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
Motus Gi Holdings Inc
(NQ:
MOTS
)
0.1735
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Apr 15, 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 (%)
Apr 28, 2023
0.8001
0.8281
0.7708
0.7736
15,508
-0.03(-3.31%)
Apr 27, 2023
0.8199
0.8362
0.8000
0.8001
9,534
-0.01(-1.22%)
Apr 26, 2023
0.8500
0.8700
0.8000
0.8100
34,115
-0.01(-1.23%)
Apr 25, 2023
0.8350
0.8350
0.8200
0.8201
4,044
-0.01(-1.78%)
Apr 24, 2023
0.8400
0.8500
0.8300
0.8350
14,571
-0.04(-4.14%)
Apr 21, 2023
0.8153
0.9120
0.8153
0.8711
13,314
+0.02(+2.48%)
Apr 20, 2023
0.8620
0.9500
0.8383
0.8500
39,536
-0.01(-1.33%)
Apr 19, 2023
0.8800
0.8925
0.8532
0.8615
16,497
-0.05(-5.33%)
Apr 18, 2023
0.8000
0.9600
0.8000
0.9100
60,682
+0.07(+8.59%)
Apr 17, 2023
0.8100
0.8380
0.8100
0.8380
20,710
+0.03(+3.46%)
Apr 14, 2023
0.8210
0.8380
0.8000
0.8100
32,871
-0.03(-3.34%)
Apr 13, 2023
0.8100
0.8380
0.8100
0.8380
6,082
+0.02(+2.29%)
Apr 12, 2023
0.8380
0.8380
0.8100
0.8192
17,214
-0.02(-2.24%)
Apr 11, 2023
0.8000
0.8380
0.7952
0.8380
6,537
-0.00(-0.30%)
Apr 10, 2023
0.8300
0.8440
0.8151
0.8405
25,317
+0.03(+3.13%)
Apr 06, 2023
0.8600
0.8600
0.7801
0.8150
56,914
-0.05(-5.78%)
Apr 05, 2023
0.8840
0.9299
0.7919
0.8650
78,482
-0.07(-7.00%)
Apr 04, 2023
0.9300
0.9483
0.9002
0.9301
22,713
+0.00(+0.01%)
Apr 03, 2023
0.9800
0.9800
0.9300
0.9300
23,368
-0.04(-4.47%)
Mar 31, 2023
0.9700
1.020
0.9100
0.9735
100,422
+0.05(+5.84%)
Mar 30, 2023
0.9400
0.9450
0.9000
0.9198
6,791
+0.04(+4.01%)
Mar 29, 2023
0.8801
0.9600
0.8406
0.8843
41,776
-0.02(-1.74%)
Mar 28, 2023
0.9100
0.9398
0.8900
0.9000
8,234
-0.04(-4.26%)
Mar 27, 2023
0.8200
1.000
0.8135
0.9400
88,656
+0.10(+11.89%)
Mar 24, 2023
0.8000
0.8402
0.7900
0.8401
52,311
+0.03(+3.73%)
Mar 23, 2023
0.8500
0.8500
0.7961
0.8099
37,120
-0.04(-5.19%)
Mar 22, 2023
0.8450
0.9099
0.8375
0.8542
12,269
+0.00(+0.35%)
Mar 21, 2023
0.8553
0.9001
0.8500
0.8512
13,655
+0.01(+1.44%)
Mar 20, 2023
0.8600
0.8750
0.8290
0.8391
29,791
-0.03(-3.55%)
Mar 17, 2023
0.8800
0.9300
0.8700
0.8700
56,937
-0.03(-2.90%)
Mar 16, 2023
0.9300
0.9300
0.8713
0.8960
38,137
-0.01(-1.53%)
Mar 15, 2023
0.9000
1.020
0.8755
0.9099
100,232
+0.03(+3.40%)
Mar 14, 2023
0.8900
0.9100
0.8713
0.8800
11,733
-0.03(-2.76%)
Mar 13, 2023
0.8500
0.9050
0.8500
0.9050
40,915
+0.02(+2.83%)
Mar 10, 2023
0.8711
0.9000
0.8330
0.8801
15,098
-0.02(-1.99%)
Mar 09, 2023
0.8300
0.9449
0.8201
0.8980
70,259
+0.07(+8.19%)
Mar 08, 2023
0.8500
0.8500
0.8300
0.8300
17,947
-0.02(-2.87%)
Mar 07, 2023
0.8675
0.8729
0.8485
0.8545
16,882
-0.01(-1.61%)
Mar 06, 2023
0.8900
0.8900
0.8621
0.8685
15,775
-0.00(-0.30%)
Mar 03, 2023
0.8699
0.8860
0.8690
0.8711
11,107
+0.00(+0.25%)
Mar 02, 2023
0.8800
0.8869
0.8601
0.8689
14,042
-0.01(-1.26%)
Mar 01, 2023
0.9000
0.9189
0.8710
0.8800
30,846
-0.04(-3.83%)
Feb 28, 2023
0.9100
0.9425
0.9100
0.9150
14,506
-0.02(-1.72%)
Feb 27, 2023
0.9300
0.9600
0.9300
0.9310
10,981
-0.02(-2.19%)
Feb 24, 2023
0.9570
0.9570
0.9300
0.9518
13,534
-0.01(-0.57%)
Feb 23, 2023
0.9300
0.9692
0.9300
0.9573
17,972
+0.01(+1.26%)
Feb 22, 2023
0.9500
0.9893
0.9302
0.9454
19,028
-0.00(-0.48%)
Feb 21, 2023
0.9900
1.030
0.9300
0.9500
26,412
-0.06(-5.94%)
Feb 17, 2023
0.9101
1.110
0.9101
1.010
119,454
+0.08(+8.60%)
Feb 16, 2023
0.9898
1.010
0.8972
0.9300
146,079
-0.09(-8.82%)
Feb 15, 2023
1.020
1.030
1.000
1.020
23,564
+0.00(+0.00%)
Feb 14, 2023
1.000
1.038
0.9200
1.020
73,740
+0.04(+3.56%)
Feb 13, 2023
0.9800
1.000
0.9600
0.9849
24,065
-0.02(-1.50%)
Feb 10, 2023
1.020
1.030
0.9800
0.9999
59,637
-0.01(-1.00%)
Feb 09, 2023
1.050
1.070
1.000
1.010
33,492
-0.06(-5.61%)
Feb 08, 2023
1.180
1.189
1.060
1.070
56,865
-0.09(-7.76%)
Feb 07, 2023
1.130
1.170
1.130
1.160
79,331
+0.01(+0.87%)
Feb 06, 2023
1.080
1.160
1.080
1.150
128,395
+0.05(+4.55%)
Feb 03, 2023
1.070
1.100
1.060
1.100
69,707
+0.04(+3.77%)
Feb 02, 2023
1.070
1.070
1.040
1.060
69,785
+0.03(+2.91%)
Feb 01, 2023
1.060
1.110
1.030
1.030
164,302
-0.02(-1.90%)
Jan 31, 2023
1.070
1.070
1.000
1.050
53,819
+0.00(+0.00%)
Jan 30, 2023
1.020
1.080
1.001
1.050
123,620
+0.04(+3.96%)
Jan 27, 2023
1.010
1.035
0.9800
1.010
41,914
+0.00(+0.00%)
Jan 26, 2023
1.020
1.040
1.000
1.010
85,581
+0.01(+1.00%)
Jan 25, 2023
1.000
1.020
0.9610
1.000
48,954
-0.02(-1.96%)
Jan 24, 2023
1.010
1.080
0.9900
1.020
219,115
+0.02(+2.01%)
Jan 23, 2023
0.9900
1.020
0.9820
0.9999
118,482
+0.03(+3.08%)
Jan 20, 2023
0.9364
0.9899
0.9217
0.9700
104,784
+0.05(+5.33%)
Jan 19, 2023
0.9650
0.9713
0.9000
0.9209
97,492
-0.05(-5.05%)
Jan 18, 2023
1.000
1.000
0.9369
0.9699
76,439
-0.01(-1.03%)
Jan 17, 2023
1.020
1.080
0.9650
0.9800
156,957
-0.04(-3.92%)
Jan 13, 2023
0.9800
1.028
0.9400
1.020
159,507
+0.05(+5.15%)
Jan 12, 2023
0.9200
0.9950
0.9100
0.9700
78,350
+0.03(+3.16%)
Jan 11, 2023
0.9600
0.9600
0.9121
0.9403
104,342
+0.02(+1.92%)
Jan 10, 2023
1.070
1.120
0.8994
0.9226
1,213,768
-0.08(-7.74%)
Jan 09, 2023
0.9500
1.040
0.9302
1.000
131,911
+0.09(+9.48%)
Jan 06, 2023
0.8500
0.9300
0.8500
0.9134
63,503
+0.06(+6.64%)
Jan 05, 2023
0.9000
0.9000
0.8515
0.8565
93,076
-0.04(-4.83%)
Jan 04, 2023
0.8975
0.9300
0.8625
0.9000
60,022
+0.01(+1.13%)
Jan 03, 2023
0.8500
0.9300
0.8500
0.8899
72,691
+0.05(+5.94%)
Dec 30, 2022
0.8476
0.8799
0.8200
0.8400
95,996
-0.01(-1.20%)
Dec 29, 2022
0.8200
0.8700
0.6800
0.8502
210,616
+0.03(+4.15%)
Dec 28, 2022
0.9000
0.9199
0.7121
0.8163
257,575
-0.09(-10.41%)
Dec 27, 2022
0.9300
0.9300
0.8900
0.9111
40,988
-0.01(-1.28%)
Dec 23, 2022
0.9063
0.9499
0.8715
0.9229
126,407
-0.00(-0.30%)
Dec 22, 2022
1.000
1.018
0.9000
0.9257
184,776
-0.09(-9.25%)
Dec 21, 2022
1.070
1.150
0.9735
1.020
1,864,614
+0.00(+0.00%)
Dec 20, 2022
1.100
1.100
1.020
1.020
75,511
-0.08(-7.27%)
Dec 19, 2022
1.130
1.150
1.090
1.100
127,191
-0.06(-5.17%)
Dec 16, 2022
1.140
1.160
1.121
1.160
62,008
-0.01(-0.85%)
Dec 15, 2022
1.230
1.230
1.150
1.170
93,518
-0.05(-4.10%)
Dec 14, 2022
1.200
1.250
1.180
1.220
132,383
-0.01(-0.81%)
Dec 13, 2022
1.290
1.320
1.210
1.230
274,879
-0.03(-2.38%)
Dec 12, 2022
1.190
1.285
1.150
1.260
341,604
+0.09(+7.69%)
Dec 09, 2022
1.180
1.185
1.140
1.170
58,163
-0.03(-2.50%)
Dec 08, 2022
1.170
1.200
1.170
1.200
44,842
+0.02(+1.69%)
Dec 07, 2022
1.180
1.210
1.170
1.180
56,266
-0.02(-1.67%)
Dec 06, 2022
1.260
1.260
1.190
1.200
47,834
-0.02(-1.64%)
Dec 05, 2022
1.300
1.320
1.200
1.220
108,271
-0.08(-6.15%)
Dec 02, 2022
1.300
1.330
1.290
1.300
89,821
-0.05(-3.70%)
Dec 01, 2022
1.340
1.380
1.330
1.350
50,417
+0.01(+0.75%)
Nov 30, 2022
1.340
1.355
1.320
1.340
82,335
-0.01(-0.74%)
Nov 29, 2022
1.380
1.400
1.330
1.350
56,269
-0.03(-2.17%)
Nov 28, 2022
1.370
1.400
1.370
1.380
45,325
-0.02(-1.43%)
Nov 25, 2022
1.360
1.400
1.330
1.400
33,052
+0.02(+1.45%)
Nov 23, 2022
1.440
1.440
1.350
1.380
120,006
-0.04(-2.82%)
Nov 22, 2022
1.450
1.480
1.415
1.420
64,987
-0.03(-2.07%)
Nov 21, 2022
1.430
1.500
1.400
1.450
196,551
+0.03(+2.11%)
Nov 18, 2022
1.390
1.430
1.380
1.420
57,888
+0.04(+2.90%)
Nov 17, 2022
1.480
1.480
1.380
1.380
281,842
-0.18(-11.54%)
Nov 16, 2022
1.650
1.669
1.550
1.560
125,124
-0.14(-8.24%)
Nov 15, 2022
1.720
1.811
1.670
1.700
199,641
-0.17(-9.09%)
Nov 14, 2022
1.800
1.920
1.760
1.870
174,413
+0.01(+0.54%)
Nov 11, 2022
1.630
1.870
1.630
1.860
173,689
+0.25(+15.53%)
Nov 10, 2022
1.550
1.660
1.540
1.610
170,973
+0.08(+5.23%)
Nov 09, 2022
1.690
1.700
1.528
1.530
192,459
-0.18(-10.53%)
Nov 08, 2022
1.740
1.775
1.690
1.710
171,322
-0.04(-2.29%)
Nov 07, 2022
1.800
1.820
1.720
1.750
198,715
-0.06(-3.31%)
Nov 04, 2022
1.930
1.937
1.810
1.810
160,812
-0.09(-4.74%)
Nov 03, 2022
1.830
1.930
1.819
1.900
330,349
-0.03(-1.55%)
Nov 02, 2022
2.170
2.220
1.920
1.930
281,015
-0.23(-10.65%)
Nov 01, 2022
1.970
2.300
1.950
2.160
753,730
+0.19(+9.64%)
Oct 31, 2022
2.000
2.090
1.950
1.970
296,566
-0.09(-4.37%)
Oct 28, 2022
1.870
2.103
1.860
2.060
545,929
+0.15(+7.85%)
Oct 27, 2022
2.020
2.100
1.905
1.910
504,595
-0.12(-5.91%)
Oct 26, 2022
1.950
2.140
1.940
2.030
1,498,100
+0.05(+2.53%)
Oct 25, 2022
1.900
2.050
1.860
1.980
1,727,361
+0.01(+0.51%)
Oct 24, 2022
2.000
2.395
1.940
1.970
51,442,880
+0.37(+23.12%)
Oct 21, 2022
1.560
1.634
1.530
1.600
149,781
+0.04(+2.56%)
Oct 20, 2022
1.600
1.670
1.556
1.560
194,050
-0.05(-3.11%)
Oct 19, 2022
1.800
1.829
1.600
1.610
239,022
-0.19(-10.56%)
Oct 18, 2022
1.890
1.929
1.800
1.800
117,675
-0.09(-4.76%)
Oct 17, 2022
1.830
1.944
1.830
1.890
311,085
+0.06(+3.28%)
Oct 14, 2022
2.060
2.060
1.810
1.830
242,054
-0.22(-10.73%)
Oct 13, 2022
1.850
2.090
1.850
2.050
368,003
+0.09(+4.59%)
Oct 12, 2022
1.820
2.060
1.790
1.960
426,571
+0.13(+7.10%)
Oct 11, 2022
1.840
1.890
1.790
1.830
347,768
-0.05(-2.66%)
Oct 10, 2022
1.940
1.984
1.850
1.880
371,748
-0.14(-6.93%)
Oct 07, 2022
2.250
2.280
2.000
2.020
1,250,446
-0.58(-22.31%)
Oct 06, 2022
2.380
3.180
2.260
2.600
33,997,632
+0.72(+38.30%)
Oct 05, 2022
2.000
2.030
1.720
1.880
499,353
-0.15(-7.39%)
Oct 04, 2022
2.270
2.300
2.020
2.030
590,377
-0.30(-12.88%)
Oct 03, 2022
2.450
2.450
2.300
2.330
425,943
-0.12(-4.90%)
Sep 30, 2022
2.310
2.660
2.310
2.450
1,231,861
-0.10(-3.92%)
Sep 29, 2022
4.730
4.810
2.470
2.550
23,978,816
+0.21(+8.97%)
Sep 28, 2022
2.490
2.503
2.320
2.340
65,115
-0.02(-0.64%)
Sep 27, 2022
2.400
2.530
2.270
2.355
51,427
-0.02(-1.05%)
Sep 26, 2022
2.410
2.530
2.350
2.380
16,806
-0.08(-3.25%)
Sep 23, 2022
2.382
2.510
2.382
2.460
28,854
+0.04(+1.86%)
Sep 22, 2022
2.610
2.610
2.410
2.415
65,657
-0.15(-5.66%)
Sep 21, 2022
2.840
2.890
2.530
2.560
117,616
-0.40(-13.52%)
Sep 20, 2022
2.890
3.030
2.840
2.960
148,928
+0.00(+0.01%)
Sep 19, 2022
3.170
3.200
2.870
2.960
64,579
-0.25(-7.79%)
Sep 16, 2022
3.290
3.330
3.190
3.210
43,864
-0.10(-3.02%)
Sep 15, 2022
3.350
3.400
3.240
3.310
24,506
-0.04(-1.19%)
Sep 14, 2022
3.410
3.488
3.350
3.350
34,104
-0.07(-2.05%)
Sep 13, 2022
3.270
3.480
3.270
3.420
34,354
+0.00(+0.00%)
Sep 12, 2022
3.260
3.438
3.230
3.420
38,039
+0.19(+5.88%)
Sep 09, 2022
3.300
3.300
3.170
3.230
58,796
-0.03(-0.92%)
Sep 08, 2022
3.220
3.300
3.170
3.260
56,179
+0.08(+2.52%)
Sep 07, 2022
2.970
3.270
2.970
3.180
64,006
+0.15(+4.95%)
Sep 06, 2022
2.860
3.090
2.860
3.030
105,559
+0.12(+4.12%)
Sep 02, 2022
3.050
3.090
2.870
2.910
121,359
-0.18(-5.83%)
Sep 01, 2022
3.360
3.520
2.980
3.090
448,467
-0.19(-5.79%)
Aug 31, 2022
3.300
3.370
3.260
3.280
26,232
-0.02(-0.61%)
Aug 30, 2022
3.360
3.370
3.280
3.300
30,843
-0.09(-2.65%)
Aug 29, 2022
3.500
3.550
3.330
3.390
86,605
-0.14(-3.97%)
Aug 26, 2022
3.670
3.680
3.480
3.530
228,443
-0.13(-3.55%)
Aug 25, 2022
3.600
3.730
3.600
3.660
77,911
-0.01(-0.27%)
Aug 24, 2022
3.650
3.730
3.590
3.670
63,412
+0.01(+0.27%)
Aug 23, 2022
3.750
3.776
3.660
3.660
20,402
-0.13(-3.43%)
Aug 22, 2022
3.790
3.810
3.660
3.790
85,083
-0.04(-1.04%)
Aug 19, 2022
3.820
3.920
3.730
3.830
127,812
-0.06(-1.54%)
Aug 18, 2022
3.910
3.970
3.820
3.890
79,099
-0.08(-2.02%)
Aug 17, 2022
3.950
4.070
3.890
3.970
106,043
-0.06(-1.37%)
Aug 16, 2022
3.860
4.090
3.770
4.025
503,436
+0.09(+2.16%)
Aug 15, 2022
3.970
3.970
3.760
3.940
147,639
+0.01(+0.25%)
Aug 12, 2022
4.230
4.450
3.760
3.930
627,436
-0.18(-4.38%)
Aug 11, 2022
3.980
4.116
3.900
4.110
275,192
+0.20(+5.12%)
Aug 10, 2022
3.830
4.230
3.790
3.910
703,701
+0.25(+6.83%)
Aug 09, 2022
3.940
3.950
3.600
3.660
165,889
-0.31(-7.81%)
Aug 08, 2022
4.080
4.115
3.910
3.970
196,774
-0.11(-2.70%)
Aug 05, 2022
4.050
4.179
3.990
4.080
255,099
+0.00(+0.00%)
Aug 04, 2022
4.970
5.221
4.030
4.080
1,257,976
-0.72(-15.00%)
Aug 03, 2022
4.250
5.420
4.030
4.800
2,598,230
+0.44(+10.09%)
Aug 02, 2022
3.960
4.480
3.960
4.360
143,782
+0.33(+8.19%)
Aug 01, 2022
4.000
4.306
3.850
4.030
32,613
+0.03(+0.75%)
Jul 29, 2022
4.020
4.080
3.900
4.000
28,789
-0.06(-1.48%)
Jul 28, 2022
4.250
4.320
4.050
4.060
43,885
-0.22(-5.14%)
Jul 27, 2022
4.470
4.790
4.160
4.280
81,064
-0.22(-4.89%)
Jul 26, 2022
4.970
5.250
4.450
4.500
192,371
-0.13(-2.81%)
Jul 25, 2022
5.000
5.000
4.300
4.630
106,538
-0.77(-14.26%)
Jul 22, 2022
5.800
5.800
5.302
5.400
4,228
-0.13(-2.32%)
Jul 21, 2022
5.400
5.798
5.450
5.528
13,572
+0.07(+1.32%)
Jul 20, 2022
5.600
6.000
5.260
5.456
12,114
+0.06(+1.04%)
Jul 19, 2022
5.400
5.500
5.282
5.400
11,734
+0.03(+0.60%)
Jul 18, 2022
5.400
5.660
5.346
5.368
8,776
-0.05(-0.96%)
Jul 15, 2022
5.200
5.600
5.126
5.420
9,193
-0.01(-0.18%)
Jul 14, 2022
5.600
5.660
5.350
5.430
5,993
-0.03(-0.55%)
Jul 13, 2022
5.400
5.498
5.284
5.460
12,656
+0.06(+1.07%)
Jul 12, 2022
5.450
5.600
5.200
5.402
4,834
-0.12(-2.14%)
Jul 11, 2022
5.400
5.700
5.400
5.520
6,866
-0.15(-2.65%)
Jul 08, 2022
5.580
5.724
5.552
5.670
16,452
+0.11(+1.98%)
Jul 07, 2022
5.600
5.600
5.418
5.560
9,696
+0.13(+2.32%)
Jul 06, 2022
5.400
5.598
5.280
5.434
9,649
+0.08(+1.57%)
Jul 05, 2022
5.200
5.480
5.200
5.350
25,526
+0.07(+1.33%)
Jul 01, 2022
5.600
5.800
5.250
5.280
21,271
-0.35(-6.25%)
Jun 30, 2022
5.800
6.000
5.432
5.632
29,919
-0.37(-6.13%)
Jun 29, 2022
6.000
6.300
5.620
6.000
98,187
+0.12(+2.08%)
Jun 28, 2022
5.200
6.080
5.214
5.878
104,724
+0.63(+12.00%)
Jun 27, 2022
5.400
5.600
5.030
5.248
10,900
+0.03(+0.65%)
Jun 24, 2022
5.306
5.578
5.214
5.214
23,633
-0.10(-1.92%)
Jun 23, 2022
5.308
5.394
5.252
5.316
9,120
+0.03(+0.57%)
Jun 22, 2022
5.200
5.398
5.100
5.286
16,931
+0.01(+0.19%)
Jun 21, 2022
5.000
5.700
5.000
5.276
20,047
+0.28(+5.52%)
Jun 17, 2022
5.200
5.200
5.000
5.000
14,343
-0.10(-1.92%)
Jun 16, 2022
4.926
5.186
4.926
5.098
8,756
-0.05(-0.89%)
Jun 15, 2022
5.000
5.198
5.006
5.144
19,078
-0.02(-0.31%)
Jun 14, 2022
4.916
5.386
4.916
5.160
19,637
+0.14(+2.87%)
Jun 13, 2022
5.200
5.458
4.980
5.016
31,784
-0.26(-4.89%)
Jun 10, 2022
5.200
5.440
5.200
5.274
19,333
-0.05(-1.01%)
Jun 09, 2022
5.200
5.710
5.192
5.328
26,384
+0.00(+0.00%)
Jun 08, 2022
5.250
5.440
5.200
5.328
25,475
+0.03(+0.53%)
Jun 07, 2022
5.000
5.448
5.000
5.300
23,265
+0.15(+2.87%)
Jun 06, 2022
5.248
5.278
5.140
5.152
30,103
-0.13(-2.46%)
Jun 03, 2022
5.380
5.488
5.150
5.282
20,888
-0.12(-2.19%)
Jun 02, 2022
5.800
5.800
5.350
5.400
20,389
-0.07(-1.35%)
Jun 01, 2022
6.100
6.100
5.402
5.474
18,055
-0.11(-2.04%)
May 31, 2022
5.400
5.588
5.250
5.588
19,000
+0.09(+1.71%)
May 27, 2022
5.500
5.580
5.300
5.494
72,193
-0.05(-0.90%)
May 26, 2022
5.322
5.602
5.216
5.544
60,137
-0.46(-7.60%)
May 25, 2022
6.388
6.400
5.100
6.000
583,714
+0.85(+16.50%)
May 24, 2022
5.400
5.500
5.050
5.150
206,279
-0.28(-5.09%)
May 23, 2022
6.200
6.200
5.200
5.426
10,668
+0.12(+2.34%)
May 20, 2022
5.450
5.468
5.250
5.302
4,957
-0.19(-3.53%)
May 19, 2022
5.310
5.716
5.002
5.496
19,733
+0.49(+9.70%)
May 18, 2022
5.200
5.282
4.820
5.010
7,696
-0.11(-2.19%)
May 17, 2022
5.000
5.180
4.800
5.122
7,236
+0.32(+6.71%)
May 16, 2022
5.400
5.450
4.698
4.800
18,011
-0.44(-8.47%)
May 13, 2022
4.812
5.598
4.812
5.244
18,621
+0.19(+3.76%)
May 12, 2022
4.800
5.100
4.800
5.054
11,383
+0.05(+1.08%)
May 11, 2022
6.000
6.000
4.910
5.000
11,236
-0.73(-12.74%)
May 10, 2022
6.600
6.600
5.586
5.730
12,476
-0.67(-10.47%)
May 09, 2022
5.400
6.500
5.352
6.400
59,443
+0.98(+18.12%)
May 06, 2022
5.600
5.600
5.364
5.418
5,532
-0.08(-1.49%)
May 05, 2022
5.800
5.800
5.480
5.500
5,491
+0.02(+0.40%)
May 04, 2022
5.634
5.700
5.302
5.478
8,100
-0.12(-2.18%)
May 03, 2022
5.380
5.600
5.320
5.600
9,692
+0.30(+5.66%)
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.