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
Lifecore Biomedical, Inc. - Common Stock
(NQ:
LFCR
)
6.280
-0.290 (-4.41%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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
6.420
6.455
6.310
6.420
122,165
-0.04(-0.62%)
Apr 29, 2024
6.550
6.673
6.420
6.460
74,193
-0.13(-2.05%)
Apr 26, 2024
6.630
6.740
6.440
6.595
110,906
-0.04(-0.68%)
Apr 25, 2024
6.210
6.750
6.100
6.640
256,407
+0.31(+4.90%)
Apr 24, 2024
6.430
6.430
6.180
6.330
105,089
-0.12(-1.86%)
Apr 23, 2024
6.360
6.492
6.240
6.450
136,987
+0.16(+2.54%)
Apr 22, 2024
6.750
6.750
6.270
6.290
169,821
-0.40(-5.98%)
Apr 19, 2024
6.370
6.690
6.270
6.690
170,604
+0.38(+5.94%)
Apr 18, 2024
6.530
6.530
6.010
6.315
149,567
-0.21(-3.29%)
Apr 17, 2024
6.520
6.700
6.350
6.530
139,051
-0.01(-0.15%)
Apr 16, 2024
6.280
6.650
6.220
6.540
188,635
+0.29(+4.64%)
Apr 15, 2024
6.120
6.310
6.000
6.250
230,362
+0.19(+3.14%)
Apr 12, 2024
6.160
6.220
5.940
6.060
106,096
-0.11(-1.78%)
Apr 11, 2024
5.860
6.250
5.840
6.170
120,831
+0.32(+5.47%)
Apr 10, 2024
6.050
6.060
5.850
5.850
126,101
-0.30(-4.88%)
Apr 09, 2024
5.890
6.180
5.890
6.150
116,527
+0.14(+2.33%)
Apr 08, 2024
6.320
6.360
5.790
6.010
205,706
-0.13(-2.12%)
Apr 05, 2024
6.110
6.270
6.110
6.140
125,855
+0.02(+0.33%)
Apr 04, 2024
6.160
6.500
6.080
6.120
210,808
-0.03(-0.49%)
Apr 03, 2024
5.400
6.160
5.230
6.150
478,852
+0.63(+11.41%)
Apr 02, 2024
5.700
5.700
5.450
5.520
210,171
-0.27(-4.66%)
Apr 01, 2024
5.360
5.810
5.300
5.790
443,973
+0.48(+9.04%)
Mar 28, 2024
5.230
5.330
5.330
5.310
164,647
+0.14(+2.71%)
Mar 27, 2024
5.100
5.480
5.100
5.170
114,154
+0.01(+0.19%)
Mar 26, 2024
5.350
5.450
4.990
5.160
285,448
-0.24(-4.44%)
Mar 25, 2024
5.350
5.730
5.345
5.400
280,050
+0.21(+4.05%)
Mar 22, 2024
5.130
5.430
5.060
5.190
413,020
+0.15(+2.98%)
Mar 21, 2024
5.010
5.110
4.820
5.040
798,799
+0.04(+0.80%)
Mar 20, 2024
5.700
5.920
4.500
5.000
2,957,732
-2.19(-30.46%)
Mar 19, 2024
7.170
7.400
7.150
7.190
85,460
+0.01(+0.14%)
Mar 18, 2024
7.380
7.525
7.180
7.180
67,169
-0.20(-2.71%)
Mar 15, 2024
7.390
7.590
7.350
7.380
126,793
-0.05(-0.67%)
Mar 14, 2024
7.670
7.670
7.350
7.430
92,723
-0.27(-3.51%)
Mar 13, 2024
7.810
8.000
7.670
7.700
60,719
-0.07(-0.90%)
Mar 12, 2024
7.680
7.800
7.530
7.770
57,482
+0.20(+2.64%)
Mar 11, 2024
8.009
8.009
7.560
7.570
64,211
-0.36(-4.54%)
Mar 08, 2024
7.850
8.190
7.850
7.930
76,635
+0.06(+0.76%)
Mar 07, 2024
7.710
7.910
7.690
7.870
52,448
+0.08(+1.03%)
Mar 06, 2024
7.890
8.125
7.730
7.790
43,994
-0.09(-1.14%)
Mar 05, 2024
8.220
8.220
7.830
7.880
89,022
-0.30(-3.67%)
Mar 04, 2024
8.400
8.420
8.160
8.180
107,902
-0.22(-2.62%)
Mar 01, 2024
8.310
8.450
8.200
8.400
173,703
+0.05(+0.60%)
Feb 29, 2024
8.250
8.400
8.220
8.350
87,030
+0.10(+1.21%)
Feb 28, 2024
8.180
8.355
8.130
8.250
103,053
-0.01(-0.12%)
Feb 27, 2024
8.300
8.420
8.080
8.260
141,910
-0.06(-0.72%)
Feb 26, 2024
8.030
8.420
8.010
8.320
110,868
+0.25(+3.10%)
Feb 23, 2024
7.890
8.070
7.750
8.070
60,926
+0.26(+3.33%)
Feb 22, 2024
7.970
8.095
7.800
7.810
44,836
-0.22(-2.74%)
Feb 21, 2024
7.970
8.090
7.810
8.030
107,894
+0.00(+0.00%)
Feb 20, 2024
8.150
8.210
7.955
8.030
104,053
-0.16(-1.95%)
Feb 16, 2024
8.100
8.350
8.000
8.190
69,304
-0.02(-0.24%)
Feb 15, 2024
7.900
8.250
7.856
8.210
98,674
+0.31(+3.92%)
Feb 14, 2024
7.940
8.060
7.840
7.900
92,691
+0.01(+0.13%)
Feb 13, 2024
8.170
8.225
7.870
7.890
151,620
-0.50(-5.96%)
Feb 12, 2024
8.410
8.590
8.240
8.390
125,878
-0.16(-1.87%)
Feb 09, 2024
8.320
8.900
8.275
8.550
216,015
+0.23(+2.76%)
Feb 08, 2024
7.690
8.400
7.390
8.320
293,399
+0.71(+9.33%)
Feb 07, 2024
7.880
7.880
7.500
7.610
150,671
+0.10(+1.33%)
Feb 06, 2024
7.580
8.010
7.380
7.510
207,049
-0.02(-0.27%)
Feb 05, 2024
6.500
7.590
6.500
7.530
296,546
+1.04(+16.02%)
Feb 02, 2024
6.490
6.611
6.390
6.490
131,849
+0.01(+0.15%)
Feb 01, 2024
6.520
6.774
6.230
6.480
95,724
-0.05(-0.77%)
Jan 31, 2024
6.710
6.842
6.500
6.530
81,945
-0.25(-3.69%)
Jan 30, 2024
7.050
7.050
6.610
6.780
98,091
-0.24(-3.42%)
Jan 29, 2024
6.540
7.040
6.489
7.020
152,594
+0.38(+5.72%)
Jan 26, 2024
6.540
6.640
6.383
6.640
76,791
+0.14(+2.15%)
Jan 25, 2024
6.210
6.560
6.100
6.500
123,508
+0.34(+5.52%)
Jan 24, 2024
6.530
6.595
6.130
6.160
115,463
-0.37(-5.67%)
Jan 23, 2024
6.820
6.820
6.490
6.530
62,913
-0.29(-4.25%)
Jan 22, 2024
7.000
7.170
6.670
6.820
126,827
-0.21(-2.99%)
Jan 19, 2024
6.720
7.180
6.600
7.030
172,341
+0.36(+5.40%)
Jan 18, 2024
6.560
6.750
6.550
6.670
96,807
+0.10(+1.52%)
Jan 17, 2024
6.700
6.840
6.548
6.570
100,296
-0.19(-2.81%)
Jan 16, 2024
6.760
7.050
6.650
6.760
188,325
-0.11(-1.60%)
Jan 12, 2024
6.760
7.000
6.700
6.870
94,033
+0.12(+1.78%)
Jan 11, 2024
7.090
7.090
6.730
6.750
123,339
-0.28(-3.98%)
Jan 10, 2024
7.090
7.155
6.720
7.030
291,911
-0.11(-1.54%)
Jan 09, 2024
7.560
7.852
7.010
7.140
167,714
-0.46(-6.05%)
Jan 08, 2024
7.110
7.640
6.870
7.600
393,131
+0.49(+6.89%)
Jan 05, 2024
6.410
7.460
6.410
7.110
275,407
+0.79(+12.50%)
Jan 04, 2024
6.120
6.454
6.120
6.320
118,989
-0.03(-0.47%)
Jan 03, 2024
6.400
6.530
6.163
6.350
85,708
-0.03(-0.47%)
Jan 02, 2024
6.150
6.480
6.150
6.380
68,388
+0.19(+3.07%)
Dec 29, 2023
6.180
6.350
6.160
6.190
116,272
+0.01(+0.16%)
Dec 28, 2023
6.210
6.270
6.110
6.180
58,914
-0.09(-1.44%)
Dec 27, 2023
6.390
6.490
6.220
6.270
104,581
-0.04(-0.63%)
Dec 26, 2023
6.420
6.489
5.990
6.310
121,239
-0.01(-0.16%)
Dec 22, 2023
6.050
6.450
6.040
6.320
102,282
+0.27(+4.46%)
Dec 21, 2023
6.110
6.190
5.970
6.050
122,126
-0.05(-0.82%)
Dec 20, 2023
6.290
6.330
6.040
6.100
160,990
-0.17(-2.71%)
Dec 19, 2023
6.010
6.300
6.010
6.270
177,649
+0.36(+6.09%)
Dec 18, 2023
5.850
5.960
5.650
5.910
146,880
+0.06(+1.03%)
Dec 15, 2023
5.990
5.990
5.740
5.850
180,442
-0.11(-1.85%)
Dec 14, 2023
6.160
6.220
5.840
5.960
204,177
-0.07(-1.16%)
Dec 13, 2023
5.750
6.060
5.750
6.030
149,496
+0.27(+4.69%)
Dec 12, 2023
5.910
5.920
5.590
5.760
244,379
-0.14(-2.37%)
Dec 11, 2023
6.290
6.380
5.750
5.900
297,018
-0.37(-5.90%)
Dec 08, 2023
7.070
7.070
6.250
6.270
135,873
-0.78(-11.06%)
Dec 07, 2023
7.180
7.180
6.910
7.050
85,940
-0.10(-1.40%)
Dec 06, 2023
7.210
7.320
7.150
7.150
64,253
-0.08(-1.11%)
Dec 05, 2023
7.250
7.310
7.150
7.230
134,633
-0.03(-0.41%)
Dec 04, 2023
7.350
7.470
7.200
7.260
538,624
-0.10(-1.36%)
Dec 01, 2023
7.150
7.410
7.080
7.360
67,803
+0.19(+2.65%)
Nov 30, 2023
7.400
7.400
7.110
7.170
112,669
-0.15(-2.05%)
Nov 29, 2023
7.360
7.390
7.260
7.320
78,297
+0.04(+0.55%)
Nov 28, 2023
7.270
7.470
7.250
7.280
59,714
+0.00(+0.00%)
Nov 27, 2023
7.540
7.540
7.260
7.280
179,552
-0.23(-3.06%)
Nov 24, 2023
7.400
7.510
7.370
7.510
52,112
+0.06(+0.81%)
Nov 22, 2023
7.430
7.520
7.350
7.450
109,169
+0.02(+0.27%)
Nov 21, 2023
7.420
7.490
7.220
7.430
93,965
+0.00(+0.00%)
Nov 20, 2023
7.400
7.510
7.320
7.430
107,615
+0.04(+0.54%)
Nov 17, 2023
7.410
7.505
7.350
7.390
58,340
-0.04(-0.54%)
Nov 16, 2023
7.630
7.930
7.305
7.430
64,267
-0.27(-3.51%)
Nov 15, 2023
7.700
7.920
7.580
7.700
141,877
+0.08(+1.05%)
Nov 14, 2023
7.240
7.620
7.240
7.620
157,712
+0.48(+6.72%)
Nov 13, 2023
6.970
7.220
6.860
7.140
101,452
+0.14(+2.00%)
Nov 10, 2023
7.110
7.110
6.980
7.000
107,371
-0.07(-0.99%)
Nov 09, 2023
7.230
7.230
6.995
7.070
116,159
-0.16(-2.21%)
Nov 08, 2023
7.290
7.330
7.170
7.230
55,394
-0.04(-0.55%)
Nov 07, 2023
7.230
7.358
7.100
7.270
90,796
-0.02(-0.27%)
Nov 06, 2023
7.410
7.410
7.150
7.290
147,939
+0.06(+0.83%)
Nov 03, 2023
7.180
7.370
7.044
7.230
150,917
+0.07(+0.98%)
Nov 02, 2023
7.090
7.420
7.080
7.160
199,471
+0.13(+1.85%)
Nov 01, 2023
6.940
7.190
6.935
7.030
146,728
+0.01(+0.14%)
Oct 31, 2023
7.000
7.210
5.810
7.020
513,684
-0.07(-0.99%)
Oct 30, 2023
7.090
7.210
7.030
7.090
102,780
+0.06(+0.85%)
Oct 27, 2023
7.150
7.190
6.990
7.030
141,441
-0.07(-0.99%)
Oct 26, 2023
7.170
7.280
7.060
7.100
98,530
-0.01(-0.14%)
Oct 25, 2023
7.180
7.244
7.030
7.110
133,199
-0.17(-2.34%)
Oct 24, 2023
7.230
7.450
7.130
7.280
145,777
+0.02(+0.28%)
Oct 23, 2023
7.040
7.340
7.035
7.260
123,973
+0.15(+2.11%)
Oct 20, 2023
7.160
7.180
6.930
7.110
141,023
-0.02(-0.28%)
Oct 19, 2023
6.920
7.520
6.920
7.130
150,390
+0.07(+0.99%)
Oct 18, 2023
7.430
7.490
7.050
7.060
120,523
-0.26(-3.55%)
Oct 17, 2023
7.300
7.710
7.300
7.320
236,618
+0.03(+0.41%)
Oct 16, 2023
7.110
7.370
7.070
7.290
124,289
+0.18(+2.53%)
Oct 13, 2023
7.090
7.150
6.940
7.110
102,421
+0.02(+0.28%)
Oct 12, 2023
7.270
7.270
6.920
7.090
137,219
-0.13(-1.80%)
Oct 11, 2023
7.270
7.410
7.150
7.220
144,588
-0.07(-0.96%)
Oct 10, 2023
6.910
7.340
6.670
7.290
467,054
+0.53(+7.84%)
Oct 09, 2023
7.020
7.060
6.745
6.760
261,033
-0.30(-4.25%)
Oct 06, 2023
6.780
7.120
6.680
7.060
539,988
+0.33(+4.90%)
Oct 05, 2023
7.160
7.280
6.700
6.730
319,434
-0.33(-4.67%)
Oct 04, 2023
7.200
7.340
7.025
7.060
312,564
-0.08(-1.12%)
Oct 03, 2023
7.290
7.290
7.110
7.140
168,287
-0.16(-2.19%)
Oct 02, 2023
7.460
7.736
7.260
7.300
179,330
-0.25(-3.25%)
Sep 29, 2023
7.600
7.825
7.480
7.545
109,291
-0.04(-0.46%)
Sep 28, 2023
7.510
7.720
7.480
7.580
165,798
+0.00(+0.00%)
Sep 27, 2023
7.950
8.000
7.530
7.580
225,254
-0.34(-4.29%)
Sep 26, 2023
7.970
8.110
7.850
7.920
134,499
-0.09(-1.12%)
Sep 25, 2023
8.040
8.050
7.900
8.010
130,184
-0.03(-0.37%)
Sep 22, 2023
7.930
8.180
7.810
8.040
172,045
+0.10(+1.26%)
Sep 21, 2023
8.030
8.055
7.880
7.940
166,346
-0.18(-2.22%)
Sep 20, 2023
8.300
8.320
8.120
8.120
113,741
-0.12(-1.46%)
Sep 19, 2023
8.170
8.330
8.090
8.240
128,971
+0.08(+0.98%)
Sep 18, 2023
8.100
8.330
7.992
8.160
192,240
+0.11(+1.37%)
Sep 15, 2023
7.920
8.090
7.840
8.050
242,307
+0.10(+1.26%)
Sep 14, 2023
8.000
8.222
7.890
7.950
227,678
+0.14(+1.79%)
Sep 13, 2023
7.560
7.930
7.520
7.810
283,059
+0.26(+3.44%)
Sep 12, 2023
7.470
7.570
7.410
7.550
141,209
+0.08(+1.07%)
Sep 11, 2023
7.500
7.670
7.460
7.470
168,137
-0.02(-0.27%)
Sep 08, 2023
7.820
7.820
7.370
7.490
211,926
-0.26(-3.35%)
Sep 07, 2023
7.780
7.890
7.640
7.750
226,109
-0.08(-1.02%)
Sep 06, 2023
7.860
8.030
7.730
7.830
156,514
+0.00(+0.00%)
Sep 05, 2023
7.740
8.050
7.720
7.830
190,275
-0.04(-0.51%)
Sep 01, 2023
8.000
8.045
7.640
7.870
435,409
-0.13(-1.62%)
Aug 31, 2023
8.290
8.860
7.965
8.000
605,762
-1.07(-11.80%)
Aug 30, 2023
8.810
9.085
8.790
9.070
223,753
+0.29(+3.30%)
Aug 29, 2023
8.420
8.800
8.405
8.780
128,793
+0.40(+4.77%)
Aug 28, 2023
8.400
8.480
8.240
8.380
157,681
-0.01(-0.12%)
Aug 25, 2023
8.300
8.620
8.220
8.390
223,254
+0.10(+1.21%)
Aug 24, 2023
8.510
8.570
7.920
8.290
533,414
-0.26(-3.04%)
Aug 23, 2023
8.810
9.020
8.510
8.550
204,136
-0.45(-5.00%)
Aug 22, 2023
9.190
9.580
8.950
9.000
194,698
-0.11(-1.21%)
Aug 21, 2023
9.040
9.290
8.940
9.110
221,368
-0.04(-0.44%)
Aug 18, 2023
8.800
9.267
8.800
9.150
194,649
+0.20(+2.18%)
Aug 17, 2023
9.400
9.520
8.840
8.955
404,264
-0.53(-5.54%)
Aug 16, 2023
9.510
9.680
9.250
9.480
211,629
-0.10(-1.04%)
Aug 15, 2023
9.970
10.07
9.560
9.580
356,178
-0.41(-4.10%)
Aug 14, 2023
10.15
10.28
9.960
9.990
264,935
-0.18(-1.77%)
Aug 11, 2023
9.990
10.36
9.915
10.17
541,537
+0.16(+1.60%)
Aug 10, 2023
10.29
10.62
10.01
10.01
207,715
-0.34(-3.29%)
Aug 09, 2023
10.86
11.46
10.30
10.35
574,252
-0.49(-4.52%)
Aug 08, 2023
10.73
10.87
10.33
10.84
215,892
+0.13(+1.21%)
Aug 07, 2023
10.46
10.73
10.27
10.71
312,943
+0.25(+2.39%)
Aug 04, 2023
10.34
10.53
10.18
10.46
152,775
+0.15(+1.45%)
Aug 03, 2023
10.45
10.51
10.12
10.31
186,968
-0.17(-1.62%)
Aug 02, 2023
10.39
10.60
10.15
10.48
364,258
+0.07(+0.67%)
Aug 01, 2023
10.53
10.62
10.08
10.41
210,595
-0.05(-0.48%)
Jul 31, 2023
10.32
10.66
10.32
10.46
210,455
-0.08(-0.81%)
Jul 28, 2023
10.21
10.56
10.18
10.54
266,977
+0.46(+4.51%)
Jul 27, 2023
10.49
10.65
10.05
10.09
215,112
-0.40(-3.81%)
Jul 26, 2023
10.13
10.55
10.07
10.49
206,154
+0.36(+3.55%)
Jul 25, 2023
9.920
10.40
9.820
10.13
178,505
+0.10(+1.00%)
Jul 24, 2023
10.34
10.35
9.960
10.03
246,576
-0.42(-4.02%)
Jul 21, 2023
10.42
10.74
10.21
10.45
318,597
-0.07(-0.67%)
Jul 20, 2023
10.13
10.61
10.02
10.52
320,569
+0.50(+4.99%)
Jul 19, 2023
10.41
10.86
9.940
10.02
692,439
-0.36(-3.47%)
Jul 18, 2023
10.22
10.64
10.21
10.38
309,935
+0.22(+2.17%)
Jul 17, 2023
9.860
10.36
9.860
10.16
272,748
+0.30(+3.04%)
Jul 14, 2023
9.910
9.980
9.580
9.860
183,205
-0.04(-0.40%)
Jul 13, 2023
9.950
10.23
9.800
9.900
172,287
+0.00(+0.00%)
Jul 12, 2023
9.860
9.960
9.700
9.900
128,148
+0.09(+0.92%)
Jul 11, 2023
9.820
9.920
9.600
9.810
204,784
+0.03(+0.31%)
Jul 10, 2023
9.600
9.990
9.560
9.780
148,460
+0.22(+2.30%)
Jul 07, 2023
9.370
9.790
9.370
9.560
178,103
+0.19(+2.03%)
Jul 06, 2023
9.340
9.490
9.050
9.370
198,551
-0.05(-0.53%)
Jul 05, 2023
9.610
9.855
9.350
9.420
286,474
-0.33(-3.38%)
Jul 03, 2023
9.590
9.990
9.370
9.750
240,065
+0.08(+0.83%)
Jun 30, 2023
9.860
10.07
9.610
9.670
370,511
-0.17(-1.73%)
Jun 29, 2023
9.100
9.990
9.050
9.840
354,861
+0.62(+6.72%)
Jun 28, 2023
8.500
9.808
8.450
9.220
837,666
+0.93(+11.22%)
Jun 27, 2023
8.390
8.420
8.210
8.290
380,980
-0.06(-0.72%)
Jun 26, 2023
8.890
8.920
8.185
8.350
410,921
-0.56(-6.29%)
Jun 23, 2023
8.580
9.198
8.510
8.910
3,741,803
+0.29(+3.36%)
Jun 22, 2023
8.070
8.685
7.960
8.620
476,976
+0.57(+7.08%)
Jun 21, 2023
8.190
8.190
7.980
8.050
540,104
-0.15(-1.83%)
Jun 20, 2023
8.180
8.390
7.870
8.200
876,744
-0.08(-0.97%)
Jun 16, 2023
8.670
8.670
8.280
8.280
483,900
-0.27(-3.16%)
Jun 15, 2023
8.560
8.705
8.250
8.550
363,896
+4.08(+91.28%)
May 08, 2023
4.470
4.500
4.335
4.470
99,969
+0.07(+1.59%)
May 05, 2023
4.470
4.590
4.340
4.400
96,053
+0.05(+1.15%)
May 04, 2023
4.440
4.525
4.230
4.350
131,089
-0.05(-1.14%)
May 03, 2023
4.380
4.600
4.350
4.400
168,207
+0.10(+2.33%)
May 02, 2023
4.230
4.330
4.130
4.300
156,073
+0.06(+1.42%)
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.