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
Pressure Biosciences
(OP:
PBIO
)
0.2310
-0.0032 (-1.37%)
Streaming Delayed Price
Updated: 11:22 AM EDT, May 10, 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 (%)
Mar 31, 2023
1.205
1.370
1.140
1.250
53,462
-0.06(-4.58%)
Mar 30, 2023
1.250
1.330
1.210
1.310
54,114
+0.04(+3.15%)
Mar 29, 2023
1.340
1.350
1.270
1.270
17,525
-0.03(-2.31%)
Mar 28, 2023
1.325
1.400
1.220
1.300
42,285
+0.10(+8.33%)
Mar 27, 2023
1.380
1.440
1.200
1.200
86,405
-0.19(-13.67%)
Mar 24, 2023
1.420
1.420
1.376
1.390
8,512
+0.00(+0.00%)
Mar 23, 2023
1.500
1.500
1.360
1.390
12,041
-0.11(-7.21%)
Mar 22, 2023
1.320
1.550
1.320
1.498
44,625
+0.11(+7.77%)
Mar 21, 2023
1.450
1.450
1.325
1.390
30,333
+0.04(+2.96%)
Mar 20, 2023
1.430
1.450
1.350
1.350
25,692
-0.05(-3.57%)
Mar 17, 2023
1.400
1.450
1.400
1.400
2,415
+0.00(+0.00%)
Mar 16, 2023
1.540
1.625
1.400
1.400
32,453
-0.14(-9.09%)
Mar 15, 2023
1.650
1.650
1.450
1.540
37,597
-0.04(-2.53%)
Mar 14, 2023
1.500
1.600
1.490
1.580
8,604
+0.16(+11.27%)
Mar 13, 2023
1.610
1.610
1.420
1.420
17,604
-0.19(-11.80%)
Mar 10, 2023
1.680
1.720
1.450
1.610
44,957
-0.12(-6.94%)
Mar 09, 2023
1.750
1.750
1.720
1.730
5,948
-0.02(-1.14%)
Mar 08, 2023
1.758
1.758
1.720
1.750
4,740
-0.05(-2.78%)
Mar 07, 2023
1.784
1.800
1.690
1.800
21,134
-0.03(-1.91%)
Mar 06, 2023
1.870
1.890
1.705
1.835
35,597
-0.04(-1.87%)
Mar 03, 2023
1.877
1.880
1.840
1.870
1,780
-0.02(-1.06%)
Mar 02, 2023
1.950
1.950
1.830
1.890
20,256
-0.03(-1.56%)
Mar 01, 2023
1.785
1.930
1.785
1.920
61,082
+0.12(+6.67%)
Feb 28, 2023
1.720
1.800
1.700
1.800
10,112
+0.04(+2.27%)
Feb 27, 2023
1.850
1.850
1.750
1.760
3,049
-0.04(-2.22%)
Feb 24, 2023
1.812
1.890
1.760
1.800
8,407
-0.09(-4.76%)
Feb 23, 2023
1.810
1.890
1.732
1.890
12,390
+0.08(+4.42%)
Feb 22, 2023
1.800
1.810
1.750
1.810
5,144
+0.01(+0.56%)
Feb 21, 2023
1.800
1.800
1.783
1.800
5,705
-0.01(-0.55%)
Feb 17, 2023
1.800
1.810
1.750
1.810
10,324
-0.04(-2.16%)
Feb 16, 2023
1.881
1.900
1.730
1.850
3,181
-0.05(-2.63%)
Feb 15, 2023
1.900
1.900
1.870
1.900
1,240
-0.03(-1.55%)
Feb 14, 2023
1.850
1.940
1.820
1.930
8,804
+0.03(+1.58%)
Feb 13, 2023
1.850
1.950
1.750
1.900
13,193
+0.06(+3.54%)
Feb 10, 2023
1.720
1.950
1.710
1.835
17,948
+0.02(+1.38%)
Feb 09, 2023
1.980
1.980
1.805
1.810
12,294
-0.19(-9.50%)
Feb 08, 2023
1.790
2.040
1.790
2.000
26,583
+0.19(+10.50%)
Feb 07, 2023
1.880
1.950
1.770
1.810
8,350
-0.02(-1.09%)
Feb 06, 2023
1.910
1.910
1.750
1.830
14,645
-0.02(-1.08%)
Feb 03, 2023
2.010
2.030
1.840
1.850
27,463
-0.13(-6.57%)
Feb 02, 2023
2.050
2.050
1.960
1.980
6,868
-0.07(-3.41%)
Feb 01, 2023
1.990
2.100
1.970
2.050
48,615
+0.10(+5.13%)
Jan 31, 2023
2.020
2.030
1.935
1.950
21,887
-0.11(-5.11%)
Jan 30, 2023
2.150
2.150
2.020
2.055
33,872
-0.08(-3.97%)
Jan 27, 2023
2.140
2.200
2.080
2.140
49,064
+0.00(+0.00%)
Jan 26, 2023
2.040
2.150
2.040
2.140
13,999
+0.02(+0.94%)
Jan 25, 2023
2.060
2.120
1.900
2.120
38,058
+0.06(+2.91%)
Jan 24, 2023
1.990
2.080
1.990
2.060
15,120
+0.09(+4.57%)
Jan 23, 2023
2.010
2.085
1.930
1.970
66,329
-0.01(-0.51%)
Jan 20, 2023
1.830
1.980
1.820
1.980
68,778
+0.19(+10.61%)
Jan 19, 2023
1.450
1.900
1.435
1.790
155,362
+0.36(+24.81%)
Jan 18, 2023
1.325
1.450
1.310
1.434
28,634
+0.06(+4.69%)
Jan 17, 2023
1.270
1.370
1.255
1.370
32,369
+0.12(+9.60%)
Jan 13, 2023
1.250
1.250
1.238
1.250
10,039
+0.06(+5.04%)
Jan 12, 2023
1.300
1.300
1.190
1.190
1,876
-0.07(-5.56%)
Jan 11, 2023
1.215
1.260
1.170
1.260
23,898
+0.00(+0.00%)
Jan 10, 2023
1.205
1.260
1.180
1.260
16,746
+0.01(+0.80%)
Jan 09, 2023
1.315
1.340
1.110
1.250
21,951
-0.10(-7.41%)
Jan 06, 2023
1.340
1.350
1.276
1.350
18,324
+0.01(+0.75%)
Jan 05, 2023
1.160
1.340
1.110
1.340
29,936
+0.14(+11.67%)
Jan 04, 2023
1.140
1.200
1.140
1.200
12,163
+0.00(+0.00%)
Jan 03, 2023
1.290
1.290
1.170
1.200
12,098
-0.10(-7.69%)
Dec 30, 2022
1.205
1.300
1.140
1.300
19,730
+0.07(+5.69%)
Dec 29, 2022
1.130
1.250
1.130
1.230
14,968
+0.05(+4.24%)
Dec 28, 2022
1.240
1.240
1.180
1.180
2,531
-0.06(-4.84%)
Dec 27, 2022
1.200
1.250
1.200
1.240
3,623
-0.03(-2.36%)
Dec 23, 2022
1.270
1.270
1.220
1.270
16,876
+0.00(+0.00%)
Dec 22, 2022
1.250
1.270
1.210
1.270
17,737
+0.00(+0.00%)
Dec 21, 2022
1.180
1.270
1.100
1.270
31,379
+0.08(+6.72%)
Dec 20, 2022
1.180
1.205
1.100
1.190
20,732
+0.01(+0.85%)
Dec 19, 2022
1.200
1.202
1.180
1.180
6,035
-0.08(-6.35%)
Dec 16, 2022
1.200
1.270
1.200
1.260
1,000
+0.09(+7.69%)
Dec 15, 2022
1.290
1.290
1.170
1.170
4,350
-0.11(-8.59%)
Dec 14, 2022
1.300
1.300
1.280
1.280
3,460
-0.02(-1.54%)
Dec 13, 2022
1.330
1.330
1.215
1.300
13,987
+0.05(+4.00%)
Dec 12, 2022
1.300
1.340
1.250
1.250
7,873
-0.06(-4.58%)
Dec 09, 2022
1.270
1.310
1.270
1.310
10,430
+0.07(+5.65%)
Dec 08, 2022
1.300
1.300
1.240
1.240
1,980
-0.06(-4.62%)
Dec 07, 2022
1.250
1.300
1.200
1.300
37,262
+0.10(+8.33%)
Dec 06, 2022
1.240
1.250
1.170
1.200
28,252
-0.01(-0.83%)
Dec 05, 2022
1.195
1.240
1.195
1.210
9,702
+0.02(+1.68%)
Dec 02, 2022
1.185
1.190
1.160
1.190
27,872
+0.00(+0.00%)
Dec 01, 2022
1.130
1.210
1.130
1.190
1,890
+0.06(+5.31%)
Nov 30, 2022
1.175
1.190
1.130
1.130
18,917
-0.07(-5.83%)
Nov 29, 2022
1.200
1.200
1.139
1.200
14,350
+0.01(+0.84%)
Nov 28, 2022
1.180
1.200
1.170
1.190
3,105
+0.00(+0.00%)
Nov 23, 2022
1.190
0
+0.00(+0.00%)
Nov 22, 2022
1.100
1.260
1.090
1.190
41,084
-0.08(-6.30%)
Nov 21, 2022
1.260
1.270
1.240
1.270
2,860
+0.00(+0.00%)
Nov 18, 2022
1.220
1.275
1.210
1.270
10,615
+0.03(+2.83%)
Nov 17, 2022
1.235
1.235
1.235
1.235
500
-0.01(-1.20%)
Nov 16, 2022
1.230
1.250
1.200
1.250
12,612
+0.06(+5.04%)
Nov 15, 2022
1.100
1.190
1.091
1.190
26,117
+0.00(+0.17%)
Nov 14, 2022
1.170
1.188
1.130
1.188
14,650
-0.03(-2.62%)
Nov 11, 2022
1.210
1.240
1.140
1.220
26,917
+0.01(+0.83%)
Nov 10, 2022
1.131
1.290
1.080
1.210
24,698
+0.02(+1.68%)
Nov 09, 2022
1.180
1.200
1.035
1.190
18,947
+0.01(+0.85%)
Nov 08, 2022
1.180
1.200
1.170
1.180
24,014
-0.01(-0.84%)
Nov 07, 2022
1.240
1.240
1.170
1.190
4,093
-0.04(-3.25%)
Nov 04, 2022
1.200
1.240
1.170
1.230
19,026
-0.02(-1.60%)
Nov 03, 2022
1.180
1.250
1.170
1.250
14,524
+0.08(+6.84%)
Nov 02, 2022
1.220
1.240
1.170
1.170
14,467
-0.05(-4.10%)
Nov 01, 2022
1.160
1.230
1.160
1.220
8,713
+0.02(+1.67%)
Oct 31, 2022
1.180
1.200
1.170
1.200
4,356
+0.05(+4.35%)
Oct 28, 2022
1.180
1.200
1.110
1.150
17,592
+0.00(+0.00%)
Oct 27, 2022
1.120
1.150
1.110
1.150
7,607
+0.05(+4.55%)
Oct 26, 2022
1.150
1.275
0.9116
1.100
37,914
-0.01(-0.90%)
Oct 25, 2022
1.230
1.230
1.060
1.110
22,760
-0.10(-8.26%)
Oct 24, 2022
1.210
8
-0.05(-3.97%)
Oct 21, 2022
1.250
1.290
1.240
1.260
5,469
+0.03(+2.64%)
Oct 20, 2022
1.250
1.320
1.170
1.228
34,981
+0.01(+0.62%)
Oct 19, 2022
1.250
1.270
1.110
1.220
28,541
-0.06(-4.69%)
Oct 18, 2022
1.300
1.300
1.270
1.280
5,224
-0.02(-1.54%)
Oct 17, 2022
1.270
1.330
1.250
1.300
5,881
+0.03(+2.36%)
Oct 14, 2022
1.270
1.300
1.270
1.270
17,766
+0.01(+1.01%)
Oct 13, 2022
1.300
1.300
1.257
1.257
11,945
-0.06(-4.39%)
Oct 12, 2022
1.335
1.340
1.310
1.315
11,547
-0.02(-1.13%)
Oct 11, 2022
1.300
1.330
1.300
1.330
9,260
-0.01(-0.75%)
Oct 10, 2022
1.330
1.345
1.320
1.340
15,950
+0.02(+1.52%)
Oct 07, 2022
1.270
1.325
1.260
1.320
2,700
+0.08(+6.45%)
Oct 06, 2022
1.300
1.320
1.240
1.240
7,676
-0.05(-3.88%)
Oct 05, 2022
1.280
1.350
1.280
1.290
6,002
+0.01(+0.78%)
Oct 04, 2022
1.280
1.300
1.270
1.280
3,429
-0.02(-1.54%)
Oct 03, 2022
1.260
1.320
1.260
1.300
4,295
-0.01(-0.76%)
Sep 30, 2022
1.300
1.323
1.270
1.310
11,158
+0.01(+0.77%)
Sep 29, 2022
1.300
1.300
1.290
1.300
3,100
-0.03(-2.26%)
Sep 28, 2022
1.370
1.380
1.290
1.330
15,848
-0.02(-1.48%)
Sep 27, 2022
1.334
1.380
1.290
1.350
19,278
+0.00(+0.00%)
Sep 26, 2022
1.270
1.395
1.270
1.350
7,083
+0.03(+2.27%)
Sep 23, 2022
1.400
1.410
1.300
1.320
25,257
-0.11(-7.69%)
Sep 22, 2022
1.450
1.465
1.400
1.430
22,065
-0.02(-1.38%)
Sep 21, 2022
1.450
1.450
1.440
1.450
12,677
+0.02(+1.40%)
Sep 20, 2022
1.485
1.500
1.385
1.430
34,092
-0.05(-3.38%)
Sep 19, 2022
1.450
1.480
1.450
1.480
7,546
-0.02(-1.33%)
Sep 16, 2022
1.520
1.520
1.450
1.500
10,785
-0.04(-2.60%)
Sep 15, 2022
1.550
1.600
1.540
1.540
1,200
-0.00(-0.32%)
Sep 14, 2022
1.600
1.640
1.545
1.545
6,958
-0.06(-3.44%)
Sep 13, 2022
1.580
1.600
1.570
1.600
9,480
+0.04(+2.56%)
Sep 12, 2022
1.550
1.600
1.520
1.560
1,050
+0.01(+0.65%)
Sep 09, 2022
1.600
1.600
1.550
1.550
7,695
-0.04(-2.52%)
Sep 08, 2022
1.535
1.600
1.535
1.590
7,972
+0.04(+2.58%)
Sep 07, 2022
1.520
1.550
1.500
1.550
16,374
+0.05(+3.68%)
Sep 06, 2022
1.550
1.565
1.400
1.495
22,498
-0.07(-4.77%)
Sep 02, 2022
1.650
1.680
1.570
1.570
17,211
-0.05(-3.09%)
Sep 01, 2022
1.700
1.750
1.620
1.620
5,658
+0.00(+0.00%)
Aug 31, 2022
1.640
1.700
1.620
1.620
3,734
-0.08(-4.71%)
Aug 30, 2022
1.655
1.745
1.620
1.700
11,167
+0.04(+2.72%)
Aug 29, 2022
1.700
1.700
1.620
1.655
6,191
-0.04(-2.65%)
Aug 26, 2022
1.700
1.700
1.685
1.700
1,690
+0.00(+0.00%)
Aug 25, 2022
1.800
1.850
1.630
1.700
12,566
-0.07(-4.23%)
Aug 24, 2022
1.790
1.800
1.700
1.775
5,870
+0.01(+0.57%)
Aug 23, 2022
1.740
1.800
1.650
1.765
12,215
+0.12(+7.62%)
Aug 22, 2022
1.740
1.740
1.620
1.640
13,152
-0.09(-5.20%)
Aug 19, 2022
1.690
1.800
1.670
1.730
9,738
-0.01(-0.57%)
Aug 18, 2022
1.800
1.850
1.740
1.740
13,072
+0.06(+3.57%)
Aug 17, 2022
1.760
1.760
1.680
1.680
13,306
-0.03(-1.75%)
Aug 16, 2022
1.800
1.800
1.710
1.710
10,535
-0.09(-5.00%)
Aug 15, 2022
1.840
1.840
1.790
1.800
7,194
+0.01(+0.56%)
Aug 12, 2022
1.820
1.840
1.785
1.790
4,750
-0.05(-2.72%)
Aug 11, 2022
1.720
1.867
1.700
1.840
26,450
+0.09(+5.14%)
Aug 10, 2022
1.690
1.750
1.670
1.750
7,707
+0.03(+1.74%)
Aug 09, 2022
1.790
1.790
1.707
1.720
22,136
-0.07(-3.91%)
Aug 08, 2022
1.850
1.850
1.780
1.790
19,748
-0.06(-3.24%)
Aug 05, 2022
1.800
1.850
1.720
1.850
33,561
+0.01(+0.54%)
Aug 04, 2022
1.790
1.840
1.770
1.840
17,580
+0.09(+5.14%)
Aug 03, 2022
1.750
1.790
1.750
1.750
2,806
-0.02(-1.13%)
Aug 02, 2022
1.770
1.790
1.760
1.770
14,760
-0.04(-2.21%)
Aug 01, 2022
1.780
1.810
1.720
1.810
10,879
+0.01(+0.56%)
Jul 29, 2022
1.790
1.810
1.760
1.800
15,271
+0.01(+0.56%)
Jul 28, 2022
1.740
1.790
1.735
1.790
12,700
+0.04(+2.29%)
Jul 27, 2022
1.710
1.750
1.705
1.750
9,523
+0.00(+0.00%)
Jul 26, 2022
1.740
1.750
1.730
1.750
8,000
+0.02(+1.45%)
Jul 25, 2022
1.750
1.750
1.710
1.725
3,617
-0.02(-1.43%)
Jul 22, 2022
1.750
1.750
1.750
1.750
8,750
-0.03(-1.69%)
Jul 21, 2022
1.790
1.840
1.780
1.780
10,666
-0.06(-3.26%)
Jul 20, 2022
1.750
1.840
1.750
1.840
25,100
+0.04(+2.22%)
Jul 19, 2022
1.690
1.800
1.670
1.800
8,675
+0.02(+1.12%)
Jul 18, 2022
1.790
1.820
1.720
1.780
18,312
+0.03(+1.71%)
Jul 15, 2022
1.790
1.790
1.731
1.750
8,282
-0.04(-2.23%)
Jul 14, 2022
1.600
1.820
1.600
1.790
75,059
+0.20(+12.23%)
Jul 13, 2022
1.650
1.680
1.560
1.595
33,300
-0.05(-3.33%)
Jul 12, 2022
1.650
1.650
1.630
1.650
1,310
-0.01(-0.60%)
Jul 11, 2022
1.675
1.675
1.650
1.660
3,500
-0.03(-1.78%)
Jul 08, 2022
1.625
1.690
1.570
1.690
14,080
+0.06(+3.68%)
Jul 07, 2022
1.600
1.660
1.600
1.630
11,843
+0.03(+1.87%)
Jul 06, 2022
1.600
1.640
1.600
1.600
2,500
-0.03(-1.84%)
Jul 05, 2022
1.640
1.640
1.630
1.630
4,050
-0.02(-1.21%)
Jul 01, 2022
1.680
1.730
1.630
1.650
7,451
-0.09(-5.17%)
Jun 30, 2022
1.690
1.770
1.690
1.740
16,122
+0.04(+2.35%)
Jun 29, 2022
1.750
1.750
1.700
1.700
15,001
-0.05(-2.86%)
Jun 28, 2022
1.660
1.750
1.660
1.750
23,885
+0.14(+8.70%)
Jun 27, 2022
1.660
1.700
1.610
1.610
20,271
-0.09(-5.29%)
Jun 24, 2022
1.600
1.700
1.575
1.700
26,514
+0.13(+8.28%)
Jun 23, 2022
1.600
1.635
1.570
1.570
24,956
-0.03(-1.88%)
Jun 22, 2022
1.630
1.630
1.590
1.600
3,356
-0.07(-4.19%)
Jun 21, 2022
1.600
1.670
1.510
1.670
21,376
+0.07(+4.37%)
Jun 17, 2022
1.600
1.600
1.540
1.600
3,029
+0.05(+3.23%)
Jun 16, 2022
1.650
1.650
1.520
1.550
20,237
-0.10(-6.06%)
Jun 15, 2022
1.700
1.700
1.610
1.650
5,972
-0.03(-1.79%)
Jun 14, 2022
1.605
1.820
1.580
1.680
21,984
+0.10(+6.33%)
Jun 13, 2022
1.626
1.630
1.560
1.580
35,030
-0.03(-1.86%)
Jun 10, 2022
1.690
1.690
1.590
1.610
6,848
-0.06(-3.59%)
Jun 09, 2022
1.670
1.760
1.660
1.670
9,767
+0.01(+0.60%)
Jun 08, 2022
1.660
1.660
1.620
1.660
12,780
-0.02(-1.19%)
Jun 07, 2022
1.700
1.700
1.680
1.680
3,540
+0.03(+1.82%)
Jun 06, 2022
1.650
1.750
1.650
1.650
4,462
-0.12(-6.78%)
Jun 03, 2022
1.671
1.770
1.650
1.770
3,804
-0.01(-0.56%)
Jun 02, 2022
1.580
1.780
1.580
1.780
37,256
+0.17(+10.56%)
Jun 01, 2022
1.650
1.660
1.580
1.610
19,770
-0.05(-3.01%)
May 31, 2022
1.730
1.730
1.630
1.660
30,629
-0.07(-4.05%)
May 27, 2022
1.750
1.800
1.620
1.730
29,945
-0.02(-1.14%)
May 26, 2022
1.840
1.840
1.705
1.750
10,925
-0.07(-3.85%)
May 25, 2022
1.620
1.900
1.620
1.820
36,185
+0.16(+9.64%)
May 24, 2022
1.710
1.730
1.660
1.660
5,250
-0.03(-1.78%)
May 23, 2022
1.740
1.755
1.690
1.690
11,328
-0.01(-0.59%)
May 20, 2022
1.550
1.800
1.550
1.700
25,874
-0.03(-1.73%)
May 19, 2022
1.720
1.730
1.685
1.730
2,640
+0.03(+1.76%)
May 18, 2022
1.700
1.740
1.695
1.700
10,240
+0.00(+0.00%)
May 17, 2022
1.690
1.700
1.650
1.700
18,531
+0.02(+1.49%)
May 16, 2022
1.630
1.730
1.580
1.675
3,414
-0.04(-2.62%)
May 13, 2022
1.650
1.720
1.650
1.720
47,309
+0.07(+4.24%)
May 12, 2022
1.600
1.650
1.600
1.650
38,720
+0.00(+0.00%)
May 11, 2022
1.680
1.710
1.580
1.650
42,409
-0.03(-1.79%)
May 10, 2022
1.640
1.680
1.640
1.680
618
+0.04(+2.44%)
May 09, 2022
1.670
1.720
1.640
1.640
3,242
-0.05(-2.96%)
May 06, 2022
1.660
1.690
1.600
1.690
6,618
-0.01(-0.59%)
May 05, 2022
1.730
1.790
1.675
1.700
14,239
-0.04(-2.30%)
May 04, 2022
1.710
1.740
1.700
1.740
8,644
+0.04(+2.35%)
May 03, 2022
1.670
1.730
1.630
1.700
9,128
+0.02(+1.19%)
May 02, 2022
1.780
1.780
1.580
1.680
17,519
-0.12(-6.67%)
Apr 29, 2022
1.790
1.830
1.780
1.800
10,614
+0.00(+0.00%)
Apr 28, 2022
1.850
1.850
1.800
1.800
5,580
-0.05(-2.70%)
Apr 27, 2022
1.680
1.850
1.670
1.850
25,110
+0.18(+10.78%)
Apr 26, 2022
1.650
1.670
1.650
1.670
24,817
-0.01(-0.60%)
Apr 25, 2022
1.655
1.730
1.620
1.680
37,399
+0.04(+2.44%)
Apr 22, 2022
1.690
1.740
1.640
1.640
20,680
-0.05(-2.96%)
Apr 21, 2022
1.760
1.770
1.680
1.690
14,156
-0.07(-3.98%)
Apr 20, 2022
1.790
1.800
1.760
1.760
7,520
-0.02(-1.12%)
Apr 19, 2022
1.786
1.800
1.770
1.780
10,084
-0.02(-1.11%)
Apr 18, 2022
1.800
1.800
1.780
1.800
6,574
-0.05(-2.70%)
Apr 14, 2022
1.830
1.850
1.780
1.850
6,755
-0.01(-0.54%)
Apr 13, 2022
1.800
1.920
1.800
1.860
4,051
-0.03(-1.59%)
Apr 12, 2022
1.810
1.950
1.780
1.890
26,894
+0.07(+3.85%)
Apr 11, 2022
1.840
1.880
1.810
1.820
32,952
-0.02(-1.09%)
Apr 08, 2022
1.945
1.945
1.810
1.840
28,810
-0.09(-4.66%)
Apr 07, 2022
1.920
1.930
1.810
1.930
27,928
+0.01(+0.52%)
Apr 06, 2022
2.040
2.070
1.750
1.920
66,842
-0.08(-4.00%)
Apr 05, 2022
2.070
2.110
2.000
2.000
35,968
-0.06(-2.91%)
Apr 04, 2022
2.400
2.400
2.030
2.060
21,401
-0.22(-9.65%)
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.