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
Kala Bio Inc
(NQ:
KALA
)
5.790
-0.010 (-0.17%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 20, 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 30, 2024
5.995
5.995
5.850
5.850
1,560
-0.04(-0.68%)
Aug 29, 2024
5.840
6.120
5.840
5.890
3,659
-0.01(-0.17%)
Aug 28, 2024
5.910
5.968
5.864
5.900
5,820
-0.16(-2.64%)
Aug 27, 2024
6.050
6.130
5.900
6.060
3,237
-0.07(-1.14%)
Aug 26, 2024
6.050
6.150
6.050
6.130
9,706
+0.12(+2.00%)
Aug 23, 2024
5.920
6.013
5.834
6.010
6,040
+0.01(+0.17%)
Aug 22, 2024
6.090
6.090
5.800
6.000
12,269
-0.01(-0.17%)
Aug 21, 2024
6.100
6.420
6.000
6.010
20,888
-0.21(-3.38%)
Aug 20, 2024
6.180
6.330
6.115
6.220
3,412
-0.06(-0.96%)
Aug 19, 2024
6.110
6.440
6.030
6.280
9,187
+0.17(+2.78%)
Aug 16, 2024
6.140
6.220
5.950
6.110
4,468
-0.17(-2.71%)
Aug 15, 2024
6.050
6.300
6.050
6.280
10,296
+0.21(+3.54%)
Aug 14, 2024
6.040
6.190
5.880
6.065
5,899
+0.08(+1.25%)
Aug 13, 2024
6.040
6.100
5.810
5.990
10,816
+0.08(+1.44%)
Aug 12, 2024
5.980
6.190
5.769
5.905
10,032
+0.06(+0.94%)
Aug 09, 2024
5.860
5.940
5.800
5.850
16,454
+0.10(+1.74%)
Aug 08, 2024
6.020
6.170
5.740
5.750
20,105
-0.39(-6.35%)
Aug 07, 2024
6.110
6.224
5.825
6.140
12,264
-0.05(-0.81%)
Aug 06, 2024
6.170
6.340
5.810
6.190
18,015
+0.24(+4.03%)
Aug 05, 2024
5.700
6.445
5.460
5.950
111,781
+0.05(+0.85%)
Aug 02, 2024
6.260
6.290
5.900
5.900
18,673
-0.38(-6.05%)
Aug 01, 2024
6.410
6.450
6.250
6.280
17,202
-0.22(-3.38%)
Jul 31, 2024
6.400
6.750
6.400
6.500
8,372
+0.03(+0.46%)
Jul 30, 2024
7.060
7.140
6.390
6.470
31,774
-0.60(-8.49%)
Jul 29, 2024
7.220
7.250
6.930
7.070
8,478
+0.17(+2.39%)
Jul 26, 2024
7.020
7.092
6.788
6.905
32,804
-0.33(-4.63%)
Jul 25, 2024
7.170
7.350
6.999
7.240
12,917
-0.13(-1.76%)
Jul 24, 2024
6.930
7.370
6.870
7.370
47,097
+0.29(+4.10%)
Jul 23, 2024
6.920
7.080
6.620
7.080
17,005
+0.22(+3.21%)
Jul 22, 2024
6.770
7.090
6.610
6.860
42,355
+0.10(+1.48%)
Jul 19, 2024
6.990
6.990
6.660
6.760
32,393
-0.07(-1.02%)
Jul 18, 2024
7.360
7.780
6.830
6.830
40,803
-0.78(-10.25%)
Jul 17, 2024
7.610
7.740
7.360
7.610
20,808
-0.21(-2.69%)
Jul 16, 2024
7.580
7.860
7.510
7.820
34,515
+0.27(+3.58%)
Jul 15, 2024
7.460
7.880
7.330
7.550
20,479
+0.07(+0.94%)
Jul 12, 2024
7.090
7.560
7.010
7.480
40,156
+0.24(+3.31%)
Jul 11, 2024
7.660
7.850
7.200
7.240
69,879
-0.36(-4.74%)
Jul 10, 2024
7.250
7.880
7.140
7.600
150,354
+0.49(+6.89%)
Jul 09, 2024
6.780
7.230
6.490
7.110
111,653
+0.30(+4.41%)
Jul 08, 2024
6.990
7.200
6.810
6.810
98,082
-0.09(-1.30%)
Jul 05, 2024
6.780
7.170
6.716
6.900
74,895
+0.08(+1.17%)
Jul 03, 2024
6.580
6.973
6.580
6.820
42,558
+0.11(+1.64%)
Jul 02, 2024
6.860
7.170
6.520
6.710
118,831
-0.18(-2.61%)
Jul 01, 2024
7.050
7.300
6.320
6.890
331,594
-0.20(-2.82%)
Jun 28, 2024
6.720
7.600
6.400
7.090
1,084,368
+0.64(+9.92%)
Jun 27, 2024
5.800
7.070
5.800
6.450
11,665,153
+1.85(+40.22%)
Jun 26, 2024
4.680
4.790
4.210
4.600
87,484
-0.08(-1.71%)
Jun 25, 2024
4.760
5.110
4.640
4.680
40,266
-0.22(-4.49%)
Jun 24, 2024
5.270
5.460
4.880
4.900
34,026
-0.50(-9.26%)
Jun 21, 2024
5.580
5.730
5.400
5.400
6,800
+0.00(+0.00%)
Jun 20, 2024
5.200
5.542
5.200
5.400
4,993
+0.20(+3.85%)
Jun 18, 2024
5.800
5.850
5.200
5.200
29,542
-0.55(-9.57%)
Jun 17, 2024
6.000
6.040
5.750
5.750
11,935
-0.21(-3.52%)
Jun 14, 2024
5.900
6.020
5.900
5.960
13,690
-0.04(-0.67%)
Jun 13, 2024
6.150
6.290
5.875
6.000
33,521
-0.15(-2.44%)
Jun 12, 2024
6.110
6.784
6.030
6.150
34,156
-0.03(-0.49%)
Jun 11, 2024
6.100
6.407
6.100
6.180
5,637
-0.03(-0.48%)
Jun 10, 2024
6.570
6.700
6.020
6.210
21,389
-0.36(-5.48%)
Jun 07, 2024
6.590
6.655
6.570
6.570
3,832
+0.00(+0.00%)
Jun 06, 2024
6.730
6.850
6.570
6.570
8,469
-0.26(-3.81%)
Jun 05, 2024
7.030
7.030
6.820
6.830
4,300
+0.09(+1.39%)
Jun 04, 2024
6.810
7.180
6.736
6.736
7,106
-0.03(-0.50%)
Jun 03, 2024
6.990
7.180
6.770
6.770
7,064
+0.05(+0.74%)
May 31, 2024
6.070
7.232
6.070
6.720
48,993
+0.27(+4.19%)
May 30, 2024
6.210
6.470
6.200
6.450
7,667
+0.23(+3.65%)
May 29, 2024
6.311
6.342
6.200
6.223
5,600
-0.23(-3.51%)
May 28, 2024
6.500
6.640
6.208
6.450
58,617
-0.06(-0.95%)
May 24, 2024
6.500
6.560
6.500
6.511
7,311
+0.01(+0.18%)
May 23, 2024
6.620
6.638
6.500
6.500
354,910
-0.01(-0.15%)
May 22, 2024
6.550
6.650
6.500
6.510
3,893
-0.07(-1.06%)
May 21, 2024
6.530
6.650
6.530
6.580
5,323
-0.05(-0.75%)
May 20, 2024
6.650
6.680
6.500
6.630
7,496
+0.08(+1.22%)
May 17, 2024
6.660
6.690
6.500
6.550
2,689
-0.18(-2.67%)
May 16, 2024
6.700
6.955
6.500
6.730
11,085
-0.03(-0.39%)
May 15, 2024
6.710
6.825
6.680
6.756
3,754
-0.11(-1.58%)
May 14, 2024
6.820
7.086
6.700
6.865
8,084
+0.05(+0.71%)
May 13, 2024
6.970
7.150
6.800
6.816
3,730
-0.08(-1.21%)
May 10, 2024
7.290
7.290
6.851
6.900
8,538
+0.19(+2.79%)
May 09, 2024
6.930
6.925
6.713
6.713
712
-0.37(-5.19%)
May 08, 2024
6.840
7.300
6.800
7.080
2,369
+0.16(+2.31%)
May 07, 2024
7.030
7.170
6.736
6.920
17,499
-0.02(-0.29%)
May 06, 2024
6.990
7.025
6.690
6.940
10,729
-0.07(-0.96%)
May 03, 2024
6.830
7.007
6.780
7.007
4,531
+0.25(+3.74%)
May 02, 2024
6.720
7.030
6.700
6.755
8,114
-0.06(-0.81%)
May 01, 2024
6.620
7.090
6.620
6.810
8,692
-0.01(-0.15%)
Apr 30, 2024
6.840
6.850
6.735
6.820
1,596
-0.03(-0.44%)
Apr 29, 2024
6.350
6.980
6.350
6.850
10,191
+0.55(+8.73%)
Apr 26, 2024
6.320
6.540
6.240
6.300
5,721
+0.12(+1.94%)
Apr 25, 2024
6.700
6.770
6.180
6.180
8,260
-0.22(-3.44%)
Apr 24, 2024
6.480
6.510
6.400
6.400
1,101
-0.17(-2.53%)
Apr 23, 2024
6.260
6.675
6.219
6.566
5,284
+0.24(+3.73%)
Apr 22, 2024
6.470
6.470
6.150
6.330
12,630
-0.26(-3.95%)
Apr 19, 2024
6.830
6.830
6.430
6.590
8,535
-0.22(-3.23%)
Apr 18, 2024
6.900
6.900
6.660
6.810
9,250
-0.03(-0.41%)
Apr 17, 2024
6.840
6.990
6.650
6.838
14,764
-0.01(-0.17%)
Apr 16, 2024
7.140
7.200
6.850
6.850
17,867
-0.15(-2.14%)
Apr 15, 2024
7.250
7.250
7.000
7.000
23,989
-0.20(-2.78%)
Apr 12, 2024
7.250
7.300
7.200
7.200
16,054
+0.00(+0.00%)
Apr 11, 2024
7.340
7.610
7.200
7.200
18,705
-0.15(-2.04%)
Apr 10, 2024
7.300
7.489
7.210
7.350
20,847
-0.06(-0.81%)
Apr 09, 2024
7.600
7.700
7.400
7.410
18,333
-0.21(-2.76%)
Apr 08, 2024
7.560
7.800
7.560
7.620
5,618
+0.02(+0.26%)
Apr 05, 2024
7.600
7.980
7.600
7.600
13,146
-0.15(-1.94%)
Apr 04, 2024
8.005
8.005
7.750
7.750
4,973
-0.03(-0.39%)
Apr 03, 2024
7.840
7.990
7.720
7.780
21,515
-0.21(-2.63%)
Apr 02, 2024
8.000
8.120
7.810
7.990
11,787
+0.00(+0.00%)
Apr 01, 2024
8.000
8.000
7.780
7.990
14,287
+0.02(+0.25%)
Mar 28, 2024
7.830
8.000
7.810
7.970
9,909
+0.12(+1.53%)
Mar 27, 2024
7.700
8.000
7.700
7.850
8,552
-0.03(-0.38%)
Mar 26, 2024
7.850
8.000
7.643
7.880
14,742
-0.03(-0.38%)
Mar 25, 2024
8.000
8.000
7.869
7.910
22,972
-0.08(-1.00%)
Mar 22, 2024
8.000
8.000
7.880
7.990
8,366
-0.01(-0.12%)
Mar 21, 2024
7.687
8.000
7.687
8.000
14,257
+0.05(+0.63%)
Mar 20, 2024
7.680
8.000
7.680
7.950
21,053
+0.23(+2.98%)
Mar 19, 2024
7.550
8.000
7.550
7.720
17,445
+0.02(+0.26%)
Mar 18, 2024
7.617
8.000
7.617
7.700
27,142
+0.17(+2.26%)
Mar 15, 2024
7.510
7.790
7.510
7.530
11,884
-0.10(-1.31%)
Mar 14, 2024
7.530
7.686
7.500
7.630
10,934
-0.02(-0.26%)
Mar 13, 2024
7.560
7.700
7.530
7.650
7,675
+0.08(+1.06%)
Mar 12, 2024
7.780
7.784
7.560
7.570
9,182
-0.25(-3.20%)
Mar 11, 2024
7.990
7.990
7.502
7.820
18,411
+0.32(+4.27%)
Mar 08, 2024
7.360
7.700
7.330
7.500
20,386
+0.17(+2.32%)
Mar 07, 2024
7.330
7.582
7.301
7.330
17,913
-0.16(-2.14%)
Mar 06, 2024
7.470
7.550
7.301
7.490
9,092
+0.02(+0.20%)
Mar 05, 2024
7.370
7.547
7.310
7.475
8,471
-0.19(-2.42%)
Mar 04, 2024
7.780
7.795
7.310
7.660
31,846
+0.33(+4.50%)
Mar 01, 2024
7.500
7.500
7.050
7.330
31,600
+0.15(+2.09%)
Feb 29, 2024
7.180
7.300
7.030
7.180
39,251
-0.00(-0.07%)
Feb 28, 2024
7.220
7.340
7.110
7.185
9,072
+0.03(+0.49%)
Feb 27, 2024
7.220
7.220
7.060
7.150
11,086
-0.08(-1.16%)
Feb 26, 2024
7.020
7.453
7.020
7.234
30,323
+0.17(+2.46%)
Feb 23, 2024
7.720
7.760
7.000
7.060
44,539
-0.94(-11.75%)
Feb 22, 2024
7.140
8.230
7.060
8.000
171,484
+0.86(+12.04%)
Feb 21, 2024
6.830
7.140
6.830
7.140
2,778
-0.03(-0.42%)
Feb 20, 2024
6.790
7.170
6.790
7.170
6,824
+0.08(+1.13%)
Feb 16, 2024
7.130
7.180
7.000
7.090
12,366
-0.09(-1.25%)
Feb 15, 2024
7.200
7.400
6.920
7.180
25,358
+0.31(+4.51%)
Feb 14, 2024
7.180
7.180
6.735
6.870
24,571
-0.12(-1.72%)
Feb 13, 2024
7.240
7.240
6.910
6.990
25,320
-0.19(-2.65%)
Feb 12, 2024
7.260
7.351
7.170
7.180
9,959
-0.19(-2.58%)
Feb 09, 2024
6.920
7.390
6.920
7.370
38,563
+0.43(+6.20%)
Feb 08, 2024
6.920
7.152
6.900
6.940
3,865
-0.04(-0.57%)
Feb 07, 2024
6.980
7.390
6.851
6.980
53,625
-0.03(-0.43%)
Feb 06, 2024
6.960
7.010
6.709
7.010
7,907
+0.04(+0.57%)
Feb 05, 2024
7.100
7.100
6.650
6.970
14,249
+0.01(+0.14%)
Feb 02, 2024
6.880
7.010
6.430
6.960
49,010
+0.08(+1.16%)
Feb 01, 2024
6.950
7.040
6.860
6.880
13,638
-0.07(-1.01%)
Jan 31, 2024
6.990
7.127
6.920
6.950
44,124
-0.09(-1.28%)
Jan 30, 2024
7.170
7.230
6.960
7.040
25,290
-0.25(-3.43%)
Jan 29, 2024
7.200
7.383
7.125
7.290
13,786
+0.17(+2.39%)
Jan 26, 2024
7.130
7.320
7.100
7.120
21,964
-0.01(-0.14%)
Jan 25, 2024
7.120
7.320
7.110
7.130
9,950
-0.04(-0.56%)
Jan 24, 2024
7.050
7.480
7.020
7.170
39,925
-0.02(-0.28%)
Jan 23, 2024
7.110
7.200
7.000
7.190
20,653
+0.08(+1.13%)
Jan 22, 2024
7.300
7.473
7.000
7.110
32,910
-0.31(-4.18%)
Jan 19, 2024
8.400
8.400
7.300
7.420
84,458
-1.00(-11.91%)
Jan 18, 2024
8.640
8.890
8.210
8.423
30,014
-0.58(-6.41%)
Jan 17, 2024
7.930
9.250
7.910
9.000
169,346
+1.15(+14.65%)
Jan 16, 2024
7.820
8.275
7.780
7.850
32,597
-0.20(-2.48%)
Jan 12, 2024
7.700
8.100
7.510
8.050
18,563
+0.33(+4.27%)
Jan 11, 2024
7.620
7.960
7.400
7.720
25,899
-0.05(-0.64%)
Jan 10, 2024
8.240
8.410
7.510
7.770
47,825
-0.41(-5.01%)
Jan 09, 2024
7.420
8.490
7.090
8.180
141,568
+1.06(+14.97%)
Jan 08, 2024
6.996
7.200
6.850
7.115
19,196
+0.12(+1.64%)
Jan 05, 2024
7.030
7.067
6.975
7.000
16,099
+0.00(+0.00%)
Jan 04, 2024
6.820
7.110
6.730
7.000
42,923
-0.12(-1.69%)
Jan 03, 2024
6.950
7.200
6.870
7.120
19,828
+0.17(+2.45%)
Jan 02, 2024
7.010
7.250
6.830
6.950
22,719
-0.05(-0.71%)
Dec 29, 2023
7.180
7.390
6.810
7.000
60,683
-0.43(-5.79%)
Dec 28, 2023
7.820
7.926
7.280
7.430
40,704
-0.27(-3.51%)
Dec 27, 2023
7.590
8.290
7.590
7.700
37,329
+0.09(+1.18%)
Dec 26, 2023
7.380
7.810
7.250
7.610
28,020
+0.24(+3.26%)
Dec 22, 2023
6.860
7.690
6.860
7.370
59,290
+0.42(+6.04%)
Dec 21, 2023
6.770
7.100
6.770
6.950
26,768
+0.12(+1.76%)
Dec 20, 2023
6.760
6.931
6.750
6.830
70,219
-0.01(-0.15%)
Dec 19, 2023
6.820
7.090
6.814
6.840
31,318
+0.09(+1.33%)
Dec 18, 2023
6.920
7.100
6.750
6.750
39,625
-0.03(-0.44%)
Dec 15, 2023
6.650
7.000
6.485
6.780
24,676
+0.11(+1.65%)
Dec 14, 2023
6.800
7.175
6.670
6.670
49,579
+0.00(+0.00%)
Dec 13, 2023
7.230
7.230
6.670
6.670
59,337
-0.55(-7.62%)
Dec 12, 2023
7.160
7.680
7.001
7.220
22,749
-0.02(-0.28%)
Dec 11, 2023
7.390
7.688
7.180
7.240
21,241
-0.28(-3.72%)
Dec 08, 2023
7.400
7.598
7.200
7.520
49,150
+0.07(+0.94%)
Dec 07, 2023
7.950
8.165
7.380
7.450
59,358
-0.45(-5.70%)
Dec 06, 2023
9.000
9.650
7.850
7.900
294,651
-1.01(-11.34%)
Dec 05, 2023
6.330
10.97
6.330
8.910
2,682,209
+2.42(+37.29%)
Dec 04, 2023
6.190
6.490
6.185
6.490
33,342
+0.41(+6.74%)
Dec 01, 2023
5.810
6.190
5.750
6.080
21,096
+0.03(+0.50%)
Nov 30, 2023
5.910
6.400
5.815
6.050
42,763
+0.34(+5.95%)
Nov 29, 2023
6.200
6.200
5.600
5.710
37,274
-0.27(-4.52%)
Nov 28, 2023
6.000
6.165
5.900
5.980
18,492
-0.02(-0.33%)
Nov 27, 2023
6.050
6.370
6.000
6.000
37,180
-0.22(-3.54%)
Nov 24, 2023
6.130
6.300
6.130
6.220
7,813
-0.01(-0.16%)
Nov 22, 2023
6.277
6.400
5.950
6.230
23,389
+0.20(+3.39%)
Nov 21, 2023
5.990
6.068
5.790
6.026
8,279
+0.06(+1.02%)
Nov 20, 2023
5.830
5.990
5.540
5.965
36,301
+0.51(+9.45%)
Nov 17, 2023
5.550
5.620
5.370
5.450
26,958
+0.13(+2.44%)
Nov 16, 2023
5.480
5.480
5.230
5.320
10,793
+0.05(+0.95%)
Nov 15, 2023
5.270
5.738
5.108
5.270
27,270
+0.07(+1.35%)
Nov 14, 2023
5.540
6.050
5.150
5.200
45,357
-0.33(-6.03%)
Nov 13, 2023
5.500
5.700
5.180
5.534
10,846
-0.04(-0.65%)
Nov 10, 2023
5.700
5.808
5.510
5.570
18,904
-0.30(-5.11%)
Nov 09, 2023
6.590
6.590
5.870
5.870
28,662
-0.64(-9.90%)
Nov 08, 2023
6.710
6.798
6.300
6.515
11,148
-0.11(-1.59%)
Nov 07, 2023
6.910
7.200
6.585
6.620
16,491
-0.22(-3.22%)
Nov 06, 2023
7.000
7.092
6.840
6.840
7,797
-0.16(-2.29%)
Nov 03, 2023
6.900
7.300
6.900
7.000
18,542
+0.12(+1.74%)
Nov 02, 2023
6.910
7.030
6.800
6.880
12,398
-0.00(-0.03%)
Nov 01, 2023
6.990
7.100
6.660
6.882
7,447
-0.02(-0.26%)
Oct 31, 2023
6.934
7.080
6.700
6.900
10,348
-0.02(-0.29%)
Oct 30, 2023
6.800
7.020
6.750
6.920
14,152
+0.10(+1.47%)
Oct 27, 2023
7.250
7.339
6.810
6.820
8,400
-0.57(-7.71%)
Oct 26, 2023
7.230
7.470
7.030
7.390
5,595
+0.01(+0.20%)
Oct 25, 2023
7.260
7.420
7.250
7.375
3,940
-0.16(-2.12%)
Oct 24, 2023
7.470
8.050
7.250
7.535
12,504
-0.06(-0.86%)
Oct 23, 2023
7.530
7.640
7.470
7.600
7,623
+0.24(+3.26%)
Oct 20, 2023
7.510
7.920
7.240
7.360
9,113
-0.28(-3.66%)
Oct 19, 2023
7.550
8.080
7.550
7.640
6,947
-0.04(-0.52%)
Oct 18, 2023
7.970
8.210
7.670
7.680
12,570
-0.34(-4.24%)
Oct 17, 2023
8.020
8.310
7.899
8.020
8,277
+0.02(+0.25%)
Oct 16, 2023
8.060
8.240
7.900
8.000
36,809
-0.17(-2.08%)
Oct 13, 2023
8.215
8.430
8.030
8.170
6,283
-0.21(-2.51%)
Oct 12, 2023
8.460
8.540
8.275
8.380
8,989
-0.07(-0.83%)
Oct 11, 2023
8.650
8.730
8.450
8.450
5,090
-0.20(-2.31%)
Oct 10, 2023
8.740
8.800
8.500
8.650
14,305
+0.11(+1.29%)
Oct 09, 2023
8.710
8.789
8.500
8.540
5,936
-0.32(-3.61%)
Oct 06, 2023
8.650
8.860
8.600
8.860
7,477
+0.18(+2.07%)
Oct 05, 2023
8.390
8.870
8.390
8.680
11,218
+0.24(+2.84%)
Oct 04, 2023
8.780
9.160
8.440
8.440
18,052
-0.38(-4.31%)
Oct 03, 2023
8.950
8.988
8.574
8.820
7,787
-0.14(-1.56%)
Oct 02, 2023
8.920
9.572
8.610
8.960
5,344
+0.06(+0.67%)
Sep 29, 2023
8.790
9.100
8.760
8.900
12,305
+0.07(+0.79%)
Sep 28, 2023
8.990
9.250
8.725
8.830
22,286
-0.13(-1.45%)
Sep 27, 2023
9.370
9.700
8.800
8.960
40,335
-0.55(-5.78%)
Sep 26, 2023
9.860
9.860
9.503
9.510
23,084
-0.35(-3.55%)
Sep 25, 2023
10.13
10.17
9.780
9.860
8,684
-0.48(-4.68%)
Sep 22, 2023
10.59
10.82
10.29
10.34
2,928
-0.35(-3.23%)
Sep 21, 2023
10.40
10.69
10.40
10.69
3,477
+0.03(+0.28%)
Sep 20, 2023
10.85
10.85
10.53
10.66
75,584
-0.09(-0.84%)
Sep 19, 2023
10.49
10.79
10.49
10.75
4,944
+0.09(+0.84%)
Sep 18, 2023
10.53
11.21
10.48
10.66
7,804
+0.03(+0.28%)
Sep 15, 2023
10.60
11.18
10.53
10.63
11,917
+0.15(+1.43%)
Sep 14, 2023
11.28
11.51
10.48
10.48
30,884
-0.67(-6.01%)
Sep 13, 2023
11.22
11.74
11.06
11.15
87,519
-0.25(-2.19%)
Sep 12, 2023
11.59
11.59
11.20
11.40
10,350
+0.09(+0.80%)
Sep 11, 2023
11.05
11.66
11.05
11.31
5,547
+0.24(+2.17%)
Sep 08, 2023
11.81
11.81
11.07
11.07
18,764
-0.91(-7.60%)
Sep 07, 2023
11.79
12.06
11.71
11.98
9,606
+0.06(+0.50%)
Sep 06, 2023
11.75
12.03
11.75
11.92
13,240
+0.24(+2.05%)
Sep 05, 2023
13.02
13.19
11.64
11.68
69,547
-1.53(-11.58%)
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.