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
Novo Integrated Sciences Inc
(NQ:
NVOS
)
1.050
+0.599 (+132.82%)
Official Closing Price
Updated: 4:15 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
1.690
1.690
1.640
1.665
1,462
+0.04(+2.15%)
Aug 30, 2022
1.730
1.750
1.630
1.630
10,742
-0.12(-6.86%)
Aug 29, 2022
1.730
1.790
1.660
1.750
2,536
+0.10(+6.06%)
Aug 26, 2022
1.620
1.702
1.600
1.650
8,275
+0.00(+0.00%)
Aug 25, 2022
1.710
1.710
1.650
1.650
8,232
+0.00(+0.01%)
Aug 24, 2022
1.610
1.650
1.600
1.650
5,282
-0.03(-2.04%)
Aug 23, 2022
1.660
1.684
1.660
1.684
589
+0.08(+5.26%)
Aug 22, 2022
1.610
1.610
1.510
1.600
13,602
-0.06(-3.61%)
Aug 19, 2022
1.700
1.700
1.640
1.660
5,064
-0.02(-1.19%)
Aug 18, 2022
1.700
1.751
1.680
1.680
9,303
-0.06(-3.60%)
Aug 17, 2022
1.800
1.815
1.733
1.743
5,801
-0.07(-3.72%)
Aug 16, 2022
1.840
1.850
1.810
1.810
1,399
+0.01(+0.56%)
Aug 15, 2022
1.711
1.800
1.702
1.800
6,187
+0.03(+1.69%)
Aug 12, 2022
1.890
1.890
1.687
1.770
9,470
-0.07(-3.80%)
Aug 11, 2022
1.818
1.840
1.818
1.840
336
+0.05(+2.79%)
Aug 09, 2022
1.910
1.910
1.910
1.790
636
-0.11(-5.79%)
Aug 08, 2022
1.890
1.900
1.850
1.900
16,605
+0.00(+0.00%)
Aug 05, 2022
1.910
1.910
1.875
1.900
16,924
+0.03(+1.60%)
Aug 04, 2022
1.810
1.870
1.770
1.870
13,015
+0.12(+6.86%)
Aug 03, 2022
1.660
1.760
1.660
1.750
20,016
+0.10(+6.06%)
Aug 02, 2022
1.762
1.762
1.600
1.650
26,530
-0.06(-3.51%)
Aug 01, 2022
1.710
1.830
1.710
1.710
6,484
+0.00(+0.00%)
Jul 29, 2022
1.887
1.887
1.710
1.710
13,037
-0.07(-3.93%)
Jul 28, 2022
1.850
1.870
1.780
1.780
6,137
-0.06(-3.26%)
Jul 27, 2022
1.880
1.920
1.840
1.840
3,801
-0.02(-1.08%)
Jul 26, 2022
1.880
1.895
1.860
1.860
4,407
-0.07(-3.63%)
Jul 25, 2022
1.866
1.930
1.866
1.930
3,510
+0.06(+3.21%)
Jul 22, 2022
1.880
1.890
1.850
1.870
3,248
-0.02(-1.06%)
Jul 21, 2022
1.990
2.000
1.840
1.890
8,547
-0.05(-2.58%)
Jul 20, 2022
2.000
2.000
1.940
1.940
3,109
-0.03(-1.52%)
Jul 19, 2022
1.990
2.050
1.920
1.970
16,480
-0.08(-3.90%)
Jul 18, 2022
2.060
2.060
1.990
2.050
7,810
+0.04(+1.99%)
Jul 15, 2022
2.050
2.050
1.930
2.010
38,364
-0.04(-1.95%)
Jul 14, 2022
1.890
2.050
1.890
2.050
14,925
+0.17(+9.04%)
Jul 13, 2022
1.920
1.990
1.830
1.880
23,526
-0.12(-6.00%)
Jul 12, 2022
2.100
2.140
1.845
2.000
609,932
+0.11(+5.82%)
Jul 11, 2022
1.870
1.890
1.870
1.890
29,943
-0.01(-0.53%)
Jul 08, 2022
1.900
1.900
1.875
1.900
2,380
-0.02(-1.04%)
Jul 07, 2022
1.920
1.920
1.895
1.920
3,026
+0.05(+2.67%)
Jul 06, 2022
1.820
1.900
1.670
1.870
20,169
+0.03(+1.63%)
Jul 05, 2022
2.000
2.000
1.840
1.840
5,179
+0.02(+1.10%)
Jul 01, 2022
1.850
1.850
1.820
1.820
2,931
-0.05(-2.67%)
Jun 30, 2022
1.900
1.910
1.850
1.870
3,868
+0.00(+0.00%)
Jun 29, 2022
1.900
1.915
1.780
1.870
26,112
-0.04(-2.09%)
Jun 28, 2022
1.990
1.990
1.910
1.910
9,868
-0.04(-2.05%)
Jun 27, 2022
1.809
1.960
1.809
1.950
4,084
+0.04(+2.09%)
Jun 24, 2022
1.833
1.920
1.833
1.910
3,761
-0.01(-0.52%)
Jun 23, 2022
1.860
1.980
1.860
1.920
7,801
+0.05(+2.67%)
Jun 22, 2022
1.920
1.955
1.870
1.870
16,260
-0.04(-2.09%)
Jun 21, 2022
1.860
1.960
1.700
1.910
10,219
+0.01(+0.53%)
Jun 17, 2022
1.920
1.970
1.890
1.900
9,678
+0.02(+1.06%)
Jun 16, 2022
1.880
1.960
1.820
1.880
17,558
+0.06(+3.30%)
Jun 15, 2022
1.877
1.880
1.795
1.820
5,008
+0.01(+0.55%)
Jun 14, 2022
1.880
1.880
1.710
1.810
11,335
-0.08(-4.23%)
Jun 13, 2022
1.880
1.950
1.880
1.890
47,127
-0.06(-3.08%)
Jun 10, 2022
1.960
2.000
1.930
1.950
17,356
-0.08(-3.94%)
Jun 09, 2022
1.950
2.030
1.920
2.030
9,836
+0.07(+3.57%)
Jun 08, 2022
1.910
1.983
1.893
1.960
8,039
+0.05(+2.62%)
Jun 07, 2022
1.911
1.965
1.910
1.910
17,528
-0.08(-4.02%)
Jun 06, 2022
2.040
2.040
1.950
1.990
7,706
+0.02(+1.02%)
Jun 03, 2022
2.040
2.040
1.930
1.970
4,260
+0.02(+1.03%)
Jun 02, 2022
1.980
2.010
1.950
1.950
2,895
-0.01(-0.51%)
Jun 01, 2022
2.010
2.050
1.950
1.960
25,234
-0.09(-4.39%)
May 31, 2022
2.000
2.050
2.000
2.050
4,651
+0.00(+0.00%)
May 27, 2022
1.970
2.050
1.970
2.050
7,891
+0.03(+1.48%)
May 26, 2022
1.960
2.065
1.960
2.020
10,470
+0.01(+0.50%)
May 25, 2022
1.950
2.020
1.950
2.010
9,660
+0.00(+0.00%)
May 24, 2022
1.990
2.060
1.950
2.010
21,460
-0.04(-1.95%)
May 23, 2022
2.120
2.120
1.980
2.050
9,992
+0.08(+4.06%)
May 20, 2022
2.050
2.060
1.956
1.970
9,394
-0.03(-1.75%)
May 19, 2022
2.050
2.060
2.005
2.005
10,519
-0.04(-2.20%)
May 18, 2022
2.050
2.100
2.050
2.050
3,172
-0.04(-1.91%)
May 17, 2022
2.052
2.090
1.952
2.090
8,282
+0.05(+2.45%)
May 16, 2022
2.050
2.100
1.990
2.040
15,072
-0.01(-0.49%)
May 13, 2022
2.080
2.090
2.011
2.050
12,672
+0.05(+2.50%)
May 12, 2022
1.990
2.090
1.920
2.000
18,489
-0.04(-1.96%)
May 11, 2022
2.050
2.050
1.948
2.040
16,527
+0.08(+4.08%)
May 10, 2022
1.953
1.988
1.910
1.960
14,182
-0.04(-2.00%)
May 09, 2022
2.000
2.000
1.810
2.000
26,283
-0.05(-2.44%)
May 06, 2022
2.090
2.100
2.000
2.050
14,678
+0.09(+4.59%)
May 05, 2022
2.070
2.163
1.820
1.960
91,929
-0.17(-7.98%)
May 04, 2022
2.180
2.200
2.120
2.130
56,451
-0.05(-2.29%)
May 03, 2022
2.190
2.210
2.150
2.180
22,997
+0.04(+1.87%)
May 02, 2022
2.250
2.290
2.112
2.140
38,285
-0.15(-6.55%)
Apr 29, 2022
2.160
2.300
2.160
2.290
78,736
+0.14(+6.51%)
Apr 28, 2022
2.200
2.200
2.100
2.150
8,270
-0.05(-2.27%)
Apr 27, 2022
2.130
2.200
2.070
2.200
19,870
+0.05(+2.32%)
Apr 26, 2022
2.070
2.150
2.069
2.150
4,505
+0.00(+0.00%)
Apr 25, 2022
2.240
2.240
2.077
2.150
18,553
-0.05(-2.27%)
Apr 22, 2022
2.220
2.250
2.180
2.200
61,734
+0.01(+0.46%)
Apr 21, 2022
2.190
2.220
2.185
2.190
49,965
-0.08(-3.52%)
Apr 20, 2022
2.290
2.300
2.220
2.270
42,108
+0.07(+3.18%)
Apr 19, 2022
2.210
2.270
2.190
2.200
79,076
+0.00(+0.00%)
Apr 18, 2022
2.240
2.246
2.140
2.200
41,738
-0.10(-4.35%)
Apr 14, 2022
2.260
2.380
2.260
2.300
55,025
+0.09(+4.09%)
Apr 13, 2022
2.060
2.280
2.060
2.210
71,919
+0.16(+7.79%)
Apr 12, 2022
2.000
2.050
1.988
2.050
20,839
+0.01(+0.49%)
Apr 11, 2022
1.870
2.060
1.740
2.040
54,667
+0.00(+0.00%)
Apr 08, 2022
2.190
2.200
2.040
2.040
75,913
-0.11(-5.12%)
Apr 07, 2022
2.230
2.250
2.100
2.150
105,490
-0.04(-1.83%)
Apr 06, 2022
2.110
2.200
2.110
2.190
40,314
+0.06(+2.82%)
Apr 05, 2022
2.152
2.190
2.095
2.130
46,004
-0.06(-2.74%)
Apr 04, 2022
2.160
2.210
2.151
2.190
10,981
+0.03(+1.39%)
Apr 01, 2022
2.300
2.300
2.140
2.160
80,145
-0.15(-6.49%)
Mar 31, 2022
2.430
2.529
2.290
2.310
41,551
-0.17(-6.85%)
Mar 30, 2022
2.330
2.550
2.330
2.480
84,592
+0.10(+4.20%)
Mar 29, 2022
2.380
2.400
2.213
2.380
43,359
+0.13(+5.78%)
Mar 28, 2022
2.190
2.300
2.150
2.250
120,771
-0.05(-2.17%)
Mar 25, 2022
2.680
2.690
2.290
2.300
168,234
-0.22(-8.73%)
Mar 24, 2022
3.290
3.290
2.500
2.520
340,040
-0.49(-16.28%)
Mar 23, 2022
3.030
3.320
2.900
3.010
214,681
-0.08(-2.59%)
Mar 22, 2022
3.100
3.125
2.990
3.090
172,788
+0.07(+2.32%)
Mar 21, 2022
2.930
3.030
2.770
3.020
94,971
+0.26(+9.42%)
Mar 18, 2022
2.630
3.040
2.540
2.760
451,190
+0.21(+8.24%)
Mar 17, 2022
2.350
2.580
2.340
2.550
95,714
+0.12(+4.94%)
Mar 16, 2022
2.280
2.470
2.130
2.430
86,242
+0.18(+8.00%)
Mar 15, 2022
2.220
2.280
2.130
2.250
76,684
+0.00(+0.00%)
Mar 14, 2022
2.130
2.300
2.000
2.250
65,455
+0.16(+7.66%)
Mar 11, 2022
2.400
2.400
1.960
2.090
133,582
-0.26(-11.06%)
Mar 10, 2022
2.050
2.350
1.980
2.350
120,868
+0.35(+17.50%)
Mar 09, 2022
1.730
2.050
1.678
2.000
222,773
+0.25(+14.29%)
Mar 08, 2022
1.600
1.760
1.550
1.750
53,328
+0.11(+6.71%)
Mar 07, 2022
1.630
1.690
1.540
1.640
22,220
-0.04(-2.38%)
Mar 04, 2022
1.650
1.690
1.620
1.680
54,069
+0.04(+2.44%)
Mar 03, 2022
1.700
1.700
1.560
1.640
65,400
-0.03(-1.80%)
Mar 02, 2022
1.600
1.680
1.490
1.670
52,454
+0.17(+11.33%)
Mar 01, 2022
1.390
1.545
1.340
1.500
57,481
+0.11(+7.91%)
Feb 28, 2022
1.390
1.420
1.290
1.390
29,005
+0.03(+2.21%)
Feb 25, 2022
1.320
1.410
1.310
1.360
8,101
+0.07(+5.43%)
Feb 24, 2022
1.250
1.327
1.110
1.290
31,862
-0.05(-3.73%)
Feb 23, 2022
1.330
1.410
1.330
1.340
9,708
+0.01(+0.75%)
Feb 22, 2022
1.420
1.420
1.330
1.330
26,744
-0.07(-5.00%)
Feb 18, 2022
1.400
0
+0.00(+0.00%)
Feb 17, 2022
1.340
1.480
1.340
1.400
79,181
+0.04(+2.94%)
Feb 16, 2022
1.290
1.390
1.255
1.360
16,869
+0.07(+5.45%)
Feb 15, 2022
1.314
1.330
1.270
1.290
5,150
-0.02(-1.55%)
Feb 14, 2022
1.292
1.340
1.276
1.310
6,826
+0.01(+0.77%)
Feb 11, 2022
1.340
1.340
1.275
1.300
8,338
-0.04(-2.99%)
Feb 10, 2022
1.210
1.340
1.210
1.340
22,562
+0.11(+8.94%)
Feb 09, 2022
1.190
1.270
1.190
1.230
17,156
+0.02(+1.65%)
Feb 08, 2022
1.290
1.290
1.160
1.210
5,342
-0.02(-1.63%)
Feb 07, 2022
1.230
1.276
1.170
1.230
24,821
+0.04(+3.36%)
Feb 04, 2022
1.020
1.300
1.020
1.190
56,974
-0.04(-3.25%)
Feb 03, 2022
1.290
1.230
1.230
10,758
-0.12(-8.89%)
Feb 02, 2022
1.310
1.390
1.310
1.350
16,467
+0.03(+2.27%)
Feb 01, 2022
1.180
1.320
1.180
1.320
5,953
+0.03(+2.33%)
Jan 31, 2022
1.250
1.320
1.220
1.290
14,129
+0.07(+5.76%)
Jan 28, 2022
1.130
1.310
1.070
1.220
38,373
+0.12(+10.44%)
Jan 27, 2022
1.130
1.130
1.100
1.105
19,653
-0.02(-1.38%)
Jan 26, 2022
1.200
1.310
1.020
1.120
83,963
-0.14(-11.11%)
Jan 25, 2022
1.140
1.280
1.120
1.260
33,831
+0.06(+5.00%)
Jan 24, 2022
1.200
1.220
1.180
1.200
36,224
-0.02(-1.64%)
Jan 21, 2022
1.270
1.307
1.180
1.220
42,949
-0.10(-7.58%)
Jan 20, 2022
1.280
1.399
1.250
1.320
52,834
-0.02(-1.49%)
Jan 19, 2022
1.360
1.440
1.290
1.340
61,587
-0.03(-2.19%)
Jan 18, 2022
1.300
1.370
1.280
1.370
22,547
+0.05(+3.80%)
Jan 14, 2022
1.320
0
-0.08(-5.40%)
Jan 13, 2022
1.430
1.490
1.355
1.395
42,661
+0.01(+0.37%)
Jan 12, 2022
1.430
1.460
1.300
1.390
37,621
+0.06(+4.50%)
Jan 11, 2022
1.380
1.380
1.330
1.330
26,561
-0.00(-0.28%)
Jan 10, 2022
1.600
1.600
1.280
1.334
70,736
-0.11(-7.37%)
Jan 07, 2022
1.550
1.550
1.400
1.440
43,149
+0.06(+4.35%)
Jan 06, 2022
1.380
1.390
1.350
1.380
12,257
-0.01(-0.70%)
Jan 05, 2022
1.390
1.489
1.390
1.390
35,137
+0.02(+1.44%)
Jan 04, 2022
1.430
1.510
1.370
1.370
20,638
-0.08(-5.52%)
Jan 03, 2022
1.480
1.490
1.395
1.450
25,492
+0.05(+3.57%)
Dec 31, 2021
1.423
1.510
1.360
1.400
17,003
-0.02(-1.06%)
Dec 30, 2021
1.490
1.490
1.410
1.415
28,261
-0.00(-0.35%)
Dec 29, 2021
1.410
1.450
1.410
1.420
38,504
-0.02(-1.39%)
Dec 28, 2021
1.440
1.500
1.400
1.440
32,028
+0.00(+0.00%)
Dec 27, 2021
1.400
1.500
1.320
1.440
46,950
+0.04(+2.85%)
Dec 23, 2021
1.380
1.470
1.350
1.400
21,591
+0.01(+0.73%)
Dec 22, 2021
1.400
1.460
1.360
1.390
37,290
+0.01(+0.72%)
Dec 21, 2021
1.310
1.400
1.310
1.380
18,606
+0.07(+5.34%)
Dec 20, 2021
1.310
1.340
1.281
1.310
16,389
-0.03(-2.24%)
Dec 17, 2021
1.260
1.350
1.260
1.340
52,473
+0.05(+3.88%)
Dec 16, 2021
1.300
1.340
1.250
1.290
47,311
+0.00(+0.00%)
Dec 15, 2021
1.320
1.350
1.230
1.290
63,715
-0.03(-2.27%)
Dec 14, 2021
1.340
1.340
1.300
1.320
29,176
+0.01(+0.76%)
Dec 13, 2021
1.390
1.470
1.300
1.310
31,542
-0.09(-6.43%)
Dec 10, 2021
1.410
1.452
1.360
1.400
40,463
-0.03(-2.10%)
Dec 09, 2021
1.520
1.530
1.430
1.430
53,432
-0.07(-4.98%)
Dec 08, 2021
1.470
1.530
1.400
1.505
62,475
+0.03(+2.38%)
Dec 07, 2021
1.490
1.580
1.430
1.470
131,329
-0.05(-3.29%)
Dec 06, 2021
1.350
1.540
1.320
1.520
63,659
+0.12(+8.57%)
Dec 03, 2021
1.370
1.460
1.320
1.400
59,394
+0.00(+0.00%)
Dec 02, 2021
1.370
1.400
1.270
1.400
74,722
+0.06(+4.48%)
Dec 01, 2021
1.410
1.430
1.230
1.340
224,835
-0.10(-6.94%)
Nov 30, 2021
1.380
1.410
1.300
1.440
774,600
+0.14(+10.77%)
Nov 29, 2021
1.280
1.399
1.260
1.300
146,265
+0.01(+0.78%)
Nov 26, 2021
1.290
1.420
1.290
1.290
66,939
-0.03(-2.64%)
Nov 24, 2021
1.310
1.370
1.288
1.325
58,418
+0.00(+0.38%)
Nov 23, 2021
1.340
1.420
1.300
1.320
100,484
+0.02(+1.54%)
Nov 22, 2021
1.550
1.550
1.200
1.300
542,528
-0.26(-16.67%)
Nov 19, 2021
1.600
1.650
1.550
1.560
119,368
-0.05(-3.11%)
Nov 18, 2021
1.590
1.616
1.610
1.610
199,935
+0.02(+1.26%)
Nov 17, 2021
1.580
1.690
1.560
1.590
93,595
+0.02(+1.27%)
Nov 16, 2021
1.620
1.620
1.560
1.570
54,238
-0.04(-2.48%)
Nov 15, 2021
1.750
1.750
1.610
1.610
51,914
-0.04(-2.42%)
Nov 12, 2021
1.630
1.690
1.610
1.650
30,338
+0.03(+1.85%)
Nov 11, 2021
1.630
1.680
1.620
1.620
17,809
+0.00(+0.00%)
Nov 10, 2021
1.720
1.620
1.620
88,900
-0.09(-5.26%)
Nov 09, 2021
1.680
1.800
1.650
1.710
126,571
+0.01(+0.59%)
Nov 08, 2021
1.780
1.780
1.690
1.700
63,236
-0.02(-1.16%)
Nov 05, 2021
1.730
1.740
1.700
1.720
13,680
-0.01(-0.29%)
Nov 04, 2021
1.700
1.748
1.700
1.725
52,419
-0.02(-1.43%)
Nov 03, 2021
1.710
1.777
1.700
1.750
52,632
+0.03(+1.74%)
Nov 02, 2021
1.730
1.740
1.700
1.720
24,615
-0.02(-1.15%)
Nov 01, 2021
1.730
1.765
1.720
1.740
16,654
+0.02(+1.16%)
Oct 29, 2021
1.720
1.780
1.690
1.720
19,036
+0.01(+0.56%)
Oct 28, 2021
1.740
1.740
1.680
1.710
26,214
-0.05(-2.82%)
Oct 27, 2021
1.700
1.800
1.700
1.760
12,912
+0.03(+1.73%)
Oct 26, 2021
1.750
1.710
1.730
21,963
-0.04(-2.26%)
Oct 25, 2021
1.800
1.810
1.760
1.770
28,877
+0.00(+0.28%)
Oct 22, 2021
1.750
1.830
1.750
1.765
50,644
+0.01(+0.86%)
Oct 21, 2021
1.780
1.800
1.730
1.750
31,227
-0.03(-1.68%)
Oct 20, 2021
1.740
1.810
1.704
1.780
17,367
+0.03(+1.71%)
Oct 19, 2021
1.680
1.750
1.680
1.750
10,887
+0.07(+4.17%)
Oct 18, 2021
1.730
1.730
1.650
1.680
35,775
-0.05(-2.89%)
Oct 15, 2021
1.760
1.790
1.730
1.730
36,346
-0.03(-1.86%)
Oct 14, 2021
1.770
1.853
1.760
1.763
31,590
-0.04(-2.07%)
Oct 13, 2021
1.780
1.820
1.770
1.800
23,516
+0.02(+1.12%)
Oct 12, 2021
1.770
1.800
1.770
1.780
13,852
-0.01(-0.55%)
Oct 11, 2021
1.800
1.860
1.770
1.790
4,993
-0.03(-1.65%)
Oct 08, 2021
1.800
1.820
1.770
1.820
14,215
+0.05(+2.82%)
Oct 07, 2021
1.820
1.840
1.755
1.770
35,938
-0.03(-1.67%)
Oct 06, 2021
1.970
1.970
1.800
1.800
28,172
-0.08(-4.26%)
Oct 05, 2021
1.940
1.940
1.860
1.880
26,269
+0.02(+1.08%)
Oct 04, 2021
1.880
1.920
1.839
1.860
44,068
-0.01(-0.53%)
Oct 01, 2021
1.840
1.910
1.829
1.870
27,809
+0.03(+1.63%)
Sep 30, 2021
1.860
1.870
1.800
1.840
49,875
+0.00(+0.00%)
Sep 29, 2021
1.850
1.883
1.800
1.840
29,695
-0.03(-1.60%)
Sep 28, 2021
1.870
1.930
1.850
1.870
44,751
-0.02(-1.06%)
Sep 27, 2021
1.900
1.950
1.840
1.890
88,139
-0.03(-1.79%)
Sep 24, 2021
1.900
1.959
1.890
1.925
75,289
+0.00(+0.23%)
Sep 23, 2021
2.100
2.100
1.850
1.920
170,060
-0.16(-7.69%)
Sep 22, 2021
2.080
2.120
1.987
2.080
284,491
+0.16(+8.33%)
Sep 21, 2021
1.910
2.000
1.850
1.920
155,469
+0.05(+2.67%)
Sep 20, 2021
1.800
1.870
1.770
1.870
38,964
-0.02(-1.06%)
Sep 17, 2021
1.870
1.900
1.800
1.890
23,174
+0.04(+2.16%)
Sep 16, 2021
1.920
1.920
1.800
1.850
16,189
+0.04(+2.21%)
Sep 15, 2021
1.800
1.824
1.760
1.810
32,611
-0.02(-1.09%)
Sep 14, 2021
1.820
1.830
1.763
1.830
13,396
+0.03(+1.67%)
Sep 13, 2021
1.800
1.840
1.755
1.800
21,572
+0.00(+0.00%)
Sep 10, 2021
1.820
1.835
1.800
1.800
19,528
-0.03(-1.64%)
Sep 09, 2021
1.810
1.850
1.810
1.830
13,148
+0.02(+1.10%)
Sep 08, 2021
1.870
1.870
1.750
1.810
39,306
-0.04(-2.16%)
Sep 07, 2021
1.930
1.930
1.750
1.850
48,707
-0.11(-5.61%)
Sep 03, 2021
1.910
1.980
1.860
1.960
48,312
+0.07(+3.70%)
Sep 02, 2021
1.820
1.920
1.810
1.890
30,264
+0.07(+3.85%)
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.