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
Geovax Labs
(NQ:
GOVX
)
1.820
+0.040 (+2.25%)
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 (%)
Sep 29, 2023
0.5200
0.5236
0.5100
0.5140
93,242
+0.00(+0.27%)
Sep 28, 2023
0.5300
0.5300
0.5100
0.5126
87,496
+0.00(+0.35%)
Sep 27, 2023
0.5162
0.5340
0.5100
0.5108
119,375
-0.00(-0.04%)
Sep 26, 2023
0.5100
0.5390
0.5100
0.5110
481,169
-0.00(-0.10%)
Sep 25, 2023
0.5200
0.5131
0.5100
0.5115
111,134
-0.01(-1.20%)
Sep 22, 2023
0.5100
0.5198
0.5072
0.5177
126,456
+0.01(+2.29%)
Sep 21, 2023
0.5216
0.5280
0.5055
0.5061
163,706
-0.01(-2.30%)
Sep 20, 2023
0.5250
0.5379
0.5120
0.5180
131,259
-0.02(-3.72%)
Sep 19, 2023
0.5395
0.5498
0.5265
0.5380
163,588
-0.00(-0.28%)
Sep 18, 2023
0.5222
0.5499
0.5222
0.5395
89,329
+0.00(+0.09%)
Sep 15, 2023
0.5400
0.5560
0.5222
0.5390
104,411
+0.00(+0.00%)
Sep 14, 2023
0.5500
0.5800
0.5206
0.5390
223,982
+0.03(+4.99%)
Sep 13, 2023
0.5800
0.5800
0.5131
0.5134
278,730
-0.04(-7.13%)
Sep 12, 2023
0.5600
0.5749
0.5500
0.5528
83,718
-0.00(-0.40%)
Sep 11, 2023
0.5875
0.5875
0.5500
0.5550
155,829
-0.01(-2.58%)
Sep 08, 2023
0.5669
0.5960
0.5577
0.5697
107,127
+0.00(+0.21%)
Sep 07, 2023
0.5700
0.5796
0.5606
0.5685
113,231
-0.01(-2.00%)
Sep 06, 2023
0.5899
0.6150
0.5700
0.5801
129,025
-0.00(-0.34%)
Sep 05, 2023
0.5600
0.6000
0.5600
0.5821
244,137
+0.01(+2.39%)
Sep 01, 2023
0.5726
0.5851
0.5608
0.5685
182,735
-0.01(-1.40%)
Aug 31, 2023
0.5910
0.6100
0.5702
0.5766
312,696
-0.03(-5.02%)
Aug 30, 2023
0.5755
0.6152
0.5703
0.6071
667,582
+0.02(+4.13%)
Aug 29, 2023
0.5800
0.5901
0.5520
0.5830
228,231
+0.00(+0.52%)
Aug 28, 2023
0.5836
0.6000
0.5700
0.5800
369,356
+0.02(+3.57%)
Aug 25, 2023
0.5700
0.5800
0.5400
0.5600
199,816
-0.02(-3.45%)
Aug 24, 2023
0.5973
0.5999
0.5702
0.5800
252,609
-0.04(-6.21%)
Aug 23, 2023
0.5800
0.6500
0.5500
0.6184
1,243,800
+0.04(+7.70%)
Aug 22, 2023
0.5350
0.5850
0.5300
0.5742
949,000
+0.03(+6.14%)
Aug 21, 2023
0.5290
0.5497
0.5100
0.5410
398,831
+0.03(+5.05%)
Aug 18, 2023
0.5100
0.5330
0.5100
0.5150
130,094
+0.00(+0.57%)
Aug 17, 2023
0.5203
0.5300
0.5100
0.5121
169,540
-0.01(-1.22%)
Aug 16, 2023
0.5300
0.5361
0.5180
0.5184
373,481
-0.02(-3.07%)
Aug 15, 2023
0.5300
0.5599
0.5300
0.5348
757,083
-0.00(-0.87%)
Aug 14, 2023
0.5350
0.5499
0.5310
0.5395
168,943
-0.02(-2.76%)
Aug 11, 2023
0.5600
0.5600
0.5311
0.5548
142,986
+0.00(+0.34%)
Aug 10, 2023
0.5620
0.5699
0.5411
0.5529
221,162
-0.00(-0.77%)
Aug 09, 2023
0.5650
0.5735
0.5541
0.5572
212,818
-0.01(-1.03%)
Aug 08, 2023
0.5600
0.5650
0.5520
0.5630
108,542
+0.01(+1.08%)
Aug 07, 2023
0.5601
0.5689
0.5510
0.5570
172,325
-0.01(-1.56%)
Aug 04, 2023
0.5530
0.5700
0.5530
0.5658
126,455
+0.01(+0.95%)
Aug 03, 2023
0.5712
0.5712
0.5507
0.5605
133,766
-0.01(-0.94%)
Aug 02, 2023
0.5680
0.5680
0.5597
0.5658
149,317
+0.01(+1.02%)
Aug 01, 2023
0.5721
0.5800
0.5600
0.5601
181,491
-0.01(-1.93%)
Jul 31, 2023
0.5800
0.5955
0.5637
0.5711
248,345
-0.02(-2.99%)
Jul 28, 2023
0.5838
0.6000
0.5705
0.5887
303,799
+0.00(+0.55%)
Jul 27, 2023
0.6050
0.6050
0.5718
0.5855
359,293
-0.03(-4.80%)
Jul 26, 2023
0.5500
0.6185
0.5403
0.6150
662,545
+0.06(+11.62%)
Jul 25, 2023
0.5600
0.5800
0.5311
0.5510
750,175
-0.02(-3.55%)
Jul 24, 2023
0.6100
0.6827
0.5640
0.5713
5,762,420
+0.01(+2.02%)
Jul 21, 2023
0.5683
0.5684
0.5525
0.5600
165,963
-0.01(-1.48%)
Jul 20, 2023
0.5700
0.5813
0.5578
0.5684
111,383
-0.00(-0.11%)
Jul 19, 2023
0.5907
0.5907
0.5631
0.5690
186,090
-0.01(-1.90%)
Jul 18, 2023
0.5800
0.5900
0.5652
0.5800
230,693
+0.00(+0.07%)
Jul 17, 2023
0.6080
0.6080
0.5700
0.5796
120,418
-0.01(-0.91%)
Jul 14, 2023
0.6100
0.6100
0.5780
0.5849
142,164
-0.01(-0.98%)
Jul 13, 2023
0.5875
0.6099
0.5850
0.5907
131,870
-0.00(-0.72%)
Jul 12, 2023
0.6100
0.6100
0.5900
0.5950
133,178
-0.00(-0.02%)
Jul 11, 2023
0.5910
0.6398
0.5710
0.5951
292,624
+0.02(+2.60%)
Jul 10, 2023
0.5600
0.6000
0.5501
0.5800
221,949
+0.01(+2.56%)
Jul 07, 2023
0.5580
0.5655
0.5484
0.5655
123,324
+0.02(+2.86%)
Jul 06, 2023
0.5600
0.5699
0.5400
0.5498
193,172
-0.01(-2.26%)
Jul 05, 2023
0.5800
0.5850
0.5620
0.5625
136,501
-0.01(-2.00%)
Jul 03, 2023
0.5426
0.5797
0.5426
0.5740
87,372
+0.02(+4.36%)
Jun 30, 2023
0.5400
0.5600
0.5400
0.5500
286,254
+0.00(+0.00%)
Jun 29, 2023
0.5517
0.5585
0.5414
0.5500
235,459
-0.00(-0.52%)
Jun 28, 2023
0.5500
0.5800
0.5416
0.5529
252,512
+0.00(+0.80%)
Jun 27, 2023
0.5600
0.6143
0.5401
0.5485
529,725
-0.01(-2.05%)
Jun 26, 2023
0.5780
0.5900
0.5600
0.5600
174,601
-0.03(-5.87%)
Jun 23, 2023
0.5860
0.6100
0.5719
0.5949
173,977
+0.01(+1.52%)
Jun 22, 2023
0.6100
0.6145
0.5825
0.5860
135,618
-0.03(-4.64%)
Jun 21, 2023
0.6150
0.6151
0.6020
0.6145
94,415
-0.00(-0.08%)
Jun 20, 2023
0.6140
0.6300
0.6000
0.6150
307,542
-0.00(-0.49%)
Jun 16, 2023
0.6400
0.6501
0.6001
0.6180
310,761
-0.02(-3.44%)
Jun 15, 2023
0.6500
0.6700
0.6300
0.6400
698,672
+0.02(+2.81%)
Jun 14, 2023
0.5799
0.6500
0.5731
0.6225
1,704,950
+0.05(+8.19%)
Jun 13, 2023
0.5600
0.5850
0.5600
0.5754
313,459
+0.02(+2.81%)
Jun 12, 2023
0.5733
0.5899
0.5500
0.5597
191,641
-0.01(-2.00%)
Jun 09, 2023
0.5799
0.5973
0.5400
0.5711
1,254,896
-0.04(-6.22%)
Jun 08, 2023
0.6400
0.6534
0.5952
0.6090
1,180,359
-0.02(-3.85%)
Jun 07, 2023
0.6300
0.6499
0.6300
0.6334
193,893
-0.01(-1.03%)
Jun 06, 2023
0.6200
0.6900
0.6000
0.6400
627,816
+0.03(+4.92%)
Jun 05, 2023
0.6000
0.6191
0.6012
0.6100
175,513
-0.01(-1.63%)
Jun 02, 2023
0.6200
0.6300
0.6114
0.6201
177,223
-0.01(-0.91%)
Jun 01, 2023
0.6100
0.6280
0.6000
0.6258
92,078
+0.01(+0.94%)
May 31, 2023
0.6650
0.6650
0.6012
0.6200
262,736
+0.01(+1.42%)
May 30, 2023
0.6000
0.6300
0.6000
0.6113
188,976
+0.01(+1.95%)
May 26, 2023
0.6700
0.6725
0.5820
0.5996
483,583
-0.07(-10.51%)
May 25, 2023
0.7217
0.7298
0.6700
0.6700
461,792
-0.08(-10.67%)
May 24, 2023
0.6700
0.7691
0.6114
0.7500
2,567,678
+0.09(+14.17%)
May 23, 2023
0.6600
0.6699
0.6500
0.6569
131,781
-0.01(-1.96%)
May 22, 2023
0.6700
0.6737
0.6500
0.6700
161,811
-0.00(-0.56%)
May 19, 2023
0.6690
0.6756
0.6500
0.6738
196,817
+0.00(+0.60%)
May 18, 2023
0.6400
0.6890
0.6353
0.6698
450,362
+0.03(+4.74%)
May 17, 2023
0.6488
0.6498
0.6225
0.6395
147,866
-0.01(-1.62%)
May 16, 2023
0.6500
0.6531
0.6211
0.6500
148,703
-0.01(-0.76%)
May 15, 2023
0.6420
0.6700
0.6350
0.6550
76,874
+0.01(+1.11%)
May 12, 2023
0.6600
0.6804
0.6333
0.6478
166,634
-0.01(-1.11%)
May 11, 2023
0.6523
0.6900
0.6501
0.6551
149,294
-0.02(-3.23%)
May 10, 2023
0.7000
0.7041
0.6600
0.6770
194,885
+0.01(+1.04%)
May 09, 2023
0.6750
0.6850
0.6300
0.6700
364,095
+0.00(+0.60%)
May 08, 2023
0.6100
0.6900
0.6100
0.6660
467,997
+0.04(+6.29%)
May 05, 2023
0.6300
0.6449
0.6100
0.6266
222,620
-0.02(-3.60%)
May 04, 2023
0.6100
0.6591
0.5957
0.6500
232,248
+0.05(+8.15%)
May 03, 2023
0.5900
0.6182
0.5900
0.6010
157,314
-0.01(-0.94%)
May 02, 2023
0.6113
0.6280
0.5850
0.6067
289,681
+0.01(+2.47%)
May 01, 2023
0.6059
0.6189
0.5900
0.5921
374,158
-0.03(-4.24%)
Apr 28, 2023
0.6111
0.6396
0.6100
0.6183
339,362
-0.01(-1.86%)
Apr 27, 2023
0.6400
0.6400
0.6101
0.6300
100,231
+0.02(+3.96%)
Apr 26, 2023
0.6300
0.6400
0.6012
0.6060
304,541
-0.02(-3.18%)
Apr 25, 2023
0.6300
0.6399
0.6100
0.6259
179,387
-0.01(-1.62%)
Apr 24, 2023
0.6377
0.6399
0.6120
0.6362
181,162
-0.00(-0.58%)
Apr 21, 2023
0.6500
0.6502
0.6220
0.6399
140,584
-0.01(-0.78%)
Apr 20, 2023
0.6478
0.6600
0.6141
0.6449
185,756
-0.01(-1.69%)
Apr 19, 2023
0.6700
0.6700
0.6411
0.6560
116,126
-0.02(-2.81%)
Apr 18, 2023
0.6900
0.7100
0.6301
0.6750
193,075
-0.00(-0.68%)
Apr 17, 2023
0.6900
0.7100
0.6500
0.6796
217,384
-0.00(-0.07%)
Apr 14, 2023
0.6900
0.7100
0.6619
0.6801
266,685
-0.02(-2.97%)
Apr 13, 2023
0.7000
0.7300
0.7000
0.7009
159,857
-0.00(-0.27%)
Apr 12, 2023
0.6900
0.7882
0.6801
0.7028
587,165
+0.01(+1.69%)
Apr 11, 2023
0.6810
0.7202
0.6652
0.6911
160,361
-0.01(-0.99%)
Apr 10, 2023
0.7400
0.7500
0.6900
0.6980
209,350
-0.02(-3.32%)
Apr 06, 2023
0.7100
0.7400
0.7003
0.7220
215,067
+0.01(+0.98%)
Apr 05, 2023
0.7400
0.7500
0.6800
0.7150
373,792
-0.03(-3.99%)
Apr 04, 2023
0.7100
0.7500
0.6900
0.7447
417,168
+0.04(+4.96%)
Apr 03, 2023
0.6502
0.7200
0.6502
0.7095
315,429
+0.04(+6.69%)
Mar 31, 2023
0.6550
0.6769
0.6500
0.6650
236,244
+0.01(+1.53%)
Mar 30, 2023
0.6600
0.6600
0.6400
0.6550
144,041
+0.02(+2.92%)
Mar 29, 2023
0.6600
0.6590
0.6302
0.6364
169,722
+0.02(+2.45%)
Mar 28, 2023
0.6611
0.6699
0.6060
0.6212
275,038
-0.03(-4.00%)
Mar 27, 2023
0.6769
0.6772
0.6400
0.6471
347,406
-0.04(-6.22%)
Mar 24, 2023
0.6600
0.6990
0.6600
0.6900
174,262
+0.03(+4.55%)
Mar 23, 2023
0.7200
0.7229
0.6500
0.6600
290,829
-0.04(-6.20%)
Mar 22, 2023
0.7000
0.7400
0.6900
0.7036
393,634
+0.00(+0.00%)
Mar 21, 2023
0.6600
0.7900
0.6301
0.7036
778,899
+0.04(+6.67%)
Mar 20, 2023
0.6500
0.6900
0.6301
0.6596
124,213
+0.04(+6.22%)
Mar 17, 2023
0.6510
0.6674
0.6210
0.6210
423,031
-0.05(-8.00%)
Mar 16, 2023
0.6600
0.6770
0.6516
0.6750
107,735
+0.02(+3.59%)
Mar 15, 2023
0.6400
0.6730
0.6402
0.6516
169,429
+0.00(+0.25%)
Mar 14, 2023
0.7000
0.7000
0.6500
0.6500
133,584
-0.03(-4.89%)
Mar 13, 2023
0.6700
0.7000
0.6401
0.6834
425,722
+0.00(+0.50%)
Mar 10, 2023
0.7000
0.7077
0.6401
0.6800
478,190
-0.02(-3.24%)
Mar 09, 2023
0.7400
0.7399
0.7000
0.7028
186,966
-0.04(-4.90%)
Mar 08, 2023
0.7000
0.7400
0.6876
0.7390
320,591
+0.03(+4.13%)
Mar 07, 2023
0.7100
0.7200
0.6800
0.7097
331,547
-0.00(-0.04%)
Mar 06, 2023
0.7782
0.7800
0.7000
0.7100
410,102
-0.05(-6.64%)
Mar 03, 2023
0.7851
0.7851
0.7405
0.7605
444,340
+0.04(+5.62%)
Mar 02, 2023
0.6869
0.7400
0.6869
0.7200
344,410
+0.03(+4.35%)
Mar 01, 2023
0.7100
0.7170
0.6750
0.6900
308,607
+0.02(+2.62%)
Feb 28, 2023
0.6900
0.7200
0.6600
0.6724
541,275
-0.03(-3.94%)
Feb 27, 2023
0.7700
0.7899
0.7000
0.7000
662,036
-0.06(-8.27%)
Feb 24, 2023
0.7571
0.7890
0.7500
0.7631
278,754
-0.01(-0.90%)
Feb 23, 2023
0.7800
0.7900
0.7450
0.7700
419,214
-0.00(-0.18%)
Feb 22, 2023
0.7700
0.8087
0.7300
0.7714
464,052
-0.04(-4.61%)
Feb 21, 2023
0.8500
0.8600
0.7712
0.8087
385,893
-0.03(-3.73%)
Feb 17, 2023
0.8400
0.8600
0.8111
0.8400
270,975
+0.01(+1.20%)
Feb 16, 2023
0.9000
0.9000
0.8300
0.8300
488,768
-0.05(-5.68%)
Feb 15, 2023
0.8900
0.9290
0.8300
0.8800
855,453
-0.02(-2.22%)
Feb 14, 2023
0.8500
0.9600
0.8350
0.9000
1,966,380
+0.12(+15.28%)
Feb 13, 2023
0.7737
0.8000
0.7737
0.7807
194,232
+0.01(+0.71%)
Feb 10, 2023
0.8000
0.8000
0.7710
0.7752
384,348
-0.03(-3.92%)
Feb 09, 2023
0.9090
0.9090
0.8000
0.8068
525,358
-0.07(-8.29%)
Feb 08, 2023
0.9500
0.9799
0.8649
0.8797
1,538,834
-0.01(-1.17%)
Feb 07, 2023
0.8980
0.9038
0.8541
0.8901
501,156
-0.02(-1.84%)
Feb 06, 2023
0.9199
0.9343
0.8841
0.9068
583,965
-0.03(-3.02%)
Feb 03, 2023
0.9169
0.9627
0.9000
0.9350
754,726
+0.02(+1.63%)
Feb 02, 2023
0.8700
0.9599
0.8511
0.9200
1,008,128
+0.02(+2.68%)
Feb 01, 2023
0.8100
0.9600
0.8012
0.8960
2,783,536
+0.09(+10.75%)
Jan 31, 2023
0.7900
0.8205
0.7615
0.8090
1,141,383
+0.01(+1.25%)
Jan 30, 2023
0.8500
0.8599
0.7800
0.7990
1,114,080
-0.03(-3.73%)
Jan 27, 2023
0.8421
0.9100
0.7905
0.8300
5,710,907
+0.08(+10.50%)
Jan 26, 2023
1.000
1.090
0.7511
0.7511
9,859,420
-0.36(-32.33%)
Jan 25, 2023
0.6800
1.390
0.6800
1.110
65,249,528
+0.41(+58.89%)
Jan 24, 2023
0.7010
0.7117
0.6802
0.6986
405,659
-0.02(-3.27%)
Jan 23, 2023
0.7100
0.7400
0.7100
0.7222
220,710
+0.01(+1.72%)
Jan 20, 2023
0.7147
0.7199
0.6800
0.7100
449,307
+0.02(+3.54%)
Jan 19, 2023
0.7472
0.7599
0.6800
0.6857
479,011
-0.07(-9.78%)
Jan 18, 2023
0.8400
0.8498
0.7426
0.7600
638,542
-0.07(-8.18%)
Jan 17, 2023
0.9100
0.9150
0.7611
0.8277
972,219
-0.06(-7.00%)
Jan 13, 2023
0.7400
0.9500
0.7150
0.8900
1,713,981
+0.14(+18.35%)
Jan 12, 2023
0.7542
0.7676
0.7211
0.7520
352,992
-0.01(-1.67%)
Jan 11, 2023
0.6900
0.7700
0.6890
0.7648
696,047
+0.08(+11.00%)
Jan 10, 2023
0.7100
0.7200
0.6720
0.6890
343,861
-0.01(-1.57%)
Jan 09, 2023
0.6672
0.7300
0.6650
0.7000
911,752
+0.06(+9.74%)
Jan 06, 2023
0.6600
0.6600
0.6100
0.6379
282,866
-0.00(-0.02%)
Jan 05, 2023
0.6500
0.6500
0.6015
0.6380
287,722
-0.01(-1.85%)
Jan 04, 2023
0.6400
0.6699
0.6302
0.6500
253,285
+0.02(+3.45%)
Jan 03, 2023
0.6300
0.6749
0.6200
0.6283
364,285
-0.00(-0.30%)
Dec 30, 2022
0.6200
0.6302
0.5800
0.6302
347,712
+0.02(+2.45%)
Dec 29, 2022
0.5600
0.6528
0.5504
0.6151
869,784
+0.05(+7.97%)
Dec 28, 2022
0.5400
0.5699
0.5310
0.5697
808,672
+0.02(+3.28%)
Dec 27, 2022
0.5650
0.5650
0.5495
0.5516
304,601
-0.02(-2.78%)
Dec 23, 2022
0.5501
0.5800
0.5501
0.5674
303,832
+0.00(+0.44%)
Dec 22, 2022
0.5900
0.5999
0.5501
0.5649
279,763
-0.03(-4.27%)
Dec 21, 2022
0.5700
0.5999
0.5695
0.5901
270,506
+0.01(+2.45%)
Dec 20, 2022
0.5753
0.6100
0.5600
0.5760
302,620
+0.00(+0.12%)
Dec 19, 2022
0.5900
0.6099
0.5600
0.5753
293,989
+0.01(+1.80%)
Dec 16, 2022
0.5800
0.5900
0.5311
0.5651
564,634
+0.01(+2.32%)
Dec 15, 2022
0.5758
0.6000
0.5500
0.5523
618,889
-0.03(-4.78%)
Dec 14, 2022
0.6100
0.6200
0.5600
0.5800
456,377
-0.02(-2.70%)
Dec 13, 2022
0.6700
0.6900
0.5961
0.5961
450,397
-0.07(-10.37%)
Dec 12, 2022
0.7200
0.7200
0.6500
0.6651
477,981
-0.04(-6.32%)
Dec 09, 2022
0.7200
0.7400
0.7000
0.7100
280,615
-0.03(-4.05%)
Dec 08, 2022
0.7875
0.7875
0.7100
0.7400
388,021
-0.02(-2.03%)
Dec 07, 2022
0.7500
0.7969
0.7500
0.7553
196,847
+0.01(+1.36%)
Dec 06, 2022
0.7853
0.8700
0.7400
0.7452
770,145
-0.06(-7.26%)
Dec 05, 2022
0.8200
0.8495
0.7917
0.8035
217,992
-0.02(-2.01%)
Dec 02, 2022
0.7900
0.8298
0.7705
0.8200
245,155
+0.02(+2.76%)
Dec 01, 2022
0.7700
0.8181
0.7700
0.7980
227,713
+0.00(+0.53%)
Nov 30, 2022
0.7948
0.8000
0.7510
0.7938
257,525
+0.01(+1.12%)
Nov 29, 2022
0.7600
0.8100
0.7600
0.7850
169,108
+0.01(+0.96%)
Nov 28, 2022
0.7800
0.7999
0.7700
0.7775
170,119
-0.01(-1.45%)
Nov 25, 2022
0.7900
0.8000
0.7767
0.7889
251,871
-0.02(-2.47%)
Nov 23, 2022
0.8300
0.8809
0.7501
0.8089
819,109
-0.05(-5.94%)
Nov 22, 2022
0.7400
0.8900
0.7350
0.8600
2,082,124
+0.12(+16.55%)
Nov 21, 2022
0.7600
0.7641
0.7300
0.7379
287,210
-0.05(-6.32%)
Nov 18, 2022
0.8200
0.8277
0.7510
0.7877
282,577
-0.03(-4.17%)
Nov 17, 2022
0.7500
0.8300
0.7300
0.8220
834,845
+0.06(+7.66%)
Nov 16, 2022
0.7899
0.8000
0.7518
0.7635
342,395
-0.03(-3.94%)
Nov 15, 2022
0.8100
0.8400
0.7845
0.7948
478,969
-0.02(-2.39%)
Nov 14, 2022
0.8627
0.8627
0.7900
0.8143
387,058
-0.02(-1.89%)
Nov 11, 2022
0.7900
0.8350
0.7600
0.8300
423,801
+0.06(+7.50%)
Nov 10, 2022
0.7600
0.8000
0.7550
0.7721
518,832
-0.00(-0.43%)
Nov 09, 2022
0.8300
0.8480
0.7000
0.7754
696,910
-0.07(-8.77%)
Nov 08, 2022
0.8800
0.8800
0.8300
0.8499
375,468
-0.03(-3.62%)
Nov 07, 2022
0.8900
0.9200
0.8566
0.8818
500,940
-0.01(-1.44%)
Nov 04, 2022
0.9195
0.9195
0.8605
0.8947
531,796
+0.01(+1.34%)
Nov 03, 2022
0.8400
0.8997
0.8250
0.8829
593,350
+0.02(+1.96%)
Nov 02, 2022
0.9000
0.9248
0.8430
0.8659
553,895
-0.04(-4.38%)
Nov 01, 2022
0.9500
0.9594
0.8890
0.9056
942,470
-0.03(-3.66%)
Oct 31, 2022
1.000
1.030
0.9165
0.9400
631,121
-0.05(-4.83%)
Oct 28, 2022
0.9268
1.040
0.9200
0.9877
1,039,850
+0.01(+1.13%)
Oct 27, 2022
1.040
1.090
0.9600
0.9767
2,261,950
-0.13(-12.01%)
Oct 26, 2022
1.060
1.120
0.9630
1.110
21,585,618
+0.24(+27.02%)
Oct 25, 2022
0.8000
0.8800
0.8000
0.8739
496,289
+0.06(+7.15%)
Oct 24, 2022
0.8400
0.8479
0.7929
0.8156
541,284
-0.03(-4.05%)
Oct 21, 2022
0.8600
0.8608
0.8320
0.8500
502,636
+0.00(+0.27%)
Oct 20, 2022
0.8400
0.8800
0.8367
0.8477
617,444
+0.00(+0.30%)
Oct 19, 2022
0.8600
0.9000
0.8307
0.8452
350,182
-0.03(-3.17%)
Oct 18, 2022
0.8641
0.8979
0.8600
0.8729
555,264
+0.02(+2.69%)
Oct 17, 2022
0.9000
0.9200
0.8380
0.8500
1,154,708
-0.03(-3.30%)
Oct 14, 2022
0.9600
0.9750
0.8612
0.8790
484,055
-0.08(-8.06%)
Oct 13, 2022
0.8800
1.010
0.8515
0.9561
829,611
+0.03(+3.49%)
Oct 12, 2022
1.010
1.015
0.8800
0.9239
829,934
-0.07(-7.01%)
Oct 11, 2022
0.9800
1.050
0.9500
0.9936
747,208
+0.00(+0.25%)
Oct 10, 2022
1.030
1.050
0.9700
0.9911
479,727
-0.04(-3.78%)
Oct 07, 2022
1.110
1.110
1.000
1.030
786,109
-0.09(-8.04%)
Oct 06, 2022
1.120
1.150
1.060
1.120
1,633,509
+0.02(+1.82%)
Oct 05, 2022
1.100
1.120
1.083
1.100
488,757
-0.04(-3.51%)
Oct 04, 2022
1.120
1.180
1.090
1.140
1,043,069
+0.01(+0.88%)
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.