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
Enzo Biochem
(NY:
ENZ
)
1.110
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 20, 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
2.620
2.634
2.530
2.550
26,655
-0.05(-1.92%)
Apr 28, 2022
2.550
2.610
2.500
2.600
27,292
+0.04(+1.56%)
Apr 27, 2022
2.580
2.620
2.550
2.560
25,112
-0.02(-0.78%)
Apr 26, 2022
2.790
2.790
2.600
2.580
69,149
-0.17(-6.18%)
Apr 25, 2022
2.790
2.790
2.735
2.750
19,197
-0.05(-1.79%)
Apr 22, 2022
2.890
2.890
2.782
2.800
32,918
-0.07(-2.44%)
Apr 21, 2022
2.930
2.960
2.850
2.870
53,718
-0.03(-1.03%)
Apr 20, 2022
2.890
3.000
2.860
2.900
52,961
+0.01(+0.35%)
Apr 19, 2022
2.890
2.940
2.749
2.890
82,065
+0.04(+1.40%)
Apr 18, 2022
2.910
2.960
2.850
2.850
134,362
-0.03(-1.04%)
Apr 14, 2022
2.900
2.952
2.870
2.880
81,628
-0.02(-0.69%)
Apr 13, 2022
2.830
2.920
2.830
2.900
40,016
+0.04(+1.40%)
Apr 12, 2022
2.830
2.950
2.830
2.860
55,323
-0.07(-2.39%)
Apr 11, 2022
2.900
2.939
2.880
2.930
39,669
+0.01(+0.34%)
Apr 08, 2022
2.950
3.060
2.880
2.920
40,265
-0.08(-2.67%)
Apr 07, 2022
2.930
3.000
2.930
3.000
7,710
+0.05(+1.69%)
Apr 06, 2022
2.930
3.000
2.900
2.950
25,134
+0.00(+0.00%)
Apr 05, 2022
2.970
3.000
2.931
2.950
26,279
-0.02(-0.67%)
Apr 04, 2022
2.960
3.010
2.900
2.970
35,714
+0.05(+1.71%)
Apr 01, 2022
2.960
2.980
2.910
2.920
35,807
+0.02(+0.69%)
Mar 31, 2022
2.910
2.950
2.880
2.900
36,045
-0.04(-1.36%)
Mar 30, 2022
2.970
2.990
2.910
2.940
20,807
-0.04(-1.34%)
Mar 29, 2022
2.970
3.030
2.940
2.980
41,501
-0.01(-0.33%)
Mar 28, 2022
2.980
3.030
2.940
2.990
19,805
+0.02(+0.67%)
Mar 25, 2022
2.980
3.049
2.950
2.970
25,579
-0.01(-0.34%)
Mar 24, 2022
2.980
3.050
2.970
2.980
60,776
+0.00(+0.00%)
Mar 23, 2022
3.050
3.060
2.970
2.980
58,512
-0.06(-1.97%)
Mar 22, 2022
3.080
3.090
3.020
3.040
51,388
+0.04(+1.33%)
Mar 21, 2022
3.040
3.085
2.990
3.000
58,890
-0.06(-1.96%)
Mar 18, 2022
3.140
3.190
3.060
3.060
125,648
-0.13(-4.08%)
Mar 17, 2022
3.180
3.190
3.130
3.190
53,689
+0.06(+1.92%)
Mar 16, 2022
3.040
3.170
3.040
3.130
47,974
+0.09(+2.96%)
Mar 15, 2022
3.040
3.210
3.040
3.040
67,127
+0.03(+1.00%)
Mar 14, 2022
3.130
3.180
2.940
3.010
61,189
-0.10(-3.22%)
Mar 11, 2022
3.160
3.210
3.080
3.110
19,573
-0.08(-2.51%)
Mar 10, 2022
3.160
3.200
3.100
3.190
91,932
+0.03(+0.95%)
Mar 09, 2022
3.150
3.220
3.140
3.160
93,612
+0.06(+1.94%)
Mar 08, 2022
3.100
3.230
3.090
3.100
60,567
+0.00(+0.00%)
Mar 07, 2022
3.280
3.280
3.100
3.100
116,035
-0.19(-5.78%)
Mar 04, 2022
3.330
3.380
3.140
3.290
70,629
-0.03(-0.90%)
Mar 03, 2022
3.301
3.370
3.283
3.320
20,779
+0.01(+0.30%)
Mar 02, 2022
3.270
3.420
3.120
3.310
97,595
+0.04(+1.22%)
Mar 01, 2022
3.300
3.330
3.250
3.270
72,096
-0.02(-0.61%)
Feb 28, 2022
3.310
3.371
3.250
3.290
49,523
-0.11(-3.24%)
Feb 25, 2022
3.300
3.430
3.305
3.400
94,062
+0.08(+2.41%)
Feb 24, 2022
3.320
3.400
3.300
3.320
77,997
-0.07(-2.06%)
Feb 23, 2022
3.360
3.410
3.330
3.390
72,907
+0.01(+0.30%)
Feb 22, 2022
3.370
3.470
3.340
3.380
97,832
+0.01(+0.30%)
Feb 18, 2022
3.370
0
-0.02(-0.59%)
Feb 17, 2022
3.470
3.474
3.340
3.390
23,313
-0.08(-2.31%)
Feb 16, 2022
3.410
3.500
3.359
3.470
19,625
+0.06(+1.76%)
Feb 15, 2022
3.400
3.510
3.330
3.410
64,393
+0.07(+2.10%)
Feb 14, 2022
3.350
3.470
3.270
3.340
51,461
-0.02(-0.60%)
Feb 11, 2022
3.420
3.480
3.330
3.360
50,806
-0.07(-2.04%)
Feb 10, 2022
3.390
3.490
3.390
3.430
86,945
+0.00(+0.00%)
Feb 09, 2022
3.450
3.480
3.250
3.430
165,834
+0.02(+0.59%)
Feb 08, 2022
3.400
3.446
3.350
3.410
29,915
+0.02(+0.59%)
Feb 07, 2022
3.270
3.440
3.270
3.390
95,087
+0.12(+3.67%)
Feb 04, 2022
3.240
3.290
3.186
3.270
29,513
-0.02(-0.61%)
Feb 03, 2022
3.350
3.210
3.290
43,641
-0.05(-1.50%)
Feb 02, 2022
3.240
3.375
3.240
3.340
84,866
+0.02(+0.60%)
Feb 01, 2022
3.240
3.365
3.200
3.320
144,374
+0.10(+3.11%)
Jan 31, 2022
3.230
3.220
66,211
+0.03(+0.94%)
Jan 28, 2022
3.190
3.210
3.095
3.190
145,625
+0.01(+0.31%)
Jan 27, 2022
3.310
3.310
3.160
3.180
115,767
-0.12(-3.64%)
Jan 26, 2022
3.250
3.340
3.200
3.300
213,214
+0.07(+2.17%)
Jan 25, 2022
3.140
3.290
3.080
3.230
87,347
+0.07(+2.22%)
Jan 24, 2022
3.140
3.230
3.030
3.160
189,560
-0.01(-0.32%)
Jan 21, 2022
3.210
3.235
3.130
3.170
102,982
-0.03(-0.94%)
Jan 20, 2022
3.180
3.320
3.140
3.200
152,686
+0.03(+0.95%)
Jan 19, 2022
3.320
3.320
3.140
3.170
79,358
-0.15(-4.52%)
Jan 18, 2022
3.290
3.370
3.250
3.320
182,228
+0.01(+0.30%)
Jan 14, 2022
3.310
0
+0.06(+1.85%)
Jan 13, 2022
3.160
3.300
3.160
3.250
106,573
+0.04(+1.25%)
Jan 12, 2022
3.250
3.280
3.150
3.210
84,594
-0.01(-0.31%)
Jan 11, 2022
3.140
3.240
3.130
3.220
52,474
+0.06(+1.90%)
Jan 10, 2022
3.110
3.180
3.070
3.160
85,566
+0.00(+0.00%)
Jan 07, 2022
3.055
3.249
3.000
3.160
357,298
+0.10(+3.27%)
Jan 06, 2022
3.090
3.200
3.030
3.060
404,324
-0.07(-2.24%)
Jan 05, 2022
3.160
3.210
3.060
3.130
140,920
-0.06(-1.88%)
Jan 04, 2022
3.130
3.370
3.130
3.190
388,734
+0.06(+1.92%)
Jan 03, 2022
3.200
3.240
3.130
3.130
36,400
-0.08(-2.49%)
Dec 31, 2021
3.170
3.250
3.170
3.210
71,634
+0.01(+0.31%)
Dec 30, 2021
3.220
3.265
3.190
3.200
64,044
+0.03(+0.95%)
Dec 29, 2021
3.200
3.220
3.110
3.170
108,653
-0.01(-0.31%)
Dec 28, 2021
3.190
3.240
3.120
3.180
113,437
-0.01(-0.31%)
Dec 27, 2021
3.220
3.240
3.180
3.190
57,340
+0.01(+0.31%)
Dec 23, 2021
3.180
3.220
3.160
3.180
67,843
+0.00(+0.00%)
Dec 22, 2021
3.150
3.270
3.150
3.180
73,160
+0.00(+0.00%)
Dec 21, 2021
3.180
3.335
3.180
3.180
156,391
-0.02(-0.63%)
Dec 20, 2021
3.190
3.300
3.120
3.200
162,114
+0.02(+0.63%)
Dec 17, 2021
3.110
3.280
3.080
3.180
227,431
+0.01(+0.32%)
Dec 16, 2021
3.510
3.550
3.160
3.170
337,295
-0.31(-8.91%)
Dec 15, 2021
3.430
3.550
3.340
3.480
187,752
+0.01(+0.29%)
Dec 14, 2021
3.500
3.600
3.350
3.470
177,777
-0.07(-1.98%)
Dec 13, 2021
3.560
3.680
3.450
3.540
86,294
-0.06(-1.67%)
Dec 10, 2021
3.610
3.650
3.470
3.600
80,088
+0.02(+0.56%)
Dec 09, 2021
3.560
3.700
3.530
3.580
155,941
-0.01(-0.28%)
Dec 08, 2021
3.580
3.640
3.450
3.590
66,537
+0.08(+2.28%)
Dec 07, 2021
3.390
3.550
3.330
3.510
140,187
+0.17(+5.09%)
Dec 06, 2021
3.310
3.375
3.230
3.340
120,795
+0.00(+0.00%)
Dec 03, 2021
3.430
3.430
3.200
3.340
171,792
-0.02(-0.60%)
Dec 02, 2021
3.370
3.470
3.290
3.360
122,526
-0.02(-0.59%)
Dec 01, 2021
3.470
3.550
3.350
3.380
77,674
-0.10(-2.87%)
Nov 30, 2021
3.370
3.490
3.350
3.480
203,243
+0.13(+3.88%)
Nov 29, 2021
3.370
3.410
3.240
3.350
124,599
-0.03(-0.89%)
Nov 26, 2021
3.340
3.480
3.340
3.380
153,318
+0.04(+1.20%)
Nov 24, 2021
3.240
3.355
3.160
3.340
92,091
+0.10(+3.09%)
Nov 23, 2021
3.220
3.290
3.120
3.240
166,344
+0.00(+0.00%)
Nov 22, 2021
3.340
3.370
3.240
3.240
168,275
-0.14(-4.14%)
Nov 19, 2021
3.380
3.439
3.350
3.380
106,569
-0.03(-0.88%)
Nov 18, 2021
3.490
3.412
3.370
3.410
67,625
-0.09(-2.57%)
Nov 17, 2021
3.360
3.530
3.350
3.500
358,031
+0.16(+4.79%)
Nov 16, 2021
3.370
3.400
3.340
3.340
45,047
-0.04(-1.18%)
Nov 15, 2021
3.390
3.400
3.345
3.380
161,989
-0.01(-0.29%)
Nov 12, 2021
3.340
3.390
3.293
3.390
163,160
+0.04(+1.19%)
Nov 11, 2021
3.370
3.404
3.310
3.350
66,080
-0.05(-1.47%)
Nov 10, 2021
3.370
3.400
71,252
+0.01(+0.29%)
Nov 09, 2021
3.370
3.400
3.280
3.390
69,029
+0.00(+0.00%)
Nov 08, 2021
3.320
3.420
3.280
3.390
117,588
+0.07(+2.11%)
Nov 05, 2021
3.370
3.415
3.220
3.320
119,185
-0.07(-2.06%)
Nov 04, 2021
3.390
3.430
3.370
3.390
117,129
-0.01(-0.29%)
Nov 03, 2021
3.410
3.442
3.360
3.400
206,491
+0.01(+0.29%)
Nov 02, 2021
3.470
3.470
3.270
3.390
209,511
-0.03(-0.88%)
Nov 01, 2021
3.460
3.440
3.290
3.420
169,058
-0.02(-0.58%)
Oct 29, 2021
3.360
3.460
3.330
3.440
197,606
+0.11(+3.30%)
Oct 28, 2021
3.290
3.350
3.260
3.330
109,358
+0.04(+1.22%)
Oct 27, 2021
3.240
3.340
3.220
3.290
146,734
-0.04(-1.20%)
Oct 26, 2021
3.260
3.330
127,892
+0.05(+1.52%)
Oct 25, 2021
3.300
3.440
3.260
3.280
153,862
-0.03(-0.91%)
Oct 22, 2021
3.290
3.350
3.170
3.310
234,567
+0.04(+1.22%)
Oct 21, 2021
3.260
3.340
3.180
3.270
195,913
+0.02(+0.62%)
Oct 20, 2021
3.280
3.350
3.170
3.250
227,312
+0.01(+0.31%)
Oct 19, 2021
3.350
3.410
3.195
3.240
386,424
-0.07(-2.11%)
Oct 18, 2021
3.760
3.850
3.240
3.310
1,248,611
-0.47(-12.43%)
Oct 15, 2021
3.930
3.950
3.770
3.780
782,313
-0.09(-2.33%)
Oct 14, 2021
3.870
3.950
3.760
3.870
246,880
+0.04(+1.04%)
Oct 13, 2021
3.780
3.870
3.690
3.830
219,345
+0.02(+0.52%)
Oct 12, 2021
3.770
3.960
3.660
3.810
483,720
-0.28(-6.85%)
Oct 11, 2021
4.000
4.150
4.000
4.090
315,461
+0.10(+2.51%)
Oct 08, 2021
3.910
4.049
3.860
3.990
273,492
+0.11(+2.84%)
Oct 07, 2021
3.600
3.965
3.600
3.880
416,838
+0.32(+8.99%)
Oct 06, 2021
3.450
3.610
3.390
3.560
298,431
+0.07(+2.01%)
Oct 05, 2021
3.500
3.510
3.430
3.490
633,768
+0.03(+0.87%)
Oct 04, 2021
3.420
3.580
3.420
3.460
110,174
+0.00(+0.00%)
Oct 01, 2021
3.550
3.550
3.420
3.460
489,777
-0.08(-2.26%)
Sep 30, 2021
3.530
3.585
3.450
3.540
81,420
+0.02(+0.57%)
Sep 29, 2021
3.700
3.730
3.510
3.520
49,291
-0.16(-4.35%)
Sep 28, 2021
3.570
3.770
3.520
3.680
92,121
+0.09(+2.51%)
Sep 27, 2021
3.610
3.610
3.580
3.590
112,976
+0.00(+0.00%)
Sep 24, 2021
3.600
3.660
3.530
3.590
64,038
-0.03(-0.83%)
Sep 23, 2021
3.550
3.660
3.480
3.620
73,861
+0.07(+1.97%)
Sep 22, 2021
3.560
3.640
3.510
3.550
60,807
-0.01(-0.28%)
Sep 21, 2021
3.460
3.580
3.450
3.560
50,336
+0.10(+2.89%)
Sep 20, 2021
3.610
3.610
3.390
3.460
122,386
-0.16(-4.42%)
Sep 17, 2021
3.450
3.620
3.410
3.620
103,046
+0.15(+4.32%)
Sep 16, 2021
3.390
3.480
3.350
3.470
20,374
+0.07(+2.06%)
Sep 15, 2021
3.410
3.410
3.290
3.400
144,327
+0.00(+0.00%)
Sep 14, 2021
3.580
3.600
3.370
3.400
105,573
-0.15(-4.23%)
Sep 13, 2021
3.500
3.573
3.420
3.550
54,103
+0.06(+1.72%)
Sep 10, 2021
3.600
3.600
3.460
3.490
28,920
-0.07(-1.97%)
Sep 09, 2021
3.610
3.660
3.540
3.560
36,007
-0.08(-2.20%)
Sep 08, 2021
3.710
3.710
3.540
3.640
118,280
-0.04(-1.09%)
Sep 07, 2021
3.690
3.760
3.600
3.680
67,427
+0.00(+0.00%)
Sep 03, 2021
3.780
3.780
3.680
3.680
55,113
-0.09(-2.39%)
Sep 02, 2021
3.690
3.837
3.690
3.770
122,177
+0.06(+1.62%)
Sep 01, 2021
3.660
3.730
3.650
3.710
44,328
+0.05(+1.37%)
Aug 31, 2021
3.640
3.730
3.640
3.660
84,534
+0.01(+0.27%)
Aug 30, 2021
3.700
3.740
3.610
3.650
139,090
-0.05(-1.35%)
Aug 27, 2021
3.730
3.800
3.690
3.700
147,172
-0.03(-0.80%)
Aug 26, 2021
3.650
3.739
3.650
3.730
114,051
+0.08(+2.19%)
Aug 25, 2021
3.430
3.690
3.400
3.650
296,696
+0.19(+5.49%)
Aug 24, 2021
3.460
3.530
3.430
3.460
126,223
-0.03(-0.86%)
Aug 23, 2021
3.390
3.530
3.370
3.490
281,405
+0.13(+3.87%)
Aug 20, 2021
3.210
3.370
3.200
3.360
234,243
+0.17(+5.33%)
Aug 19, 2021
3.040
3.210
3.020
3.190
222,520
+0.15(+4.93%)
Aug 18, 2021
3.080
3.130
3.020
3.040
170,553
-0.01(-0.33%)
Aug 17, 2021
3.050
3.080
2.970
3.050
233,110
-0.02(-0.65%)
Aug 16, 2021
3.120
3.120
3.020
3.070
158,524
-0.03(-0.97%)
Aug 13, 2021
3.150
3.170
3.080
3.100
126,597
-0.06(-1.90%)
Aug 12, 2021
3.130
3.190
3.100
3.160
35,215
-0.01(-0.32%)
Aug 11, 2021
3.140
3.197
3.080
3.170
89,753
+0.01(+0.32%)
Aug 10, 2021
3.160
3.220
3.090
3.160
129,112
+0.00(+0.00%)
Aug 09, 2021
3.070
3.160
3.054
3.160
80,988
+0.07(+2.27%)
Aug 06, 2021
3.160
3.160
3.055
3.090
117,914
-0.02(-0.64%)
Aug 05, 2021
3.140
3.220
3.060
3.110
128,004
-0.03(-0.96%)
Aug 04, 2021
3.300
3.320
3.130
3.140
105,003
-0.15(-4.56%)
Aug 03, 2021
3.290
3.310
3.210
3.290
93,788
+0.02(+0.61%)
Aug 02, 2021
3.300
3.350
3.260
3.270
111,076
+0.01(+0.31%)
Jul 30, 2021
3.250
3.355
3.239
3.260
362,817
+0.04(+1.24%)
Jul 29, 2021
3.120
3.240
3.120
3.220
172,597
+0.10(+3.21%)
Jul 28, 2021
3.100
3.190
3.085
3.120
269,366
+0.01(+0.32%)
Jul 27, 2021
3.080
3.130
2.950
3.110
255,590
+0.04(+1.30%)
Jul 26, 2021
3.140
3.170
3.010
3.070
331,000
-0.06(-1.92%)
Jul 23, 2021
3.110
3.232
3.090
3.130
547,387
-0.01(-0.32%)
Jul 22, 2021
3.100
3.230
3.070
3.140
578,874
-0.01(-0.32%)
Jul 21, 2021
3.090
3.280
2.950
3.150
1,030,262
+0.02(+0.64%)
Jul 20, 2021
3.300
3.500
2.860
3.130
11,122,632
+0.06(+1.95%)
Jul 19, 2021
3.010
3.110
2.970
3.070
200,900
+0.02(+0.66%)
Jul 16, 2021
3.160
3.210
3.040
3.050
184,776
-0.06(-1.93%)
Jul 15, 2021
3.180
3.190
3.020
3.110
230,663
-0.07(-2.20%)
Jul 14, 2021
3.210
3.230
3.180
3.180
110,722
-0.02(-0.63%)
Jul 13, 2021
3.180
3.230
3.070
3.200
216,637
+0.03(+0.95%)
Jul 12, 2021
3.130
3.180
3.070
3.170
128,337
+0.04(+1.28%)
Jul 09, 2021
3.080
3.190
3.080
3.130
126,760
+0.04(+1.29%)
Jul 08, 2021
2.960
3.120
2.920
3.090
199,018
+0.07(+2.32%)
Jul 07, 2021
3.010
3.120
2.880
3.020
426,899
+0.01(+0.33%)
Jul 06, 2021
3.170
3.200
3.000
3.010
221,331
-0.19(-5.94%)
Jul 02, 2021
3.140
3.250
3.020
3.200
309,334
+0.05(+1.59%)
Jul 01, 2021
3.200
3.220
3.055
3.150
355,826
-0.02(-0.63%)
Jun 30, 2021
3.110
3.200
3.030
3.170
284,735
+0.08(+2.59%)
Jun 29, 2021
3.180
3.200
3.090
3.090
141,766
-0.10(-3.13%)
Jun 28, 2021
3.200
3.340
3.182
3.190
518,637
-0.01(-0.31%)
Jun 25, 2021
3.060
3.240
2.960
3.200
6,310,250
+0.16(+5.26%)
Jun 24, 2021
2.990
3.060
2.900
3.040
489,235
+0.05(+1.67%)
Jun 23, 2021
3.000
3.020
2.890
2.990
578,311
-0.02(-0.66%)
Jun 22, 2021
3.040
3.050
2.915
3.010
414,631
-0.05(-1.63%)
Jun 21, 2021
2.880
3.090
2.860
3.060
442,662
+0.15(+5.15%)
Jun 18, 2021
2.860
2.925
2.810
2.910
610,083
+0.01(+0.34%)
Jun 17, 2021
3.000
3.010
2.870
2.900
331,685
-0.10(-3.33%)
Jun 16, 2021
2.990
3.070
2.870
3.000
392,067
+0.00(+0.00%)
Jun 15, 2021
3.060
3.090
2.960
3.000
479,904
-0.06(-1.96%)
Jun 14, 2021
3.120
3.160
3.021
3.060
392,024
-0.02(-0.65%)
Jun 11, 2021
3.340
3.370
2.990
3.080
762,771
-0.32(-9.41%)
Jun 10, 2021
3.350
3.480
3.210
3.400
1,640,879
+0.20(+6.25%)
Jun 09, 2021
3.190
3.255
3.170
3.200
1,920,824
+0.01(+0.31%)
Jun 08, 2021
3.080
3.250
3.070
3.190
234,062
+0.12(+3.91%)
Jun 07, 2021
3.060
3.140
3.040
3.070
605,729
-0.03(-0.97%)
Jun 04, 2021
3.220
3.280
3.090
3.100
460,929
-0.12(-3.73%)
Jun 03, 2021
3.100
3.350
3.050
3.220
328,297
+0.06(+1.90%)
Jun 02, 2021
3.120
3.160
3.000
3.160
124,707
+0.02(+0.64%)
Jun 01, 2021
3.070
3.180
3.050
3.140
146,776
+0.06(+1.95%)
May 28, 2021
3.120
3.140
3.030
3.080
228,524
-0.07(-2.22%)
May 27, 2021
3.110
3.180
3.070
3.150
202,497
+0.07(+2.27%)
May 26, 2021
2.990
3.130
2.972
3.080
109,687
+0.07(+2.33%)
May 25, 2021
3.050
3.160
3.010
3.010
161,439
-0.06(-1.95%)
May 24, 2021
3.020
3.080
3.000
3.070
124,809
+0.06(+1.99%)
May 21, 2021
2.990
3.050
2.920
3.010
233,069
+0.08(+2.73%)
May 20, 2021
3.010
3.030
2.920
2.930
153,846
-0.08(-2.66%)
May 19, 2021
3.010
3.040
2.940
3.010
129,553
-0.01(-0.33%)
May 18, 2021
3.030
3.070
2.980
3.020
212,574
+0.00(+0.00%)
May 17, 2021
2.970
3.070
2.890
3.020
467,205
+0.04(+1.34%)
May 14, 2021
2.970
3.075
2.860
2.980
192,658
+0.02(+0.68%)
May 13, 2021
2.900
3.010
2.802
2.960
273,336
+0.07(+2.42%)
May 12, 2021
2.900
3.000
2.870
2.890
145,094
-0.07(-2.36%)
May 11, 2021
2.800
2.990
2.800
2.960
174,048
+0.04(+1.37%)
May 10, 2021
2.950
3.020
2.850
2.920
342,489
-0.08(-2.67%)
May 07, 2021
2.890
3.020
2.870
3.000
306,632
+0.14(+4.90%)
May 06, 2021
2.900
2.914
2.750
2.860
249,271
-0.04(-1.38%)
May 05, 2021
2.910
2.970
2.820
2.900
325,533
-0.02(-0.68%)
May 04, 2021
2.910
3.000
2.810
2.920
304,217
-0.05(-1.68%)
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.