Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: PGRU )

4.040 -0.030 (-0.74%)
Streaming Delayed Price Updated: 11:45 AM EDT, May 6, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2024 3.650 3.860 3.630 3.820 32,679 +0.22(+6.11%)
Apr 29, 2024 3.760 3.780 3.600 3.600 138,703 -0.15(-4.00%)
Apr 26, 2024 3.750 3.750 3.590 3.750 40,794 +0.10(+2.74%)
Apr 25, 2024 3.680 3.800 3.640 3.650 132,167 -0.09(-2.41%)
Apr 24, 2024 3.780 3.780 3.640 3.740 92,459 -0.01(-0.27%)
Apr 23, 2024 3.680 3.810 3.600 3.750 128,347 +0.11(+3.02%)
Apr 22, 2024 3.730 3.790 3.590 3.640 86,085 -0.09(-2.41%)
Apr 19, 2024 3.600 3.740 3.595 3.730 11,318 +0.08(+2.19%)
Apr 18, 2024 3.700 3.750 3.650 3.650 14,294 -0.02(-0.54%)
Apr 17, 2024 3.750 3.880 3.650 3.670 12,734 -0.08(-2.13%)
Apr 16, 2024 3.750 3.780 3.690 3.750 29,632 +0.00(+0.00%)
Apr 15, 2024 3.710 3.820 3.622 3.750 5,394 +0.03(+0.81%)
Apr 12, 2024 3.780 3.885 3.720 3.720 6,803 -0.05(-1.33%)
Apr 11, 2024 3.810 3.990 3.760 3.770 5,444 +0.01(+0.27%)
Apr 10, 2024 3.830 3.900 3.760 3.760 7,484 -0.07(-1.83%)
Apr 09, 2024 3.740 3.850 3.730 3.830 1,644 +0.11(+2.96%)
Apr 08, 2024 3.650 3.890 3.650 3.720 28,662 +0.00(+0.00%)
Apr 05, 2024 3.780 3.820 3.660 3.720 18,978 -0.03(-0.80%)
Apr 04, 2024 3.800 3.910 3.750 3.750 10,096 -0.08(-2.09%)
Apr 03, 2024 3.840 3.901 3.790 3.830 3,190 -0.01(-0.26%)
Apr 02, 2024 3.750 3.860 3.750 3.840 1,680 +0.06(+1.59%)
Apr 01, 2024 3.800 3.850 3.710 3.780 9,813 -0.02(-0.40%)
Mar 28, 2024 3.870 3.890 3.530 3.795 23,098 -0.08(-1.94%)
Mar 27, 2024 3.850 4.010 3.810 3.870 24,484 -0.01(-0.26%)
Mar 26, 2024 3.840 3.910 3.840 3.880 3,896 -0.02(-0.51%)
Mar 25, 2024 3.820 4.010 3.770 3.900 26,076 +0.02(+0.52%)
Mar 22, 2024 3.770 3.900 3.710 3.880 32,742 +0.11(+2.92%)
Mar 21, 2024 3.600 3.790 3.600 3.770 23,099 +0.07(+1.89%)
Mar 20, 2024 3.580 3.700 3.230 3.700 269,253 +0.20(+5.71%)
Mar 19, 2024 3.450 3.540 3.450 3.500 3,579 -0.02(-0.57%)
Mar 18, 2024 3.630 3.630 3.450 3.520 47,494 -0.08(-2.22%)
Mar 15, 2024 3.560 3.600 3.560 3.600 9,838 +0.06(+1.69%)
Mar 14, 2024 3.580 3.630 3.440 3.540 24,516 +0.00(+0.00%)
Mar 13, 2024 3.490 3.600 3.490 3.540 9,651 +0.06(+1.72%)
Mar 12, 2024 3.350 3.506 3.314 3.480 75,164 +0.07(+2.05%)
Mar 11, 2024 3.400 3.730 3.290 3.410 143,586 +0.08(+2.40%)
Mar 08, 2024 3.300 3.410 3.161 3.330 17,462 +0.08(+2.46%)
Mar 07, 2024 3.280 3.380 3.160 3.250 30,635 +0.02(+0.62%)
Mar 06, 2024 3.350 3.400 3.150 3.230 75,030 -0.17(-5.00%)
Mar 05, 2024 3.250 3.415 3.250 3.400 20,996 +0.09(+2.72%)
Mar 04, 2024 3.400 3.430 3.201 3.310 31,443 -0.19(-5.43%)
Mar 01, 2024 3.600 3.932 3.490 3.500 82,628 +0.02(+0.57%)
Feb 29, 2024 3.460 3.580 3.380 3.480 27,618 +0.00(+0.14%)
Feb 28, 2024 3.460 3.540 3.360 3.475 27,151 +0.08(+2.51%)
Feb 27, 2024 3.410 3.410 3.310 3.390 5,525 +0.02(+0.59%)
Feb 26, 2024 3.290 3.390 3.285 3.370 8,378 +0.00(+0.15%)
Feb 23, 2024 3.380 3.398 3.250 3.365 12,308 -0.01(-0.44%)
Feb 22, 2024 3.360 3.440 3.344 3.380 14,722 -0.02(-0.59%)
Feb 21, 2024 3.440 3.450 3.370 3.400 34,151 +0.03(+0.89%)
Feb 20, 2024 3.360 3.460 3.290 3.370 13,690 +0.01(+0.30%)
Feb 16, 2024 3.380 3.461 3.310 3.360 4,111 +0.01(+0.30%)
Feb 15, 2024 3.450 3.470 3.260 3.350 19,823 -0.05(-1.47%)
Feb 14, 2024 3.480 3.481 3.400 3.400 4,946 -0.03(-0.87%)
Feb 13, 2024 3.320 3.430 3.320 3.430 6,376 +0.01(+0.29%)
Feb 12, 2024 3.270 3.477 3.200 3.420 29,270 +0.12(+3.64%)
Feb 09, 2024 3.290 3.350 3.290 3.300 1,798 +0.08(+2.48%)
Feb 08, 2024 3.270 3.280 3.200 3.220 6,933 +0.05(+1.58%)
Feb 07, 2024 3.190 3.240 3.158 3.170 19,533 -0.07(-2.16%)
Feb 06, 2024 3.250 3.330 3.230 3.240 10,958 -0.01(-0.31%)
Feb 05, 2024 3.400 3.400 3.225 3.250 6,970 -0.11(-3.27%)
Feb 02, 2024 3.300 3.580 3.260 3.360 9,569 +0.16(+5.00%)
Feb 01, 2024 3.400 3.400 3.200 3.200 7,867 -0.28(-7.95%)
Jan 31, 2024 3.330 3.490 3.200 3.476 4,198 +0.15(+4.39%)
Jan 30, 2024 3.330 3.340 3.330 3.330 1,920 -0.05(-1.60%)
Jan 29, 2024 3.270 3.410 3.260 3.384 12,503 +0.05(+1.63%)
Jan 26, 2024 3.290 3.380 3.290 3.330 3,473 -0.03(-0.89%)
Jan 25, 2024 3.390 3.460 3.300 3.360 10,884 +0.04(+1.20%)
Jan 24, 2024 3.400 3.400 3.237 3.320 5,555 -0.08(-2.35%)
Jan 23, 2024 3.440 3.590 3.300 3.400 43,384 +0.01(+0.29%)
Jan 22, 2024 3.440 3.440 3.260 3.390 13,280 +0.06(+1.80%)
Jan 19, 2024 3.510 3.550 3.201 3.330 40,890 -0.07(-2.06%)
Jan 18, 2024 3.510 3.530 3.330 3.400 10,502 +0.04(+1.19%)
Jan 17, 2024 3.350 3.470 3.320 3.360 9,355 -0.04(-1.18%)
Jan 16, 2024 3.490 3.551 3.400 3.400 9,254 -0.12(-3.41%)
Jan 12, 2024 3.500 3.630 3.380 3.520 12,223 +0.05(+1.44%)
Jan 11, 2024 3.500 3.637 3.450 3.470 14,657 +0.07(+2.06%)
Jan 10, 2024 3.470 3.717 3.400 3.400 15,263 -0.13(-3.68%)
Jan 09, 2024 3.510 3.710 3.480 3.530 9,886 -0.03(-0.84%)
Jan 08, 2024 3.570 3.731 3.470 3.560 12,243 +0.05(+1.42%)
Jan 05, 2024 3.640 3.640 3.460 3.510 18,279 -0.08(-2.23%)
Jan 04, 2024 4.140 4.140 3.527 3.590 32,444 -0.30(-7.71%)
Jan 03, 2024 3.320 4.155 3.320 3.890 85,811 +0.54(+16.12%)
Jan 02, 2024 3.380 3.420 3.330 3.350 15,280 +0.01(+0.30%)
Dec 29, 2023 3.300 3.420 3.300 3.340 31,523 +0.01(+0.30%)
Dec 28, 2023 3.270 3.340 3.270 3.330 7,751 +0.07(+2.15%)
Dec 27, 2023 3.270 3.302 3.260 3.260 15,267 -0.05(-1.51%)
Dec 26, 2023 3.220 3.370 3.220 3.310 23,738 +0.05(+1.43%)
Dec 22, 2023 3.340 3.390 3.263 3.263 5,779 -0.10(-2.88%)
Dec 21, 2023 3.400 3.400 3.340 3.360 19,464 +0.00(+0.00%)
Dec 20, 2023 3.340 3.360 3.340 3.360 11,779 +0.00(+0.15%)
Dec 19, 2023 3.370 3.380 3.340 3.355 12,102 +0.02(+0.45%)
Dec 18, 2023 3.310 3.396 3.310 3.340 6,390 +0.02(+0.60%)
Dec 15, 2023 3.350 3.370 3.320 3.320 16,361 -0.01(-0.30%)
Dec 14, 2023 3.380 3.380 3.300 3.330 9,538 +0.05(+1.43%)
Dec 13, 2023 3.400 3.400 3.230 3.283 8,570 -0.07(-2.00%)
Dec 12, 2023 3.350 3.420 3.250 3.350 17,296 +0.00(+0.00%)
Dec 11, 2023 3.270 3.370 3.270 3.350 8,238 +0.01(+0.30%)
Dec 08, 2023 3.390 3.490 3.320 3.340 19,226 -0.01(-0.30%)
Dec 07, 2023 3.470 3.470 3.320 3.350 23,329 -0.01(-0.30%)
Dec 06, 2023 3.320 3.520 3.320 3.360 9,316 +0.04(+1.20%)
Dec 05, 2023 3.420 3.420 3.310 3.320 17,213 -0.06(-1.78%)
Dec 04, 2023 3.280 3.440 3.240 3.380 33,547 -0.08(-2.31%)
Dec 01, 2023 3.360 3.510 3.310 3.460 22,862 +0.05(+1.47%)
Nov 30, 2023 3.500 3.550 3.302 3.410 52,162 -0.02(-0.58%)
Nov 29, 2023 3.400 3.490 3.400 3.430 11,661 -0.06(-1.72%)
Nov 28, 2023 3.370 3.630 3.300 3.490 20,981 +0.06(+1.75%)
Nov 27, 2023 3.370 3.510 3.370 3.430 22,941 +0.06(+1.78%)
Nov 24, 2023 3.620 3.750 3.370 3.370 15,261 -0.36(-9.65%)
Nov 22, 2023 3.630 3.760 3.510 3.730 14,252 +0.05(+1.36%)
Nov 21, 2023 3.780 3.780 3.630 3.680 10,835 +0.05(+1.38%)
Nov 20, 2023 3.520 3.707 3.520 3.630 9,373 +0.11(+3.12%)
Nov 17, 2023 3.680 3.780 3.520 3.520 27,375 -0.16(-4.35%)
Nov 16, 2023 3.530 3.680 3.530 3.680 989 +0.06(+1.66%)
Nov 15, 2023 3.470 3.710 3.470 3.620 23,287 +0.07(+1.97%)
Nov 14, 2023 3.200 3.580 3.200 3.550 26,863 +0.35(+10.94%)
Nov 13, 2023 3.480 3.530 3.200 3.200 8,959 -0.30(-8.57%)
Nov 10, 2023 3.480 3.500 3.480 3.500 792 +0.00(+0.00%)
Nov 09, 2023 3.340 3.600 3.320 3.500 7,132 -0.11(-3.05%)
Nov 08, 2023 3.750 3.780 3.230 3.610 33,133 -0.16(-4.24%)
Nov 07, 2023 3.840 3.840 3.730 3.770 24,836 -0.21(-5.28%)
Nov 06, 2023 3.770 3.999 3.711 3.980 9,216 +0.37(+10.25%)
Nov 03, 2023 3.640 3.960 3.600 3.610 54,856 -0.10(-2.70%)
Nov 02, 2023 3.600 3.860 3.600 3.710 1,978 +0.08(+2.06%)
Nov 01, 2023 3.600 3.870 3.600 3.635 5,986 -0.01(-0.14%)
Oct 31, 2023 3.720 3.950 3.640 3.640 2,902 -0.21(-5.45%)
Oct 30, 2023 3.710 4.030 3.710 3.850 7,275 +0.09(+2.39%)
Oct 27, 2023 3.760 3.970 3.760 3.760 724 -0.03(-0.79%)
Oct 26, 2023 3.690 3.950 3.690 3.790 6,428 +0.06(+1.61%)
Oct 25, 2023 3.950 3.950 3.630 3.730 25,843 -0.22(-5.57%)
Oct 24, 2023 4.020 4.170 3.730 3.950 26,854 -0.13(-3.19%)
Oct 23, 2023 4.090 4.090 3.860 4.080 14,270 -0.12(-2.86%)
Oct 20, 2023 4.150 4.200 4.075 4.200 3,260 +0.12(+2.82%)
Oct 19, 2023 4.200 4.200 3.970 4.085 11,053 -0.14(-3.31%)
Oct 18, 2023 4.160 4.225 4.160 4.225 1,969 +0.02(+0.60%)
Oct 16, 2023 4.200 28 +0.04(+0.96%)
Oct 13, 2023 4.180 4.190 4.000 4.160 9,713 +0.00(+0.00%)
Oct 12, 2023 4.000 4.160 3.960 4.160 20,497 +0.21(+5.32%)
Oct 11, 2023 3.945 4.000 3.712 3.950 90,277 +0.09(+2.33%)
Oct 10, 2023 3.870 4.000 3.860 3.860 12,685 +0.00(+0.00%)
Oct 09, 2023 3.960 4.000 3.860 3.860 15,240 -0.07(-1.78%)
Oct 06, 2023 3.630 4.000 3.630 3.930 8,131 +0.15(+3.97%)
Oct 05, 2023 3.550 3.780 3.550 3.780 5,333 +0.16(+4.52%)
Oct 04, 2023 3.630 3.700 3.616 3.616 988 -0.08(-2.26%)
Oct 03, 2023 3.690 3.700 3.690 3.700 810 -0.04(-1.07%)
Oct 02, 2023 3.730 3.745 3.674 3.740 1,114 +0.08(+2.16%)
Sep 29, 2023 3.770 4.000 3.540 3.661 19,898 -0.04(-1.05%)
Sep 28, 2023 3.750 3.841 3.350 3.700 43,809 -0.20(-5.13%)
Sep 27, 2023 4.020 4.020 3.535 3.900 28,767 -0.20(-4.88%)
Sep 26, 2023 4.040 4.240 3.860 4.100 27,592 +0.09(+2.24%)
Sep 25, 2023 4.090 4.090 4.010 4.010 556 -0.01(-0.25%)
Sep 22, 2023 4.080 4.080 3.999 4.020 1,895 +0.10(+2.55%)
Sep 21, 2023 4.010 4.010 3.920 3.920 1,448 -0.18(-4.39%)
Sep 20, 2023 4.070 4.105 4.070 4.100 1,320 -0.01(-0.12%)
Sep 19, 2023 4.040 4.105 3.900 4.105 5,888 +0.03(+0.81%)
Sep 18, 2023 4.220 4.220 4.040 4.072 4,990 -0.08(-1.88%)
Sep 15, 2023 4.060 4.205 4.052 4.150 17,927 +0.02(+0.48%)
Sep 14, 2023 4.160 4.290 4.130 4.130 24,258 -0.13(-3.05%)
Sep 13, 2023 4.260 4.260 4.260 4.260 258 +0.00(+0.00%)
Sep 12, 2023 3.960 4.300 3.920 4.260 16,379 +0.01(+0.24%)
Sep 11, 2023 4.250 4.250 4.250 4.250 384 +0.03(+0.71%)
Sep 08, 2023 4.220 4.220 4.220 4.220 342 +0.06(+1.44%)
Sep 07, 2023 4.030 4.160 3.895 4.160 10,644 +0.21(+5.30%)
Sep 06, 2023 3.950 3.977 3.876 3.950 2,906 -0.17(-4.11%)
Sep 05, 2023 3.870 4.120 3.870 4.120 4,159 +0.17(+4.30%)
Sep 01, 2023 4.080 4.100 3.950 3.950 10,562 -0.30(-7.06%)
Aug 30, 2023 4.250 264 +0.22(+5.46%)
Aug 29, 2023 4.100 4.300 4.030 4.030 4,025 -0.05(-1.23%)
Aug 28, 2023 3.970 4.222 3.970 4.080 7,449 +0.03(+0.74%)
Aug 25, 2023 4.050 4.050 4.050 4.050 1,107 +0.00(+0.00%)
Aug 24, 2023 4.100 4.400 4.050 4.050 3,398 -0.06(-1.46%)
Aug 22, 2023 4.110 301 -0.01(-0.24%)
Aug 21, 2023 4.120 4.120 4.120 4.120 769 -0.05(-1.20%)
Aug 18, 2023 4.170 4.170 4.170 4.170 649 +0.00(+0.00%)
Aug 17, 2023 4.188 4.210 4.100 4.170 1,753 +0.01(+0.20%)
Aug 16, 2023 4.380 4.400 4.162 4.162 2,705 -0.23(-5.33%)
Aug 15, 2023 4.100 4.400 4.100 4.396 5,357 +0.20(+4.67%)
Aug 14, 2023 4.140 4.200 4.022 4.200 1,294 +0.13(+3.19%)
Aug 11, 2023 4.100 4.100 4.070 4.070 768 -0.04(-0.97%)
Aug 10, 2023 4.270 4.270 4.110 4.110 1,693 -0.07(-1.67%)
Aug 09, 2023 4.090 4.330 4.090 4.180 742 +0.00(+0.00%)
Aug 08, 2023 4.210 4.190 4.040 4.180 3,766 +0.04(+0.97%)
Aug 07, 2023 4.120 4.210 4.100 4.140 10,012 +0.02(+0.49%)
Aug 04, 2023 4.120 4.130 4.115 4.120 6,009 -0.06(-1.44%)
Aug 03, 2023 4.160 4.180 4.160 4.180 761 -0.01(-0.24%)
Aug 02, 2023 4.190 4.190 4.190 4.190 1,108 +0.01(+0.24%)
Aug 01, 2023 4.190 4.190 4.160 4.180 1,766 +0.03(+0.72%)
Jul 31, 2023 4.200 4.200 4.100 4.150 1,941 -0.05(-1.19%)
Jul 28, 2023 4.180 4.200 4.140 4.200 2,464 +0.10(+2.54%)
Jul 27, 2023 4.200 4.200 4.080 4.096 5,995 -0.14(-3.19%)
Jul 26, 2023 4.240 4.240 4.231 4.231 1,151 -0.08(-1.84%)
Jul 25, 2023 4.310 4.320 4.250 4.310 4,232 +0.00(+0.00%)
Jul 24, 2023 4.220 4.310 4.220 4.310 1,830 +0.03(+0.70%)
Jul 21, 2023 4.240 4.280 4.220 4.280 4,771 -0.03(-0.70%)
Jul 20, 2023 4.470 4.470 4.250 4.310 5,154 +0.06(+1.41%)
Jul 19, 2023 4.250 4.250 4.250 4.250 436 -0.09(-2.07%)
Jul 18, 2023 4.230 4.340 4.200 4.340 2,922 +0.00(+0.00%)
Jul 17, 2023 4.220 4.430 4.220 4.340 1,898 +0.08(+1.88%)
Jul 14, 2023 4.270 4.400 4.260 4.260 2,564 -0.07(-1.62%)
Jul 13, 2023 4.400 4.400 4.210 4.330 4,691 -0.16(-3.56%)
Jul 12, 2023 4.490 4.490 4.181 4.490 10,848 +0.00(+0.00%)
Jul 11, 2023 4.290 4.490 3.990 4.490 38,144 +0.52(+13.10%)
Jul 10, 2023 4.440 4.500 3.900 3.970 226,189 -0.48(-10.89%)
Jul 07, 2023 4.370 4.533 4.360 4.455 20,852 +0.05(+1.25%)
Jul 06, 2023 4.440 4.540 4.370 4.400 3,028 -0.15(-3.30%)
Jul 05, 2023 4.460 4.550 4.450 4.550 1,660 +0.06(+1.34%)
Jul 03, 2023 4.440 4.640 4.440 4.490 2,445 +0.05(+1.13%)
Jun 30, 2023 4.430 4.440 4.420 4.440 1,029 -0.05(-1.11%)
Jun 29, 2023 4.390 4.500 4.390 4.490 1,439 +0.01(+0.22%)
Jun 28, 2023 4.490 4.500 4.446 4.480 1,593 +0.00(+0.00%)
Jun 27, 2023 4.550 4.555 4.480 4.480 1,493 -0.17(-3.66%)
Jun 26, 2023 4.550 4.650 4.460 4.650 2,125 +0.05(+1.09%)
Jun 23, 2023 4.580 4.610 4.540 4.600 23,820 +0.04(+0.88%)
Jun 22, 2023 4.550 4.560 4.550 4.560 2,969 +0.01(+0.22%)
Jun 21, 2023 4.440 4.550 4.430 4.550 5,782 +0.00(+0.00%)
Jun 20, 2023 4.340 4.550 4.340 4.550 8,296 +0.02(+0.44%)
Jun 16, 2023 4.480 4.530 4.450 4.530 38,609 +0.05(+1.12%)
Jun 15, 2023 4.460 4.480 4.437 4.480 5,748 -0.03(-0.67%)
May 08, 2023 4.440 4.510 4.440 4.510 3,415 +0.01(+0.22%)
May 05, 2023 4.500 4.500 4.500 4.500 426 -0.01(-0.22%)
May 04, 2023 4.600 4.600 4.510 4.510 992 -0.09(-1.96%)
May 03, 2023 4.600 4.600 4.580 4.600 2,241 +0.10(+2.22%)
May 02, 2023 4.460 4.500 4.460 4.500 3,155 +0.00(+0.00%)
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
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.