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
Akso Health Group - American Depositary Shares
(NQ:
AHG
)
1.100
-0.070 (-5.97%)
Streaming Delayed Price
Updated: 3:42 PM EDT, May 31, 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 31, 2024
1.100
1.206
1.080
1.100
1,927
-0.07(-5.97%)
May 30, 2024
1.199
1.199
1.100
1.170
4,537
+0.05(+4.46%)
May 29, 2024
1.140
1.170
1.110
1.120
4,704
-0.06(-5.08%)
May 28, 2024
1.150
1.250
1.070
1.180
12,706
+0.00(+0.43%)
May 24, 2024
1.240
1.240
1.120
1.175
19,945
-0.07(-6.00%)
May 23, 2024
0.9400
1.250
0.9400
1.250
97,628
+0.17(+15.74%)
May 22, 2024
0.9000
1.455
0.9000
1.080
761,302
+0.22(+25.57%)
May 21, 2024
0.8800
0.8845
0.7210
0.8601
54,814
+0.10(+13.17%)
May 20, 2024
0.7100
0.9100
0.7100
0.7600
33,230
+0.06(+8.11%)
May 17, 2024
0.6510
0.9401
0.6100
0.7030
138,539
+0.06(+9.62%)
May 16, 2024
0.6030
0.6890
0.6030
0.6413
13,484
-0.02(-2.83%)
May 15, 2024
0.6600
0.6700
0.6321
0.6600
4,102
-0.00(-0.51%)
May 14, 2024
0.6610
0.6677
0.6113
0.6634
19,862
-0.05(-6.56%)
May 13, 2024
0.7250
0.7280
0.7000
0.7100
1,113
+0.03(+4.41%)
May 10, 2024
0.6800
0.7500
0.6723
0.6800
51,277
-0.07(-9.33%)
May 09, 2024
0.7600
0.7799
0.7500
0.7500
1,329
-0.03(-3.85%)
May 08, 2024
0.8000
0.8343
0.7800
0.7800
2,463
-0.02(-2.50%)
May 07, 2024
0.7700
0.8231
0.7700
0.8000
2,380
-0.07(-7.89%)
May 06, 2024
0.8100
0.8685
0.7900
0.8685
9,527
+0.09(+11.35%)
May 03, 2024
0.7800
0.8110
0.7800
0.7800
2,772
-0.02(-2.86%)
May 02, 2024
0.9000
0.9000
0.8030
0.8030
1,638
-0.05(-5.52%)
May 01, 2024
0.8390
0.8680
0.7610
0.8499
7,475
+0.10(+13.32%)
Apr 30, 2024
0.8218
0.8218
0.7500
0.7500
1,735
-0.03(-4.18%)
Apr 29, 2024
0.8000
0.8045
0.7700
0.7827
9,039
-0.02(-1.99%)
Apr 26, 2024
0.8000
0.8745
0.7800
0.7986
9,755
+0.03(+3.71%)
Apr 25, 2024
0.7700
0.8304
0.7700
0.7700
2,033
+0.00(+0.00%)
Apr 24, 2024
0.7610
0.8390
0.7610
0.7700
5,125
-0.07(-8.34%)
Apr 23, 2024
0.8001
0.8401
0.8001
0.8401
2,262
+0.02(+2.93%)
Apr 22, 2024
0.8810
0.9010
0.7000
0.8162
21,437
-0.17(-17.56%)
Apr 19, 2024
0.9800
1.070
0.9655
0.9900
26,194
+0.00(+0.02%)
Apr 18, 2024
0.8610
0.9898
0.8610
0.9898
12,441
+0.09(+9.98%)
Apr 17, 2024
0.8300
0.9800
0.7500
0.9000
17,631
+0.08(+10.06%)
Apr 16, 2024
0.7500
0.8290
0.7500
0.8177
3,989
+0.01(+0.95%)
Apr 15, 2024
0.9110
0.9110
0.7101
0.8100
22,545
-0.12(-12.90%)
Apr 12, 2024
1.000
1.080
0.9300
0.9300
16,831
-0.07(-7.46%)
Apr 11, 2024
1.100
1.120
1.000
1.005
29,657
-0.14(-11.84%)
Apr 10, 2024
1.130
1.160
1.110
1.140
3,321
+0.01(+0.88%)
Apr 09, 2024
1.140
1.200
1.130
1.130
2,047
+0.00(+0.01%)
Apr 08, 2024
1.140
1.200
1.130
1.130
3,299
-0.13(-10.32%)
Apr 05, 2024
1.250
1.320
1.112
1.260
26,859
-0.08(-5.97%)
Apr 04, 2024
1.350
1.350
1.130
1.340
16,176
+0.01(+0.75%)
Apr 03, 2024
1.110
1.390
1.110
1.330
16,297
+0.23(+20.91%)
Apr 02, 2024
1.110
1.136
1.100
1.100
6,242
-0.04(-3.52%)
Apr 01, 2024
1.240
1.240
1.113
1.140
3,911
-0.02(-1.72%)
Mar 28, 2024
1.149
1.241
1.149
1.160
972
+0.05(+4.50%)
Mar 27, 2024
1.031
1.250
1.031
1.110
3,090
-0.11(-9.02%)
Mar 26, 2024
1.110
1.250
1.110
1.220
4,649
+0.19(+18.45%)
Mar 25, 2024
1.240
1.240
1.030
1.030
3,502
-0.17(-14.17%)
Mar 22, 2024
1.150
1.300
1.150
1.200
7,092
+0.00(+0.00%)
Mar 21, 2024
1.280
1.300
1.180
1.200
12,351
-0.06(-4.40%)
Mar 20, 2024
1.230
1.310
1.171
1.255
7,710
+0.01(+0.42%)
Mar 19, 2024
1.290
1.300
1.215
1.250
10,430
-0.02(-1.57%)
Mar 18, 2024
1.040
1.390
1.040
1.270
78,285
+0.27(+27.00%)
Mar 15, 2024
1.335
1.335
1.000
1.000
20,354
-0.29(-22.48%)
Mar 14, 2024
1.310
1.410
1.260
1.290
5,827
+0.02(+1.57%)
Mar 13, 2024
1.350
1.410
1.270
1.270
13,364
-0.12(-8.63%)
Mar 12, 2024
1.420
1.550
1.270
1.390
23,641
+0.00(+0.00%)
Mar 11, 2024
1.290
1.390
1.290
1.390
20,819
+0.10(+7.75%)
Mar 08, 2024
1.300
1.400
1.220
1.290
33,481
-0.06(-4.44%)
Mar 07, 2024
1.420
1.439
1.350
1.350
11,647
+0.03(+2.27%)
Mar 06, 2024
1.230
1.530
1.230
1.320
58,771
+0.09(+7.32%)
Mar 05, 2024
1.230
1.360
1.223
1.230
19,603
-0.07(-5.38%)
Mar 04, 2024
1.370
1.380
1.300
1.300
15,711
-0.09(-6.47%)
Mar 01, 2024
1.360
1.450
1.320
1.390
14,420
+0.03(+2.21%)
Feb 29, 2024
1.390
1.390
1.290
1.360
10,586
-0.03(-2.16%)
Feb 28, 2024
1.410
1.410
1.260
1.390
6,636
-0.01(-0.71%)
Feb 27, 2024
1.370
1.475
1.250
1.400
25,558
+0.00(+0.00%)
Feb 26, 2024
1.280
1.469
1.234
1.400
33,746
+0.09(+6.87%)
Feb 23, 2024
1.190
1.346
1.190
1.310
27,879
+0.14(+11.97%)
Feb 22, 2024
1.140
1.240
1.083
1.170
37,043
-0.02(-1.68%)
Feb 21, 2024
1.300
1.340
1.160
1.190
28,401
-0.14(-10.53%)
Feb 20, 2024
1.410
1.410
1.290
1.330
50,906
-0.15(-10.14%)
Feb 16, 2024
1.480
1.480
1.380
1.480
38,243
-0.06(-3.90%)
Feb 15, 2024
1.700
1.700
1.460
1.540
37,504
-0.10(-6.10%)
Feb 14, 2024
1.730
1.730
1.640
1.640
29,572
-0.09(-5.20%)
Feb 13, 2024
1.800
1.950
1.650
1.730
23,421
-0.05(-2.81%)
Feb 12, 2024
1.880
2.000
1.600
1.780
66,866
-0.12(-6.32%)
Feb 09, 2024
1.670
1.960
1.600
1.900
53,945
+0.26(+15.85%)
Feb 08, 2024
1.660
1.730
1.600
1.640
29,181
+0.04(+2.50%)
Feb 07, 2024
1.680
1.700
1.600
1.600
44,426
-0.11(-6.43%)
Feb 06, 2024
1.980
1.980
1.340
1.710
311,420
-0.53(-23.66%)
Feb 05, 2024
2.430
2.430
2.090
2.240
294,968
-0.36(-13.85%)
Feb 02, 2024
2.380
2.900
2.030
2.600
1,312,219
+0.38(+16.85%)
Feb 01, 2024
1.640
2.383
1.570
2.225
864,585
+0.59(+35.67%)
Jan 31, 2024
1.610
1.760
1.570
1.640
120,932
+0.08(+5.13%)
Jan 30, 2024
1.280
1.590
1.280
1.560
306,683
+0.22(+16.33%)
Jan 29, 2024
1.440
1.480
1.330
1.341
32,044
-0.06(-4.21%)
Jan 26, 2024
1.490
1.530
1.400
1.400
10,668
-0.12(-7.89%)
Jan 25, 2024
1.440
1.570
1.430
1.520
36,831
+0.00(+0.22%)
Jan 24, 2024
1.130
1.640
1.100
1.517
212,702
+0.37(+31.89%)
Jan 23, 2024
1.200
1.233
1.150
1.150
13,366
-0.12(-9.45%)
Jan 22, 2024
1.220
1.310
1.200
1.270
13,114
+0.01(+0.79%)
Jan 19, 2024
1.240
1.340
1.210
1.260
13,765
+0.05(+4.13%)
Jan 18, 2024
1.370
1.380
1.200
1.210
34,203
-0.16(-11.68%)
Jan 17, 2024
1.400
1.440
1.290
1.370
89,106
-0.04(-2.84%)
Jan 16, 2024
1.200
1.445
1.120
1.410
371,109
+0.34(+31.78%)
Jan 12, 2024
1.060
1.340
1.000
1.070
1,311,642
+0.18(+20.22%)
Jan 11, 2024
0.8700
1.000
0.8700
0.8900
18,384
-0.01(-1.11%)
Jan 10, 2024
1.150
1.150
0.8743
0.9000
48,718
-0.25(-21.74%)
Jan 09, 2024
1.185
1.185
1.130
1.150
10,269
+0.00(+0.00%)
Jan 08, 2024
1.170
1.240
1.103
1.150
44,235
-0.05(-4.17%)
Jan 05, 2024
1.210
1.210
1.110
1.200
25,974
-0.04(-3.23%)
Jan 04, 2024
1.090
1.269
1.040
1.240
78,049
+0.09(+7.83%)
Jan 03, 2024
1.020
1.160
0.9200
1.150
197,729
+0.02(+1.77%)
Jan 02, 2024
0.8400
1.350
0.8400
1.130
3,944,556
+0.39(+52.70%)
Dec 29, 2023
0.7200
0.8073
0.7000
0.7400
6,445
+0.02(+2.76%)
Dec 28, 2023
0.7600
0.8302
0.7200
0.7201
13,006
-0.05(-6.05%)
Dec 27, 2023
0.9500
0.9500
0.7315
0.7665
6,419
-0.03(-3.77%)
Dec 26, 2023
0.8400
0.9124
0.7500
0.7965
25,210
+0.06(+8.25%)
Dec 22, 2023
0.7200
0.7358
0.7200
0.7358
5,333
+0.01(+0.74%)
Dec 21, 2023
0.7050
0.7800
0.7050
0.7304
3,583
+0.02(+2.87%)
Dec 20, 2023
0.7800
0.7880
0.7100
0.7100
12,971
-0.03(-4.05%)
Dec 19, 2023
0.7300
0.7800
0.7100
0.7400
52,618
-0.01(-0.67%)
Dec 18, 2023
0.6891
0.9200
0.6310
0.7450
116,263
+0.15(+24.17%)
Dec 15, 2023
0.6250
0.6490
0.5850
0.6000
3,049
-0.04(-6.24%)
Dec 14, 2023
0.6301
0.6700
0.6000
0.6399
24,099
+0.07(+12.24%)
Dec 13, 2023
0.6300
0.6300
0.5300
0.5701
14,440
-0.03(-5.30%)
Dec 12, 2023
0.6220
0.6600
0.6020
0.6020
25,886
-0.06(-8.80%)
Dec 11, 2023
0.7448
0.7799
0.6100
0.6601
35,617
-0.12(-15.37%)
Dec 08, 2023
0.8000
0.8250
0.7600
0.7800
16,015
-0.05(-6.09%)
Dec 07, 2023
0.8120
0.8745
0.8000
0.8306
6,949
+0.03(+3.82%)
Dec 06, 2023
0.9701
0.9701
0.8000
0.8000
6,464
+0.02(+2.56%)
Dec 05, 2023
0.8900
0.9398
0.7800
0.7800
23,272
-0.13(-14.30%)
Dec 04, 2023
0.9700
0.9700
0.9100
0.9101
10,814
-0.14(-13.32%)
Dec 01, 2023
0.8500
1.070
0.8350
1.050
30,339
+0.20(+23.53%)
Nov 30, 2023
0.9500
0.9523
0.7500
0.8500
98,625
-0.11(-11.32%)
Nov 29, 2023
0.9196
1.000
0.9100
0.9585
15,721
-0.01(-0.79%)
Nov 28, 2023
1.030
1.045
0.9201
0.9661
12,554
-0.11(-10.55%)
Nov 27, 2023
1.040
1.090
1.000
1.080
94,964
+0.00(+0.00%)
Nov 24, 2023
1.060
1.080
0.9101
1.080
3,352
+0.07(+6.93%)
Nov 22, 2023
1.070
1.070
1.010
1.010
4,265
-0.04(-4.27%)
Nov 21, 2023
1.000
1.080
1.000
1.055
6,751
-0.06(-5.71%)
Nov 20, 2023
1.120
1.130
0.9600
1.119
24,918
+0.10(+10.24%)
Nov 17, 2023
0.9600
1.060
0.9600
1.015
22,643
+0.00(+0.50%)
Nov 16, 2023
1.070
1.100
1.010
1.010
6,670
-0.01(-0.98%)
Nov 15, 2023
1.062
1.135
1.020
1.020
7,098
-0.02(-1.92%)
Nov 14, 2023
1.070
1.110
1.040
1.040
18,096
-0.03(-2.80%)
Nov 13, 2023
1.140
1.090
1.052
1.070
3,625
+0.01(+0.94%)
Nov 10, 2023
1.000
1.070
1.000
1.060
14,464
+0.03(+2.91%)
Nov 09, 2023
1.010
1.064
1.010
1.030
66,450
+0.01(+0.98%)
Nov 08, 2023
1.085
1.085
1.020
1.020
17,192
-0.05(-4.67%)
Nov 07, 2023
1.060
1.160
1.020
1.070
9,627
-0.03(-2.73%)
Nov 06, 2023
1.150
1.197
1.100
1.100
22,011
-0.05(-4.35%)
Nov 03, 2023
1.140
1.195
1.140
1.150
13,082
-0.02(-1.71%)
Nov 02, 2023
1.210
1.230
1.151
1.170
15,780
+0.03(+2.63%)
Nov 01, 2023
1.120
1.198
1.110
1.140
11,123
-0.07(-5.79%)
Oct 31, 2023
1.310
1.370
1.210
1.210
13,721
-0.11(-8.33%)
Oct 30, 2023
1.370
1.381
1.300
1.320
14,061
-0.06(-4.35%)
Oct 27, 2023
1.380
1.420
1.280
1.380
24,037
+0.05(+3.76%)
Oct 26, 2023
1.420
1.420
1.290
1.330
18,572
+0.01(+0.76%)
Oct 25, 2023
1.260
1.430
1.160
1.320
103,980
+0.06(+4.76%)
Oct 24, 2023
1.160
1.280
1.160
1.260
34,191
+0.13(+11.50%)
Oct 23, 2023
0.9800
1.150
0.9800
1.130
87,308
+0.18(+18.95%)
Oct 20, 2023
1.280
1.300
0.9200
0.9500
171,684
-0.30(-24.00%)
Oct 19, 2023
1.490
1.600
1.220
1.250
182,416
-0.33(-20.89%)
Oct 18, 2023
1.780
1.840
1.550
1.580
165,739
-0.30(-15.96%)
Oct 17, 2023
2.040
2.110
1.830
1.880
227,457
+0.03(+1.62%)
Oct 16, 2023
1.920
1.880
1.710
1.850
104,212
+0.10(+5.71%)
Oct 13, 2023
1.700
1.830
1.550
1.750
73,110
+0.05(+2.94%)
Oct 12, 2023
1.850
1.850
1.660
1.700
59,814
-0.05(-2.86%)
Oct 11, 2023
1.580
1.760
1.460
1.750
196,103
+0.14(+8.70%)
Oct 10, 2023
1.780
1.950
1.510
1.610
296,322
-0.06(-3.59%)
Oct 09, 2023
1.490
1.750
1.450
1.670
271,328
+0.18(+12.08%)
Oct 06, 2023
1.180
1.500
1.180
1.490
615,811
+0.34(+29.57%)
Oct 05, 2023
1.100
1.150
1.056
1.150
44,498
+0.08(+7.48%)
Oct 04, 2023
1.050
1.100
1.050
1.070
13,562
+0.00(+0.00%)
Oct 03, 2023
1.080
1.100
1.040
1.070
24,804
+0.02(+1.90%)
Oct 02, 2023
1.020
1.100
1.020
1.050
45,134
+0.01(+1.33%)
Sep 29, 2023
1.070
1.070
1.010
1.036
28,995
-0.00(-0.37%)
Sep 28, 2023
1.000
1.060
1.005
1.040
69,414
+0.02(+1.96%)
Sep 27, 2023
0.9500
1.070
0.9500
1.020
55,343
+0.00(+0.00%)
Sep 26, 2023
1.010
1.080
1.010
1.020
29,859
+0.01(+0.99%)
Sep 25, 2023
1.030
1.030
1.010
1.010
31,202
-0.02(-1.94%)
Sep 22, 2023
1.040
1.060
0.9200
1.030
74,320
-0.02(-1.90%)
Sep 21, 2023
1.010
1.080
0.9615
1.050
64,536
+0.04(+3.96%)
Sep 20, 2023
1.010
1.060
0.9264
1.010
322,135
-0.08(-7.34%)
Sep 19, 2023
1.150
1.180
1.010
1.090
144,165
+0.07(+6.86%)
Sep 18, 2023
1.170
1.170
1.020
1.020
96,332
-0.15(-12.82%)
Sep 15, 2023
0.9907
1.200
0.9907
1.170
313,381
+0.18(+18.17%)
Sep 14, 2023
1.010
1.030
0.9550
0.9901
120,487
-0.03(-2.93%)
Sep 13, 2023
0.9486
1.090
0.9110
1.020
93,773
+0.00(+0.00%)
Sep 12, 2023
1.030
1.040
0.9100
1.020
208,517
+0.00(+0.00%)
Sep 11, 2023
0.9900
1.040
0.9100
1.020
81,282
-0.02(-1.92%)
Sep 08, 2023
1.050
1.060
0.9700
1.040
84,581
-0.01(-0.95%)
Sep 07, 2023
1.010
1.060
0.9300
1.050
224,767
+0.04(+3.45%)
Sep 06, 2023
1.050
1.170
1.010
1.015
313,761
-0.08(-6.88%)
Sep 05, 2023
0.8200
1.100
0.7650
1.090
619,169
+0.26(+31.33%)
Sep 01, 2023
0.8800
0.8900
0.6680
0.8300
727,597
-0.09(-9.78%)
Aug 31, 2023
0.8350
0.9738
0.7800
0.9200
367,883
+0.04(+4.65%)
Aug 30, 2023
0.7862
0.9000
0.7000
0.8791
1,178,959
+0.15(+20.42%)
Aug 29, 2023
0.6400
0.7344
0.6030
0.7300
1,537,820
+0.22(+42.80%)
Aug 28, 2023
0.4697
0.5900
0.4516
0.5112
299,634
+0.04(+9.00%)
Aug 25, 2023
0.3500
0.6500
0.3210
0.4690
1,382,660
+0.12(+33.62%)
Aug 24, 2023
0.3000
0.3537
0.3000
0.3510
113,665
+0.05(+17.00%)
Aug 23, 2023
0.2901
0.3002
0.2901
0.3000
5,946
-0.00(-0.03%)
Aug 22, 2023
0.2900
0.3066
0.2900
0.3001
1,307
-0.00(-1.25%)
Aug 21, 2023
0.2946
0.3127
0.2901
0.3039
11,865
+0.01(+4.79%)
Aug 18, 2023
0.2901
0.3083
0.2900
0.2900
5,045
-0.02(-7.44%)
Aug 17, 2023
0.3132
0.3133
0.2900
0.3133
38,735
+0.01(+2.99%)
Aug 16, 2023
0.2900
0.3199
0.2900
0.3042
8,356
-0.01(-3.58%)
Aug 15, 2023
0.2900
0.3198
0.2900
0.3155
5,218
+0.00(+0.06%)
Aug 14, 2023
0.2829
0.3299
0.2829
0.3153
9,342
+0.02(+5.06%)
Aug 11, 2023
0.3318
0.3318
0.2901
0.3001
22,476
-0.03(-9.06%)
Aug 10, 2023
0.3600
0.3600
0.2900
0.3300
228,856
-0.04(-10.59%)
Aug 09, 2023
0.3300
0.4616
0.2890
0.3691
701,119
+0.04(+12.15%)
Aug 08, 2023
0.3140
0.3299
0.2671
0.3291
7,618
+0.01(+3.95%)
Aug 07, 2023
0.3300
0.3300
0.2865
0.3166
22,814
-0.00(-0.97%)
Aug 04, 2023
0.3045
0.3199
0.2940
0.3197
102,484
+0.03(+10.24%)
Aug 03, 2023
0.2701
0.2901
0.2701
0.2900
43,222
+0.01(+3.57%)
Aug 02, 2023
0.2900
0.2900
0.2621
0.2800
12,180
-0.01(-3.11%)
Aug 01, 2023
0.2600
0.2893
0.2558
0.2890
7,307
+0.02(+7.04%)
Jul 31, 2023
0.2899
0.2900
0.2572
0.2700
11,418
+0.00(+0.00%)
Jul 28, 2023
0.2630
0.2900
0.2630
0.2700
25,605
+0.02(+7.78%)
Jul 27, 2023
0.2700
0.2900
0.2505
0.2505
51,652
-0.03(-12.11%)
Jul 26, 2023
0.3070
0.3070
0.2801
0.2850
29,667
-0.02(-7.17%)
Jul 25, 2023
0.3202
0.3400
0.2930
0.3070
17,703
-0.02(-5.19%)
Jul 24, 2023
0.3305
0.3320
0.3200
0.3238
26,918
-0.01(-1.88%)
Jul 21, 2023
0.3300
0.3400
0.3300
0.3300
4,187
+0.00(+0.00%)
Jul 20, 2023
0.3400
0.3399
0.3300
0.3300
11,856
-0.01(-2.94%)
Jul 19, 2023
0.3310
0.3400
0.3310
0.3400
3,060
+0.00(+0.00%)
Jul 18, 2023
0.3500
0.3500
0.3300
0.3400
6,100
+0.01(+3.03%)
Jul 17, 2023
0.3400
0.3400
0.3300
0.3300
7,827
+0.00(+0.00%)
Jul 14, 2023
0.3302
0.3499
0.3300
0.3300
16,093
+0.00(+1.23%)
Jul 13, 2023
0.3360
0.3360
0.3260
0.3260
5,277
-0.02(-4.85%)
Jul 12, 2023
0.3360
0.3463
0.3210
0.3426
5,396
+0.00(+0.97%)
Jul 11, 2023
0.3300
0.3475
0.3200
0.3393
19,604
+0.01(+2.82%)
Jul 10, 2023
0.3502
0.3502
0.3300
0.3300
12,176
-0.01(-2.94%)
Jul 07, 2023
0.3304
0.3585
0.3304
0.3400
52,277
+0.00(+0.00%)
Jul 06, 2023
0.3300
0.3444
0.3300
0.3400
3,182
-0.02(-5.53%)
Jul 05, 2023
0.3252
0.3599
0.3252
0.3599
16,427
+0.03(+10.57%)
Jul 03, 2023
0.3400
0.3500
0.3250
0.3255
13,154
-0.02(-7.00%)
Jun 30, 2023
0.3500
0.3599
0.3200
0.3500
31,545
+0.00(+0.00%)
Jun 29, 2023
0.3300
0.3700
0.3211
0.3500
178,045
+0.02(+6.06%)
Jun 28, 2023
0.3150
0.3584
0.3100
0.3300
62,536
+0.02(+4.76%)
Jun 27, 2023
0.3265
0.3265
0.3150
0.3150
6,300
-0.02(-5.38%)
Jun 26, 2023
0.3150
0.3329
0.3150
0.3329
6,195
+0.02(+5.68%)
Jun 23, 2023
0.3173
0.3240
0.3129
0.3150
17,871
-0.01(-1.56%)
Jun 22, 2023
0.3200
0.3200
0.3200
0.3200
812
+0.00(+0.95%)
Jun 21, 2023
0.3100
0.3300
0.3100
0.3170
42,746
-0.00(-1.09%)
Jun 20, 2023
0.3300
0.3301
0.3200
0.3205
131,011
-0.02(-5.74%)
Jun 16, 2023
0.3401
0.3401
0.3200
0.3400
14,211
-0.00(-0.03%)
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.