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
Biodesix Inc
(NQ:
BDSX
)
1.430
+0.080 (+5.93%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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, 2022
1.960
2.040
1.820
1.890
68,489
-0.03(-1.56%)
Aug 30, 2022
1.850
1.940
1.820
1.920
54,874
+0.09(+4.92%)
Aug 29, 2022
1.910
1.910
1.810
1.830
33,709
+0.01(+0.55%)
Aug 26, 2022
1.810
1.921
1.770
1.820
85,961
-0.04(-2.15%)
Aug 25, 2022
2.020
2.030
1.800
1.860
250,995
-0.19(-9.27%)
Aug 24, 2022
2.070
2.163
2.030
2.050
287,310
+0.05(+2.50%)
Aug 23, 2022
2.120
2.120
1.985
2.000
208,371
-0.10(-4.76%)
Aug 22, 2022
2.050
2.140
2.010
2.100
82,353
-0.00(-0.00%)
Aug 19, 2022
2.070
2.120
2.000
2.100
157,336
+0.00(+0.00%)
Aug 18, 2022
2.220
2.360
2.100
2.100
59,234
-0.15(-6.67%)
Aug 17, 2022
2.390
2.390
2.240
2.250
48,907
-0.13(-5.46%)
Aug 16, 2022
2.600
2.678
2.310
2.380
110,286
-0.27(-10.19%)
Aug 15, 2022
2.620
2.720
2.560
2.650
95,948
+0.04(+1.53%)
Aug 12, 2022
2.550
2.660
2.500
2.610
50,989
+0.02(+0.77%)
Aug 11, 2022
2.510
2.666
2.461
2.590
52,705
-0.05(-1.89%)
Aug 10, 2022
2.470
2.700
2.470
2.640
70,405
+0.23(+9.54%)
Aug 09, 2022
2.890
2.890
2.360
2.410
198,173
-0.38(-13.62%)
Aug 08, 2022
2.780
2.880
2.660
2.790
112,899
+0.02(+0.90%)
Aug 05, 2022
3.000
3.000
2.730
2.765
107,957
-0.12(-4.33%)
Aug 04, 2022
2.900
2.940
2.260
2.890
239,250
+0.13(+4.71%)
Aug 03, 2022
2.650
2.850
2.620
2.760
129,768
+0.14(+5.34%)
Aug 02, 2022
2.260
2.687
2.183
2.620
197,951
+0.37(+16.44%)
Aug 01, 2022
2.190
2.300
2.080
2.250
177,822
+0.20(+9.76%)
Jul 29, 2022
2.180
2.180
1.900
2.050
272,805
-0.08(-3.76%)
Jul 28, 2022
2.190
2.190
1.940
2.130
137,437
-0.02(-0.93%)
Jul 27, 2022
2.180
2.210
2.040
2.150
81,031
+0.05(+2.38%)
Jul 26, 2022
2.030
2.210
2.000
2.100
142,578
+0.11(+5.53%)
Jul 25, 2022
1.940
2.020
1.810
1.990
38,450
+0.01(+0.51%)
Jul 22, 2022
2.040
2.040
1.940
1.980
79,538
-0.05(-2.46%)
Jul 21, 2022
1.840
2.050
1.836
2.030
131,244
+0.22(+12.15%)
Jul 20, 2022
1.780
1.880
1.780
1.810
87,245
+0.04(+2.26%)
Jul 19, 2022
1.710
1.810
1.710
1.770
57,203
+0.04(+2.31%)
Jul 18, 2022
1.820
1.870
1.620
1.730
93,394
-0.15(-7.98%)
Jul 15, 2022
1.810
1.920
1.780
1.880
148,116
+0.00(+0.00%)
Jul 14, 2022
1.810
1.950
1.750
1.880
46,655
-0.01(-0.53%)
Jul 13, 2022
1.830
1.920
1.700
1.890
86,631
+0.04(+2.16%)
Jul 12, 2022
1.740
1.985
1.720
1.850
47,648
+0.11(+6.32%)
Jul 11, 2022
1.850
1.850
1.690
1.740
55,859
-0.08(-4.40%)
Jul 08, 2022
1.800
1.850
1.700
1.820
90,312
+0.03(+1.68%)
Jul 07, 2022
1.570
1.830
1.510
1.790
161,781
+0.22(+14.01%)
Jul 06, 2022
1.500
1.610
1.500
1.570
67,539
-0.01(-0.63%)
Jul 05, 2022
1.590
1.740
1.500
1.580
323,094
-0.06(-3.66%)
Jul 01, 2022
1.640
1.660
1.530
1.640
128,942
+0.00(+0.00%)
Jun 30, 2022
1.300
1.650
1.300
1.640
317,732
+0.29(+21.48%)
Jun 29, 2022
1.380
1.390
1.280
1.350
77,897
-0.02(-1.46%)
Jun 28, 2022
1.330
1.390
1.310
1.370
82,698
+0.02(+1.48%)
Jun 27, 2022
1.330
1.400
1.280
1.350
122,805
+0.00(+0.00%)
Jun 24, 2022
1.400
1.420
1.340
1.350
1,284,511
-0.04(-2.88%)
Jun 23, 2022
1.340
1.400
1.330
1.390
157,646
+0.05(+3.73%)
Jun 22, 2022
1.370
1.390
1.325
1.340
150,776
+0.01(+0.75%)
Jun 21, 2022
1.530
1.530
1.300
1.330
227,346
-0.12(-8.59%)
Jun 17, 2022
1.500
1.542
1.450
1.455
136,954
-0.06(-4.28%)
Jun 16, 2022
1.640
1.640
1.420
1.520
124,182
-0.14(-8.43%)
Jun 15, 2022
1.670
1.700
1.610
1.660
72,143
+0.04(+2.47%)
Jun 14, 2022
1.690
1.700
1.500
1.620
59,584
-0.06(-3.57%)
Jun 13, 2022
1.840
1.840
1.470
1.680
190,326
-0.23(-12.04%)
Jun 10, 2022
2.080
2.080
1.810
1.910
141,682
-0.17(-8.17%)
Jun 09, 2022
1.980
2.110
1.900
2.080
119,502
+0.05(+2.46%)
Jun 08, 2022
1.860
2.180
1.800
2.030
405,668
+0.24(+13.41%)
Jun 07, 2022
1.550
2.080
1.500
1.790
434,948
+0.25(+16.23%)
Jun 06, 2022
1.490
1.550
1.360
1.540
146,898
+0.09(+6.21%)
Jun 03, 2022
1.550
1.550
1.350
1.450
138,803
+0.03(+2.11%)
Jun 02, 2022
1.390
1.431
1.360
1.420
49,328
+0.04(+2.90%)
Jun 01, 2022
1.480
1.494
1.330
1.380
85,658
-0.10(-6.76%)
May 31, 2022
1.520
1.520
1.450
1.480
98,807
-0.06(-3.90%)
May 27, 2022
1.500
1.560
1.410
1.540
93,369
+0.09(+6.21%)
May 26, 2022
1.420
1.500
1.365
1.450
76,136
+0.06(+4.32%)
May 25, 2022
1.300
1.430
1.250
1.390
122,819
+0.07(+5.30%)
May 24, 2022
1.430
1.430
1.310
1.320
113,459
-0.13(-8.97%)
May 23, 2022
1.480
1.499
1.425
1.450
65,313
-0.03(-2.03%)
May 20, 2022
1.660
1.660
1.414
1.480
178,867
-0.13(-8.07%)
May 19, 2022
1.550
1.750
1.505
1.610
228,535
+0.02(+1.26%)
May 18, 2022
1.680
1.730
1.510
1.590
102,883
-0.11(-6.47%)
May 17, 2022
1.680
1.793
1.650
1.700
92,266
+0.02(+1.19%)
May 16, 2022
1.900
1.915
1.660
1.680
97,619
-0.14(-7.69%)
May 13, 2022
1.590
1.880
1.480
1.820
238,329
+0.22(+13.40%)
May 12, 2022
1.510
1.700
1.430
1.605
142,690
+0.09(+6.29%)
May 11, 2022
1.630
1.700
1.350
1.510
534,257
-0.27(-15.41%)
May 10, 2022
1.800
1.960
1.730
1.785
166,364
-0.06(-2.99%)
May 09, 2022
1.950
1.960
1.800
1.840
202,096
-0.16(-8.00%)
May 06, 2022
2.040
2.160
1.900
2.000
194,755
-0.12(-5.66%)
May 05, 2022
1.870
2.180
1.840
2.120
398,169
+0.26(+13.98%)
May 04, 2022
1.970
1.980
1.660
1.860
233,889
-0.02(-1.06%)
May 03, 2022
1.990
2.090
1.760
1.880
518,599
-0.06(-3.09%)
May 02, 2022
1.620
1.970
1.580
1.940
608,375
+0.33(+20.50%)
Apr 29, 2022
1.630
1.700
1.480
1.610
233,264
+0.00(+0.00%)
Apr 28, 2022
1.580
1.744
1.390
1.610
645,444
+0.06(+3.87%)
Apr 27, 2022
1.530
1.610
1.500
1.550
220,414
-0.01(-0.64%)
Apr 26, 2022
1.430
1.590
1.358
1.560
438,156
+0.10(+6.85%)
Apr 25, 2022
1.560
1.610
1.410
1.460
436,182
-0.17(-10.43%)
Apr 22, 2022
1.630
1.700
1.600
1.630
396,779
-0.09(-5.23%)
Apr 21, 2022
1.600
1.760
1.480
1.720
1,361,982
+0.17(+10.97%)
Apr 20, 2022
1.400
1.600
1.400
1.550
484,843
+0.15(+10.32%)
Apr 19, 2022
1.380
1.450
1.350
1.405
333,694
+0.06(+4.46%)
Apr 18, 2022
1.630
1.630
1.310
1.345
989,648
-0.27(-16.46%)
Apr 14, 2022
1.680
1.690
1.600
1.610
538,541
-0.05(-3.01%)
Apr 13, 2022
1.750
1.770
1.630
1.660
1,363,021
-0.27(-13.99%)
Apr 12, 2022
2.330
2.420
1.810
1.930
19,225,276
+0.34(+21.38%)
Apr 11, 2022
1.740
1.741
1.560
1.590
2,573,518
-0.09(-5.36%)
Apr 08, 2022
1.750
1.770
1.620
1.680
72,724
-0.11(-6.15%)
Apr 07, 2022
1.750
1.890
1.713
1.790
48,647
+0.09(+5.29%)
Apr 06, 2022
1.800
1.800
1.695
1.700
34,317
-0.11(-6.08%)
Apr 05, 2022
1.910
1.913
1.790
1.810
59,492
-0.11(-5.73%)
Apr 04, 2022
1.950
2.050
1.880
1.920
105,848
+0.00(+0.00%)
Apr 01, 2022
1.700
1.978
1.670
1.920
155,091
+0.23(+13.61%)
Mar 31, 2022
1.750
1.780
1.620
1.690
135,997
-0.04(-2.31%)
Mar 30, 2022
1.850
1.860
1.720
1.730
84,899
-0.08(-4.42%)
Mar 29, 2022
1.910
1.910
1.710
1.810
141,136
+0.07(+4.02%)
Mar 28, 2022
1.880
1.910
1.691
1.740
105,604
-0.12(-6.45%)
Mar 25, 2022
1.930
1.943
1.790
1.860
200,806
-0.05(-2.62%)
Mar 24, 2022
1.990
1.990
1.900
1.910
169,164
-0.08(-4.02%)
Mar 23, 2022
2.050
2.080
1.950
1.990
141,903
-0.06(-2.93%)
Mar 22, 2022
2.020
2.090
1.960
2.050
187,413
+0.04(+1.99%)
Mar 21, 2022
2.250
2.250
1.960
2.010
144,777
-0.16(-7.37%)
Mar 18, 2022
2.280
2.345
2.150
2.170
222,625
-0.13(-5.65%)
Mar 17, 2022
2.260
2.440
2.240
2.300
180,753
+0.02(+0.88%)
Mar 16, 2022
2.160
2.280
2.150
2.280
110,665
+0.12(+5.56%)
Mar 15, 2022
2.170
2.200
2.100
2.160
59,370
+0.00(+0.00%)
Mar 14, 2022
2.230
2.230
2.010
2.160
87,095
-0.08(-3.57%)
Mar 11, 2022
2.260
2.360
2.070
2.240
79,120
-0.05(-2.18%)
Mar 10, 2022
2.470
2.500
2.095
2.290
202,633
-0.06(-2.55%)
Mar 09, 2022
2.210
2.370
2.210
2.350
84,759
+0.26(+12.44%)
Mar 08, 2022
2.170
2.370
1.960
2.090
155,275
-0.09(-4.13%)
Mar 07, 2022
2.220
2.456
2.110
2.180
107,040
-0.02(-0.91%)
Mar 04, 2022
2.240
2.380
2.115
2.200
78,992
-0.08(-3.51%)
Mar 03, 2022
2.420
2.500
2.260
2.280
111,480
-0.13(-5.39%)
Mar 02, 2022
2.340
2.430
2.250
2.410
87,090
+0.06(+2.55%)
Mar 01, 2022
2.310
2.460
2.310
2.350
82,593
-0.03(-1.26%)
Feb 28, 2022
2.460
2.558
2.370
2.380
127,791
-0.11(-4.42%)
Feb 25, 2022
2.600
2.700
2.480
2.490
272,694
-0.14(-5.50%)
Feb 24, 2022
2.320
2.820
2.270
2.635
299,694
+0.08(+3.33%)
Feb 23, 2022
2.600
2.640
2.355
2.550
210,397
-0.08(-3.04%)
Feb 22, 2022
3.130
3.130
2.620
2.630
212,274
-0.54(-17.03%)
Feb 18, 2022
3.170
0
-0.13(-3.94%)
Feb 17, 2022
3.400
3.568
3.220
3.300
116,656
-0.13(-3.79%)
Feb 16, 2022
3.470
3.510
3.300
3.430
59,789
-0.05(-1.44%)
Feb 15, 2022
3.540
3.690
3.370
3.480
91,243
+0.01(+0.29%)
Feb 14, 2022
3.510
3.700
3.410
3.470
58,772
-0.01(-0.29%)
Feb 11, 2022
3.590
3.870
3.440
3.480
237,618
-0.11(-3.06%)
Feb 10, 2022
3.360
3.800
3.360
3.590
98,636
+0.13(+3.76%)
Feb 09, 2022
3.730
3.730
3.390
3.460
116,473
-0.23(-6.23%)
Feb 08, 2022
3.510
3.720
3.430
3.690
46,237
+0.19(+5.43%)
Feb 07, 2022
3.770
3.770
3.480
3.500
66,670
-0.19(-5.15%)
Feb 04, 2022
3.700
4.040
3.560
3.690
102,690
-0.02(-0.54%)
Feb 03, 2022
3.600
3.745
3.420
3.710
107,787
+0.02(+0.54%)
Feb 02, 2022
3.990
4.180
3.640
3.690
53,830
-0.30(-7.52%)
Feb 01, 2022
3.990
4.100
3.820
3.990
45,917
+0.68(+20.54%)
Jan 28, 2022
3.180
3.320
2.990
3.310
53,509
+0.10(+3.12%)
Jan 27, 2022
3.540
3.580
3.200
3.210
104,978
-0.32(-9.07%)
Jan 26, 2022
3.890
3.890
3.390
3.530
61,990
-0.28(-7.35%)
Jan 25, 2022
3.890
3.920
3.570
3.810
48,362
-0.23(-5.69%)
Jan 24, 2022
3.700
4.070
3.530
4.040
84,955
+0.23(+6.04%)
Jan 21, 2022
4.190
4.190
3.800
3.810
91,032
-0.43(-10.14%)
Jan 20, 2022
4.390
4.780
4.180
4.240
71,575
-0.14(-3.20%)
Jan 19, 2022
4.360
4.630
4.260
4.380
44,893
+0.09(+2.10%)
Jan 18, 2022
4.760
4.910
4.250
4.290
98,579
-0.46(-9.68%)
Jan 14, 2022
4.750
0
-0.19(-3.85%)
Jan 13, 2022
5.400
5.400
4.700
4.940
140,052
-0.46(-8.52%)
Jan 12, 2022
5.510
5.790
5.370
5.400
88,836
-0.12(-2.17%)
Jan 11, 2022
5.700
5.960
5.410
5.520
125,968
-0.18(-3.16%)
Jan 10, 2022
5.320
5.990
5.270
5.700
167,897
+0.30(+5.56%)
Jan 07, 2022
5.170
5.563
5.110
5.400
100,234
+0.20(+3.85%)
Jan 06, 2022
5.230
5.410
4.920
5.200
80,834
-0.17(-3.17%)
Jan 05, 2022
5.840
5.997
5.300
5.370
149,248
+0.07(+1.32%)
Jan 04, 2022
5.630
5.760
5.160
5.300
204,451
-0.51(-8.78%)
Jan 03, 2022
5.230
5.850
5.150
5.810
274,319
+0.52(+9.83%)
Dec 31, 2021
4.550
5.680
4.550
5.290
718,072
+0.88(+19.95%)
Dec 30, 2021
4.140
4.500
4.100
4.410
3,892,003
+0.32(+7.82%)
Dec 29, 2021
4.230
4.250
4.020
4.090
89,443
-0.06(-1.45%)
Dec 28, 2021
4.320
4.400
4.110
4.150
66,088
-0.23(-5.25%)
Dec 27, 2021
4.590
4.700
4.260
4.380
64,534
-0.22(-4.78%)
Dec 23, 2021
4.300
4.740
4.230
4.600
110,289
+0.38(+9.00%)
Dec 22, 2021
4.460
4.580
4.110
4.220
101,370
-0.24(-5.38%)
Dec 21, 2021
4.420
4.620
4.260
4.460
75,698
+0.05(+1.13%)
Dec 20, 2021
4.840
4.956
4.230
4.410
72,992
-0.43(-8.88%)
Dec 17, 2021
4.540
5.030
4.540
4.840
158,804
+0.28(+6.14%)
Dec 16, 2021
4.650
4.920
4.500
4.560
64,861
-0.06(-1.30%)
Dec 15, 2021
4.570
4.800
4.430
4.620
102,941
+0.16(+3.59%)
Dec 14, 2021
4.530
4.730
4.400
4.460
67,129
-0.25(-5.31%)
Dec 13, 2021
4.860
4.946
4.660
4.710
74,033
-0.22(-4.46%)
Dec 10, 2021
5.340
5.590
4.906
4.930
84,786
-0.39(-7.33%)
Dec 09, 2021
5.560
5.645
5.170
5.320
71,975
-0.28(-5.00%)
Dec 08, 2021
5.630
5.840
5.550
5.600
55,250
-0.07(-1.23%)
Dec 07, 2021
5.940
6.180
5.430
5.670
112,052
-0.26(-4.38%)
Dec 06, 2021
5.280
6.115
5.280
5.930
84,591
+0.67(+12.74%)
Dec 03, 2021
6.000
6.000
5.210
5.260
57,361
-0.68(-11.45%)
Dec 02, 2021
6.370
6.370
5.630
5.940
55,956
-0.39(-6.16%)
Dec 01, 2021
6.900
6.900
6.110
6.330
64,309
-0.49(-7.18%)
Nov 30, 2021
6.340
7.000
6.200
6.820
48,805
+0.56(+8.95%)
Nov 29, 2021
7.195
7.195
6.210
6.260
69,291
-0.46(-6.85%)
Nov 26, 2021
6.400
6.940
6.123
6.720
45,686
-0.01(-0.15%)
Nov 24, 2021
6.210
6.810
6.101
6.730
336,467
+0.44(+7.00%)
Nov 23, 2021
6.040
6.450
5.732
6.290
170,657
+0.24(+3.97%)
Nov 22, 2021
6.460
6.490
5.995
6.050
87,016
-0.33(-5.17%)
Nov 19, 2021
6.340
6.550
6.040
6.380
234,350
-0.08(-1.24%)
Nov 18, 2021
6.520
6.500
6.350
6.460
92,653
-0.07(-1.07%)
Nov 17, 2021
6.570
6.670
6.220
6.530
202,028
-0.16(-2.39%)
Nov 16, 2021
7.590
7.620
6.615
6.690
173,599
-1.00(-13.00%)
Nov 15, 2021
7.510
7.960
7.500
7.690
67,885
-0.12(-1.54%)
Nov 12, 2021
7.830
7.980
7.710
7.810
54,168
-0.08(-1.01%)
Nov 11, 2021
7.700
7.980
7.610
7.890
30,325
+0.23(+3.00%)
Nov 10, 2021
8.200
7.600
7.660
38,090
-0.52(-6.36%)
Nov 09, 2021
7.740
8.344
7.600
8.180
51,144
+0.36(+4.60%)
Nov 08, 2021
7.420
7.900
7.420
7.820
43,836
+0.41(+5.53%)
Nov 05, 2021
7.360
7.500
7.110
7.410
38,263
+0.08(+1.09%)
Nov 04, 2021
7.260
7.390
7.150
7.330
25,860
+0.04(+0.55%)
Nov 03, 2021
7.410
7.660
7.110
7.290
66,407
-0.23(-3.06%)
Nov 02, 2021
7.820
7.820
7.400
7.520
29,900
-0.27(-3.47%)
Nov 01, 2021
7.450
7.890
7.540
7.790
41,494
+0.25(+3.32%)
Oct 29, 2021
7.460
7.640
7.280
7.540
33,488
-0.02(-0.26%)
Oct 28, 2021
7.250
7.670
7.200
7.560
22,342
+0.36(+5.00%)
Oct 27, 2021
7.460
7.460
7.200
7.200
23,829
-0.36(-4.76%)
Oct 26, 2021
7.730
7.560
18,511
-0.04(-0.53%)
Oct 25, 2021
7.800
7.800
7.210
7.600
26,887
-0.09(-1.17%)
Oct 22, 2021
7.840
7.840
7.410
7.690
20,336
-0.18(-2.29%)
Oct 21, 2021
7.740
7.980
7.660
7.870
25,916
+0.15(+1.94%)
Oct 20, 2021
7.580
7.940
7.537
7.720
22,526
+0.21(+2.80%)
Oct 19, 2021
7.300
7.600
7.150
7.510
24,597
+0.32(+4.45%)
Oct 18, 2021
7.380
7.450
7.030
7.190
61,577
-0.31(-4.13%)
Oct 15, 2021
7.720
7.720
7.345
7.500
37,966
-0.04(-0.53%)
Oct 14, 2021
7.770
7.900
7.390
7.540
58,877
-0.19(-2.46%)
Oct 13, 2021
7.324
7.870
7.324
7.730
24,115
+0.25(+3.34%)
Oct 12, 2021
7.370
7.700
7.300
7.480
28,454
+0.06(+0.81%)
Oct 11, 2021
7.810
7.810
7.130
7.420
45,889
-0.30(-3.89%)
Oct 08, 2021
7.850
7.850
7.640
7.720
15,477
-0.09(-1.15%)
Oct 07, 2021
7.310
8.140
7.000
7.810
64,608
+0.46(+6.26%)
Oct 06, 2021
7.640
7.715
7.280
7.350
21,331
-0.42(-5.41%)
Oct 05, 2021
8.010
8.215
7.372
7.770
70,334
-0.16(-2.02%)
Oct 04, 2021
8.640
8.640
7.930
7.930
48,357
-0.74(-8.54%)
Oct 01, 2021
8.220
8.750
8.070
8.670
45,804
+0.45(+5.47%)
Sep 30, 2021
8.040
8.440
7.950
8.220
25,365
+0.19(+2.37%)
Sep 29, 2021
8.270
8.270
7.950
8.030
14,631
-0.22(-2.67%)
Sep 28, 2021
8.750
8.750
8.040
8.250
53,893
-0.56(-6.36%)
Sep 27, 2021
8.560
9.190
8.450
8.810
47,673
+0.19(+2.20%)
Sep 24, 2021
8.840
8.840
8.510
8.620
31,312
-0.35(-3.90%)
Sep 23, 2021
8.830
8.999
8.600
8.970
48,779
+0.17(+1.93%)
Sep 22, 2021
8.700
9.100
8.420
8.800
34,977
+0.12(+1.38%)
Sep 21, 2021
8.310
8.770
8.220
8.680
65,290
+0.40(+4.83%)
Sep 20, 2021
8.580
8.820
8.010
8.280
112,879
-0.44(-5.05%)
Sep 17, 2021
8.970
9.310
8.630
8.720
262,309
-0.14(-1.58%)
Sep 16, 2021
8.880
9.010
8.555
8.860
42,479
-0.09(-1.01%)
Sep 15, 2021
9.280
9.470
8.700
8.950
56,810
-0.46(-4.89%)
Sep 14, 2021
9.590
9.830
9.100
9.410
66,769
-0.16(-1.67%)
Sep 13, 2021
9.840
10.22
9.540
9.570
53,504
-0.09(-0.93%)
Sep 10, 2021
9.610
9.890
9.533
9.660
39,803
+0.05(+0.52%)
Sep 09, 2021
9.330
9.960
9.130
9.610
51,404
+0.14(+1.48%)
Sep 08, 2021
9.870
9.870
9.200
9.470
55,986
-0.41(-4.15%)
Sep 07, 2021
9.600
10.11
9.600
9.880
81,423
+0.32(+3.35%)
Sep 03, 2021
9.720
9.810
9.260
9.560
67,200
-0.28(-2.85%)
Sep 02, 2021
9.810
9.929
9.550
9.840
51,742
+0.24(+2.50%)
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.