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
Acutus Medical Inc
(NQ:
AFIB
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, May 8, 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, 2023
0.5053
0.5055
0.4800
0.4808
107,762
-0.02(-4.85%)
Aug 30, 2023
0.5150
0.5248
0.5010
0.5053
89,669
-0.00(-0.14%)
Aug 29, 2023
0.5344
0.5344
0.5000
0.5060
43,004
+0.01(+1.20%)
Aug 28, 2023
0.5010
0.5349
0.5000
0.5000
69,764
-0.01(-1.65%)
Aug 25, 2023
0.5001
0.5170
0.4800
0.5084
139,276
-0.00(-0.12%)
Aug 24, 2023
0.5250
0.5280
0.5000
0.5090
29,788
-0.00(-0.20%)
Aug 23, 2023
0.5128
0.5175
0.5001
0.5100
68,127
-0.00(-0.58%)
Aug 22, 2023
0.5307
0.5350
0.5005
0.5130
85,084
-0.02(-3.21%)
Aug 21, 2023
0.5400
0.5480
0.5101
0.5300
64,236
-0.01(-2.57%)
Aug 18, 2023
0.5500
0.5555
0.5100
0.5440
201,057
-0.01(-1.47%)
Aug 17, 2023
0.5960
0.5960
0.5505
0.5521
81,570
-0.03(-5.75%)
Aug 16, 2023
0.5840
0.6593
0.5840
0.5858
48,028
-0.02(-3.65%)
Aug 15, 2023
0.5940
0.6390
0.5940
0.6080
41,460
+0.01(+1.67%)
Aug 14, 2023
0.6060
0.6470
0.5824
0.5980
147,194
-0.01(-0.99%)
Aug 11, 2023
0.6200
0.6588
0.6000
0.6040
185,727
-0.03(-4.13%)
Aug 10, 2023
0.6600
0.6800
0.6201
0.6300
98,492
-0.01(-1.56%)
Aug 09, 2023
0.6561
0.6910
0.6400
0.6400
54,071
-0.00(-0.62%)
Aug 08, 2023
0.6850
0.7599
0.6401
0.6440
442,920
-0.03(-4.73%)
Aug 07, 2023
0.7000
0.7199
0.6600
0.6760
178,653
-0.01(-2.03%)
Aug 04, 2023
0.7300
0.7300
0.6860
0.6900
82,982
-0.02(-2.34%)
Aug 03, 2023
0.7044
0.7288
0.6900
0.7065
69,817
+0.00(+0.36%)
Aug 02, 2023
0.6960
0.7188
0.6800
0.7040
37,563
-0.01(-0.85%)
Aug 01, 2023
0.7039
0.7299
0.6940
0.7100
43,409
+0.01(+0.71%)
Jul 31, 2023
0.7250
0.7260
0.6860
0.7050
67,977
+0.02(+2.17%)
Jul 28, 2023
0.6701
0.7228
0.6700
0.6900
124,100
+0.02(+2.99%)
Jul 27, 2023
0.7400
0.7370
0.6401
0.6700
445,813
-0.07(-9.19%)
Jul 26, 2023
0.7400
0.7400
0.7112
0.7378
64,379
+0.02(+2.47%)
Jul 25, 2023
0.7400
0.7500
0.7150
0.7200
43,386
-0.01(-1.50%)
Jul 24, 2023
0.7600
0.7699
0.7301
0.7310
35,554
-0.02(-2.53%)
Jul 21, 2023
0.8074
0.8143
0.7218
0.7500
101,569
-0.04(-4.82%)
Jul 20, 2023
0.7899
0.8291
0.7320
0.7880
117,837
+0.01(+1.72%)
Jul 19, 2023
0.7300
0.7899
0.7201
0.7747
114,807
+0.03(+4.70%)
Jul 18, 2023
0.7589
0.7589
0.7000
0.7399
132,083
-0.02(-2.50%)
Jul 17, 2023
0.8000
0.9000
0.7400
0.7589
638,372
-0.04(-4.90%)
Jul 14, 2023
0.8500
0.8580
0.7900
0.7980
125,079
-0.04(-5.00%)
Jul 13, 2023
0.8200
0.8699
0.8100
0.8400
86,607
+0.03(+3.70%)
Jul 12, 2023
0.8500
0.9000
0.8062
0.8100
81,814
-0.04(-4.71%)
Jul 11, 2023
0.8900
0.9000
0.8277
0.8500
111,746
-0.04(-3.95%)
Jul 10, 2023
0.8740
0.9000
0.8700
0.8850
27,612
+0.01(+0.57%)
Jul 07, 2023
0.9000
0.9312
0.8600
0.8800
40,105
-0.00(-0.23%)
Jul 06, 2023
0.8900
0.9100
0.8700
0.8820
26,439
+0.00(+0.23%)
Jul 05, 2023
0.8700
0.9100
0.8601
0.8800
21,603
-0.01(-1.12%)
Jul 03, 2023
0.8700
0.9200
0.8700
0.8900
20,309
+0.00(+0.23%)
Jun 30, 2023
0.8700
0.9219
0.8600
0.8880
51,671
-0.00(-0.13%)
Jun 29, 2023
0.8800
0.9000
0.8500
0.8892
53,158
+0.02(+2.21%)
Jun 28, 2023
0.8900
0.9193
0.8600
0.8700
42,548
-0.02(-2.25%)
Jun 27, 2023
0.9001
0.9100
0.8687
0.8900
39,430
+0.00(+0.00%)
Jun 26, 2023
0.8800
0.9199
0.8291
0.8900
65,556
+0.00(+0.00%)
Jun 23, 2023
0.9200
0.9200
0.8520
0.8900
62,799
-0.01(-1.11%)
Jun 22, 2023
0.8800
0.9050
0.8296
0.9000
80,953
+0.01(+1.12%)
Jun 21, 2023
0.8700
0.9200
0.7900
0.8900
91,854
+0.03(+3.49%)
Jun 20, 2023
0.8000
0.9100
0.7800
0.8600
71,886
+0.05(+6.16%)
Jun 16, 2023
0.8035
0.8650
0.8035
0.8101
57,340
-0.02(-2.97%)
Jun 15, 2023
0.8700
0.8700
0.8101
0.8349
109,251
-0.04(-4.03%)
Jun 14, 2023
0.9000
0.9100
0.8700
0.8700
64,125
+0.00(+0.00%)
Jun 13, 2023
0.8500
0.9600
0.8500
0.8700
44,204
-0.00(-0.46%)
Jun 12, 2023
0.9000
0.9500
0.8600
0.8740
49,922
-0.01(-0.85%)
Jun 09, 2023
0.8701
0.9173
0.8621
0.8815
25,424
-0.02(-2.06%)
Jun 08, 2023
0.8200
0.9363
0.8200
0.9000
98,196
+0.08(+9.65%)
Jun 07, 2023
0.8900
0.8900
0.8000
0.8208
50,610
+0.02(+2.60%)
Jun 06, 2023
0.7900
0.8479
0.7801
0.8000
46,701
+0.02(+2.89%)
Jun 05, 2023
0.8306
0.8480
0.7664
0.7775
36,279
-0.07(-8.10%)
Jun 02, 2023
0.8300
0.8595
0.7842
0.8460
62,488
-0.00(-0.22%)
Jun 01, 2023
0.8500
0.8650
0.8232
0.8479
39,833
-0.00(-0.25%)
May 31, 2023
0.9583
0.9800
0.8452
0.8500
118,959
-0.13(-13.27%)
May 30, 2023
0.9500
0.9900
0.9000
0.9800
60,269
+0.01(+1.45%)
May 26, 2023
0.8900
0.9660
0.8900
0.9660
51,945
+0.07(+7.39%)
May 25, 2023
0.9100
0.9700
0.8800
0.8995
30,820
+0.00(+0.17%)
May 24, 2023
0.9154
0.9803
0.8850
0.8980
67,510
-0.01(-1.54%)
May 23, 2023
0.9800
0.9800
0.9100
0.9120
47,618
-0.06(-5.98%)
May 22, 2023
0.9890
0.9890
0.9000
0.9700
29,949
+0.07(+7.29%)
May 19, 2023
0.8600
0.9398
0.8600
0.9041
58,835
+0.03(+3.14%)
May 18, 2023
0.8700
0.9013
0.8500
0.8766
34,531
+0.02(+1.93%)
May 17, 2023
0.9035
0.9035
0.8201
0.8600
55,272
-0.05(-5.49%)
May 16, 2023
0.7990
0.9100
0.7781
0.9100
137,673
+0.13(+16.98%)
May 15, 2023
0.8600
0.8608
0.7113
0.7779
185,897
-0.09(-10.87%)
May 12, 2023
0.9480
0.9699
0.8485
0.8728
129,213
-0.08(-8.07%)
May 11, 2023
0.9360
0.9648
0.9260
0.9494
37,652
-0.01(-1.12%)
May 10, 2023
0.9379
0.9728
0.8888
0.9602
62,563
+0.02(+2.38%)
May 09, 2023
0.9500
1.000
0.8836
0.9379
120,320
+0.00(+0.00%)
May 08, 2023
0.9100
0.9482
0.8811
0.9379
79,760
+0.04(+4.44%)
May 05, 2023
0.8500
0.9231
0.8500
0.8980
48,520
+0.05(+5.83%)
May 04, 2023
0.9800
1.022
0.8485
0.8485
172,188
-0.17(-16.81%)
May 03, 2023
1.030
1.090
0.9873
1.020
68,939
+0.00(+0.00%)
May 02, 2023
0.9700
1.069
0.9700
1.020
233,371
+0.08(+8.48%)
May 01, 2023
0.8900
0.9659
0.8900
0.9403
136,915
+0.06(+6.25%)
Apr 28, 2023
0.8700
0.8897
0.8700
0.8850
89,332
+0.02(+2.69%)
Apr 27, 2023
0.8000
0.8751
0.7900
0.8618
77,446
+0.03(+3.83%)
Apr 26, 2023
0.8402
0.8600
0.7851
0.8300
73,909
-0.02(-2.04%)
Apr 25, 2023
0.8500
0.8500
0.8200
0.8473
94,212
+0.03(+3.33%)
Apr 24, 2023
0.7900
0.8990
0.7500
0.8200
145,093
+0.03(+3.93%)
Apr 21, 2023
0.7305
0.7890
0.7301
0.7890
92,920
+0.05(+6.62%)
Apr 20, 2023
0.7568
0.7568
0.7000
0.7400
117,338
+0.03(+4.15%)
Apr 19, 2023
0.7000
0.7200
0.6888
0.7105
55,459
-0.00(-0.07%)
Apr 18, 2023
0.6968
0.7350
0.6760
0.7110
103,453
+0.02(+3.04%)
Apr 17, 2023
0.6800
0.7100
0.6700
0.6900
131,378
+0.00(+0.00%)
Apr 14, 2023
0.7100
0.8001
0.6816
0.6900
449,445
-0.03(-3.90%)
Apr 13, 2023
0.6600
0.7200
0.6600
0.7180
108,543
+0.06(+8.79%)
Apr 12, 2023
0.6700
0.7000
0.6560
0.6600
175,169
-0.03(-3.65%)
Apr 11, 2023
0.7400
0.7400
0.6700
0.6850
285,139
-0.03(-4.86%)
Apr 10, 2023
0.6900
0.7200
0.6860
0.7200
67,900
+0.04(+5.49%)
Apr 06, 2023
0.7000
0.7200
0.6825
0.6825
74,398
-0.03(-3.87%)
Apr 05, 2023
0.7700
0.7700
0.6900
0.7100
117,933
-0.05(-6.17%)
Apr 04, 2023
0.7604
0.7850
0.7500
0.7567
79,275
-0.02(-2.36%)
Apr 03, 2023
0.7600
0.7800
0.7570
0.7750
100,082
+0.02(+2.79%)
Mar 31, 2023
0.7500
0.7700
0.7346
0.7540
124,847
+0.00(+0.65%)
Mar 30, 2023
0.7000
0.7600
0.7001
0.7491
228,162
+0.05(+7.78%)
Mar 29, 2023
0.8000
0.8100
0.6500
0.6950
996,473
-0.05(-6.33%)
Mar 28, 2023
0.7200
0.7770
0.7210
0.7420
109,262
-0.00(-0.43%)
Mar 27, 2023
0.7653
0.7940
0.7380
0.7452
144,836
-0.04(-4.58%)
Mar 24, 2023
0.8100
0.8505
0.7810
0.7810
74,861
-0.03(-3.56%)
Mar 23, 2023
0.8100
0.8404
0.8011
0.8098
37,851
+0.01(+1.04%)
Mar 22, 2023
0.8500
0.8800
0.8000
0.8015
57,360
-0.05(-5.99%)
Mar 21, 2023
0.8000
0.8900
0.7812
0.8526
49,968
+0.04(+5.26%)
Mar 20, 2023
0.9200
0.9270
0.7900
0.8100
254,250
-0.12(-12.53%)
Mar 17, 2023
0.9900
1.003
0.8751
0.9260
248,483
-0.07(-7.40%)
Mar 16, 2023
0.9200
1.040
0.8790
1.000
152,922
+0.10(+11.11%)
Mar 15, 2023
0.9000
0.9330
0.8501
0.9000
246,249
+0.02(+2.13%)
Mar 14, 2023
0.8800
0.9617
0.8633
0.8812
89,966
-0.01(-0.99%)
Mar 13, 2023
0.8658
0.9961
0.8400
0.8900
126,117
-0.03(-3.26%)
Mar 10, 2023
1.030
1.050
0.8200
0.9200
229,637
-0.07(-7.07%)
Mar 09, 2023
1.040
1.090
0.9500
0.9900
297,914
-0.09(-8.33%)
Mar 08, 2023
1.160
1.200
1.020
1.080
130,294
-0.10(-8.47%)
Mar 07, 2023
1.200
1.220
1.130
1.180
170,995
-0.04(-3.28%)
Mar 06, 2023
1.210
1.250
1.200
1.220
68,263
+0.02(+1.67%)
Mar 03, 2023
1.310
1.390
1.200
1.200
298,686
-0.15(-11.11%)
Mar 02, 2023
1.410
1.500
1.342
1.350
55,068
-0.06(-4.26%)
Mar 01, 2023
1.590
1.590
1.399
1.410
81,080
-0.14(-9.03%)
Feb 28, 2023
1.550
1.580
1.480
1.550
27,553
+0.02(+1.31%)
Feb 27, 2023
1.460
1.590
1.460
1.530
57,780
+0.03(+2.00%)
Feb 24, 2023
1.480
1.520
1.450
1.500
59,071
+0.00(+0.00%)
Feb 23, 2023
1.390
1.540
1.390
1.500
56,816
+0.11(+7.91%)
Feb 22, 2023
1.480
1.480
1.370
1.390
96,864
-0.10(-6.71%)
Feb 21, 2023
1.600
1.620
1.480
1.490
51,039
-0.07(-4.49%)
Feb 17, 2023
1.510
1.570
1.510
1.560
41,149
-0.01(-0.64%)
Feb 16, 2023
1.550
1.630
1.550
1.570
45,606
+0.03(+1.95%)
Feb 15, 2023
1.550
1.640
1.460
1.540
171,091
-0.01(-0.65%)
Feb 14, 2023
1.530
1.620
1.490
1.550
92,131
+0.04(+2.65%)
Feb 13, 2023
1.510
1.575
1.460
1.510
74,020
-0.01(-0.66%)
Feb 10, 2023
1.600
1.640
1.440
1.520
216,494
-0.12(-7.32%)
Feb 09, 2023
1.670
1.800
1.610
1.640
251,469
-0.08(-4.65%)
Feb 08, 2023
1.820
1.880
1.602
1.720
266,779
-0.13(-7.03%)
Feb 07, 2023
1.930
1.960
1.710
1.850
284,923
-0.01(-0.54%)
Feb 06, 2023
1.850
1.910
1.750
1.860
336,311
+0.07(+3.91%)
Feb 03, 2023
1.750
1.850
1.670
1.790
181,356
+0.04(+2.29%)
Feb 02, 2023
1.870
1.890
1.720
1.750
139,879
-0.12(-6.42%)
Feb 01, 2023
1.700
1.940
1.660
1.870
339,795
+0.21(+12.65%)
Jan 31, 2023
1.550
1.730
1.540
1.660
199,593
+0.12(+8.14%)
Jan 30, 2023
1.580
1.580
1.510
1.535
101,647
-0.05(-2.85%)
Jan 27, 2023
1.620
1.680
1.570
1.580
87,152
-0.06(-3.66%)
Jan 26, 2023
1.690
1.700
1.560
1.640
143,848
-0.03(-1.80%)
Jan 25, 2023
1.510
1.720
1.500
1.670
127,872
+0.12(+7.74%)
Jan 24, 2023
1.710
1.720
1.530
1.550
154,017
-0.22(-12.43%)
Jan 23, 2023
1.530
1.770
1.500
1.770
552,870
+0.27(+18.00%)
Jan 20, 2023
1.290
1.520
1.290
1.500
305,339
+0.20(+15.38%)
Jan 19, 2023
1.340
1.350
1.180
1.300
111,820
+0.02(+1.56%)
Jan 18, 2023
1.270
1.370
1.240
1.280
161,180
-0.01(-0.78%)
Jan 17, 2023
1.240
1.290
1.190
1.290
97,747
+0.07(+5.74%)
Jan 13, 2023
1.040
1.250
1.040
1.220
314,614
+0.19(+18.45%)
Jan 12, 2023
1.130
1.153
0.9753
1.030
273,937
-0.13(-11.21%)
Jan 11, 2023
1.270
1.270
0.9401
1.160
435,746
-0.10(-7.94%)
Jan 10, 2023
1.270
1.290
1.223
1.260
94,217
+0.02(+1.61%)
Jan 09, 2023
1.350
1.350
1.200
1.240
371,812
-0.10(-7.46%)
Jan 06, 2023
1.460
1.548
1.340
1.340
303,084
-0.20(-12.99%)
Jan 05, 2023
1.450
1.550
1.410
1.540
136,157
+0.03(+1.99%)
Jan 04, 2023
1.430
1.580
1.400
1.510
376,133
+0.12(+8.63%)
Jan 03, 2023
1.230
1.390
1.110
1.390
456,537
+0.24(+20.87%)
Dec 30, 2022
1.050
1.250
1.050
1.150
479,942
+0.10(+9.52%)
Dec 29, 2022
0.9500
1.070
0.9500
1.050
123,939
+0.05(+5.00%)
Dec 28, 2022
0.9400
1.037
0.9400
1.000
99,061
-0.03(-2.91%)
Dec 27, 2022
1.070
1.095
0.9529
1.030
183,030
-0.03(-2.83%)
Dec 23, 2022
0.9900
1.060
0.9200
1.060
276,102
+0.05(+4.95%)
Dec 22, 2022
0.8471
1.010
0.8471
1.010
304,474
+0.11(+12.84%)
Dec 21, 2022
0.8786
0.9211
0.8510
0.8951
233,007
+0.05(+5.29%)
Dec 20, 2022
0.9200
0.9210
0.8000
0.8501
131,833
-0.04(-4.89%)
Dec 19, 2022
0.9170
0.9200
0.8733
0.8938
141,523
-0.02(-2.34%)
Dec 16, 2022
0.8100
0.9549
0.8100
0.9152
218,997
+0.11(+12.99%)
Dec 15, 2022
0.8000
0.8598
0.8000
0.8100
27,222
+0.02(+2.07%)
Dec 14, 2022
0.8035
0.8889
0.7895
0.7936
62,889
-0.03(-3.21%)
Dec 13, 2022
0.8600
0.8800
0.7895
0.8199
214,424
-0.04(-5.03%)
Dec 12, 2022
0.8918
0.9395
0.8410
0.8633
86,848
-0.05(-5.13%)
Dec 09, 2022
0.9100
0.9291
0.8700
0.9100
95,770
+0.00(+0.42%)
Dec 08, 2022
0.8810
0.9300
0.8589
0.9062
122,782
+0.01(+0.92%)
Dec 07, 2022
0.8000
0.9600
0.8000
0.8979
125,346
+0.13(+16.46%)
Dec 06, 2022
0.8480
0.8989
0.7703
0.7710
132,798
-0.06(-7.44%)
Dec 05, 2022
0.9300
0.9493
0.8301
0.8330
198,247
-0.11(-11.38%)
Dec 02, 2022
0.9300
0.9500
0.8700
0.9400
236,738
+0.02(+2.17%)
Dec 01, 2022
0.8500
0.9400
0.8101
0.9200
296,692
+0.11(+13.58%)
Nov 30, 2022
0.7704
0.8178
0.7576
0.8100
57,794
+0.02(+1.99%)
Nov 29, 2022
0.8000
0.8300
0.7800
0.7942
113,547
-0.01(-0.74%)
Nov 28, 2022
0.6700
0.8700
0.6700
0.8001
196,136
+0.10(+14.30%)
Nov 25, 2022
0.6900
0.7150
0.6700
0.7000
72,576
+0.02(+2.94%)
Nov 23, 2022
0.6339
0.6800
0.6301
0.6800
42,762
+0.05(+7.94%)
Nov 22, 2022
0.6800
0.6800
0.6295
0.6300
81,413
-0.03(-5.02%)
Nov 21, 2022
0.6217
0.6800
0.6217
0.6633
84,196
+0.00(+0.29%)
Nov 18, 2022
0.6238
0.6654
0.6238
0.6614
72,175
+0.04(+6.33%)
Nov 17, 2022
0.6185
0.6691
0.6185
0.6220
97,151
-0.02(-2.45%)
Nov 16, 2022
0.6700
0.6999
0.6200
0.6376
158,497
-0.02(-3.41%)
Nov 15, 2022
0.6700
0.6798
0.6537
0.6601
221,275
-0.02(-3.28%)
Nov 14, 2022
0.7100
0.7493
0.6500
0.6825
244,136
-0.02(-3.07%)
Nov 11, 2022
0.7600
0.7899
0.6900
0.7041
483,421
-0.05(-6.38%)
Nov 10, 2022
0.7448
0.8150
0.7448
0.7521
210,757
-0.01(-1.05%)
Nov 09, 2022
0.9000
0.9199
0.7500
0.7601
381,450
-0.15(-16.10%)
Nov 08, 2022
1.020
1.070
0.9000
0.9060
616,008
-0.12(-12.04%)
Nov 07, 2022
0.8800
1.110
0.8672
1.030
1,127,247
+0.12(+12.75%)
Nov 04, 2022
0.8400
0.9750
0.8100
0.9135
1,458,805
-0.06(-6.60%)
Nov 03, 2022
0.8800
1.030
0.7200
0.9781
22,562,340
+0.28(+39.71%)
Nov 02, 2022
0.7600
0.7800
0.7000
0.7001
72,025
-0.05(-6.65%)
Nov 01, 2022
0.7500
0.7850
0.7500
0.7500
88,271
+0.00(+0.00%)
Oct 31, 2022
0.7400
0.7800
0.7300
0.7500
91,769
+0.02(+2.73%)
Oct 28, 2022
0.7500
0.7599
0.7000
0.7301
207,709
-0.01(-2.00%)
Oct 27, 2022
0.7900
0.8060
0.7400
0.7450
165,076
-0.06(-6.88%)
Oct 26, 2022
0.7400
0.8100
0.7411
0.8000
107,353
+0.03(+4.19%)
Oct 25, 2022
0.8800
0.8844
0.7678
0.7678
171,465
-0.10(-11.55%)
Oct 24, 2022
0.8600
0.9199
0.8400
0.8681
131,927
+0.04(+4.59%)
Oct 21, 2022
0.7700
0.8998
0.7700
0.8300
120,747
+0.04(+5.73%)
Oct 20, 2022
0.8192
0.9000
0.7796
0.7850
47,301
-0.05(-6.55%)
Oct 19, 2022
0.8100
0.8500
0.8100
0.8400
57,242
+0.03(+3.47%)
Oct 18, 2022
0.8116
0.8364
0.7927
0.8118
59,545
+0.04(+5.02%)
Oct 17, 2022
0.7600
0.8110
0.7600
0.7730
34,167
+0.01(+0.99%)
Oct 14, 2022
0.7700
0.8260
0.7614
0.7654
30,809
-0.02(-2.14%)
Oct 13, 2022
0.8450
0.8450
0.7501
0.7821
126,142
-0.02(-2.25%)
Oct 12, 2022
0.8000
0.8509
0.8000
0.8001
21,403
+0.00(+0.14%)
Oct 11, 2022
0.8517
0.8517
0.7700
0.7990
43,682
+0.01(+0.76%)
Oct 10, 2022
0.7400
0.8701
0.7400
0.7930
95,227
+0.06(+8.32%)
Oct 07, 2022
0.8200
0.8365
0.7320
0.7321
82,607
-0.11(-13.56%)
Oct 06, 2022
0.9200
0.9200
0.8060
0.8469
65,327
-0.03(-2.88%)
Oct 05, 2022
0.8623
0.9099
0.8623
0.8720
44,016
-0.02(-1.91%)
Oct 04, 2022
0.8500
0.9429
0.8455
0.8890
96,969
+0.02(+2.20%)
Oct 03, 2022
0.8700
0.9700
0.8200
0.8699
96,745
-0.01(-1.15%)
Sep 30, 2022
0.8800
0.9690
0.8800
0.8800
57,039
-0.03(-3.21%)
Sep 29, 2022
0.9184
0.9846
0.8800
0.9092
34,698
-0.02(-2.24%)
Sep 28, 2022
0.9100
0.9999
0.9100
0.9300
21,941
+0.02(+2.13%)
Sep 27, 2022
0.8672
0.9191
0.8385
0.9106
43,864
+0.08(+9.09%)
Sep 26, 2022
0.8500
0.8800
0.8100
0.8347
45,357
-0.04(-4.26%)
Sep 23, 2022
0.8800
0.8800
0.8166
0.8718
71,700
+0.00(+0.21%)
Sep 22, 2022
0.9600
0.9601
0.8700
0.8700
72,410
-0.09(-9.49%)
Sep 21, 2022
1.030
1.030
0.9500
0.9612
138,633
-0.10(-9.32%)
Sep 20, 2022
1.060
1.070
1.020
1.060
64,998
+0.00(+0.00%)
Sep 19, 2022
1.180
1.210
1.020
1.060
166,084
-0.11(-9.40%)
Sep 16, 2022
1.160
1.170
1.100
1.170
80,106
-0.02(-1.68%)
Sep 15, 2022
1.150
1.200
1.150
1.190
62,136
+0.04(+3.48%)
Sep 14, 2022
1.160
1.190
1.130
1.150
72,516
-0.01(-0.86%)
Sep 13, 2022
1.100
1.160
1.090
1.160
80,794
+0.06(+5.45%)
Sep 12, 2022
1.050
1.110
1.044
1.100
112,419
+0.03(+2.80%)
Sep 09, 2022
1.020
1.100
1.020
1.070
80,025
+0.02(+1.90%)
Sep 08, 2022
1.040
1.080
1.000
1.050
55,699
+0.03(+2.94%)
Sep 07, 2022
1.050
1.090
0.9801
1.020
323,165
-0.03(-2.86%)
Sep 06, 2022
1.060
1.120
1.030
1.050
126,073
+0.02(+1.94%)
Sep 02, 2022
1.100
1.160
1.030
1.030
283,139
-0.10(-8.85%)
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.