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
Eyepoint Pharmaceuticals Inc
(NQ:
EYPT
)
11.84
-0.68 (-5.43%)
Streaming Delayed Price
Updated: 4:00 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 (%)
May 17, 2024
12.49
12.49
11.81
11.84
1,042,361
-0.68(-5.43%)
May 16, 2024
12.90
13.04
12.27
12.52
1,105,144
-0.42(-3.25%)
May 15, 2024
12.71
13.42
12.68
12.94
978,077
+0.49(+3.94%)
May 14, 2024
12.49
12.96
12.34
12.45
1,130,779
+0.23(+1.88%)
May 13, 2024
12.20
12.51
11.94
12.22
1,182,002
+0.13(+1.08%)
May 10, 2024
12.80
12.90
11.97
12.09
1,070,375
-0.58(-4.58%)
May 09, 2024
12.34
12.95
11.75
12.67
2,110,473
+1.11(+9.60%)
May 08, 2024
11.87
12.30
11.38
11.56
1,434,813
-0.31(-2.61%)
May 07, 2024
11.20
11.89
10.65
11.87
2,515,163
+0.67(+5.98%)
May 06, 2024
13.89
14.00
11.06
11.20
9,650,585
-8.54(-43.26%)
May 03, 2024
20.30
21.25
19.71
19.74
928,801
-0.20(-1.00%)
May 02, 2024
18.48
20.32
17.83
19.94
2,112,211
+1.90(+10.53%)
May 01, 2024
17.72
18.81
17.43
18.04
728,483
+0.44(+2.50%)
Apr 30, 2024
17.42
18.04
16.94
17.60
957,489
-0.03(-0.17%)
Apr 29, 2024
16.67
17.93
16.36
17.63
793,310
+0.88(+5.25%)
Apr 26, 2024
16.08
16.76
15.65
16.75
1,243,662
+0.59(+3.65%)
Apr 25, 2024
16.26
16.26
15.51
16.16
749,444
-0.31(-1.88%)
Apr 24, 2024
17.57
17.85
16.22
16.47
1,178,688
-1.10(-6.26%)
Apr 23, 2024
18.26
18.68
17.55
17.57
942,985
+0.62(+3.66%)
Apr 22, 2024
17.80
17.95
16.51
16.95
1,386,877
-0.70(-3.97%)
Apr 19, 2024
17.67
17.80
16.71
17.65
1,548,446
+0.15(+0.86%)
Apr 18, 2024
20.79
20.80
17.02
17.50
4,142,332
-3.44(-16.43%)
Apr 17, 2024
21.88
22.13
20.85
20.94
509,154
-0.90(-4.12%)
Apr 16, 2024
20.98
22.12
20.59
21.84
471,894
+0.56(+2.63%)
Apr 15, 2024
22.30
22.30
20.96
21.28
576,550
-1.17(-5.21%)
Apr 12, 2024
22.84
23.64
22.07
22.45
665,313
-0.44(-1.92%)
Apr 11, 2024
21.98
22.99
21.57
22.89
649,217
+1.18(+5.44%)
Apr 10, 2024
20.26
21.72
20.12
21.71
477,768
+0.18(+0.84%)
Apr 09, 2024
20.64
21.76
20.64
21.53
481,412
+0.80(+3.86%)
Apr 08, 2024
20.49
21.13
20.16
20.73
516,985
+0.45(+2.22%)
Apr 05, 2024
20.00
20.68
19.85
20.28
427,541
+0.13(+0.65%)
Apr 04, 2024
21.16
21.47
20.14
20.15
583,436
-0.60(-2.89%)
Apr 03, 2024
20.10
20.84
20.09
20.75
516,417
+0.47(+2.32%)
Apr 02, 2024
19.66
20.50
19.66
20.28
435,396
+0.01(+0.05%)
Apr 01, 2024
20.60
20.63
19.40
20.27
969,530
-0.40(-1.94%)
Mar 28, 2024
20.81
20.49
20.46
20.67
1,143,833
-0.14(-0.67%)
Mar 27, 2024
20.63
21.29
20.50
20.81
532,223
+0.18(+0.87%)
Mar 26, 2024
21.89
21.99
20.56
20.63
464,559
-1.06(-4.89%)
Mar 25, 2024
22.25
22.59
21.66
21.69
410,175
-0.57(-2.56%)
Mar 22, 2024
23.16
23.40
22.23
22.26
434,586
-1.16(-4.95%)
Mar 21, 2024
23.58
23.97
22.77
23.42
706,743
+0.07(+0.30%)
Mar 20, 2024
21.92
23.41
21.47
23.35
593,176
+1.25(+5.66%)
Mar 19, 2024
21.16
22.86
21.00
22.10
755,337
+0.80(+3.76%)
Mar 18, 2024
21.50
21.91
21.00
21.30
1,050,879
-0.18(-0.84%)
Mar 15, 2024
21.70
22.60
21.15
21.48
2,822,991
-0.26(-1.20%)
Mar 14, 2024
22.09
22.49
21.15
21.74
910,288
-0.35(-1.58%)
Mar 13, 2024
22.79
23.09
21.75
22.09
888,387
-0.72(-3.16%)
Mar 12, 2024
23.12
23.86
22.48
22.81
875,940
-0.06(-0.26%)
Mar 11, 2024
23.78
24.37
22.34
22.87
1,253,830
-1.53(-6.27%)
Mar 08, 2024
25.02
26.06
23.75
24.40
856,718
-0.91(-3.60%)
Mar 07, 2024
26.40
26.76
25.07
25.31
1,039,789
-0.43(-1.67%)
Mar 06, 2024
25.14
26.56
25.11
25.74
979,650
+0.17(+0.66%)
Mar 05, 2024
26.13
26.20
25.00
25.57
915,205
-0.34(-1.31%)
Mar 04, 2024
27.83
27.84
24.21
25.91
2,005,642
-2.09(-7.46%)
Mar 01, 2024
27.33
28.79
27.27
28.00
899,679
+0.79(+2.90%)
Feb 29, 2024
28.05
28.33
27.08
27.21
1,698,809
-0.47(-1.70%)
Feb 28, 2024
28.21
29.14
27.34
27.68
838,381
-0.99(-3.45%)
Feb 27, 2024
26.97
29.31
26.62
28.67
1,932,878
+2.12(+7.98%)
Feb 26, 2024
26.41
27.50
26.28
26.55
768,033
+0.00(+0.02%)
Feb 23, 2024
26.06
27.88
25.63
26.55
1,052,756
+0.45(+1.70%)
Feb 22, 2024
26.67
27.07
25.91
26.10
1,119,735
-0.53(-1.99%)
Feb 21, 2024
27.49
27.55
26.42
26.63
981,954
-1.07(-3.88%)
Feb 20, 2024
28.34
28.60
27.02
27.70
760,831
-0.61(-2.14%)
Feb 16, 2024
29.24
29.45
28.05
28.31
653,771
-0.77(-2.65%)
Feb 15, 2024
29.95
29.95
28.34
29.08
569,782
+0.16(+0.55%)
Feb 14, 2024
30.41
30.78
28.76
28.92
710,186
-0.71(-2.40%)
Feb 13, 2024
28.75
30.52
26.09
29.63
1,773,118
-0.08(-0.27%)
Feb 12, 2024
29.00
30.70
28.80
29.71
855,946
+0.91(+3.16%)
Feb 09, 2024
29.54
30.03
28.60
28.80
547,146
-0.32(-1.10%)
Feb 08, 2024
29.53
30.99
29.08
29.12
1,683,397
-0.25(-0.85%)
Feb 07, 2024
28.91
29.65
28.41
29.37
1,012,864
+0.50(+1.73%)
Feb 06, 2024
27.59
29.06
27.45
28.87
969,204
+1.08(+3.89%)
Feb 05, 2024
27.98
27.98
26.13
27.79
1,722,688
-0.91(-3.17%)
Feb 02, 2024
28.49
29.42
27.90
28.70
970,599
+0.19(+0.67%)
Feb 01, 2024
27.07
28.98
26.74
28.51
1,127,081
+1.58(+5.87%)
Jan 31, 2024
25.74
27.96
25.50
26.93
960,454
+1.09(+4.22%)
Jan 30, 2024
26.41
26.75
25.04
25.84
564,580
-0.87(-3.26%)
Jan 29, 2024
26.47
27.23
25.32
26.71
964,218
+0.24(+0.91%)
Jan 26, 2024
24.88
27.09
24.74
26.47
1,992,381
+1.57(+6.31%)
Jan 25, 2024
24.18
25.00
23.40
24.90
449,287
+0.96(+4.01%)
Jan 24, 2024
25.33
25.36
23.80
23.94
721,860
-0.97(-3.89%)
Jan 23, 2024
24.40
25.00
23.34
24.91
833,381
+0.93(+3.88%)
Jan 22, 2024
23.10
24.89
21.77
23.98
2,047,867
+1.66(+7.44%)
Jan 19, 2024
22.95
23.22
21.45
22.32
705,947
-0.54(-2.36%)
Jan 18, 2024
22.02
22.91
21.41
22.86
859,718
+0.99(+4.53%)
Jan 17, 2024
21.70
22.06
21.22
21.87
808,453
-0.89(-3.91%)
Jan 16, 2024
22.09
22.89
21.45
22.76
1,070,054
+0.00(+0.00%)
Jan 12, 2024
21.28
22.85
20.60
22.76
1,400,003
+2.40(+11.79%)
Jan 11, 2024
19.91
20.49
19.03
20.36
1,066,999
+0.13(+0.64%)
Jan 10, 2024
21.90
21.91
19.89
20.23
615,297
-1.24(-5.78%)
Jan 09, 2024
21.76
22.00
20.29
21.47
930,002
-0.47(-2.14%)
Jan 08, 2024
20.07
21.98
19.54
21.94
643,763
+1.54(+7.55%)
Jan 05, 2024
19.64
20.50
19.12
20.40
796,314
+0.47(+2.36%)
Jan 04, 2024
20.90
21.01
19.63
19.93
1,358,390
-1.03(-4.91%)
Jan 03, 2024
22.20
22.70
20.59
20.96
966,062
-1.56(-6.93%)
Jan 02, 2024
22.61
23.19
21.71
22.52
1,939,906
-0.59(-2.55%)
Dec 29, 2023
23.48
23.82
22.12
23.11
926,194
-0.45(-1.91%)
Dec 28, 2023
24.16
24.55
22.70
23.56
721,186
-0.57(-2.36%)
Dec 27, 2023
23.91
24.53
23.17
24.13
572,959
+0.51(+2.16%)
Dec 26, 2023
22.70
24.62
22.60
23.62
964,919
+1.04(+4.61%)
Dec 22, 2023
21.00
23.39
21.00
22.58
1,955,422
+1.79(+8.61%)
Dec 21, 2023
19.67
20.86
19.45
20.79
744,516
+1.43(+7.39%)
Dec 20, 2023
19.71
21.35
19.18
19.36
1,366,057
-0.64(-3.20%)
Dec 19, 2023
19.00
20.09
18.88
20.00
1,422,215
+1.05(+5.54%)
Dec 18, 2023
19.29
19.52
18.44
18.95
1,680,620
-0.60(-3.07%)
Dec 15, 2023
20.35
20.46
19.34
19.55
1,387,669
-0.82(-4.03%)
Dec 14, 2023
20.83
20.99
19.53
20.37
939,545
-0.12(-0.59%)
Dec 13, 2023
19.64
20.70
18.34
20.49
929,071
+1.49(+7.84%)
Dec 12, 2023
19.87
19.87
18.60
19.00
688,360
-0.97(-4.86%)
Dec 11, 2023
19.59
19.99
18.82
19.97
1,549,156
+0.82(+4.28%)
Dec 08, 2023
20.32
21.28
18.49
19.15
2,410,514
-2.03(-9.58%)
Dec 07, 2023
20.16
24.16
19.64
21.18
4,906,375
+1.83(+9.46%)
Dec 06, 2023
18.01
20.86
18.00
19.35
8,924,469
+1.61(+9.08%)
Dec 05, 2023
19.27
20.60
17.62
17.74
8,404,089
-0.60(-3.27%)
Dec 04, 2023
22.00
22.44
17.31
18.34
20,796,668
+11.73(+177.46%)
Dec 01, 2023
6.200
6.670
5.980
6.610
1,185,670
+0.36(+5.76%)
Nov 30, 2023
6.350
6.610
6.230
6.250
566,848
-0.03(-0.48%)
Nov 29, 2023
6.150
6.650
6.090
6.280
646,681
+0.19(+3.12%)
Nov 28, 2023
6.160
6.215
5.920
6.090
618,751
-0.06(-0.98%)
Nov 27, 2023
6.060
6.240
5.865
6.150
484,203
+0.01(+0.16%)
Nov 24, 2023
6.030
6.230
5.920
6.140
457,492
+0.14(+2.33%)
Nov 22, 2023
6.180
6.320
5.855
6.000
661,593
-0.12(-1.96%)
Nov 21, 2023
7.150
7.220
6.095
6.120
875,424
-0.95(-13.44%)
Nov 20, 2023
6.650
7.210
6.620
7.070
1,336,437
+0.42(+6.32%)
Nov 17, 2023
6.240
6.810
6.150
6.650
941,074
+0.47(+7.61%)
Nov 16, 2023
6.750
6.850
6.160
6.180
374,846
-0.51(-7.62%)
Nov 15, 2023
6.440
6.980
6.433
6.690
708,515
+0.22(+3.40%)
Nov 14, 2023
6.710
6.940
6.450
6.470
474,599
+0.07(+1.09%)
Nov 13, 2023
6.350
6.595
6.100
6.400
479,704
+0.00(+0.00%)
Nov 10, 2023
6.670
6.716
6.390
6.400
358,611
-0.20(-3.03%)
Nov 09, 2023
7.160
7.160
6.470
6.600
565,816
-0.39(-5.58%)
Nov 08, 2023
7.620
7.620
6.865
6.990
386,162
-0.66(-8.63%)
Nov 07, 2023
7.620
7.770
7.330
7.650
438,063
+0.02(+0.26%)
Nov 06, 2023
7.930
7.990
7.500
7.630
510,522
-0.12(-1.55%)
Nov 03, 2023
7.500
8.000
7.400
7.750
565,045
+0.46(+6.31%)
Nov 02, 2023
7.600
7.790
7.100
7.290
468,865
+0.05(+0.69%)
Nov 01, 2023
6.620
7.350
6.450
7.240
925,521
+1.22(+20.27%)
Oct 31, 2023
5.820
6.080
5.740
6.020
510,268
+0.31(+5.43%)
Oct 30, 2023
6.050
6.190
5.670
5.710
473,027
-0.19(-3.22%)
Oct 27, 2023
6.140
6.170
5.750
5.900
668,145
-0.22(-3.59%)
Oct 26, 2023
6.340
6.451
6.100
6.120
515,548
-0.22(-3.47%)
Oct 25, 2023
7.300
7.300
6.230
6.340
709,986
-1.05(-14.21%)
Oct 24, 2023
6.820
7.545
6.820
7.390
742,646
+0.63(+9.40%)
Oct 23, 2023
7.470
7.470
6.660
6.755
464,209
-0.73(-9.75%)
Oct 20, 2023
7.520
7.790
7.310
7.485
278,717
-0.01(-0.20%)
Oct 19, 2023
7.650
7.855
7.470
7.500
465,905
-0.14(-1.83%)
Oct 18, 2023
7.980
8.070
7.580
7.640
362,207
-0.40(-4.98%)
Oct 17, 2023
8.210
8.440
8.011
8.040
312,618
-0.19(-2.31%)
Oct 16, 2023
8.120
8.478
7.940
8.230
199,310
+0.13(+1.60%)
Oct 13, 2023
8.070
8.150
7.880
8.100
212,627
+0.00(+0.00%)
Oct 12, 2023
8.570
8.570
8.040
8.100
327,795
-0.46(-5.37%)
Oct 11, 2023
8.770
8.850
8.380
8.560
256,864
-0.19(-2.17%)
Oct 10, 2023
8.660
9.100
8.550
8.750
207,365
+0.01(+0.11%)
Oct 09, 2023
8.490
8.800
8.320
8.740
272,636
+0.13(+1.51%)
Oct 06, 2023
8.410
8.680
8.020
8.610
469,529
+0.15(+1.77%)
Oct 05, 2023
7.900
8.770
7.780
8.460
361,215
+0.54(+6.82%)
Oct 04, 2023
8.060
8.300
7.775
7.920
341,990
-0.11(-1.37%)
Oct 03, 2023
7.590
8.045
7.590
8.030
451,626
+0.23(+2.95%)
Oct 02, 2023
7.990
8.590
7.580
7.800
856,153
-0.19(-2.38%)
Sep 29, 2023
8.140
8.140
7.720
7.990
314,095
-0.01(-0.12%)
Sep 28, 2023
8.140
8.175
7.725
8.000
413,994
-0.16(-1.96%)
Sep 27, 2023
8.080
8.260
7.890
8.160
489,660
+0.16(+2.00%)
Sep 26, 2023
8.090
8.430
7.900
8.000
575,329
-0.03(-0.37%)
Sep 25, 2023
8.500
8.420
7.850
8.030
606,927
-0.42(-4.97%)
Sep 22, 2023
8.380
8.870
8.330
8.450
522,260
+0.10(+1.20%)
Sep 21, 2023
8.500
8.860
7.880
8.350
784,316
-0.22(-2.57%)
Sep 20, 2023
9.450
9.720
8.500
8.570
494,187
-0.81(-8.64%)
Sep 19, 2023
9.750
10.15
9.240
9.380
595,745
-0.28(-2.90%)
Sep 18, 2023
10.47
10.68
9.480
9.660
554,831
-0.82(-7.82%)
Sep 15, 2023
11.11
11.32
10.34
10.48
683,408
-0.52(-4.73%)
Sep 14, 2023
10.90
11.10
10.70
11.00
193,761
+0.19(+1.76%)
Sep 13, 2023
11.32
11.60
10.66
10.81
246,825
-0.46(-4.08%)
Sep 12, 2023
11.65
11.98
10.90
11.27
437,774
-0.38(-3.26%)
Sep 11, 2023
9.880
12.25
9.880
11.65
843,926
+1.62(+16.15%)
Sep 08, 2023
10.14
10.28
9.760
10.03
596,402
-0.03(-0.30%)
Sep 07, 2023
9.520
10.07
9.500
10.06
267,415
+0.29(+2.97%)
Sep 06, 2023
9.430
10.23
9.430
9.770
297,312
+0.33(+3.50%)
Sep 05, 2023
10.38
10.39
9.170
9.440
588,136
-1.08(-10.27%)
Sep 01, 2023
9.880
10.52
9.729
10.52
379,093
+0.61(+6.16%)
Aug 31, 2023
11.10
11.23
9.824
9.910
548,999
-1.15(-10.40%)
Aug 30, 2023
10.42
11.39
10.19
11.06
485,758
+0.56(+5.33%)
Aug 29, 2023
11.56
11.56
10.30
10.50
706,397
-1.15(-9.87%)
Aug 28, 2023
11.34
12.07
11.26
11.65
504,926
+0.34(+3.01%)
Aug 25, 2023
11.46
11.90
10.31
11.31
823,337
-0.20(-1.74%)
Aug 24, 2023
11.56
12.05
10.11
11.51
1,410,988
-0.13(-1.12%)
Aug 23, 2023
14.71
15.28
11.51
11.64
1,100,992
-2.98(-20.38%)
Aug 22, 2023
15.44
15.44
14.39
14.62
500,680
-0.74(-4.82%)
Aug 21, 2023
14.25
15.63
14.15
15.36
747,689
+1.06(+7.41%)
Aug 18, 2023
12.98
14.55
12.86
14.30
584,343
+1.09(+8.25%)
Aug 17, 2023
13.76
13.98
12.97
13.21
538,206
-0.55(-4.00%)
Aug 16, 2023
14.15
14.40
13.62
13.76
477,081
-0.43(-3.03%)
Aug 15, 2023
14.13
14.36
13.61
14.19
449,432
-0.01(-0.07%)
Aug 14, 2023
14.24
14.58
13.90
14.20
391,909
+0.00(+0.00%)
Aug 11, 2023
13.86
14.39
13.72
14.20
536,917
+0.18(+1.28%)
Aug 10, 2023
13.03
14.36
13.03
14.02
790,035
+0.89(+6.78%)
Aug 09, 2023
12.48
13.46
12.29
13.13
748,587
+0.76(+6.14%)
Aug 08, 2023
12.26
12.41
11.32
12.37
538,516
+0.00(+0.04%)
Aug 07, 2023
12.85
12.90
11.57
12.37
490,289
-0.54(-4.15%)
Aug 04, 2023
12.58
13.23
12.51
12.90
405,184
+0.37(+2.95%)
Aug 03, 2023
12.80
13.03
12.43
12.53
738,160
-0.26(-2.03%)
Aug 02, 2023
11.80
12.91
11.53
12.79
870,578
+0.09(+0.71%)
Aug 01, 2023
12.35
12.98
12.18
12.70
980,481
+0.20(+1.60%)
Jul 31, 2023
12.00
12.65
11.99
12.50
433,177
+0.66(+5.57%)
Jul 28, 2023
10.73
11.92
10.68
11.84
788,140
+1.34(+12.76%)
Jul 27, 2023
10.28
10.79
10.15
10.50
435,031
+0.29(+2.84%)
Jul 26, 2023
10.79
10.82
10.01
10.21
504,402
-0.64(-5.90%)
Jul 25, 2023
10.42
11.19
10.05
10.85
498,897
+0.37(+3.53%)
Jul 24, 2023
11.38
11.68
10.22
10.48
796,008
-0.93(-8.15%)
Jul 21, 2023
11.92
12.09
11.16
11.41
297,977
-0.39(-3.31%)
Jul 20, 2023
11.90
12.00
11.23
11.80
605,802
-0.17(-1.42%)
Jul 19, 2023
11.79
12.53
11.76
11.97
665,865
+0.32(+2.75%)
Jul 18, 2023
11.15
11.74
10.92
11.65
464,257
+0.64(+5.81%)
Jul 17, 2023
11.10
11.63
10.62
11.01
723,122
+0.04(+0.36%)
Jul 14, 2023
10.87
11.41
10.46
10.97
754,918
+0.12(+1.11%)
Jul 13, 2023
9.370
11.06
9.271
10.85
1,747,183
+1.60(+17.30%)
Jul 12, 2023
9.200
9.383
8.950
9.250
1,363,741
+0.05(+0.54%)
Jul 11, 2023
9.330
9.440
8.910
9.200
620,283
+0.09(+0.99%)
Jul 10, 2023
8.040
9.200
7.980
9.110
832,728
+1.07(+13.31%)
Jul 07, 2023
8.620
8.820
7.910
8.040
324,169
-0.57(-6.62%)
Jul 06, 2023
8.440
8.630
8.000
8.610
392,158
-0.02(-0.23%)
Jul 05, 2023
8.070
8.650
7.910
8.630
272,081
+0.53(+6.54%)
Jul 03, 2023
8.800
8.865
7.750
8.100
391,660
-0.60(-6.90%)
Jun 30, 2023
8.280
9.030
8.158
8.700
537,625
+0.48(+5.84%)
Jun 29, 2023
7.910
8.330
7.810
8.220
499,041
+0.35(+4.45%)
Jun 28, 2023
7.650
8.080
7.260
7.870
456,638
+0.21(+2.74%)
Jun 27, 2023
7.060
7.800
6.840
7.660
644,886
+0.66(+9.43%)
Jun 26, 2023
6.720
7.050
6.650
7.000
298,476
+0.23(+3.40%)
Jun 23, 2023
6.110
6.850
6.045
6.770
1,023,043
+0.55(+8.84%)
Jun 22, 2023
6.600
6.600
6.175
6.220
256,730
-0.39(-5.90%)
Jun 21, 2023
6.810
6.890
6.310
6.610
410,406
-0.29(-4.20%)
Jun 20, 2023
6.600
6.990
6.590
6.900
316,144
+0.36(+5.50%)
Jun 16, 2023
6.860
6.870
6.520
6.540
350,845
-0.25(-3.68%)
Jun 15, 2023
7.000
7.197
6.730
6.790
337,775
-0.24(-3.41%)
Jun 14, 2023
6.990
7.299
6.780
7.030
640,810
+0.39(+5.87%)
Jun 13, 2023
6.370
6.830
6.273
6.640
699,602
+0.33(+5.23%)
Jun 12, 2023
6.120
6.500
6.050
6.310
367,671
+0.26(+4.30%)
Jun 09, 2023
6.090
6.290
5.920
6.050
273,159
-0.03(-0.49%)
Jun 08, 2023
6.270
6.380
5.770
6.080
468,742
-0.19(-3.03%)
Jun 07, 2023
6.550
6.729
6.260
6.270
345,137
-0.22(-3.39%)
Jun 06, 2023
6.010
6.540
5.990
6.490
522,544
+0.45(+7.45%)
Jun 05, 2023
5.970
6.113
5.810
6.040
329,412
+0.06(+1.00%)
Jun 02, 2023
6.070
6.070
5.810
5.980
257,116
+0.02(+0.34%)
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.