 2023
5.440
5.560
5.260
5.310
267,162
-0.09(-1.67%)
Nov 22, 2023
5.320
5.450
5.270
5.400
211,727
+0.15(+2.86%)
Nov 21, 2023
5.190
5.270
5.070
5.250
242,580
+0.05(+0.96%)
Nov 20, 2023
5.520
5.649
5.190
5.200
347,338
-0.31(-5.63%)
Nov 17, 2023
5.560
5.620
5.480
5.510
268,534
+0.02(+0.36%)
Nov 16, 2023
5.400
5.560
5.300
5.490
206,146
+0.06(+1.10%)
Nov 15, 2023
5.480
5.680
5.410
5.430
284,575
-0.01(-0.18%)
Nov 14, 2023
5.340
5.600
5.340
5.440
438,708
+0.25(+4.82%)
Nov 13, 2023
5.230
5.240
5.025
5.190
188,587
-0.06(-1.14%)
Nov 10, 2023
5.160
5.340
4.790
5.250
349,200
+0.04(+0.77%)
Nov 09, 2023
5.850
5.850
5.190
5.210
312,891
-0.55(-9.55%)
Nov 08, 2023
5.780
5.780
5.520
5.760
212,736
+0.01(+0.17%)
Nov 07, 2023
5.530
5.770
5.471
5.750
235,035
+0.28(+5.12%)
Nov 06, 2023
5.640
5.705
5.400
5.470
175,069
-0.17(-3.01%)
Nov 03, 2023
5.440
5.657
5.420
5.640
220,944
+0.32(+6.02%)
Nov 02, 2023
5.320
5.450
5.220
5.320
222,301
+0.02(+0.38%)
Nov 01, 2023
5.410
5.455
5.205
5.300
222,791
-0.08(-1.49%)
Oct 31, 2023
5.420
5.500
5.330
5.380
141,467
-0.05(-0.92%)
Oct 30, 2023
5.380
5.510
5.330
5.430
120,460
+0.11(+2.07%)
Oct 27, 2023
5.500
5.570
5.270
5.320
191,050
-0.20(-3.62%)
Oct 26, 2023
5.640
5.700
5.490
5.520
125,013
-0.09(-1.60%)
Oct 25, 2023
5.580
5.700
5.520
5.610
171,984
+0.02(+0.36%)
Oct 24, 2023
5.410
5.720
5.410
5.590
159,353
+0.21(+3.90%)
Oct 23, 2023
5.520
5.650
5.360
5.380
203,748
-0.13(-2.36%)
Oct 20, 2023
5.470
5.600
5.410
5.510
216,211
+0.05(+0.92%)
Oct 19, 2023
5.620
5.780
5.430
5.460
191,628
-0.16(-2.85%)
Oct 18, 2023
5.850
5.870
5.585
5.620
175,341
-0.27(-4.58%)
Oct 17, 2023
5.560
5.990
5.560
5.890
318,161
+0.30(+5.37%)
Oct 16, 2023
5.580
5.690
5.440
5.590
207,546
+0.04(+0.72%)
Oct 13, 2023
5.430
5.610
5.260
5.550
321,692
+0.11(+2.02%)
Oct 12, 2023
5.670
5.815
5.340
5.440
183,634
-0.22(-3.89%)
Oct 11, 2023
5.860
5.960
5.640
5.660
167,274
-0.19(-3.25%)
Oct 10, 2023
5.580
5.920
5.580
5.850
535,969
+0.24(+4.28%)
Oct 09, 2023
5.570
5.610
5.400
5.610
156,131
-0.04(-0.71%)
Oct 06, 2023
5.810
5.860
5.530
5.650
273,302
-0.18(-3.09%)
Oct 05, 2023
5.750
5.870
5.670
5.830
483,228
+0.10(+1.75%)
Oct 04, 2023
5.810
5.895
5.670
5.730
410,469
-0.11(-1.88%)
Oct 03, 2023
5.900
6.090
5.650
5.840
620,903
-0.18(-2.99%)
Oct 02, 2023
5.670
6.090
5.540
6.020
652,561
+0.27(+4.70%)
Sep 29, 2023
5.810
6.080
5.380
5.750
529,997
+0.01(+0.17%)
Sep 28, 2023
5.250
5.990
5.000
5.740
1,304,334
+0.46(+8.71%)
Sep 27, 2023
5.300
5.400
4.920
5.280
340,987
-0.01(-0.19%)
Sep 26, 2023
5.300
5.590
5.280
5.290
210,495
-0.02(-0.38%)
Sep 25, 2023
5.390
5.375
5.290
5.310
722,270
-0.13(-2.39%)
Sep 22, 2023
5.430
5.650
5.330
5.440
281,375
+0.08(+1.49%)
Sep 21, 2023
5.220
5.395
5.030
5.360
206,650
+0.10(+1.90%)
Sep 20, 2023
5.340
5.565
5.250
5.260
739,112
-0.07(-1.31%)
Sep 19, 2023
5.040
5.590
4.990
5.330
310,462
+0.31(+6.18%)
Sep 18, 2023
5.490
5.540
5.010
5.020
203,867
-0.38(-7.04%)
Sep 15, 2023
5.270
5.570
4.990
5.400
984,093
+0.19(+3.65%)
Sep 14, 2023
5.030
5.300
5.020
5.210
273,761
+0.22(+4.41%)
Sep 13, 2023
5.100
5.100
4.890
4.990
166,390
-0.10(-1.96%)
Sep 12, 2023
4.700
5.140
4.630
5.090
328,806
+0.39(+8.30%)
Sep 11, 2023
4.550
4.890
4.550
4.700
196,518
+0.16(+3.52%)
Sep 08, 2023
4.390
4.560
4.310
4.540
192,328
+0.15(+3.42%)
Sep 07, 2023
4.370
4.580
4.280
4.390
116,694
+0.02(+0.46%)
Sep 06, 2023
4.490
4.530
4.240
4.370
138,097
-0.08(-1.80%)
Sep 05, 2023
4.730
4.850
4.400
4.450
204,738
-0.09(-1.98%)
Sep 01, 2023
4.370
4.680
4.350
4.540
178,823
+0.19(+4.37%)
Aug 31, 2023
4.480
4.520
4.330
4.350
149,429
-0.13(-2.90%)
Aug 30, 2023
4.420
4.528
4.280
4.480
111,220
+0.06(+1.36%)
Aug 29, 2023
4.510
4.540
4.382
4.420
110,116
-0.09(-2.00%)
Aug 28, 2023
4.770
4.820
4.460
4.510
108,599
-0.23(-4.85%)
Aug 25, 2023
4.770
4.830
4.525
4.740
161,624
-0.01(-0.21%)
Aug 24, 2023
4.900
4.940
4.630
4.750
167,413
-0.15(-3.06%)
Aug 23, 2023
4.620
4.990
4.620
4.900
293,061
+0.32(+6.99%)
Aug 22, 2023
4.430
4.630
4.330
4.580
140,990
+0.17(+3.85%)
Aug 21, 2023
4.290
4.470
4.210
4.410
172,071
+0.13(+3.04%)
Aug 18, 2023
4.320
4.460
4.270
4.280
155,117
-0.09(-2.06%)
Aug 17, 2023
4.300
4.420
4.272
4.370
171,981
+0.07(+1.63%)
Aug 16, 2023
4.480
4.480
4.300
4.300
102,240
-0.12(-2.71%)
Aug 15, 2023
4.620
4.690
4.410
4.420
163,962
-0.24(-5.15%)
Aug 14, 2023
4.660
4.750
4.490
4.660
177,437
-0.05(-1.06%)
Aug 11, 2023
4.640
4.790
4.630
4.710
135,295
+0.07(+1.51%)
Aug 10, 2023
4.460
4.720
4.360
4.640
188,571
+0.20(+4.50%)
Aug 09, 2023
4.500
4.520
4.330
4.440
173,761
-0.06(-1.33%)
Aug 08, 2023
4.560
4.720
4.430
4.500
161,359
-0.08(-1.85%)
Aug 07, 2023
5.000
5.050
4.440
4.585
279,849
-0.42(-8.30%)
Aug 04, 2023
5.140
5.300
4.890
5.000
572,398
-0.06(-1.19%)
Aug 03, 2023
4.680
5.080
4.565
5.060
561,405
+0.69(+15.79%)
Aug 02, 2023
4.370
4.470
4.210
4.370
287,783
+0.00(+0.00%)
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.