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
Lineage Cell Therapeutics Inc
(NY:
LCTX
)
1.080
+0.020 (+1.89%)
Official Closing Price
Updated: 8:00 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 29, 2022
1.210
1.260
1.205
1.220
322,412
-0.01(-0.81%)
Apr 28, 2022
1.280
1.300
1.130
1.230
741,568
-0.03(-2.38%)
Apr 27, 2022
1.290
1.300
1.240
1.260
504,633
-0.03(-2.33%)
Apr 26, 2022
1.320
1.370
1.235
1.290
1,182,275
-0.03(-2.27%)
Apr 25, 2022
1.220
1.375
1.180
1.320
1,321,804
+0.14(+11.86%)
Apr 22, 2022
1.180
1.220
1.160
1.180
584,454
+0.00(+0.00%)
Apr 21, 2022
1.260
1.290
1.180
1.180
776,740
-0.09(-7.09%)
Apr 20, 2022
1.270
1.280
1.250
1.270
714,396
+0.00(+0.00%)
Apr 19, 2022
1.240
1.310
1.225
1.270
662,712
+0.02(+1.60%)
Apr 18, 2022
1.310
1.310
1.220
1.250
939,771
-0.01(-0.79%)
Apr 14, 2022
1.330
1.350
1.260
1.260
588,851
-0.06(-4.55%)
Apr 13, 2022
1.290
1.370
1.280
1.320
510,855
+0.07(+5.60%)
Apr 12, 2022
1.310
1.340
1.230
1.250
631,678
-0.06(-4.58%)
Apr 11, 2022
1.390
1.390
1.290
1.310
649,998
-0.06(-4.38%)
Apr 08, 2022
1.400
1.410
1.360
1.370
596,494
-0.04(-2.84%)
Apr 07, 2022
1.440
1.470
1.405
1.410
568,363
-0.03(-2.08%)
Apr 06, 2022
1.550
1.565
1.440
1.440
606,380
-0.11(-7.10%)
Apr 05, 2022
1.590
1.615
1.540
1.550
645,716
-0.02(-1.27%)
Apr 04, 2022
1.580
1.605
1.540
1.570
575,832
-0.02(-1.26%)
Apr 01, 2022
1.540
1.600
1.510
1.590
534,405
+0.05(+3.25%)
Mar 31, 2022
1.520
1.570
1.485
1.540
794,547
+0.04(+2.67%)
Mar 30, 2022
1.530
1.580
1.468
1.500
835,019
-0.01(-0.66%)
Mar 29, 2022
1.450
1.540
1.440
1.510
750,732
+0.03(+2.03%)
Mar 28, 2022
1.590
1.660
1.480
1.480
1,348,546
+0.00(+0.00%)
Mar 25, 2022
1.440
1.490
1.360
1.480
1,247,999
+0.04(+2.78%)
Mar 24, 2022
1.400
1.450
1.370
1.440
734,441
+0.06(+4.35%)
Mar 23, 2022
1.360
1.390
1.330
1.380
769,670
+0.00(+0.00%)
Mar 22, 2022
1.340
1.390
1.340
1.380
397,307
+0.02(+1.47%)
Mar 21, 2022
1.440
1.440
1.320
1.360
564,518
-0.05(-3.55%)
Mar 18, 2022
1.370
1.420
1.330
1.410
893,338
+0.05(+3.68%)
Mar 17, 2022
1.270
1.360
1.250
1.360
243,670
+0.10(+7.94%)
Mar 16, 2022
1.240
1.270
1.181
1.260
548,143
+0.05(+4.13%)
Mar 15, 2022
1.260
1.265
1.180
1.210
598,787
-0.05(-3.97%)
Mar 14, 2022
1.340
1.340
1.250
1.260
557,771
-0.08(-5.97%)
Mar 11, 2022
1.400
1.450
1.340
1.340
684,836
-0.06(-4.29%)
Mar 10, 2022
1.390
1.415
1.360
1.400
360,058
-0.02(-1.41%)
Mar 09, 2022
1.350
1.430
1.330
1.420
445,578
+0.11(+8.40%)
Mar 08, 2022
1.280
1.400
1.280
1.310
598,221
+0.03(+2.34%)
Mar 07, 2022
1.300
1.310
1.255
1.280
689,496
+0.02(+1.59%)
Mar 04, 2022
1.310
1.330
1.260
1.260
571,317
-0.05(-3.82%)
Mar 03, 2022
1.360
1.360
1.310
1.310
288,831
-0.04(-2.96%)
Mar 02, 2022
1.370
1.390
1.340
1.350
314,410
-0.02(-1.46%)
Mar 01, 2022
1.400
1.432
1.340
1.370
364,495
-0.04(-2.84%)
Feb 28, 2022
1.380
1.430
1.370
1.410
731,158
-0.03(-2.08%)
Feb 25, 2022
1.420
1.440
1.365
1.440
400,888
+0.01(+0.70%)
Feb 24, 2022
1.270
1.430
1.260
1.430
979,285
+0.09(+6.72%)
Feb 23, 2022
1.410
1.421
1.340
1.340
670,606
-0.07(-4.96%)
Feb 22, 2022
1.440
1.455
1.415
1.410
613,315
-0.05(-3.42%)
Feb 18, 2022
1.460
0
-0.05(-3.31%)
Feb 17, 2022
1.550
1.570
1.510
1.510
470,308
-0.06(-3.82%)
Feb 16, 2022
1.540
1.570
1.515
1.570
288,098
+0.00(+0.00%)
Feb 15, 2022
1.520
1.570
1.500
1.570
505,556
+0.07(+4.67%)
Feb 14, 2022
1.500
1.520
1.460
1.500
485,538
+0.00(+0.00%)
Feb 11, 2022
1.500
1.555
1.490
1.500
571,035
-0.01(-0.66%)
Feb 10, 2022
1.510
1.570
1.495
1.510
758,300
-0.03(-1.95%)
Feb 09, 2022
1.490
1.540
1.460
1.540
470,016
+0.09(+6.21%)
Feb 08, 2022
1.470
1.510
1.450
1.450
343,689
-0.03(-2.03%)
Feb 07, 2022
1.440
1.520
1.420
1.480
385,724
+0.02(+1.37%)
Feb 04, 2022
1.440
1.480
1.405
1.460
600,866
+0.04(+2.82%)
Feb 03, 2022
1.510
1.410
1.420
775,310
-0.09(-5.96%)
Feb 02, 2022
1.560
1.570
1.510
1.510
552,880
-0.05(-3.21%)
Feb 01, 2022
1.580
1.619
1.540
1.560
438,217
-0.02(-1.27%)
Jan 31, 2022
1.520
1.600
1.580
736,411
+0.07(+4.64%)
Jan 28, 2022
1.480
1.510
1.405
1.510
957,769
+0.06(+4.14%)
Jan 27, 2022
1.550
1.550
1.420
1.450
780,715
-0.06(-3.97%)
Jan 26, 2022
1.650
1.650
1.500
1.510
605,345
-0.11(-6.79%)
Jan 25, 2022
1.640
1.670
1.580
1.620
1,467,835
-0.04(-2.41%)
Jan 24, 2022
1.530
1.680
1.480
1.660
1,994,824
+0.09(+5.73%)
Jan 21, 2022
1.650
1.670
1.570
1.570
1,136,870
-0.08(-4.85%)
Jan 20, 2022
1.700
1.750
1.650
1.650
1,278,775
-0.05(-2.94%)
Jan 19, 2022
1.780
1.780
1.670
1.700
1,154,275
-0.08(-4.49%)
Jan 18, 2022
1.860
1.880
1.780
1.780
766,044
-0.11(-5.82%)
Jan 14, 2022
1.890
0
+0.05(+2.72%)
Jan 13, 2022
1.900
1.970
1.825
1.840
884,532
-0.04(-2.13%)
Jan 12, 2022
2.000
2.030
1.880
1.880
1,133,312
-0.14(-6.93%)
Jan 11, 2022
1.970
2.150
1.930
2.020
1,591,386
+0.02(+1.00%)
Jan 10, 2022
1.960
2.015
1.900
2.000
1,011,313
+0.02(+1.01%)
Jan 07, 2022
2.060
2.145
1.980
1.980
710,273
-0.08(-3.88%)
Jan 06, 2022
2.120
2.160
2.030
2.060
778,891
-0.01(-0.48%)
Jan 05, 2022
2.240
2.265
2.030
2.070
1,257,359
-0.20(-8.81%)
Jan 04, 2022
2.510
2.530
2.240
2.270
1,706,631
-0.21(-8.47%)
Jan 03, 2022
2.540
2.575
2.450
2.480
781,112
+0.03(+1.22%)
Dec 31, 2021
2.440
2.540
2.440
2.450
722,757
-0.05(-2.00%)
Dec 30, 2021
2.440
2.575
2.410
2.500
1,247,542
+0.07(+2.88%)
Dec 29, 2021
2.500
2.600
2.420
2.430
804,676
-0.03(-1.22%)
Dec 28, 2021
2.610
2.640
2.400
2.460
1,598,719
-0.15(-5.75%)
Dec 27, 2021
2.700
2.710
2.590
2.610
587,943
-0.07(-2.61%)
Dec 23, 2021
2.560
2.690
2.550
2.680
1,051,392
+0.05(+1.90%)
Dec 22, 2021
2.550
2.670
2.512
2.630
1,252,697
+0.06(+2.33%)
Dec 21, 2021
2.670
2.670
2.450
2.570
2,841,079
+0.00(+0.00%)
Dec 20, 2021
2.400
2.605
2.340
2.570
6,542,445
+0.45(+21.23%)
Dec 17, 2021
2.200
2.250
2.070
2.120
10,497,708
-0.09(-4.07%)
Dec 16, 2021
2.090
2.230
2.030
2.210
2,596,227
+0.15(+7.28%)
Dec 15, 2021
1.840
2.080
1.800
2.060
1,703,389
+0.22(+11.96%)
Dec 14, 2021
1.940
2.010
1.830
1.840
1,401,739
-0.14(-7.07%)
Dec 13, 2021
2.040
2.050
1.910
1.980
1,718,679
-0.02(-1.00%)
Dec 10, 2021
2.100
2.140
2.000
2.000
1,133,137
-0.06(-2.91%)
Dec 09, 2021
2.160
2.210
2.045
2.060
829,207
-0.15(-6.79%)
Dec 08, 2021
2.250
2.285
2.180
2.210
809,251
-0.09(-3.91%)
Dec 07, 2021
2.130
2.300
2.130
2.300
841,411
+0.18(+8.49%)
Dec 06, 2021
2.070
2.165
2.010
2.120
1,000,286
+0.08(+3.92%)
Dec 03, 2021
2.190
2.200
2.000
2.040
1,329,712
-0.13(-5.99%)
Dec 02, 2021
2.070
2.190
2.050
2.170
986,239
+0.11(+5.34%)
Dec 01, 2021
2.320
2.320
2.030
2.060
1,703,274
-0.20(-8.85%)
Nov 30, 2021
2.070
2.315
2.070
2.260
1,629,575
+0.26(+13.00%)
Nov 29, 2021
2.100
2.100
1.990
2.000
1,100,462
+0.01(+0.50%)
Nov 26, 2021
2.100
2.125
1.970
1.990
852,918
-0.17(-7.87%)
Nov 24, 2021
2.180
2.220
2.100
2.160
984,581
-0.05(-2.26%)
Nov 23, 2021
2.180
2.230
2.050
2.210
1,062,498
+0.04(+1.84%)
Nov 22, 2021
2.300
2.310
2.160
2.170
953,696
-0.12(-5.24%)
Nov 19, 2021
2.300
2.360
2.290
2.290
826,936
-0.06(-2.55%)
Nov 18, 2021
2.390
2.370
2.310
2.350
943,260
-0.03(-1.26%)
Nov 17, 2021
2.400
2.440
2.360
2.380
490,087
-0.06(-2.46%)
Nov 16, 2021
2.490
2.490
2.380
2.440
579,080
-0.04(-1.61%)
Nov 15, 2021
2.470
2.530
2.460
2.480
493,885
-0.05(-1.98%)
Nov 12, 2021
2.430
2.580
2.430
2.530
482,694
+0.07(+2.85%)
Nov 11, 2021
2.350
2.490
2.350
2.460
384,653
+0.10(+4.24%)
Nov 10, 2021
2.450
2.360
2.360
507,072
-0.11(-4.45%)
Nov 09, 2021
2.500
2.560
2.450
2.470
415,959
-0.05(-1.98%)
Nov 08, 2021
2.540
2.570
2.480
2.520
713,314
-0.02(-0.79%)
Nov 05, 2021
2.600
2.610
2.510
2.540
734,623
-0.02(-0.78%)
Nov 04, 2021
2.600
2.610
2.490
2.560
625,916
-0.05(-1.92%)
Nov 03, 2021
2.460
2.610
2.420
2.610
947,853
+0.11(+4.40%)
Nov 02, 2021
2.360
2.500
2.333
2.500
614,073
+0.12(+5.04%)
Nov 01, 2021
2.320
2.400
2.280
2.380
632,576
+0.10(+4.39%)
Oct 29, 2021
2.350
2.400
2.280
2.280
682,766
-0.10(-4.20%)
Oct 28, 2021
2.310
2.390
2.290
2.380
520,552
+0.09(+3.93%)
Oct 27, 2021
2.310
2.370
2.290
2.290
431,596
-0.05(-2.14%)
Oct 26, 2021
2.340
2.370
2.340
540,627
+0.01(+0.43%)
Oct 25, 2021
2.370
2.370
2.280
2.330
384,972
-0.02(-0.85%)
Oct 22, 2021
2.300
2.370
2.270
2.350
407,003
+0.03(+1.29%)
Oct 21, 2021
2.320
2.340
2.280
2.320
447,617
+0.00(+0.00%)
Oct 20, 2021
2.360
2.430
2.300
2.320
490,303
-0.04(-1.69%)
Oct 19, 2021
2.290
2.360
2.280
2.360
446,378
+0.08(+3.51%)
Oct 18, 2021
2.320
2.360
2.270
2.280
1,138,700
-0.07(-2.98%)
Oct 15, 2021
2.360
2.400
2.350
2.350
610,358
-0.04(-1.67%)
Oct 14, 2021
2.420
2.440
2.380
2.390
393,652
+0.01(+0.42%)
Oct 13, 2021
2.450
2.480
2.380
2.380
334,690
-0.07(-2.86%)
Oct 12, 2021
2.400
2.460
2.395
2.450
328,409
+0.04(+1.66%)
Oct 11, 2021
2.450
2.490
2.400
2.410
337,971
+0.01(+0.42%)
Oct 08, 2021
2.450
2.470
2.400
2.400
325,267
-0.06(-2.44%)
Oct 07, 2021
2.430
2.480
2.410
2.460
406,769
+0.07(+2.93%)
Oct 06, 2021
2.490
2.520
2.390
2.390
612,828
-0.15(-5.91%)
Oct 05, 2021
2.430
2.575
2.410
2.540
547,002
+0.09(+3.67%)
Oct 04, 2021
2.560
2.560
2.425
2.450
613,308
-0.14(-5.41%)
Oct 01, 2021
2.590
2.590
2.511
2.590
656,560
+0.07(+2.78%)
Sep 30, 2021
2.550
2.670
2.510
2.520
665,740
-0.02(-0.79%)
Sep 29, 2021
2.500
2.620
2.480
2.540
575,559
+0.07(+2.83%)
Sep 28, 2021
2.680
2.680
2.470
2.470
806,429
-0.20(-7.49%)
Sep 27, 2021
2.590
2.690
2.570
2.670
469,505
+0.10(+3.89%)
Sep 24, 2021
2.580
2.680
2.565
2.570
680,842
-0.07(-2.65%)
Sep 23, 2021
2.460
2.655
2.460
2.640
1,140,717
+0.19(+7.76%)
Sep 22, 2021
2.400
2.500
2.390
2.450
507,268
+0.03(+1.24%)
Sep 21, 2021
2.410
2.450
2.340
2.420
737,992
+0.07(+2.98%)
Sep 20, 2021
2.420
2.570
2.340
2.350
1,574,314
-0.20(-7.84%)
Sep 17, 2021
2.440
2.580
2.340
2.550
5,317,669
+0.13(+5.37%)
Sep 16, 2021
2.480
2.510
2.360
2.420
838,825
-0.06(-2.42%)
Sep 15, 2021
2.260
2.600
2.260
2.480
1,078,145
+0.22(+9.73%)
Sep 14, 2021
2.320
2.340
2.260
2.260
608,775
-0.05(-2.16%)
Sep 13, 2021
2.340
2.415
2.310
2.310
935,878
-0.02(-0.86%)
Sep 10, 2021
2.420
2.420
2.300
2.330
844,427
-0.01(-0.43%)
Sep 09, 2021
2.460
2.485
2.340
2.340
877,529
-0.13(-5.26%)
Sep 08, 2021
2.650
2.675
2.460
2.470
763,536
-0.21(-7.84%)
Sep 07, 2021
2.800
2.800
2.680
2.680
941,220
-0.11(-3.94%)
Sep 03, 2021
2.650
2.790
2.630
2.790
886,978
+0.16(+6.08%)
Sep 02, 2021
2.520
2.645
2.520
2.630
517,059
+0.08(+3.14%)
Sep 01, 2021
2.520
2.590
2.500
2.550
434,214
+0.03(+1.19%)
Aug 31, 2021
2.510
2.570
2.470
2.520
460,383
+0.07(+2.86%)
Aug 30, 2021
2.470
2.530
2.440
2.450
532,779
-0.07(-2.78%)
Aug 27, 2021
2.420
2.550
2.450
2.520
382,725
+0.07(+2.86%)
Aug 26, 2021
2.400
2.520
2.400
2.450
311,967
+0.03(+1.24%)
Aug 25, 2021
2.420
2.485
2.400
2.420
326,984
-0.03(-1.22%)
Aug 24, 2021
2.430
2.495
2.410
2.450
564,650
+0.00(+0.00%)
Aug 23, 2021
2.320
2.460
2.290
2.450
703,473
+0.16(+6.99%)
Aug 20, 2021
2.300
2.440
2.285
2.290
713,172
-0.04(-1.72%)
Aug 19, 2021
2.450
2.465
2.305
2.330
694,515
-0.09(-3.72%)
Aug 18, 2021
2.490
2.548
2.420
2.420
323,975
-0.02(-0.82%)
Aug 17, 2021
2.510
2.520
2.380
2.440
653,374
-0.09(-3.56%)
Aug 16, 2021
2.600
2.620
2.520
2.530
350,662
-0.09(-3.44%)
Aug 13, 2021
2.550
2.650
2.540
2.620
403,439
+0.01(+0.38%)
Aug 12, 2021
2.660
2.670
2.580
2.610
410,408
-0.04(-1.51%)
Aug 11, 2021
2.680
2.690
2.580
2.650
462,886
+0.08(+3.11%)
Aug 10, 2021
2.600
2.640
2.560
2.570
290,498
-0.01(-0.39%)
Aug 09, 2021
2.510
2.600
2.510
2.580
263,787
+0.03(+1.18%)
Aug 06, 2021
2.610
2.620
2.550
2.550
398,170
-0.03(-1.16%)
Aug 05, 2021
2.510
2.597
2.510
2.580
333,054
+0.02(+0.78%)
Aug 04, 2021
2.530
2.650
2.530
2.560
478,398
-0.05(-1.92%)
Aug 03, 2021
2.540
2.620
2.540
2.610
298,209
+0.02(+0.77%)
Aug 02, 2021
2.580
2.640
2.550
2.590
479,290
-0.04(-1.52%)
Jul 30, 2021
2.520
2.640
2.520
2.630
629,537
+0.08(+3.14%)
Jul 29, 2021
2.600
2.660
2.550
2.550
291,523
-0.08(-3.04%)
Jul 28, 2021
2.550
2.630
2.530
2.630
455,197
+0.09(+3.54%)
Jul 27, 2021
2.620
2.660
2.520
2.540
698,698
-0.10(-3.79%)
Jul 26, 2021
2.690
2.695
2.620
2.640
577,591
-0.02(-0.75%)
Jul 23, 2021
2.690
2.715
2.630
2.660
954,737
-0.02(-0.75%)
Jul 22, 2021
2.740
2.780
2.680
2.680
664,054
-0.07(-2.55%)
Jul 21, 2021
2.740
2.770
2.660
2.750
665,314
+0.07(+2.61%)
Jul 20, 2021
2.540
2.730
2.540
2.680
1,289,507
+0.10(+3.88%)
Jul 19, 2021
2.610
2.640
2.460
2.580
1,273,969
-0.08(-3.01%)
Jul 16, 2021
2.700
2.740
2.610
2.660
767,030
-0.04(-1.48%)
Jul 15, 2021
2.670
2.720
2.620
2.700
711,604
-0.03(-1.10%)
Jul 14, 2021
2.710
2.740
2.650
2.730
958,531
+0.01(+0.37%)
Jul 13, 2021
2.740
2.760
2.660
2.720
769,678
-0.04(-1.45%)
Jul 12, 2021
2.740
2.760
2.680
2.760
798,322
+0.00(+0.00%)
Jul 09, 2021
2.790
2.790
2.721
2.760
403,806
-0.02(-0.72%)
Jul 08, 2021
2.640
2.795
2.610
2.780
779,979
+0.07(+2.58%)
Jul 07, 2021
2.790
2.809
2.648
2.710
858,028
-0.09(-3.21%)
Jul 06, 2021
2.720
2.810
2.640
2.800
839,688
+0.05(+1.82%)
Jul 02, 2021
2.850
2.850
2.700
2.750
1,711,290
-0.11(-3.85%)
Jul 01, 2021
2.900
2.900
2.759
2.860
1,065,716
+0.01(+0.35%)
Jun 30, 2021
2.900
2.987
2.840
2.850
1,301,995
-0.08(-2.73%)
Jun 29, 2021
2.890
2.975
2.840
2.930
1,078,481
+0.04(+1.38%)
Jun 28, 2021
2.900
2.970
2.800
2.890
1,400,237
+0.05(+1.76%)
Jun 25, 2021
2.780
3.000
2.780
2.840
17,061,312
+0.06(+2.16%)
Jun 24, 2021
2.830
2.900
2.765
2.780
1,261,607
-0.01(-0.36%)
Jun 23, 2021
2.650
2.825
2.650
2.790
1,126,894
+0.05(+1.82%)
Jun 22, 2021
2.770
2.850
2.675
2.740
1,278,556
+0.06(+2.24%)
Jun 21, 2021
2.740
2.790
2.661
2.680
844,257
-0.02(-0.74%)
Jun 18, 2021
2.800
2.880
2.690
2.700
1,510,983
-0.14(-4.93%)
Jun 17, 2021
2.850
2.900
2.740
2.840
1,139,340
-0.02(-0.70%)
Jun 16, 2021
2.900
2.965
2.575
2.860
2,692,712
-0.03(-1.04%)
Jun 15, 2021
2.980
3.000
2.820
2.890
1,894,725
-0.06(-2.03%)
Jun 14, 2021
2.890
2.970
2.870
2.950
1,948,854
+0.08(+2.79%)
Jun 11, 2021
2.840
2.920
2.805
2.870
1,081,997
+0.06(+2.14%)
Jun 10, 2021
2.810
2.835
2.770
2.810
1,009,032
+0.00(+0.00%)
Jun 09, 2021
2.760
2.910
2.700
2.810
1,645,845
+0.06(+2.18%)
Jun 08, 2021
2.870
2.899
2.710
2.750
1,436,481
-0.10(-3.51%)
Jun 07, 2021
2.820
2.950
2.800
2.850
1,524,691
-0.01(-0.35%)
Jun 04, 2021
2.850
2.905
2.770
2.860
1,529,989
+0.08(+2.88%)
Jun 03, 2021
2.730
2.850
2.720
2.780
1,169,677
-0.06(-2.11%)
Jun 02, 2021
3.000
3.000
2.700
2.840
2,854,206
-0.16(-5.33%)
Jun 01, 2021
2.640
3.000
2.600
3.000
6,683,733
+0.63(+26.58%)
May 28, 2021
2.420
2.460
2.370
2.370
275,537
-0.02(-0.84%)
May 27, 2021
2.360
2.460
2.360
2.390
427,780
+0.04(+1.70%)
May 26, 2021
2.320
2.380
2.310
2.350
416,609
+0.04(+1.73%)
May 25, 2021
2.430
2.480
2.310
2.310
603,578
-0.13(-5.33%)
May 24, 2021
2.420
2.500
2.400
2.440
378,857
-0.02(-0.81%)
May 21, 2021
2.380
2.495
2.340
2.460
817,006
+0.09(+3.80%)
May 20, 2021
2.340
2.400
2.300
2.370
264,331
+0.03(+1.28%)
May 19, 2021
2.240
2.380
2.228
2.340
406,550
+0.05(+2.18%)
May 18, 2021
2.350
2.360
2.260
2.290
420,609
-0.04(-1.72%)
May 17, 2021
2.220
2.330
2.180
2.330
850,627
+0.07(+3.10%)
May 14, 2021
2.300
2.390
2.210
2.260
728,554
+0.09(+4.15%)
May 13, 2021
2.300
2.415
2.140
2.170
1,212,812
-0.10(-4.41%)
May 12, 2021
2.360
2.420
2.220
2.270
1,002,679
-0.14(-5.81%)
May 11, 2021
2.340
2.450
2.230
2.410
1,984,377
-0.11(-4.37%)
May 10, 2021
2.720
2.740
2.460
2.520
1,332,140
-0.22(-8.03%)
May 07, 2021
2.850
2.850
2.640
2.740
868,809
-0.09(-3.18%)
May 06, 2021
2.800
2.840
2.565
2.830
1,392,800
+0.06(+2.17%)
May 05, 2021
2.710
2.900
2.610
2.770
1,581,285
+0.19(+7.36%)
May 04, 2021
2.600
2.640
2.460
2.580
805,344
-0.08(-3.01%)
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.