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
Beyondspring Inc
(NQ:
BYSI
)
2.330
-0.110 (-4.51%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 9, 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 (%)
Feb 28, 2023
1.935
2.030
1.840
1.890
146,734
-0.05(-2.58%)
Feb 27, 2023
1.900
2.010
1.844
1.940
100,431
+0.04(+2.11%)
Feb 24, 2023
2.030
2.030
1.860
1.900
113,970
-0.14(-6.86%)
Feb 23, 2023
1.970
2.070
1.945
2.040
91,829
+0.12(+6.25%)
Feb 22, 2023
1.790
1.970
1.790
1.920
102,064
+0.07(+3.78%)
Feb 21, 2023
2.010
2.010
1.810
1.850
198,018
-0.18(-8.87%)
Feb 17, 2023
2.030
2.070
1.940
2.030
95,157
-0.02(-0.98%)
Feb 16, 2023
2.020
2.115
2.020
2.050
156,429
-0.02(-0.97%)
Feb 15, 2023
1.910
2.160
1.910
2.070
186,500
+0.11(+5.61%)
Feb 14, 2023
2.050
2.130
1.900
1.960
306,987
-0.17(-7.98%)
Feb 13, 2023
2.160
2.200
1.910
2.130
373,490
-0.10(-4.48%)
Feb 10, 2023
2.630
2.636
2.200
2.230
430,602
-0.45(-16.79%)
Feb 09, 2023
2.930
2.980
2.620
2.680
475,448
-0.23(-7.90%)
Feb 08, 2023
3.090
3.100
2.880
2.910
339,171
-0.11(-3.64%)
Feb 07, 2023
3.080
3.450
2.970
3.020
508,585
-0.03(-0.98%)
Feb 06, 2023
2.750
3.230
2.750
3.050
629,859
+0.35(+12.96%)
Feb 03, 2023
2.580
2.740
2.530
2.700
158,358
+0.10(+3.85%)
Feb 02, 2023
2.620
2.742
2.510
2.600
390,019
-0.01(-0.38%)
Feb 01, 2023
2.550
2.680
2.450
2.610
200,059
+0.03(+1.16%)
Jan 31, 2023
2.550
2.800
2.550
2.580
252,490
+0.03(+1.18%)
Jan 30, 2023
2.520
2.650
2.400
2.550
181,588
+0.02(+0.79%)
Jan 27, 2023
2.550
2.670
2.490
2.530
161,958
-0.03(-1.17%)
Jan 26, 2023
2.650
2.680
2.480
2.560
210,079
-0.07(-2.66%)
Jan 25, 2023
2.630
2.740
2.460
2.630
177,551
-0.04(-1.50%)
Jan 24, 2023
2.650
2.990
2.610
2.670
811,813
-0.05(-1.84%)
Jan 23, 2023
2.580
2.780
2.510
2.720
352,341
+0.22(+8.80%)
Jan 20, 2023
2.680
2.700
2.360
2.500
608,532
-0.17(-6.37%)
Jan 19, 2023
2.120
2.760
2.120
2.670
2,324,827
+0.50(+23.04%)
Jan 18, 2023
2.090
2.205
2.040
2.170
260,931
+0.10(+4.83%)
Jan 17, 2023
2.080
2.250
2.010
2.070
332,078
-0.07(-3.27%)
Jan 13, 2023
2.010
2.180
2.000
2.140
217,201
+0.07(+3.38%)
Jan 12, 2023
2.150
2.320
1.890
2.070
529,881
-0.08(-3.72%)
Jan 11, 2023
2.290
2.580
2.130
2.150
913,342
-0.13(-5.70%)
Jan 10, 2023
1.930
2.462
1.930
2.280
1,062,789
+0.38(+20.00%)
Jan 09, 2023
1.710
2.100
1.710
1.900
589,104
+0.16(+9.20%)
Jan 06, 2023
1.800
1.863
1.700
1.740
331,503
-0.11(-5.95%)
Jan 05, 2023
1.860
1.919
1.760
1.850
212,170
+0.01(+0.54%)
Jan 04, 2023
1.830
2.000
1.780
1.840
446,227
+0.09(+5.14%)
Jan 03, 2023
1.930
1.942
1.720
1.750
356,843
-0.13(-6.91%)
Dec 30, 2022
1.800
2.150
1.710
1.880
999,691
+0.09(+5.03%)
Dec 29, 2022
1.420
1.836
1.420
1.790
464,014
+0.37(+26.06%)
Dec 28, 2022
1.420
1.740
1.420
1.420
445,493
-0.03(-2.07%)
Dec 27, 2022
1.670
1.730
1.450
1.450
484,828
-0.24(-14.20%)
Dec 23, 2022
1.650
1.870
1.650
1.690
497,053
+0.03(+1.81%)
Dec 22, 2022
1.880
1.880
1.630
1.660
726,409
-0.26(-13.54%)
Dec 21, 2022
1.940
2.130
1.790
1.920
1,888,352
+0.23(+13.61%)
Dec 20, 2022
2.490
2.540
1.570
1.690
2,402,600
-0.92(-35.25%)
Dec 19, 2022
2.120
2.970
2.000
2.610
8,267,092
+0.33(+14.47%)
Dec 16, 2022
1.630
2.580
1.560
2.280
25,958,792
+0.75(+49.02%)
Dec 15, 2022
1.200
1.530
1.089
1.530
1,206,050
+0.38(+33.04%)
Dec 14, 2022
0.9400
1.200
0.8601
1.150
935,810
+0.12(+11.65%)
Dec 13, 2022
0.8900
1.200
0.8800
1.030
4,028,500
+0.27(+35.94%)
Dec 12, 2022
0.6300
0.8000
0.6000
0.7577
565,742
+0.15(+24.21%)
Dec 09, 2022
0.5800
0.6100
0.5600
0.6100
101,537
+0.05(+8.06%)
Dec 08, 2022
0.5523
0.5645
0.5500
0.5645
80,289
-0.00(-0.02%)
Dec 07, 2022
0.5700
0.5700
0.5420
0.5646
91,301
-0.01(-0.91%)
Dec 06, 2022
0.5690
0.5801
0.5502
0.5698
49,076
+0.00(+0.19%)
Dec 05, 2022
0.5700
0.5880
0.5510
0.5687
77,695
-0.00(-0.63%)
Dec 02, 2022
0.5700
0.5723
0.5500
0.5723
158,438
+0.00(+0.40%)
Dec 01, 2022
0.5700
0.5791
0.5600
0.5700
160,950
-0.01(-1.72%)
Nov 30, 2022
0.5800
0.5820
0.5600
0.5800
84,089
-0.02(-3.33%)
Nov 29, 2022
0.5600
0.6000
0.5500
0.6000
162,427
+0.00(+0.02%)
Nov 28, 2022
0.5900
0.5999
0.5481
0.5999
175,437
+0.00(+0.60%)
Nov 25, 2022
0.6200
0.6249
0.5900
0.5963
59,017
-0.01(-1.05%)
Nov 23, 2022
0.6100
0.6361
0.5820
0.6026
106,851
+0.00(+0.07%)
Nov 22, 2022
0.6100
0.6176
0.5800
0.6022
134,222
-0.01(-2.26%)
Nov 21, 2022
0.6300
0.6506
0.5800
0.6161
157,676
-0.02(-3.54%)
Nov 18, 2022
0.6900
0.6969
0.6298
0.6387
76,840
-0.04(-6.06%)
Nov 17, 2022
0.7010
0.7010
0.6400
0.6799
165,608
-0.03(-3.90%)
Nov 16, 2022
0.7150
0.7201
0.6800
0.7075
78,783
-0.02(-3.08%)
Nov 15, 2022
0.7300
0.7500
0.7065
0.7300
85,362
-0.01(-0.83%)
Nov 14, 2022
0.7500
0.7500
0.7000
0.7361
143,354
+0.04(+5.16%)
Nov 11, 2022
0.6900
0.7416
0.6500
0.7000
123,678
+0.04(+6.87%)
Nov 10, 2022
0.6420
0.6980
0.6100
0.6550
151,527
-0.01(-1.04%)
Nov 09, 2022
0.6984
0.7800
0.6000
0.6619
208,737
-0.06(-8.07%)
Nov 08, 2022
0.6887
0.7200
0.6701
0.7200
80,586
-0.00(-0.68%)
Nov 07, 2022
0.7300
0.7300
0.6660
0.7249
116,395
-0.00(-0.33%)
Nov 04, 2022
0.7300
0.7482
0.6650
0.7273
112,448
-0.00(-0.23%)
Nov 03, 2022
0.7400
0.7400
0.7005
0.7290
65,030
-0.02(-2.81%)
Nov 02, 2022
0.7427
0.7528
0.7000
0.7501
134,360
-0.02(-2.04%)
Nov 01, 2022
0.7600
0.7752
0.7010
0.7657
115,020
+0.02(+2.52%)
Oct 31, 2022
0.8000
0.8000
0.7104
0.7469
186,214
-0.05(-6.64%)
Oct 28, 2022
0.7600
0.8471
0.7500
0.8000
70,426
+0.02(+2.18%)
Oct 27, 2022
0.8200
0.8200
0.7639
0.7829
69,934
-0.07(-7.89%)
Oct 26, 2022
0.8300
0.8600
0.8013
0.8500
108,087
+0.00(+0.02%)
Oct 25, 2022
0.7860
0.8500
0.7502
0.8498
52,698
+0.05(+6.22%)
Oct 24, 2022
0.8100
0.8100
0.7387
0.8000
125,475
-0.01(-1.34%)
Oct 21, 2022
0.8400
0.8600
0.7901
0.8109
39,230
-0.01(-1.11%)
Oct 20, 2022
0.8380
0.8380
0.7600
0.8200
64,793
+0.02(+2.60%)
Oct 19, 2022
0.8548
0.8600
0.7600
0.7992
104,679
-0.06(-7.07%)
Oct 18, 2022
0.8600
0.8600
0.8100
0.8600
43,005
+0.03(+3.61%)
Oct 17, 2022
0.8400
0.8964
0.7501
0.8300
171,985
-0.03(-3.52%)
Oct 14, 2022
0.9150
0.9500
0.8200
0.8603
81,041
-0.07(-7.18%)
Oct 13, 2022
0.8900
0.9500
0.8800
0.9268
40,983
-0.02(-1.78%)
Oct 12, 2022
0.8900
0.9500
0.8600
0.9436
87,835
+0.05(+5.21%)
Oct 11, 2022
1.000
1.000
0.8600
0.8969
132,080
-0.08(-8.49%)
Oct 10, 2022
1.030
1.030
0.9500
0.9801
29,213
+0.01(+0.66%)
Oct 07, 2022
1.030
1.065
0.9501
0.9737
105,392
-0.08(-7.27%)
Oct 06, 2022
1.000
1.080
0.9600
1.050
147,000
+0.09(+9.36%)
Oct 05, 2022
0.9754
0.9837
0.9500
0.9601
78,679
-0.02(-1.57%)
Oct 04, 2022
0.9400
0.9898
0.9300
0.9754
108,909
+0.03(+3.63%)
Oct 03, 2022
1.020
1.020
0.9200
0.9412
91,990
-0.05(-4.93%)
Sep 30, 2022
0.9500
0.9900
0.9200
0.9900
86,971
+0.02(+1.81%)
Sep 29, 2022
1.050
1.050
0.9400
0.9724
98,270
-0.01(-0.51%)
Sep 28, 2022
1.010
1.020
0.9600
0.9774
70,863
+0.00(+0.26%)
Sep 27, 2022
1.010
1.020
0.9400
0.9749
94,462
-0.05(-4.42%)
Sep 26, 2022
1.060
1.090
0.9910
1.020
106,569
-0.04(-3.77%)
Sep 23, 2022
1.190
1.220
1.009
1.060
289,814
-0.14(-11.67%)
Sep 22, 2022
1.250
1.273
1.140
1.200
150,878
-0.05(-4.00%)
Sep 21, 2022
1.300
1.320
1.200
1.250
97,473
-0.06(-4.58%)
Sep 20, 2022
1.290
1.310
1.260
1.310
75,596
+0.02(+1.55%)
Sep 19, 2022
1.370
1.384
1.250
1.290
105,319
-0.08(-5.84%)
Sep 16, 2022
1.410
1.440
1.320
1.370
76,658
-0.09(-6.16%)
Sep 15, 2022
1.500
1.500
1.400
1.460
70,201
-0.02(-1.35%)
Sep 14, 2022
1.500
1.507
1.390
1.480
105,368
+0.01(+0.68%)
Sep 13, 2022
1.460
1.570
1.400
1.470
229,632
-0.06(-3.92%)
Sep 12, 2022
1.550
1.560
1.480
1.530
56,938
-0.02(-1.29%)
Sep 09, 2022
1.540
1.550
1.450
1.550
192,607
+0.04(+2.65%)
Sep 08, 2022
1.330
1.550
1.310
1.510
264,291
+0.19(+14.39%)
Sep 07, 2022
1.290
1.320
1.250
1.320
88,048
+0.02(+1.54%)
Sep 06, 2022
1.300
1.300
1.220
1.300
66,542
+0.03(+2.36%)
Sep 02, 2022
1.270
1.320
1.220
1.270
128,289
+0.00(+0.00%)
Sep 01, 2022
1.320
1.320
1.250
1.270
62,502
-0.05(-3.79%)
Aug 31, 2022
1.360
1.361
1.290
1.320
69,021
-0.01(-0.75%)
Aug 30, 2022
1.370
1.370
1.250
1.330
183,177
+0.00(+0.00%)
Aug 29, 2022
1.330
1.374
1.313
1.330
76,829
+0.00(+0.00%)
Aug 26, 2022
1.470
1.490
1.300
1.330
272,893
-0.15(-10.14%)
Aug 25, 2022
1.430
1.480
1.420
1.480
35,596
+0.00(+0.00%)
Aug 24, 2022
1.420
1.480
1.380
1.480
76,932
+0.05(+3.50%)
Aug 23, 2022
1.500
1.500
1.400
1.430
127,610
-0.07(-4.67%)
Aug 22, 2022
1.540
1.540
1.480
1.500
73,535
-0.06(-3.85%)
Aug 19, 2022
1.560
1.570
1.500
1.560
80,144
-0.03(-1.89%)
Aug 18, 2022
1.620
1.647
1.550
1.590
125,170
-0.08(-4.79%)
Aug 17, 2022
1.640
1.740
1.557
1.670
494,164
+0.03(+1.83%)
Aug 16, 2022
1.650
1.680
1.530
1.640
326,519
+0.01(+0.61%)
Aug 15, 2022
1.550
1.660
1.510
1.630
189,314
+0.04(+2.52%)
Aug 12, 2022
1.510
1.600
1.480
1.590
305,583
+0.07(+4.61%)
Aug 11, 2022
1.440
1.550
1.420
1.520
351,564
+0.05(+3.40%)
Aug 10, 2022
1.470
1.495
1.375
1.470
170,449
+0.00(+0.00%)
Aug 09, 2022
1.480
1.513
1.370
1.470
170,275
-0.05(-3.29%)
Aug 08, 2022
1.470
1.574
1.450
1.520
166,644
+0.01(+0.66%)
Aug 05, 2022
1.420
1.550
1.390
1.510
202,100
+0.08(+5.59%)
Aug 04, 2022
1.420
1.450
1.400
1.430
132,625
+0.04(+2.88%)
Aug 03, 2022
1.420
1.430
1.350
1.390
112,674
+0.02(+1.46%)
Aug 02, 2022
1.310
1.380
1.303
1.370
97,210
+0.05(+3.79%)
Aug 01, 2022
1.350
1.380
1.280
1.320
143,137
-0.07(-5.04%)
Jul 29, 2022
1.350
1.410
1.290
1.390
160,152
+0.06(+4.51%)
Jul 28, 2022
1.320
1.356
1.250
1.330
221,124
-0.01(-0.75%)
Jul 27, 2022
1.360
1.375
1.310
1.340
76,656
-0.02(-1.47%)
Jul 26, 2022
1.390
1.450
1.300
1.360
76,670
+0.02(+1.49%)
Jul 25, 2022
1.380
1.398
1.300
1.340
167,180
-0.05(-3.60%)
Jul 22, 2022
1.500
1.540
1.340
1.390
199,391
-0.07(-4.79%)
Jul 21, 2022
1.536
1.582
1.430
1.460
142,273
-0.06(-3.95%)
Jul 20, 2022
1.480
1.622
1.480
1.520
127,870
+0.02(+1.33%)
Jul 19, 2022
1.460
1.560
1.450
1.500
143,021
+0.05(+3.45%)
Jul 18, 2022
1.640
1.640
1.380
1.450
460,616
-0.15(-9.38%)
Jul 15, 2022
1.640
1.640
1.540
1.600
56,321
+0.02(+1.27%)
Jul 14, 2022
1.724
1.724
1.540
1.580
129,175
-0.10(-5.95%)
Jul 13, 2022
1.540
1.720
1.535
1.680
115,603
+0.08(+5.00%)
Jul 12, 2022
1.610
1.610
1.520
1.600
105,729
+0.00(+0.00%)
Jul 11, 2022
1.760
1.760
1.580
1.600
168,034
-0.21(-11.60%)
Jul 08, 2022
1.670
1.810
1.630
1.810
206,278
+0.13(+7.74%)
Jul 07, 2022
1.640
1.700
1.600
1.680
121,789
+0.04(+2.44%)
Jul 06, 2022
1.570
1.700
1.490
1.640
229,062
+0.07(+4.46%)
Jul 05, 2022
1.560
1.660
1.510
1.570
511,670
+0.01(+0.64%)
Jul 01, 2022
1.450
1.600
1.400
1.560
240,091
+0.12(+8.33%)
Jun 30, 2022
1.400
1.450
1.360
1.440
147,504
+0.00(+0.00%)
Jun 29, 2022
1.390
1.460
1.351
1.440
128,995
+0.01(+0.70%)
Jun 28, 2022
1.430
1.480
1.380
1.430
204,725
+0.00(+0.00%)
Jun 27, 2022
1.370
1.466
1.360
1.430
255,921
+0.04(+2.88%)
Jun 24, 2022
1.540
1.650
1.390
1.390
2,828,397
-0.16(-10.32%)
Jun 23, 2022
1.570
1.570
1.464
1.550
221,460
+0.01(+0.65%)
Jun 22, 2022
1.460
1.575
1.400
1.540
303,835
+0.05(+3.36%)
Jun 21, 2022
1.450
1.580
1.450
1.490
295,851
+0.10(+7.19%)
Jun 17, 2022
1.340
1.470
1.340
1.390
239,328
+0.06(+4.51%)
Jun 16, 2022
1.350
1.400
1.240
1.330
345,736
-0.05(-3.62%)
Jun 15, 2022
1.620
1.720
1.375
1.380
545,449
-0.23(-14.29%)
Jun 14, 2022
1.610
1.728
1.580
1.610
140,959
-0.05(-3.01%)
Jun 13, 2022
1.620
1.760
1.590
1.660
302,119
-0.11(-6.21%)
Jun 10, 2022
1.710
1.850
1.660
1.770
333,329
+0.06(+3.51%)
Jun 09, 2022
2.180
2.260
1.655
1.710
1,152,935
-0.45(-20.83%)
Jun 08, 2022
1.870
2.380
1.580
2.160
1,068,772
+0.29(+15.51%)
Jun 07, 2022
1.530
1.930
1.520
1.870
522,221
+0.29(+18.35%)
Jun 06, 2022
1.610
1.660
1.460
1.580
344,449
-0.01(-0.63%)
Jun 03, 2022
1.360
1.640
1.360
1.590
393,313
+0.22(+16.06%)
Jun 02, 2022
1.320
1.450
1.300
1.370
318,959
+0.05(+3.79%)
Jun 01, 2022
1.370
1.480
1.300
1.320
280,979
-0.05(-3.65%)
May 31, 2022
1.410
1.480
1.230
1.370
795,786
+0.05(+3.79%)
May 27, 2022
1.250
1.470
1.200
1.320
987,515
+0.19(+16.81%)
May 26, 2022
1.160
1.190
1.130
1.130
169,781
-0.03(-2.59%)
May 25, 2022
1.150
1.200
1.140
1.160
160,598
+0.01(+0.87%)
May 24, 2022
1.230
1.250
1.130
1.150
239,213
-0.10(-8.00%)
May 23, 2022
1.300
1.370
1.240
1.250
242,974
-0.04(-3.10%)
May 20, 2022
1.360
1.380
1.260
1.290
113,843
-0.03(-2.27%)
May 19, 2022
1.210
1.350
1.210
1.320
197,953
+0.09(+7.32%)
May 18, 2022
1.250
1.280
1.210
1.230
227,680
-0.04(-3.15%)
May 17, 2022
1.300
1.340
1.250
1.270
222,281
+0.04(+3.25%)
May 16, 2022
1.220
1.290
1.220
1.230
186,920
-0.02(-1.60%)
May 13, 2022
1.370
1.390
1.230
1.250
296,705
-0.05(-3.85%)
May 12, 2022
1.210
1.360
1.200
1.300
146,534
+0.05(+4.00%)
May 11, 2022
1.440
1.490
1.220
1.250
379,228
-0.21(-14.38%)
May 10, 2022
1.490
1.540
1.430
1.460
201,176
+0.01(+0.69%)
May 09, 2022
1.590
1.590
1.425
1.450
324,071
-0.16(-9.94%)
May 06, 2022
1.570
1.660
1.515
1.610
256,729
-0.04(-2.42%)
May 05, 2022
1.670
1.720
1.580
1.650
303,916
-0.04(-2.37%)
May 04, 2022
1.640
1.700
1.525
1.690
208,056
+0.03(+1.81%)
May 03, 2022
1.690
1.750
1.630
1.660
351,648
-0.03(-1.78%)
May 02, 2022
1.530
1.700
1.520
1.690
262,679
+0.17(+11.18%)
Apr 29, 2022
1.630
1.690
1.510
1.520
315,430
-0.09(-5.59%)
Apr 28, 2022
1.710
1.710
1.540
1.610
437,031
-0.07(-4.17%)
Apr 27, 2022
1.860
1.860
1.670
1.680
264,919
-0.15(-8.20%)
Apr 26, 2022
1.940
1.970
1.830
1.830
306,780
-0.13(-6.63%)
Apr 25, 2022
1.870
2.040
1.870
1.960
260,928
+0.01(+0.51%)
Apr 22, 2022
1.850
2.040
1.820
1.950
323,716
+0.07(+3.72%)
Apr 21, 2022
1.930
1.960
1.800
1.880
318,011
+0.01(+0.53%)
Apr 20, 2022
1.960
1.980
1.860
1.870
228,614
-0.10(-5.08%)
Apr 19, 2022
2.020
2.030
1.890
1.970
339,722
-0.03(-1.50%)
Apr 18, 2022
2.130
2.170
1.985
2.000
279,959
-0.19(-8.68%)
Apr 14, 2022
2.340
2.429
2.140
2.190
343,284
-0.24(-9.88%)
Apr 13, 2022
2.280
2.640
2.200
2.430
520,908
+0.19(+8.48%)
Apr 12, 2022
2.280
2.400
2.180
2.240
242,973
+0.02(+0.90%)
Apr 11, 2022
2.370
2.399
2.180
2.220
243,412
-0.15(-6.33%)
Apr 08, 2022
2.500
2.523
2.360
2.370
221,662
-0.18(-7.06%)
Apr 07, 2022
2.520
2.679
2.450
2.550
323,339
+0.02(+0.79%)
Apr 06, 2022
2.450
2.540
2.370
2.530
203,324
+0.05(+2.02%)
Apr 05, 2022
2.650
2.702
2.450
2.480
414,571
-0.18(-6.77%)
Apr 04, 2022
2.430
2.710
2.355
2.660
477,781
+0.26(+10.83%)
Apr 01, 2022
2.250
2.410
2.220
2.400
234,552
+0.20(+9.09%)
Mar 31, 2022
2.290
2.360
2.180
2.200
223,174
-0.10(-4.35%)
Mar 30, 2022
2.370
2.460
2.290
2.300
185,905
-0.09(-3.77%)
Mar 29, 2022
2.270
2.440
2.270
2.390
318,985
+0.09(+3.91%)
Mar 28, 2022
2.310
2.330
2.170
2.300
304,525
+0.08(+3.60%)
Mar 25, 2022
2.290
2.440
2.170
2.220
338,056
-0.04(-1.77%)
Mar 24, 2022
2.300
2.300
2.130
2.260
366,582
-0.02(-0.88%)
Mar 23, 2022
2.320
2.380
2.210
2.280
186,265
-0.05(-2.15%)
Mar 22, 2022
2.210
2.350
2.120
2.330
329,923
+0.13(+5.91%)
Mar 21, 2022
2.250
2.270
2.090
2.200
449,640
-0.11(-4.76%)
Mar 18, 2022
2.010
2.330
2.000
2.310
1,343,888
+0.30(+14.93%)
Mar 17, 2022
1.820
2.050
1.760
2.010
338,085
+0.15(+8.06%)
Mar 16, 2022
1.830
1.860
1.740
1.860
389,403
+0.13(+7.51%)
Mar 15, 2022
1.680
1.740
1.660
1.730
257,287
+0.05(+2.98%)
Mar 14, 2022
1.870
1.910
1.640
1.680
392,404
-0.18(-9.68%)
Mar 11, 2022
2.010
2.020
1.850
1.860
354,777
-0.13(-6.53%)
Mar 10, 2022
2.050
2.130
1.952
1.990
261,661
-0.12(-5.69%)
Mar 09, 2022
1.950
2.143
1.880
2.110
344,298
+0.12(+6.03%)
Mar 08, 2022
1.950
2.090
1.850
1.990
427,513
+0.02(+1.02%)
Mar 07, 2022
1.960
2.090
1.905
1.970
520,400
-0.02(-1.01%)
Mar 04, 2022
2.150
2.230
1.967
1.990
468,098
-0.17(-7.87%)
Mar 03, 2022
2.300
2.330
2.150
2.160
377,937
-0.15(-6.49%)
Mar 02, 2022
2.380
2.420
2.300
2.310
246,572
-0.02(-0.86%)
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.