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
Enlivex Therapeutics Ltd
(NQ:
ENLV
)
1.410
+0.010 (+0.71%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 17, 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 30, 2024
1.650
1.700
1.600
1.670
106,682
+0.01(+0.60%)
Apr 29, 2024
1.470
1.840
1.470
1.660
477,385
+0.22(+15.28%)
Apr 26, 2024
1.470
1.500
1.440
1.440
58,104
-0.01(-0.69%)
Apr 25, 2024
1.450
1.509
1.440
1.450
52,672
-0.05(-3.33%)
Apr 24, 2024
1.330
1.530
1.330
1.500
129,365
+0.18(+13.64%)
Apr 23, 2024
1.300
1.375
1.300
1.320
48,063
+0.05(+3.94%)
Apr 22, 2024
1.240
1.300
1.240
1.270
51,526
-0.05(-3.79%)
Apr 19, 2024
1.360
1.390
1.230
1.320
108,658
-0.08(-5.71%)
Apr 18, 2024
1.500
1.515
1.390
1.400
92,429
-0.08(-5.41%)
Apr 17, 2024
1.510
1.560
1.400
1.480
389,884
+0.03(+2.07%)
Apr 16, 2024
1.320
1.460
1.320
1.450
405,797
+0.15(+11.54%)
Apr 15, 2024
1.520
1.520
1.150
1.300
842,440
-0.28(-17.72%)
Apr 12, 2024
1.890
1.930
1.330
1.580
1,027,511
-0.25(-13.66%)
Apr 11, 2024
2.210
2.240
1.650
1.830
2,813,929
-2.15(-54.02%)
Apr 10, 2024
4.140
4.190
3.920
3.980
87,761
-0.10(-2.45%)
Apr 09, 2024
4.110
4.210
4.020
4.080
127,386
-0.02(-0.49%)
Apr 08, 2024
3.940
4.200
3.825
4.100
124,344
+0.10(+2.50%)
Apr 05, 2024
3.720
4.040
3.530
4.000
122,876
+0.24(+6.38%)
Apr 04, 2024
4.060
4.430
3.740
3.760
265,122
-0.55(-12.76%)
Apr 03, 2024
3.980
4.590
3.950
4.310
191,714
+0.27(+6.68%)
Apr 02, 2024
3.800
4.170
3.786
4.040
142,868
+0.04(+1.00%)
Apr 01, 2024
3.750
4.170
3.750
4.000
125,456
+0.21(+5.54%)
Mar 28, 2024
3.750
3.980
3.700
3.790
126,662
-0.07(-1.81%)
Mar 27, 2024
3.890
3.940
3.700
3.860
58,893
-0.05(-1.28%)
Mar 26, 2024
4.110
4.182
3.800
3.910
127,360
-0.20(-4.87%)
Mar 25, 2024
3.780
4.150
3.780
4.110
157,434
+0.43(+11.68%)
Mar 22, 2024
3.850
3.850
3.590
3.680
76,336
+0.09(+2.51%)
Mar 21, 2024
3.960
3.960
3.370
3.590
148,049
-0.43(-10.70%)
Mar 20, 2024
4.040
4.060
3.868
4.020
30,029
-0.05(-1.23%)
Mar 19, 2024
4.110
4.245
4.020
4.070
38,684
-0.11(-2.63%)
Mar 18, 2024
4.190
4.270
3.950
4.180
90,961
+0.07(+1.70%)
Mar 15, 2024
4.200
4.200
4.050
4.110
16,308
-0.01(-0.24%)
Mar 14, 2024
4.300
4.300
3.810
4.120
130,079
-0.18(-4.19%)
Mar 13, 2024
4.170
4.370
4.170
4.300
95,925
+0.13(+3.12%)
Mar 12, 2024
3.840
4.370
3.730
4.170
207,758
+0.47(+12.70%)
Mar 11, 2024
4.050
4.240
3.577
3.700
160,509
-0.25(-6.33%)
Mar 08, 2024
3.470
4.320
3.425
3.950
254,812
+0.57(+16.86%)
Mar 07, 2024
3.350
3.430
3.250
3.380
61,894
+0.02(+0.60%)
Mar 06, 2024
3.200
3.430
3.200
3.360
41,908
+0.12(+3.70%)
Mar 05, 2024
3.370
3.400
3.160
3.240
30,101
-0.18(-5.26%)
Mar 04, 2024
3.260
3.470
3.190
3.420
80,138
+0.21(+6.54%)
Mar 01, 2024
3.160
3.400
3.130
3.210
114,110
+0.10(+3.38%)
Feb 29, 2024
2.990
3.200
2.985
3.105
94,527
+0.19(+6.34%)
Feb 28, 2024
3.080
3.090
2.910
2.920
39,155
-0.14(-4.58%)
Feb 27, 2024
2.970
3.190
2.940
3.060
119,972
+0.06(+2.00%)
Feb 26, 2024
3.090
3.305
2.780
3.000
55,667
-0.04(-1.32%)
Feb 23, 2024
3.200
3.300
2.840
3.040
75,549
-0.05(-1.62%)
Feb 22, 2024
3.220
3.220
3.060
3.090
29,493
-0.13(-4.04%)
Feb 21, 2024
3.250
3.270
3.100
3.220
52,263
-0.05(-1.53%)
Feb 20, 2024
3.300
3.500
3.200
3.270
67,840
-0.05(-1.51%)
Feb 16, 2024
3.400
3.420
3.130
3.320
42,429
+0.11(+3.43%)
Feb 15, 2024
3.330
3.430
3.210
3.210
68,481
-0.24(-6.96%)
Feb 14, 2024
3.110
3.485
3.070
3.450
147,095
+0.43(+14.05%)
Feb 13, 2024
2.970
3.090
2.900
3.025
97,589
+0.15(+5.40%)
Feb 12, 2024
2.800
3.065
2.750
2.870
107,083
+0.07(+2.50%)
Feb 09, 2024
2.730
2.955
2.670
2.800
54,809
+0.16(+6.06%)
Feb 08, 2024
2.610
2.753
2.610
2.640
25,920
-0.02(-0.75%)
Feb 07, 2024
2.620
2.750
2.560
2.660
61,410
+0.08(+3.10%)
Feb 06, 2024
2.580
2.620
2.530
2.580
22,656
+0.00(+0.00%)
Feb 05, 2024
2.550
2.720
2.520
2.580
46,097
-0.15(-5.49%)
Feb 02, 2024
2.750
2.750
2.590
2.730
27,452
-0.02(-0.73%)
Feb 01, 2024
2.800
2.860
2.710
2.750
55,407
-0.05(-1.79%)
Jan 31, 2024
2.740
2.875
2.740
2.800
52,687
+0.06(+2.19%)
Jan 30, 2024
2.570
2.880
2.570
2.740
102,771
+0.20(+7.87%)
Jan 29, 2024
2.670
2.750
2.500
2.540
80,967
-0.23(-8.30%)
Jan 26, 2024
2.900
2.900
2.700
2.770
64,296
-0.13(-4.48%)
Jan 25, 2024
2.940
2.970
2.810
2.900
56,488
-0.10(-3.33%)
Jan 24, 2024
2.860
3.190
2.706
3.000
145,378
+0.21(+7.53%)
Jan 23, 2024
2.700
2.890
2.700
2.790
57,020
+0.14(+5.28%)
Jan 22, 2024
2.650
2.700
2.590
2.650
27,142
-0.09(-3.28%)
Jan 19, 2024
2.690
2.800
2.670
2.740
11,749
+0.07(+2.62%)
Jan 18, 2024
2.840
2.840
2.650
2.670
32,869
-0.20(-6.97%)
Jan 17, 2024
2.910
2.930
2.810
2.870
36,065
+0.01(+0.35%)
Jan 16, 2024
3.050
3.060
2.758
2.860
71,386
-0.01(-0.35%)
Jan 12, 2024
3.010
3.188
2.770
2.870
80,603
-0.15(-4.97%)
Jan 11, 2024
3.100
3.120
2.910
3.020
109,556
-0.08(-2.58%)
Jan 10, 2024
3.280
3.330
3.010
3.100
85,678
-0.17(-5.20%)
Jan 09, 2024
3.300
3.344
3.200
3.270
73,449
-0.02(-0.61%)
Jan 08, 2024
3.490
3.500
3.150
3.290
118,747
-0.33(-9.12%)
Jan 05, 2024
3.670
3.745
3.401
3.620
87,574
-0.04(-1.09%)
Jan 04, 2024
3.750
3.950
3.401
3.660
344,491
-0.09(-2.40%)
Jan 03, 2024
3.320
3.960
3.280
3.750
382,682
+0.45(+13.64%)
Jan 02, 2024
2.860
3.550
2.800
3.300
390,955
+0.60(+22.22%)
Dec 29, 2023
2.500
2.890
2.500
2.700
167,536
+0.12(+4.65%)
Dec 28, 2023
2.700
2.700
2.470
2.580
131,270
-0.22(-7.86%)
Dec 27, 2023
2.620
2.930
2.410
2.800
161,021
+0.25(+9.80%)
Dec 26, 2023
2.820
2.920
2.360
2.550
296,973
-0.37(-12.67%)
Dec 22, 2023
2.300
3.380
2.295
2.920
584,381
+0.64(+28.07%)
Dec 21, 2023
1.970
2.280
1.970
2.280
127,718
+0.32(+16.62%)
Dec 20, 2023
1.630
2.300
1.630
1.955
410,902
+0.36(+22.96%)
Dec 19, 2023
1.490
1.606
1.452
1.590
48,865
+0.17(+11.97%)
Dec 18, 2023
1.450
1.470
1.370
1.420
51,886
+0.01(+0.71%)
Dec 15, 2023
1.410
1.450
1.370
1.410
74,525
-0.03(-2.08%)
Dec 14, 2023
1.450
1.480
1.380
1.440
38,637
+0.04(+2.86%)
Dec 13, 2023
1.520
1.540
1.200
1.400
146,125
-0.15(-9.68%)
Dec 12, 2023
1.610
1.615
1.520
1.550
45,884
-0.10(-6.06%)
Dec 11, 2023
1.700
1.700
1.616
1.650
22,405
-0.11(-6.25%)
Dec 08, 2023
1.710
1.760
1.700
1.760
19,436
+0.05(+2.92%)
Dec 07, 2023
1.760
1.785
1.710
1.710
12,704
-0.07(-3.93%)
Dec 06, 2023
1.796
1.796
1.760
1.780
11,734
+0.02(+1.14%)
Dec 05, 2023
1.760
1.890
1.760
1.760
17,425
+0.04(+2.33%)
Dec 04, 2023
1.790
1.820
1.720
1.720
34,058
-0.08(-4.44%)
Dec 01, 2023
1.780
1.860
1.776
1.800
14,702
-0.04(-2.17%)
Nov 30, 2023
1.870
1.870
1.813
1.840
17,226
-0.03(-1.60%)
Nov 29, 2023
1.890
1.900
1.860
1.870
4,327
+0.00(+0.00%)
Nov 28, 2023
1.860
1.870
1.845
1.870
13,816
-0.02(-1.06%)
Nov 27, 2023
1.910
1.910
1.840
1.890
7,928
-0.04(-2.07%)
Nov 24, 2023
1.830
1.930
1.830
1.930
7,116
+0.10(+5.46%)
Nov 22, 2023
1.810
1.960
1.810
1.830
21,166
+0.09(+5.17%)
Nov 21, 2023
1.670
1.740
1.670
1.740
30,723
+0.03(+1.75%)
Nov 20, 2023
1.730
1.730
1.687
1.710
19,347
-0.03(-1.72%)
Nov 17, 2023
1.720
1.740
1.710
1.740
11,540
+0.00(+0.00%)
Nov 16, 2023
1.735
1.760
1.720
1.740
2,978
-0.01(-0.57%)
Nov 15, 2023
1.698
1.780
1.660
1.750
17,218
+0.04(+2.34%)
Nov 14, 2023
1.720
1.790
1.620
1.710
55,709
-0.04(-2.29%)
Nov 13, 2023
1.750
1.765
1.711
1.750
12,984
-0.04(-2.23%)
Nov 10, 2023
1.760
1.790
1.700
1.790
22,597
+0.04(+2.29%)
Nov 09, 2023
1.870
1.890
1.522
1.750
36,364
-0.15(-7.89%)
Nov 08, 2023
1.910
1.985
1.850
1.900
22,953
-0.05(-2.56%)
Nov 07, 2023
2.000
2.000
1.830
1.950
46,711
-0.15(-7.14%)
Nov 06, 2023
1.930
2.140
1.820
2.100
150,195
+0.36(+20.69%)
Nov 03, 2023
1.610
2.000
1.459
1.740
225,811
+0.33(+23.40%)
Nov 02, 2023
1.350
1.530
1.350
1.410
26,958
+0.08(+6.13%)
Nov 01, 2023
1.315
1.340
1.315
1.329
9,514
-0.00(-0.11%)
Oct 31, 2023
1.340
1.340
1.320
1.330
10,034
+0.02(+1.53%)
Oct 30, 2023
1.300
1.360
1.300
1.310
17,014
-0.02(-1.50%)
Oct 27, 2023
1.320
1.390
1.291
1.330
41,155
+0.02(+1.53%)
Oct 26, 2023
1.270
1.310
1.270
1.310
19,820
+0.02(+1.55%)
Oct 25, 2023
1.320
1.320
1.270
1.290
12,248
-0.06(-4.44%)
Oct 24, 2023
1.310
1.350
1.278
1.350
22,979
+0.03(+2.27%)
Oct 23, 2023
1.360
1.380
1.319
1.320
13,654
-0.05(-3.65%)
Oct 20, 2023
1.490
1.491
1.340
1.370
35,004
-0.07(-4.86%)
Oct 19, 2023
1.370
1.490
1.340
1.440
46,096
+0.12(+9.09%)
Oct 18, 2023
1.350
1.375
1.320
1.320
7,035
-0.08(-5.71%)
Oct 17, 2023
1.400
1.417
1.380
1.400
20,010
+0.00(+0.00%)
Oct 16, 2023
1.430
1.440
1.355
1.400
15,119
-0.01(-0.71%)
Oct 13, 2023
1.340
1.430
1.310
1.410
23,318
+0.07(+5.22%)
Oct 12, 2023
1.370
1.370
1.320
1.340
24,431
-0.06(-4.29%)
Oct 11, 2023
1.380
1.440
1.330
1.400
34,637
-0.01(-0.71%)
Oct 10, 2023
1.430
1.520
1.370
1.410
17,775
-0.07(-4.73%)
Oct 09, 2023
1.440
1.540
1.320
1.480
35,198
-0.06(-3.90%)
Oct 06, 2023
1.540
1.550
1.525
1.540
3,542
-0.01(-0.56%)
Oct 05, 2023
1.500
1.600
1.500
1.549
5,039
-0.01(-0.73%)
Oct 04, 2023
1.540
1.600
1.490
1.560
22,423
+0.08(+5.40%)
Oct 03, 2023
1.560
1.565
1.450
1.480
15,750
-0.07(-4.51%)
Oct 02, 2023
1.520
1.590
1.430
1.550
14,390
-0.03(-1.90%)
Sep 29, 2023
1.550
1.580
1.540
1.580
9,962
+0.08(+5.33%)
Sep 28, 2023
1.597
1.597
1.500
1.500
17,081
-0.10(-6.25%)
Sep 27, 2023
1.610
1.620
1.570
1.600
30,046
+0.00(+0.00%)
Sep 26, 2023
1.500
1.670
1.480
1.600
74,730
+0.14(+9.59%)
Sep 25, 2023
1.390
1.480
1.405
1.460
54,155
+0.00(+0.00%)
Sep 22, 2023
1.600
1.600
1.450
1.460
68,075
-0.11(-7.01%)
Sep 21, 2023
1.780
1.810
1.514
1.570
71,795
-0.19(-10.80%)
Sep 20, 2023
1.830
1.850
1.760
1.760
23,081
-0.08(-4.35%)
Sep 19, 2023
1.851
1.855
1.800
1.840
11,046
+0.00(+0.00%)
Sep 18, 2023
1.880
1.910
1.770
1.840
30,027
-0.05(-2.65%)
Sep 15, 2023
1.920
1.920
1.721
1.890
44,154
+0.00(+0.00%)
Sep 14, 2023
1.950
1.950
1.850
1.890
30,304
-0.07(-3.57%)
Sep 13, 2023
1.970
1.990
1.855
1.960
15,745
+0.02(+1.03%)
Sep 12, 2023
2.020
2.020
1.780
1.940
72,020
+0.02(+1.04%)
Sep 11, 2023
2.200
2.320
1.780
1.920
122,477
-0.28(-12.73%)
Sep 08, 2023
2.370
2.370
2.030
2.200
31,395
-0.12(-5.17%)
Sep 07, 2023
2.300
2.380
2.300
2.320
20,223
-0.02(-0.64%)
Sep 06, 2023
2.320
2.340
2.300
2.335
985
+0.00(+0.21%)
Sep 05, 2023
2.380
2.490
2.260
2.330
32,423
-0.02(-0.85%)
Sep 01, 2023
2.350
2.406
2.270
2.350
22,644
-0.04(-1.67%)
Aug 31, 2023
2.390
2.450
2.230
2.390
26,796
-0.03(-1.24%)
Aug 30, 2023
2.440
2.500
2.360
2.420
5,912
-0.02(-0.83%)
Aug 29, 2023
2.360
2.540
2.360
2.440
10,310
+0.02(+0.83%)
Aug 28, 2023
2.360
2.475
2.360
2.420
12,471
+0.04(+1.68%)
Aug 25, 2023
2.330
2.460
2.330
2.380
5,057
-0.02(-0.83%)
Aug 24, 2023
2.420
2.470
2.366
2.400
7,104
-0.04(-1.44%)
Aug 23, 2023
2.390
2.470
2.390
2.435
11,043
+0.00(+0.21%)
Aug 22, 2023
2.480
2.520
2.400
2.430
16,360
-0.10(-3.95%)
Aug 21, 2023
2.460
2.570
2.460
2.530
19,875
+0.02(+0.80%)
Aug 18, 2023
2.500
2.560
2.490
2.510
19,752
+0.01(+0.40%)
Aug 17, 2023
2.500
2.530
2.490
2.500
18,507
-0.02(-0.99%)
Aug 16, 2023
2.500
2.560
2.500
2.525
14,011
-0.08(-3.26%)
Aug 15, 2023
2.600
2.670
2.545
2.610
14,953
-0.04(-1.51%)
Aug 14, 2023
2.570
2.720
2.570
2.650
19,692
+0.00(+0.00%)
Aug 11, 2023
2.570
2.730
2.570
2.650
15,238
+0.08(+3.11%)
Aug 10, 2023
2.558
2.610
2.531
2.570
3,065
-0.06(-2.28%)
Aug 09, 2023
2.600
2.740
2.570
2.630
13,885
+0.04(+1.54%)
Aug 08, 2023
2.660
2.740
2.520
2.590
39,668
-0.14(-5.09%)
Aug 07, 2023
2.900
2.900
2.700
2.729
22,456
-0.12(-4.23%)
Aug 04, 2023
2.935
2.970
2.780
2.849
11,152
-0.12(-4.07%)
Aug 03, 2023
2.750
3.150
2.690
2.970
79,021
+0.29(+10.82%)
Aug 02, 2023
2.610
2.733
2.581
2.680
32,812
-0.01(-0.20%)
Aug 01, 2023
2.560
2.690
2.530
2.685
18,073
+0.13(+4.90%)
Jul 31, 2023
2.430
2.640
2.430
2.560
34,462
+0.07(+2.81%)
Jul 28, 2023
2.390
2.490
2.374
2.490
3,724
+0.11(+4.59%)
Jul 27, 2023
2.480
2.480
2.320
2.381
9,122
-0.11(-4.39%)
Jul 26, 2023
2.500
2.500
2.460
2.490
14,852
-0.07(-2.73%)
Jul 25, 2023
2.580
2.580
2.520
2.560
10,507
-0.01(-0.39%)
Jul 24, 2023
2.450
2.650
2.450
2.570
14,482
+0.11(+4.47%)
Jul 21, 2023
2.410
2.490
2.320
2.460
3,279
+0.02(+0.82%)
Jul 20, 2023
2.520
2.620
2.430
2.440
16,903
-0.10(-3.94%)
Jul 19, 2023
2.510
2.634
2.450
2.540
72,422
+0.22(+9.48%)
Jul 18, 2023
2.260
2.379
2.260
2.320
12,480
+0.01(+0.43%)
Jul 17, 2023
2.350
2.350
2.260
2.310
20,312
-0.07(-2.94%)
Jul 14, 2023
2.300
2.430
2.210
2.380
23,630
+0.07(+3.03%)
Jul 13, 2023
2.450
2.450
2.290
2.310
31,342
-0.12(-4.94%)
Jul 12, 2023
2.410
2.470
2.340
2.430
19,236
+0.04(+1.67%)
Jul 11, 2023
2.410
2.450
2.350
2.390
20,290
-0.02(-0.83%)
Jul 10, 2023
2.320
2.440
2.320
2.410
8,507
+0.06(+2.55%)
Jul 07, 2023
2.400
2.480
2.170
2.350
72,719
-0.09(-3.69%)
Jul 06, 2023
2.500
2.610
2.380
2.440
26,934
-0.14(-5.24%)
Jul 05, 2023
2.560
2.630
2.460
2.575
24,025
-0.02(-0.77%)
Jul 03, 2023
2.570
2.630
2.526
2.595
19,180
-0.03(-1.23%)
Jun 30, 2023
2.570
2.656
2.570
2.627
1,866
+0.05(+2.03%)
Jun 29, 2023
2.660
2.690
2.560
2.575
12,485
-0.10(-3.92%)
Jun 28, 2023
2.740
2.745
2.670
2.680
16,267
-0.11(-3.94%)
Jun 27, 2023
2.720
2.800
2.660
2.790
12,334
+0.09(+3.33%)
Jun 26, 2023
2.740
2.819
2.660
2.700
21,251
-0.01(-0.37%)
Jun 23, 2023
2.670
2.770
2.670
2.710
12,869
+0.00(+0.00%)
Jun 22, 2023
2.740
2.740
2.662
2.710
15,588
-0.04(-1.45%)
Jun 21, 2023
2.840
2.840
2.750
2.750
6,648
-0.10(-3.51%)
Jun 20, 2023
2.820
2.910
2.797
2.850
9,990
-0.03(-1.04%)
Jun 16, 2023
2.800
2.930
2.800
2.880
13,133
+0.07(+2.49%)
Jun 15, 2023
2.780
2.970
2.745
2.810
39,741
-0.18(-6.02%)
May 08, 2023
2.820
3.000
2.820
2.990
52,225
+0.25(+9.12%)
May 05, 2023
2.790
2.790
2.728
2.740
6,140
-0.05(-1.79%)
May 04, 2023
2.740
2.800
2.710
2.790
13,240
-0.01(-0.36%)
May 03, 2023
2.775
2.830
2.700
2.800
13,602
+0.01(+0.36%)
May 02, 2023
2.885
2.885
2.730
2.790
16,241
-0.03(-1.06%)
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.