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
Vistagen Therapeutics Inc
(NQ:
VTGN
)
3.520
UNCHANGED
Streaming Delayed Price
Updated: 4:00 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
3.510
3.700
3.510
3.520
150,135
-0.17(-4.61%)
Jun 12, 2024
3.800
3.980
3.660
3.690
100,992
-0.08(-2.12%)
Jun 11, 2024
3.690
3.780
3.610
3.770
134,810
+0.09(+2.45%)
Jun 10, 2024
3.790
3.800
3.540
3.680
200,006
-0.11(-2.90%)
Jun 07, 2024
3.800
3.860
3.760
3.790
169,713
-0.07(-1.81%)
Jun 06, 2024
3.880
3.953
3.800
3.860
73,831
-0.04(-1.03%)
Jun 05, 2024
3.970
4.040
3.860
3.900
90,867
-0.04(-1.02%)
Jun 04, 2024
3.890
4.010
3.850
3.940
149,744
+0.01(+0.25%)
Jun 03, 2024
3.920
4.040
3.880
3.930
75,015
+0.07(+1.81%)
May 31, 2024
3.840
4.030
3.820
3.860
121,661
-0.03(-0.77%)
May 30, 2024
3.950
4.010
3.820
3.890
151,718
-0.07(-1.77%)
May 29, 2024
4.060
4.060
3.910
3.960
111,380
-0.10(-2.46%)
May 28, 2024
4.140
4.210
4.060
4.060
71,010
-0.02(-0.49%)
May 24, 2024
4.100
4.130
4.030
4.080
129,157
-0.02(-0.49%)
May 23, 2024
4.270
4.300
4.020
4.100
155,028
-0.16(-3.76%)
May 22, 2024
4.380
4.420
4.260
4.260
87,928
-0.12(-2.74%)
May 21, 2024
4.420
4.480
4.360
4.380
88,965
-0.06(-1.35%)
May 20, 2024
4.440
4.500
4.390
4.440
86,235
+0.00(+0.00%)
May 17, 2024
4.560
4.570
4.440
4.440
77,439
-0.11(-2.42%)
May 16, 2024
4.570
4.640
4.431
4.550
116,714
-0.04(-0.87%)
May 15, 2024
4.610
4.700
4.550
4.590
101,960
+0.07(+1.55%)
May 14, 2024
4.550
4.750
4.500
4.520
147,669
-0.01(-0.22%)
May 13, 2024
4.380
4.570
4.380
4.530
69,762
+0.16(+3.66%)
May 10, 2024
4.480
4.525
4.330
4.370
106,543
-0.11(-2.46%)
May 09, 2024
4.510
4.580
4.390
4.480
153,524
+0.03(+0.67%)
May 08, 2024
4.660
4.670
4.450
4.450
115,727
-0.21(-4.51%)
May 07, 2024
4.640
4.670
4.520
4.660
135,164
+0.04(+0.87%)
May 06, 2024
4.550
4.670
4.530
4.620
110,454
+0.12(+2.67%)
May 03, 2024
4.470
4.550
4.310
4.500
191,064
+0.09(+2.04%)
May 02, 2024
4.820
4.820
4.370
4.410
318,805
-0.33(-6.96%)
May 01, 2024
4.850
4.930
4.720
4.740
132,015
-0.09(-1.86%)
Apr 30, 2024
4.770
4.960
4.650
4.830
474,472
+0.06(+1.26%)
Apr 29, 2024
4.760
4.950
4.755
4.770
178,161
+0.02(+0.42%)
Apr 26, 2024
4.710
4.850
4.650
4.750
194,533
+0.05(+1.06%)
Apr 25, 2024
4.810
4.810
4.550
4.700
194,795
-0.02(-0.42%)
Apr 24, 2024
4.850
4.860
4.650
4.720
147,555
-0.11(-2.28%)
Apr 23, 2024
4.850
5.000
4.780
4.830
189,906
+0.05(+1.05%)
Apr 22, 2024
4.830
4.870
4.735
4.780
138,367
+0.02(+0.42%)
Apr 19, 2024
4.680
4.780
4.655
4.760
152,293
+0.06(+1.28%)
Apr 18, 2024
4.720
4.820
4.600
4.700
197,428
+0.03(+0.64%)
Apr 17, 2024
4.710
4.800
4.660
4.670
116,030
+0.02(+0.43%)
Apr 16, 2024
4.640
4.810
4.400
4.650
180,739
-0.10(-2.11%)
Apr 15, 2024
4.950
4.969
4.620
4.750
274,494
-0.14(-2.86%)
Apr 12, 2024
5.240
5.360
4.840
4.890
321,995
-0.42(-7.82%)
Apr 11, 2024
5.120
5.410
5.070
5.305
227,180
+0.21(+4.02%)
Apr 10, 2024
5.110
5.230
5.050
5.100
168,474
-0.27(-5.03%)
Apr 09, 2024
5.200
5.390
5.180
5.370
173,279
+0.20(+3.87%)
Apr 08, 2024
5.080
5.240
5.000
5.170
115,653
+0.13(+2.58%)
Apr 05, 2024
5.250
5.250
4.970
5.040
260,388
-0.25(-4.73%)
Apr 04, 2024
5.400
5.740
5.260
5.290
448,343
-0.09(-1.67%)
Apr 03, 2024
5.300
5.540
5.270
5.380
187,249
-0.02(-0.37%)
Apr 02, 2024
5.220
5.490
5.060
5.400
304,524
+0.00(+0.00%)
Apr 01, 2024
5.400
5.740
5.080
5.400
940,612
+0.12(+2.27%)
Mar 28, 2024
4.590
5.670
4.590
5.280
1,235,632
+0.71(+15.54%)
Mar 27, 2024
4.430
4.650
4.310
4.570
324,181
+0.22(+5.06%)
Mar 26, 2024
4.300
4.420
4.200
4.350
173,613
+0.07(+1.64%)
Mar 25, 2024
4.200
4.430
4.160
4.280
224,707
+0.11(+2.64%)
Mar 22, 2024
4.240
4.240
4.116
4.170
132,516
-0.04(-1.07%)
Mar 21, 2024
4.200
4.295
4.140
4.215
150,486
+0.04(+1.08%)
Mar 20, 2024
4.410
4.410
3.980
4.170
339,815
+0.02(+0.48%)
Mar 19, 2024
4.060
4.250
4.020
4.150
203,333
+0.09(+2.22%)
Mar 18, 2024
4.110
4.290
4.050
4.060
252,025
+0.01(+0.25%)
Mar 15, 2024
3.980
4.110
3.950
4.050
171,641
+0.13(+3.32%)
Mar 14, 2024
4.170
4.200
3.911
3.920
223,209
-0.28(-6.67%)
Mar 13, 2024
4.120
4.365
4.100
4.200
269,854
+0.11(+2.69%)
Mar 12, 2024
4.150
4.190
4.080
4.090
176,296
-0.08(-1.92%)
Mar 11, 2024
4.190
4.305
4.140
4.170
151,100
-0.04(-0.95%)
Mar 08, 2024
4.300
4.465
4.190
4.210
247,478
-0.03(-0.59%)
Mar 07, 2024
4.450
4.450
4.210
4.235
403,439
-0.19(-4.40%)
Mar 06, 2024
4.600
4.610
4.400
4.430
360,683
-0.06(-1.34%)
Mar 05, 2024
4.800
4.900
4.445
4.490
443,594
-0.36(-7.42%)
Mar 04, 2024
5.110
5.110
4.850
4.850
319,340
-0.22(-4.34%)
Mar 01, 2024
5.120
5.310
5.020
5.070
258,531
-0.04(-0.78%)
Feb 29, 2024
5.250
5.300
5.110
5.110
157,312
-0.10(-1.92%)
Feb 28, 2024
5.340
5.340
5.110
5.210
263,787
-0.08(-1.51%)
Feb 27, 2024
5.000
5.330
5.000
5.290
249,534
+0.25(+4.86%)
Feb 26, 2024
4.960
5.100
4.940
5.045
272,300
+0.10(+2.13%)
Feb 23, 2024
4.930
5.090
4.870
4.940
118,477
+0.02(+0.41%)
Feb 22, 2024
4.840
5.000
4.800
4.920
132,722
+0.10(+2.18%)
Feb 21, 2024
5.000
5.029
4.760
4.815
184,139
-0.18(-3.70%)
Feb 20, 2024
5.040
5.140
4.950
5.000
211,710
-0.10(-1.96%)
Feb 16, 2024
5.310
5.390
5.100
5.100
196,081
-0.32(-5.90%)
Feb 15, 2024
5.450
5.550
5.180
5.420
343,466
+0.03(+0.56%)
Feb 14, 2024
5.090
5.460
5.084
5.390
706,150
+0.49(+10.00%)
Feb 13, 2024
4.930
5.010
4.840
4.900
184,329
-0.25(-4.85%)
Feb 12, 2024
4.940
5.400
4.860
5.150
403,820
+0.25(+5.10%)
Feb 09, 2024
4.980
5.000
4.810
4.900
150,522
-0.05(-1.01%)
Feb 08, 2024
4.790
4.988
4.730
4.950
142,839
+0.22(+4.65%)
Feb 07, 2024
4.860
4.860
4.620
4.730
234,961
-0.07(-1.46%)
Feb 06, 2024
4.550
4.850
4.440
4.800
144,053
+0.21(+4.58%)
Feb 05, 2024
4.720
4.725
4.550
4.590
188,737
-0.18(-3.77%)
Feb 02, 2024
4.770
4.865
4.660
4.770
190,838
-0.03(-0.63%)
Feb 01, 2024
4.870
4.910
4.740
4.800
159,774
+0.02(+0.42%)
Jan 31, 2024
4.800
5.010
4.770
4.780
353,270
-0.07(-1.44%)
Jan 30, 2024
5.190
5.210
4.780
4.850
308,572
-0.41(-7.79%)
Jan 29, 2024
4.860
5.340
4.700
5.260
458,590
+0.41(+8.45%)
Jan 26, 2024
4.890
4.921
4.800
4.850
82,077
+0.03(+0.62%)
Jan 25, 2024
4.780
4.910
4.680
4.820
131,279
+0.02(+0.31%)
Jan 24, 2024
5.040
5.089
4.772
4.805
271,875
-0.15(-2.93%)
Jan 23, 2024
5.130
5.140
4.900
4.950
207,158
-0.05(-1.00%)
Jan 22, 2024
4.630
5.070
4.620
5.000
244,014
+0.38(+8.23%)
Jan 19, 2024
4.840
4.840
4.502
4.620
212,471
-0.18(-3.75%)
Jan 18, 2024
4.880
4.920
4.650
4.800
260,487
-0.07(-1.44%)
Jan 17, 2024
4.890
4.990
4.740
4.870
268,816
-0.13(-2.70%)
Jan 16, 2024
5.490
5.450
4.940
5.005
680,199
-0.45(-8.17%)
Jan 12, 2024
5.450
5.629
5.420
5.450
228,624
+0.00(+0.00%)
Jan 11, 2024
5.460
5.530
5.342
5.450
154,967
-0.12(-2.15%)
Jan 10, 2024
5.770
5.830
5.440
5.570
309,798
-0.19(-3.38%)
Jan 09, 2024
5.450
5.860
5.310
5.765
792,842
+0.30(+5.59%)
Jan 08, 2024
5.040
5.465
4.941
5.460
676,301
+0.42(+8.33%)
Jan 05, 2024
5.060
5.060
4.910
5.040
147,869
-0.05(-0.98%)
Jan 04, 2024
4.870
5.180
4.848
5.090
314,900
+0.19(+3.88%)
Jan 03, 2024
5.010
5.080
4.870
4.900
473,683
-0.25(-4.85%)
Jan 02, 2024
5.050
5.320
4.940
5.150
274,875
+0.01(+0.19%)
Dec 29, 2023
5.210
5.300
5.080
5.140
325,972
-0.10(-1.91%)
Dec 28, 2023
5.140
5.250
5.040
5.240
265,114
+0.10(+1.95%)
Dec 27, 2023
5.310
5.390
5.080
5.140
415,693
-0.18(-3.38%)
Dec 26, 2023
5.310
5.475
5.220
5.320
414,083
+0.03(+0.57%)
Dec 22, 2023
5.110
5.420
5.110
5.290
530,075
+0.19(+3.73%)
Dec 21, 2023
5.070
5.260
4.960
5.100
303,547
+0.07(+1.39%)
Dec 20, 2023
5.340
5.430
5.030
5.030
811,357
-0.37(-6.85%)
Dec 19, 2023
5.260
5.420
5.130
5.400
796,500
+0.21(+4.05%)
Dec 18, 2023
5.040
5.390
4.910
5.190
1,171,493
+0.21(+4.22%)
Dec 15, 2023
5.010
5.100
4.810
4.980
2,006,986
+0.02(+0.40%)
Dec 14, 2023
4.900
4.960
4.670
4.960
701,691
+0.21(+4.42%)
Dec 13, 2023
4.320
4.815
4.320
4.750
548,940
+0.38(+8.70%)
Dec 12, 2023
4.340
4.480
4.168
4.370
256,896
+0.05(+1.16%)
Dec 11, 2023
4.650
4.660
4.260
4.320
604,076
-0.33(-7.10%)
Dec 08, 2023
4.950
5.040
4.570
4.650
771,846
-0.22(-4.52%)
Dec 07, 2023
4.840
5.180
4.560
4.870
2,003,657
+0.44(+9.93%)
Dec 06, 2023
4.310
4.610
4.210
4.430
489,250
+0.14(+3.38%)
Dec 05, 2023
4.180
4.490
4.040
4.285
703,149
+0.13(+3.25%)
Dec 04, 2023
3.720
4.300
3.680
4.150
1,179,079
+0.50(+13.70%)
Dec 01, 2023
3.620
3.680
3.470
3.650
224,227
+0.06(+1.67%)
Nov 30, 2023
3.770
3.770
3.570
3.590
287,632
-0.10(-2.71%)
Nov 29, 2023
3.740
3.900
3.670
3.690
270,843
-0.03(-0.81%)
Nov 28, 2023
3.730
3.730
3.520
3.720
302,128
-0.04(-1.06%)
Nov 27, 2023
3.570
3.770
3.470
3.760
333,865
+0.17(+4.74%)
Nov 24, 2023
3.390
3.650
3.370
3.590
283,852
+0.24(+7.16%)
Nov 22, 2023
3.260
3.420
3.230
3.350
195,155
+0.08(+2.45%)
Nov 21, 2023
3.510
3.520
3.270
3.270
514,340
-0.23(-6.57%)
Nov 20, 2023
3.420
3.718
3.390
3.500
1,054,811
+0.12(+3.55%)
Nov 17, 2023
3.320
3.610
3.320
3.380
2,312,725
+0.06(+1.81%)
Nov 16, 2023
3.290
3.380
3.120
3.320
361,747
+0.03(+0.91%)
Nov 15, 2023
3.210
3.340
2.980
3.290
684,673
+0.11(+3.46%)
Nov 14, 2023
2.900
3.290
2.860
3.180
1,342,388
+0.45(+16.48%)
Nov 13, 2023
2.590
2.730
2.550
2.730
401,000
+0.16(+6.23%)
Nov 10, 2023
2.880
2.950
2.450
2.570
1,179,356
-0.32(-11.07%)
Nov 09, 2023
3.090
3.159
2.850
2.890
510,555
-0.19(-6.17%)
Nov 08, 2023
3.400
3.430
3.050
3.080
432,553
-0.40(-11.37%)
Nov 07, 2023
3.370
3.500
3.270
3.475
316,860
+0.08(+2.51%)
Nov 06, 2023
3.400
3.503
3.270
3.390
366,991
+0.04(+1.19%)
Nov 03, 2023
3.280
3.403
3.270
3.350
277,194
+0.07(+2.13%)
Nov 02, 2023
3.050
3.308
3.050
3.280
409,751
+0.23(+7.54%)
Nov 01, 2023
3.200
3.210
3.006
3.050
433,757
-0.13(-4.09%)
Oct 31, 2023
3.070
3.200
3.000
3.180
296,836
+0.09(+2.91%)
Oct 30, 2023
2.980
3.230
2.850
3.090
479,751
+0.17(+5.82%)
Oct 27, 2023
2.970
3.050
2.880
2.920
381,945
-0.11(-3.63%)
Oct 26, 2023
3.090
3.250
3.000
3.030
432,941
-0.04(-1.30%)
Oct 25, 2023
2.990
3.130
2.950
3.070
498,853
+0.09(+3.02%)
Oct 24, 2023
3.030
3.200
2.950
2.980
383,926
-0.05(-1.65%)
Oct 23, 2023
2.970
3.120
2.950
3.030
336,896
+0.05(+1.68%)
Oct 20, 2023
3.000
3.078
2.885
2.980
335,206
-0.03(-1.00%)
Oct 19, 2023
3.190
3.190
2.910
3.010
632,451
-0.15(-4.75%)
Oct 18, 2023
3.350
3.400
3.085
3.160
770,286
-0.24(-7.06%)
Oct 17, 2023
3.340
3.580
3.150
3.400
1,213,958
+0.23(+7.26%)
Oct 16, 2023
3.440
3.435
3.080
3.170
892,334
-0.27(-7.85%)
Oct 13, 2023
3.390
3.620
3.320
3.440
323,873
+0.09(+2.69%)
Oct 12, 2023
3.360
3.465
3.190
3.350
292,658
-0.05(-1.47%)
Oct 11, 2023
3.750
3.752
3.350
3.400
755,593
-0.30(-8.11%)
Oct 10, 2023
3.580
3.850
3.550
3.700
343,733
+0.15(+4.23%)
Oct 09, 2023
3.400
3.555
3.310
3.550
401,628
-0.08(-2.20%)
Oct 06, 2023
3.240
3.760
3.020
3.630
1,185,460
+0.51(+16.53%)
Oct 05, 2023
3.440
3.560
3.110
3.115
1,619,474
-0.31(-9.18%)
Oct 04, 2023
3.890
3.970
3.420
3.430
1,079,788
-0.44(-11.25%)
Oct 03, 2023
4.370
4.370
3.760
3.865
1,110,512
-0.33(-7.98%)
Oct 02, 2023
4.890
4.890
4.000
4.200
1,840,658
-1.04(-19.85%)
Sep 29, 2023
5.180
5.300
5.080
5.240
94,982
+0.06(+1.16%)
Sep 28, 2023
5.180
5.370
5.020
5.180
202,451
-0.09(-1.71%)
Sep 27, 2023
5.310
5.610
5.160
5.270
124,461
-0.09(-1.68%)
Sep 26, 2023
5.290
5.710
5.252
5.360
219,130
+0.06(+1.13%)
Sep 25, 2023
5.210
5.350
5.181
5.300
181,644
+0.05(+0.95%)
Sep 22, 2023
5.150
5.330
5.070
5.250
158,822
+0.10(+1.94%)
Sep 21, 2023
5.100
5.290
5.080
5.150
144,044
-0.04(-0.77%)
Sep 20, 2023
5.600
5.620
5.180
5.190
663,210
-0.41(-7.32%)
Sep 19, 2023
5.600
5.740
5.480
5.600
208,206
-0.08(-1.41%)
Sep 18, 2023
5.900
5.936
5.650
5.680
225,250
-0.27(-4.54%)
Sep 15, 2023
6.090
6.230
5.938
5.950
318,737
-0.20(-3.25%)
Sep 14, 2023
6.030
6.380
5.972
6.150
191,275
+0.13(+2.16%)
Sep 13, 2023
6.370
6.480
5.787
6.020
386,120
-0.46(-7.10%)
Sep 12, 2023
6.700
6.976
6.311
6.480
663,280
-0.17(-2.56%)
Sep 11, 2023
6.830
6.870
6.410
6.650
238,164
-0.09(-1.34%)
Sep 08, 2023
6.520
7.100
6.520
6.740
549,062
+0.16(+2.43%)
Sep 07, 2023
6.250
6.640
6.100
6.580
475,551
+0.06(+0.92%)
Sep 06, 2023
6.360
7.350
6.301
6.520
2,531,647
+0.31(+4.99%)
Sep 05, 2023
6.140
6.300
5.750
6.210
1,010,411
+0.29(+4.90%)
Sep 01, 2023
5.250
5.920
5.100
5.920
715,691
+0.59(+11.07%)
Aug 31, 2023
5.230
5.430
5.230
5.330
189,074
-0.02(-0.37%)
Aug 30, 2023
5.220
5.600
5.040
5.350
592,477
+0.08(+1.52%)
Aug 29, 2023
5.000
5.320
4.727
5.270
579,269
+0.15(+2.93%)
Aug 28, 2023
5.390
5.640
5.040
5.120
592,109
-0.30(-5.62%)
Aug 25, 2023
5.470
5.560
5.400
5.425
322,499
-0.13(-2.43%)
Aug 24, 2023
5.500
5.670
5.250
5.560
579,966
+0.08(+1.46%)
Aug 23, 2023
5.620
6.260
5.440
5.480
1,509,857
-0.27(-4.70%)
Aug 22, 2023
5.140
5.890
5.130
5.750
1,253,051
+0.41(+7.68%)
Aug 21, 2023
5.360
5.650
5.250
5.340
639,149
-0.16(-2.91%)
Aug 18, 2023
5.360
5.890
5.230
5.500
743,171
-0.04(-0.72%)
Aug 17, 2023
5.650
5.900
5.270
5.540
850,577
-0.12(-2.12%)
Aug 16, 2023
6.090
6.170
5.600
5.660
963,893
-0.62(-9.87%)
Aug 15, 2023
6.570
6.740
5.910
6.280
1,397,790
-0.68(-9.77%)
Aug 14, 2023
6.200
7.127
6.120
6.960
2,767,915
+0.54(+8.41%)
Aug 11, 2023
6.990
7.250
5.910
6.420
3,739,948
-1.09(-14.57%)
Aug 10, 2023
7.690
8.140
7.080
7.515
14,889,902
+0.48(+6.82%)
Aug 09, 2023
8.400
8.440
6.800
7.035
10,320,618
-0.38(-5.19%)
Aug 08, 2023
11.30
11.69
7.300
7.420
8,687,965
-5.63(-43.14%)
Aug 07, 2023
21.60
24.71
10.70
13.05
53,780,400
+11.37(+676.79%)
Aug 04, 2023
1.680
1.750
1.630
1.680
147,333
-0.02(-1.18%)
Aug 03, 2023
1.750
1.755
1.650
1.700
116,851
-0.03(-1.73%)
Aug 02, 2023
1.780
1.830
1.720
1.730
64,279
-0.07(-3.89%)
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.