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
Absci Corp
(NQ:
ABSI
)
4.510
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 11, 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 30, 2022
3.180
3.270
3.070
3.130
196,637
+0.01(+0.32%)
Sep 29, 2022
3.190
3.190
3.030
3.120
187,309
-0.15(-4.59%)
Sep 28, 2022
3.060
3.330
3.040
3.270
217,040
+0.22(+7.21%)
Sep 27, 2022
2.980
3.070
2.930
3.050
250,534
+0.10(+3.39%)
Sep 26, 2022
3.080
3.200
2.900
2.950
400,264
-0.16(-5.14%)
Sep 23, 2022
3.160
3.250
3.045
3.110
348,661
-0.14(-4.31%)
Sep 22, 2022
3.380
3.400
3.190
3.250
184,762
-0.16(-4.69%)
Sep 21, 2022
3.570
3.630
3.340
3.410
216,328
-0.14(-3.94%)
Sep 20, 2022
3.710
3.710
3.505
3.550
446,328
-0.11(-3.01%)
Sep 19, 2022
3.650
3.725
3.475
3.660
360,023
-0.01(-0.27%)
Sep 16, 2022
3.940
3.940
3.510
3.670
1,951,121
-0.33(-8.25%)
Sep 15, 2022
4.080
4.360
3.960
4.000
572,965
-0.14(-3.38%)
Sep 14, 2022
4.280
4.350
4.050
4.140
977,700
-0.15(-3.50%)
Sep 13, 2022
4.190
4.410
4.130
4.290
315,028
-0.03(-0.69%)
Sep 12, 2022
4.150
4.350
4.130
4.320
260,535
+0.18(+4.35%)
Sep 09, 2022
4.050
4.308
4.050
4.140
309,883
+0.15(+3.76%)
Sep 08, 2022
3.780
4.077
3.720
3.990
306,009
+0.20(+5.28%)
Sep 07, 2022
3.570
3.870
3.570
3.790
320,947
+0.23(+6.46%)
Sep 06, 2022
3.470
3.730
3.350
3.560
417,895
+0.17(+5.01%)
Sep 02, 2022
3.550
3.630
3.330
3.390
306,109
-0.21(-5.83%)
Sep 01, 2022
3.330
3.620
3.230
3.600
502,300
+0.23(+6.82%)
Aug 31, 2022
3.220
3.380
3.200
3.370
199,509
+0.14(+4.33%)
Aug 30, 2022
3.470
3.470
3.050
3.230
875,488
-0.07(-2.12%)
Aug 29, 2022
4.150
4.245
3.290
3.300
504,006
-0.88(-21.05%)
Aug 26, 2022
4.360
4.440
4.120
4.180
342,342
-0.18(-4.13%)
Aug 25, 2022
4.520
4.680
4.260
4.360
240,381
-0.02(-0.46%)
Aug 24, 2022
4.250
4.500
4.250
4.380
598,097
+0.13(+3.06%)
Aug 23, 2022
3.960
4.360
3.935
4.250
320,521
+0.32(+8.14%)
Aug 22, 2022
3.930
4.010
3.850
3.930
208,572
-0.07(-1.75%)
Aug 19, 2022
4.170
4.170
3.930
4.000
310,921
-0.23(-5.44%)
Aug 18, 2022
4.270
4.300
4.080
4.230
397,087
-0.10(-2.31%)
Aug 17, 2022
4.480
4.530
4.320
4.330
295,016
-0.25(-5.46%)
Aug 16, 2022
4.780
4.800
4.550
4.580
316,932
-0.25(-5.18%)
Aug 15, 2022
4.750
4.915
4.670
4.830
449,860
+0.05(+1.05%)
Aug 12, 2022
5.130
5.340
4.700
4.780
1,865,205
-0.01(-0.21%)
Aug 11, 2022
4.190
7.040
4.030
4.790
15,061,175
+0.59(+14.05%)
Aug 10, 2022
4.000
4.390
3.910
4.200
684,791
+0.30(+7.69%)
Aug 09, 2022
3.850
4.180
3.670
3.900
616,220
+0.03(+0.78%)
Aug 08, 2022
3.760
3.980
3.735
3.870
522,621
+0.16(+4.31%)
Aug 05, 2022
3.600
3.850
3.530
3.710
376,099
+0.05(+1.37%)
Aug 04, 2022
3.630
3.770
3.500
3.660
524,655
+0.09(+2.52%)
Aug 03, 2022
3.550
3.790
3.350
3.570
569,681
+0.07(+2.00%)
Aug 02, 2022
3.330
3.623
3.330
3.500
591,964
+0.12(+3.55%)
Aug 01, 2022
3.260
3.420
3.140
3.380
217,902
+0.09(+2.74%)
Jul 29, 2022
3.380
3.460
3.260
3.290
129,961
-0.11(-3.24%)
Jul 28, 2022
3.400
3.480
3.260
3.400
105,133
+0.00(+0.00%)
Jul 27, 2022
3.310
3.430
3.210
3.400
127,010
+0.20(+6.25%)
Jul 26, 2022
3.200
3.270
3.110
3.200
55,016
-0.04(-1.23%)
Jul 25, 2022
3.340
3.390
3.220
3.240
270,263
-0.13(-3.86%)
Jul 22, 2022
3.650
3.710
3.350
3.370
126,235
-0.22(-6.13%)
Jul 21, 2022
3.610
3.630
3.560
3.590
66,312
-0.05(-1.37%)
Jul 20, 2022
3.590
3.880
3.530
3.640
238,377
+0.06(+1.68%)
Jul 19, 2022
3.450
3.690
3.410
3.580
563,091
+0.21(+6.23%)
Jul 18, 2022
3.600
3.760
3.290
3.370
251,970
-0.01(-0.30%)
Jul 15, 2022
3.330
3.405
3.185
3.380
295,571
+0.13(+4.00%)
Jul 14, 2022
3.180
3.300
3.045
3.250
278,073
+0.04(+1.25%)
Jul 13, 2022
3.050
3.250
3.020
3.210
136,841
+0.08(+2.56%)
Jul 12, 2022
3.220
3.250
3.080
3.130
147,238
-0.10(-3.10%)
Jul 11, 2022
3.590
3.590
3.190
3.230
331,241
-0.32(-9.01%)
Jul 08, 2022
3.410
3.770
3.410
3.550
303,337
+0.10(+2.90%)
Jul 07, 2022
3.370
3.495
3.320
3.450
264,461
+0.10(+2.99%)
Jul 06, 2022
3.450
3.495
3.310
3.350
221,432
-0.09(-2.62%)
Jul 05, 2022
3.270
3.460
3.170
3.440
265,042
+0.11(+3.30%)
Jul 01, 2022
3.310
3.445
3.280
3.330
163,289
+0.01(+0.30%)
Jun 30, 2022
3.390
3.430
3.280
3.320
234,158
-0.14(-4.05%)
Jun 29, 2022
3.550
3.550
3.280
3.460
281,738
-0.13(-3.62%)
Jun 28, 2022
3.760
3.808
3.470
3.590
244,297
-0.15(-4.01%)
Jun 27, 2022
4.010
4.020
3.660
3.740
200,360
-0.23(-5.79%)
Jun 24, 2022
3.790
4.050
3.670
3.970
1,376,597
+0.22(+5.87%)
Jun 23, 2022
3.510
3.760
3.480
3.750
290,781
+0.28(+8.07%)
Jun 22, 2022
3.400
3.640
3.290
3.470
617,443
+0.02(+0.58%)
Jun 21, 2022
3.530
3.650
3.420
3.450
510,147
-0.03(-0.86%)
Jun 17, 2022
3.420
3.790
3.400
3.480
749,764
+0.07(+2.05%)
Jun 16, 2022
3.430
3.530
3.300
3.410
920,363
-0.21(-5.80%)
Jun 15, 2022
3.350
3.710
3.220
3.620
780,505
+0.30(+9.04%)
Jun 14, 2022
3.160
3.380
3.020
3.320
588,146
+0.16(+5.06%)
Jun 13, 2022
2.950
3.180
2.930
3.160
464,855
+0.03(+0.96%)
Jun 10, 2022
3.200
3.250
3.100
3.130
219,735
-0.17(-5.15%)
Jun 09, 2022
3.430
3.450
3.220
3.300
263,174
-0.09(-2.65%)
Jun 08, 2022
3.310
3.590
3.310
3.390
366,635
+0.08(+2.42%)
Jun 07, 2022
3.270
3.330
3.150
3.310
294,699
-0.05(-1.49%)
Jun 06, 2022
3.850
3.850
3.310
3.360
452,244
-0.28(-7.69%)
Jun 03, 2022
3.850
3.880
3.620
3.640
413,953
-0.21(-5.45%)
Jun 02, 2022
3.510
3.860
3.430
3.850
415,654
+0.33(+9.38%)
Jun 01, 2022
3.700
3.780
3.430
3.520
346,174
-0.13(-3.56%)
May 31, 2022
3.910
3.990
3.630
3.650
539,156
-0.22(-5.68%)
May 27, 2022
3.590
3.900
3.570
3.870
411,414
+0.33(+9.32%)
May 26, 2022
3.500
3.790
3.490
3.540
318,012
+0.06(+1.72%)
May 25, 2022
3.450
3.689
3.390
3.480
349,583
+0.02(+0.58%)
May 24, 2022
3.500
3.640
3.361
3.460
369,227
-0.09(-2.54%)
May 23, 2022
3.540
3.690
3.380
3.550
346,971
+0.05(+1.43%)
May 20, 2022
3.600
3.740
3.390
3.500
402,758
-0.03(-0.85%)
May 19, 2022
3.430
3.740
3.390
3.530
502,672
+0.09(+2.62%)
May 18, 2022
3.670
3.840
3.420
3.440
424,850
-0.32(-8.51%)
May 17, 2022
3.760
3.850
3.652
3.760
381,163
+0.12(+3.30%)
May 16, 2022
3.870
3.930
3.600
3.640
451,978
-0.19(-4.96%)
May 13, 2022
3.570
3.930
3.570
3.830
1,483,556
+0.28(+7.89%)
May 12, 2022
3.420
3.730
3.315
3.550
761,913
+0.06(+1.72%)
May 11, 2022
3.820
3.890
3.380
3.490
733,455
-0.51(-12.75%)
May 10, 2022
4.180
4.300
3.715
4.000
853,784
-0.29(-6.76%)
May 09, 2022
4.660
4.710
4.190
4.290
523,341
-0.58(-11.91%)
May 06, 2022
5.150
5.150
4.620
4.870
474,010
-0.35(-6.70%)
May 05, 2022
5.680
5.950
5.150
5.220
447,472
-0.63(-10.77%)
May 04, 2022
6.030
6.030
5.620
5.850
891,165
-0.19(-3.15%)
May 03, 2022
6.100
6.380
5.950
6.040
240,051
-0.03(-0.49%)
May 02, 2022
5.870
6.070
5.690
6.070
369,533
+0.16(+2.71%)
Apr 29, 2022
6.100
6.360
5.840
5.910
270,188
-0.29(-4.68%)
Apr 28, 2022
6.580
6.680
6.040
6.200
549,278
-0.31(-4.76%)
Apr 27, 2022
6.500
6.745
6.500
6.510
168,167
-0.02(-0.31%)
Apr 26, 2022
7.420
7.420
6.510
6.530
265,328
-0.83(-11.28%)
Apr 25, 2022
7.130
7.460
7.120
7.360
229,254
+0.19(+2.65%)
Apr 22, 2022
7.160
7.365
6.970
7.170
165,788
-0.12(-1.65%)
Apr 21, 2022
7.950
8.100
7.260
7.290
304,501
-0.57(-7.25%)
Apr 20, 2022
7.670
8.030
7.510
7.860
258,119
+0.10(+1.29%)
Apr 19, 2022
7.400
7.880
7.260
7.760
193,344
+0.32(+4.30%)
Apr 18, 2022
7.380
7.567
7.140
7.440
158,433
-0.01(-0.13%)
Apr 14, 2022
7.700
7.790
7.290
7.450
457,843
-0.24(-3.12%)
Apr 13, 2022
7.260
7.720
7.120
7.690
228,252
+0.44(+6.07%)
Apr 12, 2022
7.480
7.690
7.135
7.250
222,643
+0.03(+0.42%)
Apr 11, 2022
7.210
7.470
6.940
7.220
259,176
-0.09(-1.23%)
Apr 08, 2022
7.550
7.770
7.170
7.310
236,403
-0.33(-4.32%)
Apr 07, 2022
8.000
8.000
7.370
7.640
259,940
-0.21(-2.68%)
Apr 06, 2022
8.270
8.270
7.610
7.850
341,547
-0.44(-5.31%)
Apr 05, 2022
8.790
8.940
8.245
8.290
215,340
-0.54(-6.12%)
Apr 04, 2022
8.820
9.090
8.580
8.830
210,672
+0.01(+0.11%)
Apr 01, 2022
8.580
8.840
8.310
8.820
352,569
+0.39(+4.63%)
Mar 31, 2022
8.520
8.570
8.270
8.430
291,013
-0.05(-0.59%)
Mar 30, 2022
8.270
8.980
8.270
8.480
317,744
+0.07(+0.83%)
Mar 29, 2022
7.690
8.505
7.690
8.410
454,145
+0.82(+10.80%)
Mar 28, 2022
7.720
7.920
7.375
7.590
237,133
-0.11(-1.43%)
Mar 25, 2022
8.330
8.390
7.570
7.700
591,595
-0.63(-7.56%)
Mar 24, 2022
7.580
8.350
7.490
8.330
631,583
+0.80(+10.62%)
Mar 23, 2022
7.450
7.640
6.520
7.530
1,419,472
+0.05(+0.67%)
Mar 22, 2022
7.110
7.650
6.870
7.480
1,136,063
+0.46(+6.48%)
Mar 21, 2022
8.280
8.390
7.020
7.025
1,246,701
-1.31(-15.77%)
Mar 18, 2022
8.520
9.250
8.230
8.340
5,514,713
-0.53(-5.98%)
Mar 17, 2022
8.400
8.930
8.400
8.870
981,097
+0.42(+4.97%)
Mar 16, 2022
8.200
9.070
8.140
8.450
1,156,677
+0.32(+3.94%)
Mar 15, 2022
7.430
8.150
7.285
8.130
485,913
+0.65(+8.69%)
Mar 14, 2022
8.970
9.100
7.400
7.480
943,039
-1.54(-17.07%)
Mar 11, 2022
9.110
9.380
8.910
9.020
576,907
+0.01(+0.11%)
Mar 10, 2022
8.700
9.150
8.540
9.010
513,140
+0.10(+1.12%)
Mar 09, 2022
8.200
9.010
8.120
8.910
624,917
+0.81(+10.00%)
Mar 08, 2022
8.660
8.760
8.100
8.100
570,751
-0.56(-6.47%)
Mar 07, 2022
8.630
9.200
8.560
8.660
885,444
+0.08(+0.93%)
Mar 04, 2022
8.640
8.860
8.430
8.580
507,183
-0.10(-1.15%)
Mar 03, 2022
9.410
9.680
8.560
8.680
433,383
-0.78(-8.25%)
Mar 02, 2022
9.260
9.619
9.100
9.460
448,770
+0.18(+1.94%)
Mar 01, 2022
9.270
9.590
9.030
9.280
433,265
-0.09(-0.96%)
Feb 28, 2022
8.920
9.550
8.920
9.370
781,285
+0.31(+3.42%)
Feb 25, 2022
8.640
9.070
8.510
9.060
466,787
+0.36(+4.08%)
Feb 24, 2022
7.040
8.740
6.800
8.705
664,226
+0.97(+12.61%)
Feb 23, 2022
8.410
8.450
7.710
7.730
643,823
-0.66(-7.87%)
Feb 22, 2022
8.160
8.560
8.100
8.390
502,814
+0.12(+1.39%)
Feb 18, 2022
8.275
0
-0.38(-4.45%)
Feb 17, 2022
8.920
9.005
8.630
8.660
289,665
-0.28(-3.13%)
Feb 16, 2022
8.740
9.100
8.570
8.940
332,294
+0.11(+1.25%)
Feb 15, 2022
8.910
8.920
8.460
8.830
1,418,499
+0.05(+0.57%)
Feb 14, 2022
9.010
9.320
8.571
8.780
512,787
-0.37(-4.04%)
Feb 11, 2022
8.850
9.260
8.760
9.150
676,479
+0.20(+2.23%)
Feb 10, 2022
8.350
9.078
8.240
8.950
874,441
+0.37(+4.31%)
Feb 09, 2022
7.910
8.605
7.820
8.580
715,465
+0.73(+9.30%)
Feb 08, 2022
7.280
7.910
7.230
7.850
701,283
+0.47(+6.37%)
Feb 07, 2022
7.190
7.570
7.180
7.380
584,435
+0.18(+2.50%)
Feb 04, 2022
6.950
7.330
6.771
7.200
540,074
+0.24(+3.45%)
Feb 03, 2022
7.120
6.880
6.960
456,493
-0.42(-5.69%)
Feb 02, 2022
7.280
7.430
7.100
7.380
465,977
+0.14(+1.93%)
Feb 01, 2022
7.050
7.270
6.670
7.240
882,953
+0.51(+7.58%)
Jan 31, 2022
6.250
6.740
6.730
711,741
+0.47(+7.51%)
Jan 28, 2022
5.820
6.280
5.630
6.260
523,809
+0.39(+6.64%)
Jan 27, 2022
6.530
6.690
5.840
5.870
1,148,007
-0.62(-9.55%)
Jan 26, 2022
6.500
6.880
6.430
6.490
913,259
+0.05(+0.78%)
Jan 25, 2022
6.630
6.630
6.220
6.440
2,333,140
-0.20(-3.01%)
Jan 24, 2022
6.520
6.870
6.250
6.640
1,385,956
-0.12(-1.78%)
Jan 21, 2022
7.020
7.440
6.711
6.760
690,173
-0.38(-5.32%)
Jan 20, 2022
7.230
7.890
7.070
7.140
1,525,068
+0.34(+5.00%)
Jan 19, 2022
6.670
7.080
6.450
6.800
974,782
+0.19(+2.87%)
Jan 18, 2022
6.530
6.990
6.440
6.610
977,925
-0.03(-0.45%)
Jan 14, 2022
6.640
0
-0.10(-1.48%)
Jan 13, 2022
7.200
7.380
6.710
6.740
948,747
-0.50(-6.91%)
Jan 12, 2022
7.470
7.570
7.226
7.240
824,139
-0.33(-4.36%)
Jan 11, 2022
7.380
7.670
7.050
7.570
1,142,942
+0.24(+3.27%)
Jan 10, 2022
6.850
7.640
6.220
7.330
3,790,819
+0.14(+1.95%)
Jan 07, 2022
9.110
9.260
7.080
7.190
43,862,824
+1.05(+17.10%)
Jan 06, 2022
7.010
7.045
6.120
6.140
632,454
-0.90(-12.78%)
Jan 05, 2022
7.700
7.820
6.960
7.040
512,107
-0.67(-8.69%)
Jan 04, 2022
8.450
8.570
7.500
7.710
316,639
-0.62(-7.44%)
Jan 03, 2022
8.240
8.660
7.923
8.330
342,598
+0.13(+1.59%)
Dec 31, 2021
8.530
8.720
8.030
8.200
372,212
-0.40(-4.65%)
Dec 30, 2021
7.940
9.389
7.880
8.600
444,489
+0.72(+9.14%)
Dec 29, 2021
8.080
8.090
7.601
7.880
197,942
-0.22(-2.72%)
Dec 28, 2021
8.360
8.360
7.800
8.100
266,913
-0.19(-2.29%)
Dec 27, 2021
9.060
9.060
8.220
8.290
172,113
-0.38(-4.38%)
Dec 23, 2021
8.810
8.890
8.450
8.670
352,670
-0.14(-1.59%)
Dec 22, 2021
9.100
9.210
8.680
8.810
351,150
-0.25(-2.76%)
Dec 21, 2021
9.120
9.295
8.410
9.060
486,850
+0.08(+0.89%)
Dec 20, 2021
8.980
9.680
8.650
8.980
441,160
-0.50(-5.27%)
Dec 17, 2021
9.180
10.20
9.000
9.480
1,966,009
+0.13(+1.39%)
Dec 16, 2021
10.30
10.55
9.080
9.350
372,869
-0.83(-8.15%)
Dec 15, 2021
10.14
10.37
9.310
10.18
277,054
+0.11(+1.09%)
Dec 14, 2021
10.23
10.74
9.690
10.07
151,453
-0.43(-4.10%)
Dec 13, 2021
10.20
10.81
10.04
10.50
169,531
+0.32(+3.14%)
Dec 10, 2021
10.62
11.11
9.960
10.18
131,477
-0.38(-3.60%)
Dec 09, 2021
11.34
11.71
10.42
10.56
160,939
-0.93(-8.09%)
Dec 08, 2021
10.94
11.91
10.59
11.49
150,949
+0.48(+4.36%)
Dec 07, 2021
10.50
11.53
10.25
11.01
149,667
+0.77(+7.52%)
Dec 06, 2021
9.960
10.58
9.300
10.24
302,068
+0.38(+3.85%)
Dec 03, 2021
10.61
11.00
9.671
9.860
216,993
-0.70(-6.63%)
Dec 02, 2021
10.49
10.93
10.03
10.56
188,141
+0.07(+0.67%)
Dec 01, 2021
10.78
11.58
10.46
10.49
148,414
-0.06(-0.57%)
Nov 30, 2021
11.15
11.38
10.05
10.55
141,774
-0.47(-4.26%)
Nov 29, 2021
11.41
11.43
10.50
11.02
223,701
+0.01(+0.09%)
Nov 26, 2021
11.12
11.46
10.65
11.01
102,012
-0.23(-2.05%)
Nov 24, 2021
10.88
11.30
10.02
11.24
128,264
+0.49(+4.56%)
Nov 23, 2021
10.41
10.96
10.26
10.75
158,480
+0.25(+2.38%)
Nov 22, 2021
11.18
11.53
10.33
10.50
205,829
-0.55(-4.98%)
Nov 19, 2021
11.06
11.32
10.96
11.05
123,049
-0.02(-0.18%)
Nov 18, 2021
12.36
11.15
11.01
11.07
200,467
-1.27(-10.29%)
Nov 17, 2021
12.14
12.61
12.06
12.34
155,100
+0.27(+2.24%)
Nov 16, 2021
11.08
12.14
11.06
12.07
169,692
+0.74(+6.53%)
Nov 15, 2021
11.41
11.41
10.75
11.33
255,520
+0.15(+1.34%)
Nov 12, 2021
12.90
12.90
11.05
11.18
271,878
-1.78(-13.73%)
Nov 11, 2021
13.09
13.35
12.30
12.96
239,226
+0.07(+0.54%)
Nov 10, 2021
13.21
12.89
731,033
-1.34(-9.42%)
Nov 09, 2021
16.13
17.00
13.33
14.23
447,236
-3.80(-21.08%)
Nov 08, 2021
17.11
18.12
16.49
18.03
253,305
+1.15(+6.81%)
Nov 05, 2021
17.17
17.24
16.31
16.88
86,269
-0.14(-0.82%)
Nov 04, 2021
17.27
17.52
16.33
17.02
143,212
-0.25(-1.45%)
Nov 03, 2021
16.17
17.34
15.13
17.27
177,580
+1.10(+6.80%)
Nov 02, 2021
15.53
16.45
15.29
16.17
128,244
+0.62(+3.99%)
Nov 01, 2021
14.80
15.75
14.54
15.55
134,903
+0.88(+6.00%)
Oct 29, 2021
14.15
14.90
13.95
14.67
143,137
+0.37(+2.59%)
Oct 28, 2021
13.93
14.50
13.21
14.30
134,951
+0.47(+3.40%)
Oct 27, 2021
12.69
14.34
12.92
13.83
315,862
+0.92(+7.13%)
Oct 26, 2021
11.84
12.91
187,805
+1.09(+9.22%)
Oct 25, 2021
11.51
12.17
11.36
11.82
80,376
+0.17(+1.46%)
Oct 22, 2021
11.78
12.43
11.41
11.65
124,540
-0.21(-1.77%)
Oct 21, 2021
11.13
11.99
10.80
11.86
109,125
+0.67(+5.99%)
Oct 20, 2021
11.84
11.84
11.01
11.19
112,134
-0.45(-3.87%)
Oct 19, 2021
10.81
11.82
10.81
11.64
173,181
+0.73(+6.69%)
Oct 18, 2021
10.50
11.15
10.22
10.91
114,703
+0.28(+2.63%)
Oct 15, 2021
10.98
11.28
10.32
10.63
62,721
+0.04(+0.38%)
Oct 14, 2021
10.59
11.15
10.42
10.59
68,290
+0.17(+1.63%)
Oct 13, 2021
10.14
11.01
10.14
10.42
113,622
+0.41(+4.10%)
Oct 12, 2021
10.04
10.34
9.620
10.01
99,797
+0.06(+0.60%)
Oct 11, 2021
10.16
10.45
9.620
9.950
170,566
-0.08(-0.80%)
Oct 08, 2021
10.81
11.59
10.01
10.03
140,371
-0.73(-6.78%)
Oct 07, 2021
11.67
12.49
10.65
10.76
329,422
-0.78(-6.76%)
Oct 06, 2021
10.89
11.90
10.42
11.54
101,618
+0.51(+4.62%)
Oct 05, 2021
10.89
11.31
10.40
11.03
448,957
+0.15(+1.38%)
Oct 04, 2021
12.31
12.71
10.71
10.88
436,601
-1.54(-12.40%)
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.