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
Lineage Cell Therapeutics Inc
(NY:
LCTX
)
0.9700
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Jun 7, 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 (%)
Aug 31, 2021
2.510
2.570
2.470
2.520
460,383
+0.07(+2.86%)
Aug 30, 2021
2.470
2.530
2.440
2.450
532,779
-0.07(-2.78%)
Aug 27, 2021
2.420
2.550
2.450
2.520
382,725
+0.07(+2.86%)
Aug 26, 2021
2.400
2.520
2.400
2.450
311,967
+0.03(+1.24%)
Aug 25, 2021
2.420
2.485
2.400
2.420
326,984
-0.03(-1.22%)
Aug 24, 2021
2.430
2.495
2.410
2.450
564,650
+0.00(+0.00%)
Aug 23, 2021
2.320
2.460
2.290
2.450
703,473
+0.16(+6.99%)
Aug 20, 2021
2.300
2.440
2.285
2.290
713,172
-0.04(-1.72%)
Aug 19, 2021
2.450
2.465
2.305
2.330
694,515
-0.09(-3.72%)
Aug 18, 2021
2.490
2.548
2.420
2.420
323,975
-0.02(-0.82%)
Aug 17, 2021
2.510
2.520
2.380
2.440
653,374
-0.09(-3.56%)
Aug 16, 2021
2.600
2.620
2.520
2.530
350,662
-0.09(-3.44%)
Aug 13, 2021
2.550
2.650
2.540
2.620
403,439
+0.01(+0.38%)
Aug 12, 2021
2.660
2.670
2.580
2.610
410,408
-0.04(-1.51%)
Aug 11, 2021
2.680
2.690
2.580
2.650
462,886
+0.08(+3.11%)
Aug 10, 2021
2.600
2.640
2.560
2.570
290,498
-0.01(-0.39%)
Aug 09, 2021
2.510
2.600
2.510
2.580
263,787
+0.03(+1.18%)
Aug 06, 2021
2.610
2.620
2.550
2.550
398,170
-0.03(-1.16%)
Aug 05, 2021
2.510
2.597
2.510
2.580
333,054
+0.02(+0.78%)
Aug 04, 2021
2.530
2.650
2.530
2.560
478,398
-0.05(-1.92%)
Aug 03, 2021
2.540
2.620
2.540
2.610
298,209
+0.02(+0.77%)
Aug 02, 2021
2.580
2.640
2.550
2.590
479,290
-0.04(-1.52%)
Jul 30, 2021
2.520
2.640
2.520
2.630
629,537
+0.08(+3.14%)
Jul 29, 2021
2.600
2.660
2.550
2.550
291,523
-0.08(-3.04%)
Jul 28, 2021
2.550
2.630
2.530
2.630
455,197
+0.09(+3.54%)
Jul 27, 2021
2.620
2.660
2.520
2.540
698,698
-0.10(-3.79%)
Jul 26, 2021
2.690
2.695
2.620
2.640
577,591
-0.02(-0.75%)
Jul 23, 2021
2.690
2.715
2.630
2.660
954,737
-0.02(-0.75%)
Jul 22, 2021
2.740
2.780
2.680
2.680
664,054
-0.07(-2.55%)
Jul 21, 2021
2.740
2.770
2.660
2.750
665,314
+0.07(+2.61%)
Jul 20, 2021
2.540
2.730
2.540
2.680
1,289,507
+0.10(+3.88%)
Jul 19, 2021
2.610
2.640
2.460
2.580
1,273,969
-0.08(-3.01%)
Jul 16, 2021
2.700
2.740
2.610
2.660
767,030
-0.04(-1.48%)
Jul 15, 2021
2.670
2.720
2.620
2.700
711,604
-0.03(-1.10%)
Jul 14, 2021
2.710
2.740
2.650
2.730
958,531
+0.01(+0.37%)
Jul 13, 2021
2.740
2.760
2.660
2.720
769,678
-0.04(-1.45%)
Jul 12, 2021
2.740
2.760
2.680
2.760
798,322
+0.00(+0.00%)
Jul 09, 2021
2.790
2.790
2.721
2.760
403,806
-0.02(-0.72%)
Jul 08, 2021
2.640
2.795
2.610
2.780
779,979
+0.07(+2.58%)
Jul 07, 2021
2.790
2.809
2.648
2.710
858,028
-0.09(-3.21%)
Jul 06, 2021
2.720
2.810
2.640
2.800
839,688
+0.05(+1.82%)
Jul 02, 2021
2.850
2.850
2.700
2.750
1,711,290
-0.11(-3.85%)
Jul 01, 2021
2.900
2.900
2.759
2.860
1,065,716
+0.01(+0.35%)
Jun 30, 2021
2.900
2.987
2.840
2.850
1,301,995
-0.08(-2.73%)
Jun 29, 2021
2.890
2.975
2.840
2.930
1,078,481
+0.04(+1.38%)
Jun 28, 2021
2.900
2.970
2.800
2.890
1,400,237
+0.05(+1.76%)
Jun 25, 2021
2.780
3.000
2.780
2.840
17,061,312
+0.06(+2.16%)
Jun 24, 2021
2.830
2.900
2.765
2.780
1,261,607
-0.01(-0.36%)
Jun 23, 2021
2.650
2.825
2.650
2.790
1,126,894
+0.05(+1.82%)
Jun 22, 2021
2.770
2.850
2.675
2.740
1,278,556
+0.06(+2.24%)
Jun 21, 2021
2.740
2.790
2.661
2.680
844,257
-0.02(-0.74%)
Jun 18, 2021
2.800
2.880
2.690
2.700
1,510,983
-0.14(-4.93%)
Jun 17, 2021
2.850
2.900
2.740
2.840
1,139,340
-0.02(-0.70%)
Jun 16, 2021
2.900
2.965
2.575
2.860
2,692,712
-0.03(-1.04%)
Jun 15, 2021
2.980
3.000
2.820
2.890
1,894,725
-0.06(-2.03%)
Jun 14, 2021
2.890
2.970
2.870
2.950
1,948,854
+0.08(+2.79%)
Jun 11, 2021
2.840
2.920
2.805
2.870
1,081,997
+0.06(+2.14%)
Jun 10, 2021
2.810
2.835
2.770
2.810
1,009,032
+0.00(+0.00%)
Jun 09, 2021
2.760
2.910
2.700
2.810
1,645,845
+0.06(+2.18%)
Jun 08, 2021
2.870
2.899
2.710
2.750
1,436,481
-0.10(-3.51%)
Jun 07, 2021
2.820
2.950
2.800
2.850
1,524,691
-0.01(-0.35%)
Jun 04, 2021
2.850
2.905
2.770
2.860
1,529,989
+0.08(+2.88%)
Jun 03, 2021
2.730
2.850
2.720
2.780
1,169,677
-0.06(-2.11%)
Jun 02, 2021
3.000
3.000
2.700
2.840
2,854,206
-0.16(-5.33%)
Jun 01, 2021
2.640
3.000
2.600
3.000
6,683,733
+0.63(+26.58%)
May 28, 2021
2.420
2.460
2.370
2.370
275,537
-0.02(-0.84%)
May 27, 2021
2.360
2.460
2.360
2.390
427,780
+0.04(+1.70%)
May 26, 2021
2.320
2.380
2.310
2.350
416,609
+0.04(+1.73%)
May 25, 2021
2.430
2.480
2.310
2.310
603,578
-0.13(-5.33%)
May 24, 2021
2.420
2.500
2.400
2.440
378,857
-0.02(-0.81%)
May 21, 2021
2.380
2.495
2.340
2.460
817,006
+0.09(+3.80%)
May 20, 2021
2.340
2.400
2.300
2.370
264,331
+0.03(+1.28%)
May 19, 2021
2.240
2.380
2.228
2.340
406,550
+0.05(+2.18%)
May 18, 2021
2.350
2.360
2.260
2.290
420,609
-0.04(-1.72%)
May 17, 2021
2.220
2.330
2.180
2.330
850,627
+0.07(+3.10%)
May 14, 2021
2.300
2.390
2.210
2.260
728,554
+0.09(+4.15%)
May 13, 2021
2.300
2.415
2.140
2.170
1,212,812
-0.10(-4.41%)
May 12, 2021
2.360
2.420
2.220
2.270
1,002,679
-0.14(-5.81%)
May 11, 2021
2.340
2.450
2.230
2.410
1,984,377
-0.11(-4.37%)
May 10, 2021
2.720
2.740
2.460
2.520
1,332,140
-0.22(-8.03%)
May 07, 2021
2.850
2.850
2.640
2.740
868,809
-0.09(-3.18%)
May 06, 2021
2.800
2.840
2.565
2.830
1,392,800
+0.06(+2.17%)
May 05, 2021
2.710
2.900
2.610
2.770
1,581,285
+0.19(+7.36%)
May 04, 2021
2.600
2.640
2.460
2.580
805,344
-0.08(-3.01%)
May 03, 2021
2.790
2.790
2.630
2.660
811,031
-0.08(-2.92%)
Apr 30, 2021
2.560
2.750
2.510
2.740
862,100
+0.08(+3.01%)
Apr 29, 2021
2.680
2.720
2.620
2.660
774,069
-0.03(-1.12%)
Apr 28, 2021
2.700
2.730
2.580
2.690
869,867
-0.03(-1.10%)
Apr 27, 2021
2.690
2.850
2.630
2.720
2,278,211
+0.12(+4.62%)
Apr 26, 2021
2.500
2.640
2.490
2.600
1,446,515
+0.13(+5.26%)
Apr 23, 2021
2.520
2.550
2.450
2.470
939,700
+0.00(+0.00%)
Apr 22, 2021
2.380
2.550
2.350
2.470
839,992
+0.08(+3.35%)
Apr 21, 2021
2.290
2.445
2.220
2.390
770,148
+0.11(+4.82%)
Apr 20, 2021
2.340
2.410
2.190
2.280
1,765,123
+0.10(+4.59%)
Apr 19, 2021
2.320
2.330
2.180
2.180
639,019
-0.11(-4.80%)
Apr 16, 2021
2.250
2.330
2.180
2.290
651,700
+0.03(+1.33%)
Apr 15, 2021
2.290
2.380
2.250
2.260
540,902
-0.02(-0.88%)
Apr 14, 2021
2.430
2.500
2.270
2.280
1,224,216
-0.16(-6.56%)
Apr 13, 2021
2.410
2.480
2.390
2.440
584,544
+0.03(+1.24%)
Apr 12, 2021
2.480
2.530
2.350
2.410
891,999
-0.17(-6.59%)
Apr 09, 2021
2.500
2.650
2.460
2.580
689,000
+0.05(+1.98%)
Apr 08, 2021
2.480
2.580
2.420
2.530
663,696
+0.10(+4.12%)
Apr 07, 2021
2.470
2.520
2.400
2.430
632,457
-0.05(-2.02%)
Apr 06, 2021
2.460
2.520
2.360
2.480
886,396
+0.00(+0.00%)
Apr 05, 2021
2.490
2.540
2.440
2.480
915,616
+0.02(+0.81%)
Apr 01, 2021
2.360
2.480
2.325
2.460
911,800
+0.11(+4.68%)
Mar 31, 2021
2.490
2.500
2.260
2.350
1,391,974
+0.09(+3.98%)
Mar 30, 2021
2.120
2.300
2.100
2.260
872,818
+0.12(+5.61%)
Mar 29, 2021
2.300
2.340
2.110
2.140
1,414,947
-0.23(-9.70%)
Mar 26, 2021
2.310
2.420
2.260
2.370
802,900
+0.08(+3.49%)
Mar 25, 2021
2.300
2.395
2.260
2.290
1,098,732
-0.07(-2.97%)
Mar 24, 2021
2.450
2.460
2.310
2.360
1,052,186
+0.00(+0.00%)
Mar 23, 2021
2.350
2.450
2.270
2.360
1,573,727
-0.01(-0.42%)
Mar 22, 2021
2.580
2.580
2.360
2.370
1,958,837
-0.19(-7.42%)
Mar 19, 2021
2.370
2.560
2.360
2.560
3,103,500
+0.19(+8.02%)
Mar 18, 2021
2.450
2.570
2.370
2.370
1,348,146
-0.07(-2.87%)
Mar 17, 2021
2.250
2.480
2.250
2.440
1,636,481
+0.08(+3.39%)
Mar 16, 2021
2.450
2.450
2.250
2.360
1,155,896
-0.07(-2.88%)
Mar 15, 2021
2.470
2.470
2.320
2.430
1,077,735
-0.05(-2.02%)
Mar 12, 2021
2.390
2.580
2.360
2.480
2,537,100
+0.14(+5.98%)
Mar 11, 2021
2.280
2.400
2.210
2.340
1,257,064
+0.09(+4.00%)
Mar 10, 2021
2.430
2.500
2.120
2.250
2,072,267
-0.01(-0.44%)
Mar 09, 2021
1.840
2.260
1.830
2.260
2,888,198
+0.49(+27.68%)
Mar 08, 2021
1.780
1.860
1.720
1.770
1,552,633
-0.08(-4.32%)
Mar 05, 2021
1.920
1.936
1.550
1.850
3,241,000
-0.01(-0.54%)
Mar 04, 2021
2.280
2.280
1.800
1.860
3,047,800
-0.42(-18.42%)
Mar 03, 2021
2.340
2.360
2.210
2.280
769,953
-0.03(-1.30%)
Mar 02, 2021
2.410
2.470
2.250
2.310
1,110,203
-0.10(-4.15%)
Mar 01, 2021
2.300
2.550
2.300
2.410
1,509,545
+0.11(+4.78%)
Feb 26, 2021
2.310
2.415
2.170
2.300
1,259,700
+0.01(+0.44%)
Feb 25, 2021
2.350
2.460
2.250
2.290
2,045,839
-0.16(-6.53%)
Feb 24, 2021
2.660
2.710
2.450
2.450
1,300,675
-0.12(-4.67%)
Feb 23, 2021
2.550
2.680
2.250
2.570
2,266,095
-0.19(-6.88%)
Feb 22, 2021
2.730
2.950
2.730
2.760
1,981,643
-0.03(-1.08%)
Feb 19, 2021
2.660
2.920
2.650
2.790
1,628,100
-0.06(-2.11%)
Feb 18, 2021
3.030
3.050
2.820
2.850
1,573,217
-0.25(-8.06%)
Feb 17, 2021
3.100
3.130
3.020
3.100
2,418,321
+0.02(+0.65%)
Feb 16, 2021
3.060
3.100
3.010
3.080
2,148,486
+0.08(+2.67%)
Feb 12, 2021
2.940
3.050
2.790
3.000
2,874,500
+0.17(+6.01%)
Feb 11, 2021
3.010
3.020
2.770
2.830
1,833,847
-0.06(-2.08%)
Feb 10, 2021
3.100
3.100
2.670
2.890
2,663,959
-0.03(-1.03%)
Feb 09, 2021
3.000
3.000
2.900
2.920
3,545,171
+0.09(+3.18%)
Feb 08, 2021
2.790
2.850
2.630
2.830
2,943,632
+0.29(+11.42%)
Feb 05, 2021
2.530
2.590
2.450
2.540
1,022,700
+0.07(+2.83%)
Feb 04, 2021
2.480
2.560
2.450
2.470
1,071,258
-0.01(-0.40%)
Feb 03, 2021
2.350
2.530
2.350
2.480
1,456,273
+0.11(+4.64%)
Feb 02, 2021
2.380
2.430
2.330
2.370
957,307
+0.03(+1.28%)
Feb 01, 2021
2.380
2.450
2.290
2.340
1,455,935
+0.13(+5.88%)
Jan 29, 2021
2.250
2.340
2.180
2.210
1,130,500
-0.01(-0.45%)
Jan 28, 2021
2.400
2.460
2.110
2.220
1,986,390
-0.16(-6.72%)
Jan 27, 2021
2.400
2.520
2.360
2.380
1,732,367
-0.02(-0.83%)
Jan 26, 2021
2.530
2.580
2.320
2.400
2,664,125
-0.19(-7.34%)
Jan 25, 2021
2.610
2.700
2.220
2.590
2,708,420
-0.07(-2.63%)
Jan 22, 2021
2.840
2.846
2.610
2.660
1,670,400
-0.10(-3.62%)
Jan 21, 2021
3.000
3.000
2.260
2.760
3,942,814
-0.24(-8.00%)
Jan 20, 2021
3.030
3.030
2.630
3.000
7,590,560
+0.52(+20.97%)
Jan 19, 2021
2.200
2.580
2.190
2.480
3,534,266
+0.31(+14.29%)
Jan 15, 2021
2.230
2.249
2.080
2.170
1,503,000
+0.00(+0.00%)
Jan 14, 2021
2.080
2.220
2.040
2.170
2,256,899
+0.13(+6.37%)
Jan 13, 2021
2.080
2.090
1.980
2.040
1,055,827
-0.04(-1.92%)
Jan 12, 2021
2.080
2.110
2.020
2.080
1,224,590
+0.03(+1.46%)
Jan 11, 2021
1.980
2.090
1.960
2.050
1,369,300
+0.07(+3.54%)
Jan 08, 2021
2.030
2.050
1.900
1.980
1,283,800
-0.03(-1.49%)
Jan 07, 2021
1.990
2.030
1.970
2.010
1,307,883
+0.03(+1.52%)
Jan 06, 2021
2.000
2.120
1.960
1.980
1,860,067
-0.06(-2.94%)
Jan 05, 2021
1.900
2.150
1.890
2.040
3,082,628
+0.11(+5.70%)
Jan 04, 2021
1.760
2.040
1.750
1.930
3,859,399
+0.17(+9.66%)
Dec 31, 2020
1.760
1.760
1.760
591,091
+0.02(+1.15%)
Dec 30, 2020
1.680
1.750
1.680
1.740
591,091
+0.06(+3.57%)
Dec 29, 2020
1.720
1.730
1.630
1.680
885,463
-0.02(-1.18%)
Dec 28, 2020
1.790
1.810
1.690
1.700
786,294
-0.06(-3.41%)
Dec 24, 2020
1.770
1.786
1.720
1.760
409,700
+0.00(+0.00%)
Dec 23, 2020
1.750
1.790
1.690
1.760
842,428
+0.05(+2.92%)
Dec 22, 2020
1.820
1.820
1.690
1.710
770,523
-0.07(-3.93%)
Dec 21, 2020
1.650
1.800
1.640
1.780
1,255,178
+0.04(+2.30%)
Dec 18, 2020
1.800
1.820
1.700
1.740
2,259,200
-0.04(-2.25%)
Dec 17, 2020
1.810
1.810
1.600
1.780
1,319,733
-0.04(-2.20%)
Dec 16, 2020
1.850
1.850
1.780
1.820
1,329,483
+0.01(+0.55%)
Dec 15, 2020
1.930
1.970
1.670
1.810
2,700,236
-0.02(-1.09%)
Dec 14, 2020
1.850
2.010
1.800
1.830
3,935,757
+0.08(+4.57%)
Dec 11, 2020
1.720
1.790
1.670
1.750
1,655,000
+0.10(+6.06%)
Dec 10, 2020
1.660
1.690
1.620
1.650
985,281
+0.00(+0.00%)
Dec 09, 2020
1.700
1.700
1.570
1.650
1,599,086
+0.02(+1.23%)
Dec 08, 2020
1.650
1.650
1.560
1.630
1,479,028
+0.04(+2.52%)
Dec 07, 2020
1.620
1.630
1.540
1.590
794,412
-0.02(-1.24%)
Dec 04, 2020
1.540
1.660
1.540
1.610
1,598,700
+0.07(+4.55%)
Dec 03, 2020
1.540
1.600
1.490
1.540
1,214,587
+0.02(+1.32%)
Dec 02, 2020
1.420
1.530
1.410
1.520
874,709
+0.08(+5.56%)
Dec 01, 2020
1.410
1.480
1.390
1.440
584,213
+0.01(+0.70%)
Nov 30, 2020
1.400
1.450
1.330
1.430
631,771
+0.03(+2.14%)
Nov 27, 2020
1.300
1.440
1.300
1.400
576,400
+0.08(+6.06%)
Nov 25, 2020
1.280
1.400
1.250
1.320
964,600
+0.04(+3.13%)
Nov 24, 2020
1.350
1.350
1.280
1.280
618,215
-0.05(-3.76%)
Nov 23, 2020
1.380
1.380
1.320
1.330
541,046
-0.02(-1.48%)
Nov 20, 2020
1.370
1.390
1.310
1.350
728,500
+0.05(+3.85%)
Nov 19, 2020
1.410
1.410
1.280
1.300
684,973
-0.05(-3.70%)
Nov 18, 2020
1.350
1.380
1.320
1.350
831,107
-0.05(-3.57%)
Nov 17, 2020
1.330
1.440
1.270
1.400
1,036,550
+0.08(+6.06%)
Nov 16, 2020
1.470
1.480
1.270
1.320
1,868,946
-0.15(-10.20%)
Nov 13, 2020
1.580
1.580
1.430
1.470
1,281,600
-0.09(-5.77%)
Nov 12, 2020
1.420
1.580
1.400
1.560
2,515,820
+0.15(+10.64%)
Nov 11, 2020
1.310
1.420
1.310
1.410
1,167,468
+0.14(+11.02%)
Nov 10, 2020
1.310
1.330
1.180
1.270
593,076
-0.04(-3.05%)
Nov 09, 2020
1.360
1.370
1.300
1.310
616,815
+0.02(+1.55%)
Nov 06, 2020
1.320
1.345
1.260
1.290
458,400
-0.02(-1.53%)
Nov 05, 2020
1.240
1.360
1.220
1.310
849,634
+0.10(+8.26%)
Nov 04, 2020
1.220
1.230
1.140
1.210
456,051
-0.01(-0.82%)
Nov 03, 2020
1.140
1.230
1.140
1.220
513,405
+0.07(+6.09%)
Nov 02, 2020
1.130
1.170
1.100
1.150
374,206
+0.05(+4.55%)
Oct 30, 2020
1.140
1.180
1.010
1.100
645,500
-0.06(-5.17%)
Oct 29, 2020
1.210
1.220
1.120
1.160
693,279
-0.05(-4.13%)
Oct 28, 2020
1.190
1.230
1.160
1.210
773,291
+0.03(+2.54%)
Oct 27, 2020
1.170
1.220
1.170
1.180
372,691
-0.02(-1.67%)
Oct 26, 2020
1.250
1.260
1.160
1.200
732,800
-0.06(-4.76%)
Oct 23, 2020
1.240
1.290
1.230
1.260
352,900
+0.01(+0.80%)
Oct 22, 2020
1.280
1.286
1.220
1.250
378,672
+0.01(+0.81%)
Oct 21, 2020
1.330
1.330
1.150
1.240
961,875
-0.04(-3.13%)
Oct 20, 2020
1.350
1.370
1.270
1.280
482,546
-0.07(-5.19%)
Oct 19, 2020
1.350
1.370
1.270
1.350
912,246
+0.05(+3.85%)
Oct 16, 2020
1.370
1.370
1.260
1.300
620,900
-0.05(-3.70%)
Oct 15, 2020
1.420
1.470
1.240
1.350
1,615,761
-0.02(-1.46%)
Oct 14, 2020
1.200
1.370
1.200
1.370
2,734,213
+0.18(+15.13%)
Oct 13, 2020
1.110
1.190
1.080
1.190
1,524,148
+0.13(+12.26%)
Oct 12, 2020
1.110
1.150
1.040
1.060
684,382
-0.05(-4.50%)
Oct 09, 2020
1.080
1.145
1.050
1.110
749,100
+0.02(+1.83%)
Oct 08, 2020
1.020
1.280
1.020
1.090
3,500,439
+0.08(+7.92%)
Oct 07, 2020
0.9700
1.020
0.9611
1.010
361,760
+0.06(+6.32%)
Oct 06, 2020
1.040
1.040
0.9500
0.9500
503,667
-0.03(-3.07%)
Oct 05, 2020
1.040
1.040
0.9550
0.9801
651,274
+0.02(+2.09%)
Oct 02, 2020
0.9600
0.9900
0.9451
0.9600
443,700
-0.01(-0.52%)
Oct 01, 2020
0.9300
0.9900
0.9251
0.9650
499,930
+0.03(+3.03%)
Sep 30, 2020
0.9300
0.9600
0.9220
0.9366
275,046
-0.01(-0.57%)
Sep 29, 2020
0.9300
0.9800
0.9201
0.9420
520,381
+0.02(+2.40%)
Sep 28, 2020
0.9200
0.9398
0.8600
0.9199
654,613
-0.02(-1.81%)
Sep 25, 2020
0.9281
0.9510
0.9070
0.9369
382,200
+0.01(+0.54%)
Sep 24, 2020
0.9001
0.9400
0.8700
0.9319
1,162,735
+0.01(+1.28%)
Sep 23, 2020
0.9600
1.009
0.9101
0.9201
661,529
-0.05(-4.95%)
Sep 22, 2020
1.030
1.030
0.9551
0.9680
591,541
-0.07(-6.92%)
Sep 21, 2020
1.000
1.050
0.9904
1.040
463,461
+0.06(+6.12%)
Sep 18, 2020
1.090
1.140
0.9800
0.9800
1,532,800
-0.11(-10.09%)
Sep 17, 2020
1.060
1.110
1.010
1.090
942,526
+0.04(+3.81%)
Sep 16, 2020
0.9600
1.080
0.9400
1.050
1,989,386
+0.11(+11.65%)
Sep 15, 2020
0.9000
0.9600
0.8912
0.9404
718,692
+0.03(+3.34%)
Sep 14, 2020
0.9100
0.9300
0.9000
0.9100
321,510
+0.01(+1.07%)
Sep 11, 2020
0.8900
0.9251
0.8720
0.9004
324,100
+0.01(+0.60%)
Sep 10, 2020
0.9200
0.9400
0.8600
0.8950
466,266
-0.02(-1.65%)
Sep 09, 2020
0.9014
0.9335
0.8721
0.9100
374,044
+0.02(+1.68%)
Sep 08, 2020
0.8500
0.9100
0.8400
0.8950
484,409
+0.04(+4.07%)
Sep 04, 2020
0.8700
0.8900
0.8400
0.8600
560,800
-0.02(-1.94%)
Sep 03, 2020
0.8800
0.9060
0.8439
0.8770
1,157,889
-0.04(-4.67%)
Sep 02, 2020
0.8900
0.9300
0.8700
0.9200
571,858
+0.03(+3.84%)
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.