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
Adial Pharmaceuticals Inc
(NQ:
ADIL
)
1.540
-0.090 (-5.52%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 7, 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
1.690
1.770
1.660
1.700
236,674
+0.01(+0.59%)
Apr 29, 2024
1.600
1.750
1.600
1.690
204,704
+0.08(+4.97%)
Apr 26, 2024
1.710
1.750
1.552
1.610
246,196
-0.12(-6.94%)
Apr 25, 2024
1.670
1.760
1.622
1.730
139,805
+0.02(+1.17%)
Apr 24, 2024
1.650
1.760
1.620
1.710
146,191
+0.01(+0.59%)
Apr 23, 2024
1.860
1.875
1.650
1.700
439,779
-0.20(-10.53%)
Apr 22, 2024
2.020
2.050
1.806
1.900
2,514,101
-0.03(-1.55%)
Apr 19, 2024
2.040
2.180
1.870
1.930
323,946
-0.24(-11.06%)
Apr 18, 2024
2.300
2.300
2.120
2.170
153,422
-0.15(-6.47%)
Apr 17, 2024
2.240
2.440
1.700
2.320
1,209,772
+0.08(+3.57%)
Apr 16, 2024
2.600
2.620
2.229
2.240
665,967
-0.37(-14.18%)
Apr 15, 2024
2.250
3.100
2.220
2.610
3,281,081
+0.28(+12.02%)
Apr 12, 2024
2.680
2.870
2.290
2.330
2,752,082
-0.65(-21.81%)
Apr 11, 2024
2.370
3.080
2.340
2.980
37,621,068
+0.65(+27.90%)
Apr 10, 2024
2.550
2.740
1.750
2.330
106,418,152
+1.20(+106.19%)
Apr 09, 2024
1.140
1.170
1.098
1.130
105,071
+0.00(+0.00%)
Apr 08, 2024
1.140
1.170
1.056
1.130
1,059,489
-0.03(-2.59%)
Apr 05, 2024
1.150
1.190
1.110
1.160
141,124
-0.06(-4.92%)
Apr 04, 2024
1.260
1.370
1.210
1.220
257,774
-0.02(-1.61%)
Apr 03, 2024
1.270
1.278
1.170
1.240
110,349
+0.01(+0.81%)
Apr 02, 2024
1.200
1.230
1.150
1.230
103,106
+0.00(+0.00%)
Apr 01, 2024
1.290
1.300
1.160
1.230
158,404
-0.10(-7.52%)
Mar 28, 2024
1.420
1.430
1.310
1.330
84,707
-0.07(-5.00%)
Mar 27, 2024
1.350
1.430
1.280
1.400
193,741
+0.03(+2.56%)
Mar 26, 2024
1.330
1.470
1.330
1.365
194,910
+0.01(+1.11%)
Mar 25, 2024
1.700
1.750
1.250
1.350
649,612
-0.35(-20.59%)
Mar 22, 2024
1.750
2.110
1.610
1.700
1,368,356
-0.01(-0.58%)
Mar 21, 2024
1.770
1.800
1.650
1.710
173,163
-0.04(-2.29%)
Mar 20, 2024
1.780
1.830
1.600
1.750
345,340
+0.10(+6.06%)
Mar 19, 2024
1.600
1.720
1.550
1.650
130,446
+0.02(+1.23%)
Mar 18, 2024
1.540
1.750
1.540
1.630
316,402
+0.05(+3.16%)
Mar 15, 2024
1.740
1.740
1.500
1.580
292,615
-0.16(-9.20%)
Mar 14, 2024
1.760
1.960
1.620
1.740
639,475
-0.01(-0.57%)
Mar 13, 2024
1.900
1.998
1.713
1.750
537,756
-0.15(-7.89%)
Mar 12, 2024
2.060
2.140
1.880
1.900
401,064
-0.10(-5.00%)
Mar 11, 2024
2.030
2.300
1.960
2.000
938,748
-0.06(-2.91%)
Mar 08, 2024
2.070
2.200
1.960
2.060
878,860
-0.06(-2.83%)
Mar 07, 2024
2.110
2.500
1.900
2.120
2,037,460
-0.01(-0.47%)
Mar 06, 2024
2.630
2.630
2.020
2.130
615,759
-0.66(-23.66%)
Mar 05, 2024
2.820
2.970
2.290
2.790
1,197,269
+0.04(+1.45%)
Mar 04, 2024
3.260
3.600
2.670
2.750
3,603,071
-0.51(-15.64%)
Mar 01, 2024
3.129
4.170
2.700
3.260
78,280,400
+1.22(+59.80%)
Feb 29, 2024
1.620
2.500
1.610
2.040
28,783,546
+0.42(+25.93%)
Feb 28, 2024
1.030
2.870
0.9501
1.620
111,485,200
+0.75(+85.50%)
Feb 27, 2024
0.8519
0.8733
0.8016
0.8733
94,808
+0.05(+6.49%)
Feb 26, 2024
0.8327
0.8600
0.8000
0.8201
52,982
-0.00(-0.59%)
Feb 23, 2024
0.8500
0.8900
0.7650
0.8250
187,078
-0.02(-1.79%)
Feb 22, 2024
0.9731
0.9731
0.8111
0.8400
252,630
-0.10(-10.64%)
Feb 21, 2024
1.030
1.050
0.9294
0.9400
200,777
-0.09(-8.74%)
Feb 20, 2024
1.150
1.165
0.9800
1.030
379,999
-0.12(-10.43%)
Feb 16, 2024
1.070
1.210
1.070
1.150
341,633
-0.01(-0.86%)
Feb 15, 2024
1.200
1.300
1.070
1.160
1,334,536
+0.02(+1.75%)
Feb 14, 2024
1.140
2.230
1.090
1.140
7,613,136
-0.09(-7.32%)
Feb 13, 2024
1.350
1.430
1.000
1.230
2,326,075
+0.10(+8.72%)
Feb 12, 2024
1.280
1.280
1.110
1.131
22,542
-0.03(-2.47%)
Feb 09, 2024
1.160
1.240
1.150
1.160
6,121
-0.02(-1.52%)
Feb 08, 2024
1.210
1.240
1.133
1.178
12,757
-0.04(-3.44%)
Feb 07, 2024
1.260
1.260
1.165
1.220
9,030
+0.02(+1.66%)
Feb 06, 2024
1.060
1.300
1.050
1.200
49,447
+0.13(+12.15%)
Feb 05, 2024
1.120
1.140
1.070
1.070
20,444
-0.05(-4.46%)
Feb 02, 2024
1.170
1.170
1.120
1.120
7,923
-0.03(-2.61%)
Feb 01, 2024
1.210
1.210
1.070
1.150
6,955
+0.01(+0.87%)
Jan 31, 2024
1.150
1.179
1.140
1.140
11,044
-0.04(-3.38%)
Jan 30, 2024
1.270
1.270
1.120
1.180
36,800
-0.06(-4.84%)
Jan 29, 2024
1.310
1.330
1.220
1.240
20,866
-0.02(-1.98%)
Jan 26, 2024
1.240
1.290
1.240
1.265
6,274
+0.02(+2.02%)
Jan 25, 2024
1.300
1.300
1.230
1.240
8,951
-0.02(-1.59%)
Jan 24, 2024
1.340
1.340
1.220
1.260
10,448
-0.01(-0.60%)
Jan 23, 2024
1.340
1.340
1.250
1.268
17,487
-0.04(-3.10%)
Jan 22, 2024
1.340
1.340
1.270
1.308
18,087
+0.03(+2.60%)
Jan 19, 2024
1.310
1.405
1.275
1.275
10,528
-0.03(-2.02%)
Jan 18, 2024
1.400
1.440
1.260
1.301
16,915
-0.05(-3.83%)
Jan 17, 2024
1.516
1.516
1.280
1.353
18,500
-0.14(-9.19%)
Jan 16, 2024
1.440
1.628
1.420
1.490
36,819
+0.04(+2.67%)
Jan 12, 2024
1.590
1.590
1.450
1.451
23,829
-0.13(-8.15%)
Jan 11, 2024
1.700
1.700
1.570
1.580
52,188
-0.08(-5.06%)
Jan 10, 2024
1.740
1.740
1.630
1.664
18,539
-0.04(-2.28%)
Jan 09, 2024
1.730
1.770
1.680
1.703
14,209
-0.06(-3.24%)
Jan 08, 2024
1.740
1.800
1.700
1.760
10,970
+0.01(+0.57%)
Jan 05, 2024
1.710
1.836
1.700
1.750
26,290
+0.03(+1.75%)
Jan 04, 2024
1.770
1.770
1.675
1.720
19,059
-0.05(-2.82%)
Jan 03, 2024
1.820
1.834
1.620
1.770
53,552
+0.02(+1.14%)
Jan 02, 2024
1.870
2.010
1.750
1.750
189,049
-0.11(-5.91%)
Dec 29, 2023
1.840
2.390
1.730
1.860
1,179,835
+0.09(+5.08%)
Dec 28, 2023
1.790
1.940
1.730
1.770
70,138
-0.05(-2.75%)
Dec 27, 2023
1.920
1.974
1.770
1.820
39,081
-0.14(-7.14%)
Dec 26, 2023
1.830
2.100
1.751
1.960
194,732
+0.12(+6.52%)
Dec 22, 2023
1.860
1.942
1.750
1.840
68,212
-0.02(-0.97%)
Dec 21, 2023
1.650
1.869
1.600
1.858
135,389
+0.13(+7.39%)
Dec 20, 2023
1.870
1.970
1.580
1.730
758,750
+0.04(+2.37%)
Dec 19, 2023
1.640
1.710
1.600
1.690
69,031
+0.00(+0.00%)
Dec 18, 2023
1.820
1.832
1.440
1.690
124,733
-0.06(-3.43%)
Dec 15, 2023
1.800
1.940
1.730
1.750
89,042
-0.08(-4.48%)
Dec 14, 2023
1.860
1.890
1.670
1.832
175,155
+0.04(+2.18%)
Dec 13, 2023
1.710
1.840
1.600
1.793
107,170
+0.08(+4.85%)
Dec 12, 2023
1.860
1.959
1.630
1.710
112,889
-0.15(-8.06%)
Dec 11, 2023
1.990
2.060
1.780
1.860
155,435
-0.17(-8.37%)
Dec 08, 2023
2.070
2.219
1.850
2.030
236,218
+0.01(+0.50%)
Dec 07, 2023
2.000
2.300
1.945
2.020
344,355
+0.05(+2.43%)
Dec 06, 2023
1.940
2.150
1.850
1.972
44,120
+0.05(+2.75%)
Dec 05, 2023
2.090
2.190
1.820
1.919
52,591
-0.14(-6.83%)
Dec 04, 2023
1.910
2.100
1.770
2.060
125,731
+0.15(+7.85%)
Dec 01, 2023
2.100
2.430
1.880
1.910
195,072
-0.28(-12.78%)
Nov 30, 2023
2.360
2.690
2.000
2.190
485,105
+0.06(+2.82%)
Nov 29, 2023
2.070
2.250
2.050
2.130
514,898
+0.08(+3.90%)
Nov 28, 2023
2.190
2.190
2.043
2.050
9,334
-0.01(-0.49%)
Nov 27, 2023
2.130
2.230
2.010
2.060
13,424
-0.06(-2.83%)
Nov 24, 2023
2.180
2.190
2.110
2.120
3,810
-0.02(-0.93%)
Nov 22, 2023
2.120
2.200
2.050
2.140
8,954
-0.04(-1.83%)
Nov 21, 2023
2.120
2.210
2.080
2.180
13,102
+0.12(+5.83%)
Nov 20, 2023
2.200
2.200
2.010
2.060
14,333
-0.04(-1.90%)
Nov 17, 2023
2.008
2.100
2.008
2.100
5,873
+0.06(+2.94%)
Nov 16, 2023
2.000
2.070
1.990
2.040
14,337
-0.08(-3.82%)
Nov 15, 2023
2.160
2.160
1.970
2.121
3,968
-0.04(-1.81%)
Nov 14, 2023
2.110
2.160
2.000
2.160
12,883
+0.15(+7.46%)
Nov 13, 2023
2.135
2.135
1.950
2.010
12,375
-0.15(-6.94%)
Nov 10, 2023
2.090
2.160
2.000
2.160
24,086
+0.17(+8.54%)
Nov 09, 2023
2.095
2.130
1.900
1.990
11,106
-0.20(-9.13%)
Nov 08, 2023
2.442
2.442
2.105
2.190
12,205
-0.08(-3.52%)
Nov 07, 2023
2.070
2.358
2.070
2.270
5,430
+0.11(+5.09%)
Nov 06, 2023
2.270
2.320
2.120
2.160
9,016
-0.16(-6.90%)
Nov 03, 2023
2.240
2.320
2.172
2.320
15,419
-0.03(-1.28%)
Nov 02, 2023
2.310
2.350
2.156
2.350
3,735
+0.17(+7.80%)
Nov 01, 2023
2.020
2.180
1.940
2.180
19,538
+0.25(+12.95%)
Oct 31, 2023
2.000
2.085
1.880
1.930
12,855
-0.02(-1.03%)
Oct 30, 2023
2.040
2.190
1.828
1.950
27,585
-0.08(-3.94%)
Oct 27, 2023
2.090
2.090
1.970
2.030
6,666
-0.01(-0.49%)
Oct 26, 2023
2.210
2.210
1.820
2.040
27,526
-0.07(-3.32%)
Oct 25, 2023
2.390
2.410
2.060
2.110
15,630
+0.01(+0.48%)
Oct 24, 2023
2.100
2.240
2.060
2.100
13,341
+0.00(+0.00%)
Oct 23, 2023
2.140
2.220
2.040
2.100
20,269
-0.04(-1.87%)
Oct 20, 2023
2.250
2.280
2.000
2.140
48,978
-0.68(-24.11%)
Oct 19, 2023
2.780
3.100
2.741
2.820
199,944
+0.04(+1.62%)
Oct 18, 2023
2.930
2.951
2.775
2.775
8,179
-0.15(-4.97%)
Oct 17, 2023
3.020
3.020
2.813
2.920
16,405
-0.07(-2.34%)
Oct 16, 2023
2.760
3.040
2.650
2.990
17,563
+0.22(+7.94%)
Oct 13, 2023
2.950
2.960
2.760
2.770
5,745
-0.16(-5.46%)
Oct 12, 2023
2.950
3.110
2.880
2.930
11,292
-0.07(-2.33%)
Oct 11, 2023
2.900
3.150
2.900
3.000
10,006
+0.04(+1.35%)
Oct 10, 2023
2.880
2.990
2.840
2.960
7,027
+0.14(+4.96%)
Oct 09, 2023
2.990
2.990
2.800
2.820
8,599
+0.00(+0.00%)
Oct 06, 2023
2.780
2.890
2.780
2.820
2,615
+0.05(+1.81%)
Oct 05, 2023
2.730
2.860
2.700
2.770
23,340
+0.07(+2.59%)
Oct 04, 2023
2.720
2.840
2.700
2.700
20,205
+0.00(+0.00%)
Oct 03, 2023
2.740
2.830
2.680
2.700
12,104
+0.04(+1.50%)
Oct 02, 2023
2.875
2.951
2.630
2.660
12,263
-0.12(-4.31%)
Sep 29, 2023
2.730
2.920
2.690
2.780
14,299
+0.20(+7.75%)
Sep 28, 2023
2.810
2.812
2.500
2.580
47,634
-0.28(-9.79%)
Sep 27, 2023
2.700
3.000
2.700
2.860
65,931
-0.26(-8.33%)
Sep 26, 2023
2.750
4.300
2.627
3.120
1,334,852
+0.57(+22.35%)
Sep 25, 2023
2.520
2.720
2.550
2.550
55,893
+0.03(+1.19%)
Sep 22, 2023
2.580
2.650
2.510
2.520
12,076
-0.01(-0.40%)
Sep 21, 2023
2.520
2.700
2.499
2.530
27,680
+0.01(+0.40%)
Sep 20, 2023
2.520
2.820
2.520
2.520
6,500
-0.07(-2.70%)
Sep 19, 2023
2.850
2.970
2.590
2.590
31,962
-0.21(-7.50%)
Sep 18, 2023
2.850
2.933
2.800
2.800
8,868
-0.13(-4.44%)
Sep 15, 2023
2.830
3.140
2.655
2.930
17,764
+0.03(+1.03%)
Sep 14, 2023
2.970
3.100
2.650
2.900
62,109
-0.06(-2.03%)
Sep 13, 2023
3.210
3.420
2.910
2.960
87,184
-0.34(-10.30%)
Sep 12, 2023
3.250
3.310
3.120
3.300
19,907
+0.02(+0.61%)
Sep 11, 2023
3.550
3.550
3.255
3.280
19,525
-0.26(-7.34%)
Sep 08, 2023
3.460
3.540
3.460
3.540
3,731
+0.07(+2.02%)
Sep 07, 2023
3.720
3.750
3.460
3.470
28,069
-0.41(-10.57%)
Sep 06, 2023
4.070
4.360
3.880
3.880
44,113
-0.32(-7.62%)
Sep 05, 2023
4.200
4.200
3.840
4.200
31,604
-0.01(-0.24%)
Sep 01, 2023
4.260
4.370
4.020
4.210
51,491
-0.17(-3.88%)
Aug 31, 2023
3.610
4.460
3.500
4.380
127,371
+0.75(+20.66%)
Aug 30, 2023
3.570
3.700
3.380
3.630
34,481
+0.13(+3.86%)
Aug 29, 2023
3.369
3.670
3.369
3.495
23,410
+0.16(+4.64%)
Aug 28, 2023
3.440
3.440
3.210
3.340
7,437
-0.09(-2.62%)
Aug 25, 2023
3.420
3.510
3.160
3.430
51,436
+0.04(+1.18%)
Aug 24, 2023
3.320
3.540
3.200
3.390
15,964
-0.01(-0.29%)
Aug 23, 2023
3.340
3.400
3.155
3.400
27,750
+0.11(+3.34%)
Aug 22, 2023
3.340
3.420
3.230
3.290
36,487
-0.06(-1.79%)
Aug 21, 2023
3.700
3.730
3.160
3.350
168,219
-0.06(-1.76%)
Aug 18, 2023
3.230
3.920
3.135
3.410
168,944
+0.14(+4.28%)
Aug 17, 2023
3.510
3.518
3.125
3.270
56,455
-0.38(-10.41%)
Aug 16, 2023
3.730
3.840
3.505
3.650
45,680
-0.19(-4.99%)
Aug 15, 2023
3.800
4.140
3.600
3.842
63,016
-0.11(-2.74%)
Aug 14, 2023
4.190
4.190
3.935
3.950
56,145
-0.45(-10.23%)
Aug 11, 2023
4.750
6.160
4.370
4.400
932,841
-0.38(-7.95%)
Aug 10, 2023
4.660
4.972
4.438
4.780
50,447
-0.04(-0.83%)
Aug 09, 2023
5.330
5.680
4.820
4.820
116,604
-0.87(-15.29%)
Aug 08, 2023
5.760
6.138
5.030
5.690
163,769
-0.53(-8.52%)
Aug 07, 2023
5.910
6.500
5.235
6.220
204,817
+0.31(+5.20%)
Aug 04, 2023
6.500
6.503
5.500
5.912
64,166
-0.22(-3.55%)
Aug 03, 2023
6.025
6.425
5.997
6.130
12,857
+0.00(+0.08%)
Aug 02, 2023
6.700
6.700
5.815
6.125
35,148
-0.68(-9.96%)
Aug 01, 2023
8.242
8.242
6.500
6.803
50,019
-1.22(-15.23%)
Jul 31, 2023
7.025
8.875
6.848
8.025
74,626
+1.20(+17.58%)
Jul 28, 2023
6.525
6.975
6.412
6.825
3,477
+0.25(+3.80%)
Jul 27, 2023
6.463
7.025
6.463
6.575
5,736
-0.07(-1.05%)
Jul 26, 2023
6.675
6.675
6.355
6.645
8,901
-0.03(-0.45%)
Jul 25, 2023
6.355
6.825
6.295
6.675
12,356
+0.04(+0.53%)
Jul 24, 2023
6.725
7.760
6.500
6.640
21,024
-0.01(-0.15%)
Jul 21, 2023
6.800
6.995
6.650
6.650
10,998
-0.24(-3.52%)
Jul 20, 2023
6.997
7.000
6.353
6.893
15,835
-0.25(-3.57%)
Jul 19, 2023
7.250
7.250
6.875
7.147
13,327
-0.10(-1.41%)
Jul 18, 2023
7.150
7.750
6.753
7.250
36,571
-0.12(-1.63%)
Jul 17, 2023
6.348
7.372
6.287
7.370
31,609
+0.46(+6.58%)
Jul 14, 2023
7.130
7.250
6.500
6.915
46,525
-0.34(-4.69%)
Jul 13, 2023
7.750
8.000
7.008
7.255
65,378
-0.90(-10.98%)
Jul 12, 2023
9.127
9.703
7.000
8.150
274,802
-1.47(-15.32%)
Jul 11, 2023
5.482
14.00
5.482
9.625
5,114,437
+4.57(+90.31%)
Jul 10, 2023
5.253
5.598
5.008
5.058
4,730
-0.22(-4.26%)
Jul 07, 2023
5.725
5.725
5.005
5.282
5,873
-0.08(-1.40%)
Jul 06, 2023
5.500
5.572
5.183
5.357
2,099
-0.27(-4.76%)
Jul 05, 2023
5.250
5.883
5.250
5.625
6,891
+0.46(+8.80%)
Jul 03, 2023
5.465
5.500
5.025
5.170
1,269
-0.04(-0.67%)
Jun 30, 2023
5.500
5.522
5.143
5.205
3,491
-0.14(-2.57%)
Jun 29, 2023
5.475
5.497
5.332
5.343
5,778
-0.08(-1.52%)
Jun 28, 2023
6.250
6.250
5.400
5.425
5,349
-0.33(-5.65%)
Jun 27, 2023
6.000
6.000
5.750
5.750
6,255
+0.01(+0.13%)
Jun 26, 2023
5.500
5.875
5.500
5.742
5,974
+0.24(+4.41%)
Jun 23, 2023
5.750
6.247
5.500
5.500
3,402
-0.50(-8.33%)
Jun 22, 2023
5.915
6.247
5.760
6.000
1,166
+0.25(+4.26%)
Jun 21, 2023
6.005
6.612
5.625
5.755
4,007
-0.25(-4.24%)
Jun 20, 2023
6.500
6.747
5.942
6.010
1,878
-0.04(-0.74%)
Jun 16, 2023
6.250
6.685
6.055
6.055
2,594
-0.07(-1.14%)
Jun 15, 2023
5.750
6.460
5.503
6.125
2,860
+0.38(+6.52%)
Jun 14, 2023
6.247
6.247
5.750
5.750
3,777
-0.54(-8.59%)
Jun 13, 2023
6.500
6.612
6.272
6.290
2,091
-0.21(-3.23%)
Jun 12, 2023
6.500
6.747
6.378
6.500
4,214
+0.25(+4.00%)
Jun 09, 2023
6.750
6.872
6.013
6.250
6,981
-0.37(-5.52%)
Jun 08, 2023
6.250
6.997
6.250
6.615
4,566
-0.09(-1.31%)
Jun 07, 2023
7.438
7.438
6.440
6.702
5,493
-0.58(-8.03%)
Jun 06, 2023
7.280
7.875
7.165
7.287
5,784
+0.04(+0.52%)
Jun 05, 2023
6.250
7.375
6.125
7.250
2,801
+0.30(+4.32%)
Jun 02, 2023
6.575
7.000
6.575
6.950
966
+0.26(+3.89%)
Jun 01, 2023
6.500
6.750
6.575
6.690
494
+0.12(+1.75%)
May 31, 2023
6.575
6.950
6.575
6.575
938
-0.33(-4.71%)
May 30, 2023
6.750
6.950
6.303
6.900
2,046
+0.03(+0.36%)
May 26, 2023
6.280
6.950
6.178
6.875
5,740
+0.33(+5.12%)
May 25, 2023
7.035
7.250
6.000
6.540
8,162
-0.71(-9.82%)
May 24, 2023
7.500
7.562
6.375
7.253
21,909
-0.31(-4.10%)
May 23, 2023
7.750
8.123
7.543
7.562
4,891
-0.86(-10.24%)
May 22, 2023
8.000
8.425
7.750
8.425
1,405
+0.43(+5.31%)
May 19, 2023
8.250
8.342
7.875
8.000
2,252
-0.09(-1.11%)
May 18, 2023
8.265
8.265
7.875
8.090
943
-0.26(-3.11%)
May 17, 2023
8.250
8.375
8.010
8.350
1,156
+0.34(+4.31%)
May 16, 2023
8.137
8.137
8.002
8.005
3,039
-0.06(-0.77%)
May 15, 2023
7.975
8.250
7.750
8.068
2,080
+0.54(+7.10%)
May 12, 2023
7.942
7.947
7.513
7.532
5,995
-0.44(-5.49%)
May 11, 2023
8.000
8.248
7.588
7.970
1,925
-0.21(-2.51%)
May 10, 2023
8.500
8.748
8.008
8.175
5,871
-0.27(-3.25%)
May 09, 2023
8.125
8.498
7.582
8.450
5,997
+0.45(+5.62%)
May 08, 2023
7.973
8.325
7.505
8.000
5,583
+0.25(+3.23%)
May 05, 2023
7.500
7.750
6.935
7.750
3,891
+0.24(+3.16%)
May 04, 2023
7.633
7.995
7.250
7.513
8,175
-0.04(-0.56%)
May 03, 2023
7.750
8.310
7.503
7.555
4,650
-0.45(-5.56%)
May 02, 2023
8.750
8.750
7.940
8.000
4,261
-0.25(-3.03%)
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.