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
ProKidney Corp. - Class A Ordinary Shares
(NQ:
PROK
)
4.055
+0.265 (+6.99%)
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
3.790
4.065
3.700
4.055
546,776
+0.26(+6.99%)
May 16, 2024
3.940
3.940
3.730
3.790
412,510
-0.13(-3.32%)
May 15, 2024
3.950
4.330
3.630
3.920
1,434,004
-0.20(-4.85%)
May 14, 2024
3.250
4.330
3.140
4.120
2,702,220
+1.04(+33.77%)
May 13, 2024
2.900
3.230
2.866
3.080
488,088
+0.27(+9.61%)
May 10, 2024
2.650
2.860
2.600
2.810
459,739
+0.20(+7.66%)
May 09, 2024
2.460
2.655
2.410
2.610
505,030
+0.19(+7.85%)
May 08, 2024
2.340
2.490
2.281
2.420
297,644
+0.03(+1.26%)
May 07, 2024
2.240
2.410
2.190
2.390
384,987
+0.15(+6.70%)
May 06, 2024
2.210
2.320
2.110
2.240
294,361
+0.04(+1.82%)
May 03, 2024
2.180
2.370
2.030
2.200
575,060
+0.05(+2.33%)
May 02, 2024
2.160
2.230
2.125
2.150
351,399
-0.01(-0.46%)
May 01, 2024
2.090
2.260
2.090
2.160
518,152
+0.10(+4.60%)
Apr 30, 2024
2.270
2.394
2.030
2.065
630,119
-0.23(-10.22%)
Apr 29, 2024
2.160
2.460
2.160
2.300
778,683
+0.18(+8.49%)
Apr 26, 2024
2.680
3.020
2.060
2.120
1,533,641
-0.59(-21.77%)
Apr 25, 2024
2.620
2.730
2.470
2.710
495,822
+0.00(+0.00%)
Apr 24, 2024
2.510
2.725
2.420
2.710
541,134
+0.18(+7.11%)
Apr 23, 2024
2.720
2.850
2.390
2.530
1,152,075
-0.19(-6.99%)
Apr 22, 2024
2.010
2.818
2.010
2.720
2,796,535
+0.68(+33.33%)
Apr 19, 2024
2.320
2.450
1.970
2.040
783,634
-0.36(-15.00%)
Apr 18, 2024
2.770
2.785
1.950
2.400
1,505,385
-0.44(-15.49%)
Apr 17, 2024
2.790
3.370
2.750
2.840
3,434,142
+0.12(+4.41%)
Apr 16, 2024
2.100
2.790
2.027
2.720
1,804,533
+0.63(+30.14%)
Apr 15, 2024
1.740
2.430
1.690
2.090
3,652,036
+0.34(+19.43%)
Apr 12, 2024
1.680
1.770
1.600
1.750
710,970
+0.11(+6.71%)
Apr 11, 2024
1.470
1.650
1.450
1.640
2,878,584
+0.19(+13.10%)
Apr 10, 2024
1.430
1.520
1.430
1.450
218,395
-0.04(-2.68%)
Apr 09, 2024
1.480
1.530
1.440
1.490
177,094
+0.02(+1.36%)
Apr 08, 2024
1.500
1.550
1.420
1.470
162,610
-0.02(-1.34%)
Apr 05, 2024
1.420
1.500
1.408
1.490
167,846
+0.05(+3.47%)
Apr 04, 2024
1.500
1.555
1.430
1.440
199,272
-0.05(-3.36%)
Apr 03, 2024
1.500
1.540
1.415
1.490
96,527
+0.01(+1.02%)
Apr 02, 2024
1.580
1.640
1.440
1.475
292,326
-0.12(-7.81%)
Apr 01, 2024
1.670
1.699
1.580
1.600
283,814
-0.04(-2.44%)
Mar 28, 2024
1.570
1.650
1.540
1.640
466,517
+0.07(+4.46%)
Mar 27, 2024
1.610
1.610
1.490
1.570
536,848
-0.02(-1.26%)
Mar 26, 2024
1.450
1.620
1.450
1.590
842,759
+0.15(+10.42%)
Mar 25, 2024
1.430
1.495
1.420
1.440
255,435
+0.04(+2.86%)
Mar 22, 2024
1.390
1.450
1.380
1.400
234,735
+0.03(+2.19%)
Mar 21, 2024
1.470
1.560
1.360
1.370
248,181
-0.09(-6.16%)
Mar 20, 2024
1.370
1.483
1.370
1.460
195,308
+0.09(+6.57%)
Mar 19, 2024
1.370
1.430
1.350
1.370
374,310
+0.00(+0.00%)
Mar 18, 2024
1.410
1.430
1.355
1.370
486,695
-0.04(-2.84%)
Mar 15, 2024
1.380
1.500
1.360
1.410
609,702
+0.05(+3.68%)
Mar 14, 2024
1.470
1.510
1.340
1.360
838,808
-0.13(-8.72%)
Mar 13, 2024
1.500
1.565
1.470
1.490
1,010,053
-0.01(-0.67%)
Mar 12, 2024
1.610
1.620
1.485
1.500
449,683
-0.12(-7.69%)
Mar 11, 2024
1.650
1.675
1.560
1.625
386,133
-0.04(-2.40%)
Mar 08, 2024
1.680
1.810
1.490
1.665
995,959
+0.01(+0.30%)
Mar 07, 2024
1.710
1.800
1.650
1.660
353,940
-0.03(-1.78%)
Mar 06, 2024
1.790
1.805
1.640
1.690
1,113,186
-0.07(-4.25%)
Mar 05, 2024
1.660
1.800
1.640
1.765
575,276
+0.10(+6.33%)
Mar 04, 2024
1.590
1.660
1.430
1.660
1,103,111
+0.05(+3.11%)
Mar 01, 2024
1.670
1.670
1.570
1.610
298,899
-0.02(-1.23%)
Feb 29, 2024
1.600
1.680
1.540
1.630
581,039
+0.06(+3.82%)
Feb 28, 2024
1.600
1.610
1.500
1.570
545,647
-0.02(-1.26%)
Feb 27, 2024
1.540
1.625
1.510
1.590
325,397
+0.05(+3.25%)
Feb 26, 2024
1.500
1.680
1.490
1.540
544,145
+0.03(+1.99%)
Feb 23, 2024
1.530
1.550
1.500
1.510
310,163
+0.01(+0.67%)
Feb 22, 2024
1.520
1.550
1.400
1.500
1,002,905
-0.02(-1.32%)
Feb 21, 2024
1.500
1.610
1.500
1.520
300,469
+0.02(+1.33%)
Feb 20, 2024
1.580
1.650
1.485
1.500
519,670
-0.07(-4.46%)
Feb 16, 2024
1.310
1.720
1.300
1.570
1,797,148
+0.29(+22.66%)
Feb 15, 2024
1.220
1.300
1.220
1.280
455,555
+0.06(+5.35%)
Feb 14, 2024
1.200
1.230
1.200
1.215
286,215
+0.02(+1.25%)
Feb 13, 2024
1.280
1.305
1.180
1.200
541,710
-0.12(-9.09%)
Feb 12, 2024
1.240
1.350
1.240
1.320
517,298
+0.10(+8.20%)
Feb 09, 2024
1.260
1.350
1.210
1.220
433,158
-0.04(-3.17%)
Feb 08, 2024
1.250
1.280
1.220
1.260
185,467
+0.02(+1.61%)
Feb 07, 2024
1.280
1.300
1.240
1.240
277,540
-0.03(-2.36%)
Feb 06, 2024
1.250
1.290
1.200
1.270
348,442
+0.03(+2.42%)
Feb 05, 2024
1.270
1.270
1.200
1.240
405,258
-0.03(-2.36%)
Feb 02, 2024
1.270
1.300
1.200
1.270
696,981
-0.02(-1.55%)
Feb 01, 2024
1.340
1.340
1.250
1.290
404,914
-0.02(-1.53%)
Jan 31, 2024
1.420
1.450
1.300
1.310
480,343
-0.09(-6.43%)
Jan 30, 2024
1.470
1.470
1.350
1.400
323,285
-0.08(-5.41%)
Jan 29, 2024
1.430
1.480
1.410
1.480
229,322
+0.06(+4.23%)
Jan 26, 2024
1.640
1.660
1.410
1.420
291,924
-0.16(-10.13%)
Jan 25, 2024
1.630
1.720
1.550
1.580
408,288
-0.04(-2.47%)
Jan 24, 2024
1.590
1.685
1.565
1.620
544,609
+0.08(+5.19%)
Jan 23, 2024
1.370
1.570
1.370
1.540
637,765
+0.17(+12.41%)
Jan 22, 2024
1.300
1.405
1.250
1.370
631,999
+0.07(+5.38%)
Jan 19, 2024
1.390
1.390
1.270
1.300
511,859
-0.05(-3.70%)
Jan 18, 2024
1.330
1.430
1.250
1.350
607,696
-0.02(-1.46%)
Jan 17, 2024
1.380
1.430
1.330
1.370
322,757
-0.05(-3.52%)
Jan 16, 2024
1.600
1.635
1.380
1.420
756,466
-0.19(-11.80%)
Jan 12, 2024
1.610
1.690
1.580
1.610
435,868
+0.03(+1.90%)
Jan 11, 2024
1.610
1.690
1.570
1.580
620,061
-0.04(-2.47%)
Jan 10, 2024
1.600
1.660
1.530
1.620
453,753
+0.04(+2.53%)
Jan 09, 2024
1.470
1.645
1.430
1.580
581,043
+0.10(+6.76%)
Jan 08, 2024
1.480
1.670
1.420
1.480
730,579
+0.02(+1.37%)
Jan 05, 2024
1.500
1.520
1.370
1.460
921,114
-0.05(-3.31%)
Jan 04, 2024
1.530
1.570
1.440
1.510
450,942
+0.01(+0.67%)
Jan 03, 2024
1.670
1.719
1.480
1.500
743,292
-0.21(-12.28%)
Jan 02, 2024
1.740
1.810
1.660
1.710
836,792
-0.07(-3.93%)
Dec 29, 2023
1.850
1.910
1.690
1.780
1,146,664
-0.04(-2.20%)
Dec 28, 2023
2.240
2.250
1.800
1.820
1,877,207
-0.30(-14.15%)
Dec 27, 2023
2.120
2.200
1.890
2.120
1,000,066
+0.00(+0.00%)
Dec 26, 2023
2.040
2.260
2.020
2.120
682,866
+0.09(+4.43%)
Dec 22, 2023
1.950
2.150
1.950
2.030
1,160,571
+0.09(+4.64%)
Dec 21, 2023
1.800
1.990
1.800
1.940
434,255
+0.15(+8.38%)
Dec 20, 2023
1.820
1.935
1.760
1.790
460,640
-0.03(-1.65%)
Dec 19, 2023
1.750
1.900
1.730
1.820
551,946
+0.07(+4.00%)
Dec 18, 2023
1.780
1.870
1.670
1.750
433,616
-0.03(-1.69%)
Dec 15, 2023
1.940
2.070
1.780
1.780
965,336
-0.14(-7.29%)
Dec 14, 2023
1.850
2.080
1.800
1.920
784,032
+0.15(+8.47%)
Dec 13, 2023
1.610
1.800
1.590
1.770
642,933
+0.16(+9.60%)
Dec 12, 2023
1.640
1.650
1.520
1.615
289,491
+0.01(+0.62%)
Dec 11, 2023
1.820
1.890
1.600
1.605
564,554
-0.20(-10.83%)
Dec 08, 2023
1.770
1.890
1.710
1.800
358,601
-0.01(-0.55%)
Dec 07, 2023
1.800
1.870
1.670
1.810
415,223
-0.01(-0.55%)
Dec 06, 2023
1.680
1.930
1.615
1.820
667,867
+0.14(+8.33%)
Dec 05, 2023
1.550
1.680
1.520
1.680
318,962
+0.16(+10.53%)
Dec 04, 2023
1.720
1.740
1.490
1.520
590,455
-0.17(-9.79%)
Dec 01, 2023
1.730
1.730
1.600
1.685
617,491
+0.01(+0.30%)
Nov 30, 2023
1.870
1.910
1.665
1.680
1,035,885
-0.19(-10.16%)
Nov 29, 2023
1.810
2.010
1.810
1.870
593,363
+0.01(+0.54%)
Nov 28, 2023
1.710
1.930
1.680
1.860
477,038
+0.12(+6.90%)
Nov 27, 2023
1.720
1.750
1.540
1.740
923,274
+0.02(+1.16%)
Nov 24, 2023
1.810
1.960
1.630
1.720
913,623
-0.07(-3.91%)
Nov 22, 2023
1.870
1.980
1.650
1.790
2,241,519
-0.07(-3.76%)
Nov 21, 2023
1.800
2.165
1.605
1.860
5,420,028
+0.10(+5.68%)
Nov 20, 2023
1.270
1.830
1.270
1.760
6,345,634
+0.55(+45.45%)
Nov 17, 2023
1.240
1.260
1.120
1.210
1,498,092
-0.02(-1.63%)
Nov 16, 2023
1.410
1.410
1.170
1.230
1,481,501
-0.16(-11.51%)
Nov 15, 2023
1.490
1.795
1.340
1.390
2,055,380
-0.13(-8.55%)
Nov 14, 2023
1.820
1.870
1.375
1.520
1,847,569
-0.08(-5.00%)
Nov 13, 2023
1.620
1.620
1.510
1.600
627,273
+0.00(+0.00%)
Nov 10, 2023
1.690
1.710
1.560
1.600
685,368
-0.07(-4.19%)
Nov 09, 2023
1.700
1.740
1.620
1.670
550,285
-0.01(-0.30%)
Nov 08, 2023
1.610
1.710
1.590
1.675
280,967
+0.06(+4.04%)
Nov 07, 2023
1.570
1.640
1.510
1.610
316,967
+0.04(+2.55%)
Nov 06, 2023
1.590
1.660
1.530
1.570
413,512
-0.04(-2.48%)
Nov 03, 2023
1.850
2.010
1.590
1.610
1,141,891
-0.21(-11.54%)
Nov 02, 2023
1.650
1.820
1.560
1.820
687,055
+0.16(+9.31%)
Nov 01, 2023
1.640
1.700
1.480
1.665
702,034
+0.04(+2.15%)
Oct 31, 2023
1.800
1.850
1.570
1.630
936,872
-0.06(-3.55%)
Oct 30, 2023
1.500
1.720
1.450
1.690
1,034,773
+0.19(+12.29%)
Oct 27, 2023
1.780
1.830
1.450
1.505
1,206,207
-0.33(-17.98%)
Oct 26, 2023
1.750
1.840
1.750
1.835
493,822
+0.09(+5.16%)
Oct 25, 2023
1.830
1.850
1.650
1.745
373,415
-0.09(-5.16%)
Oct 24, 2023
1.770
1.870
1.620
1.840
1,026,789
+0.05(+2.79%)
Oct 23, 2023
1.750
1.940
1.630
1.790
981,444
+0.02(+1.13%)
Oct 20, 2023
2.220
2.220
1.760
1.770
712,209
-0.44(-19.73%)
Oct 19, 2023
2.240
2.275
2.100
2.205
1,315,783
-0.02(-0.68%)
Oct 18, 2023
2.640
2.660
2.130
2.220
825,501
-0.45(-16.85%)
Oct 17, 2023
2.890
3.020
2.650
2.670
698,745
-0.23(-7.93%)
Oct 16, 2023
2.800
3.070
2.750
2.900
1,234,330
+0.13(+4.69%)
Oct 13, 2023
2.650
2.770
2.510
2.770
1,779,263
+0.22(+8.63%)
Oct 12, 2023
3.710
3.725
2.370
2.550
1,342,786
-1.17(-31.45%)
Oct 11, 2023
4.400
4.400
3.680
3.720
924,560
-0.79(-17.52%)
Oct 10, 2023
4.120
4.520
4.100
4.510
533,982
+0.35(+8.54%)
Oct 09, 2023
4.630
4.630
4.145
4.155
3,611,913
-0.47(-10.26%)
Oct 06, 2023
4.730
4.730
4.280
4.630
485,209
-0.12(-2.53%)
Oct 05, 2023
4.730
4.850
4.640
4.750
302,015
-0.01(-0.21%)
Oct 04, 2023
4.510
4.780
4.375
4.760
358,936
+0.28(+6.25%)
Oct 03, 2023
4.240
4.490
4.180
4.480
335,982
+0.18(+4.19%)
Oct 02, 2023
4.570
4.580
4.230
4.300
358,191
-0.28(-6.11%)
Sep 29, 2023
4.760
4.800
4.360
4.580
283,142
-0.13(-2.76%)
Sep 28, 2023
4.350
4.980
4.350
4.710
671,204
+0.39(+9.03%)
Sep 27, 2023
4.320
4.340
3.950
4.320
729,388
+0.00(+0.00%)
Sep 26, 2023
4.330
4.450
4.280
4.320
260,466
-0.08(-1.82%)
Sep 25, 2023
4.790
4.600
4.340
4.400
310,648
-0.43(-8.90%)
Sep 22, 2023
4.380
4.920
4.319
4.830
1,106,697
+0.48(+11.03%)
Sep 21, 2023
4.590
4.630
4.205
4.350
652,224
-0.34(-7.25%)
Sep 20, 2023
4.850
5.290
4.550
4.690
1,884,347
-0.16(-3.30%)
Sep 19, 2023
6.360
6.360
4.845
4.850
682,061
-1.58(-24.63%)
Sep 18, 2023
6.420
6.630
6.390
6.435
371,513
+0.02(+0.39%)
Sep 15, 2023
6.960
7.010
6.025
6.410
2,709,671
-0.55(-7.90%)
Sep 14, 2023
7.250
7.390
6.880
6.960
361,607
-0.25(-3.47%)
Sep 13, 2023
7.770
7.820
7.160
7.210
305,836
-0.50(-6.49%)
Sep 12, 2023
8.350
8.560
7.690
7.710
460,978
-0.64(-7.66%)
Sep 11, 2023
8.130
8.540
8.100
8.350
272,578
+0.30(+3.73%)
Sep 08, 2023
7.990
8.090
7.810
8.050
233,125
+0.08(+1.00%)
Sep 07, 2023
8.220
8.240
7.831
7.970
409,734
-0.28(-3.39%)
Sep 06, 2023
8.490
8.840
8.100
8.250
368,067
-0.26(-3.06%)
Sep 05, 2023
8.590
8.680
8.390
8.510
470,805
-0.13(-1.50%)
Sep 01, 2023
8.660
8.890
8.380
8.640
343,873
+0.06(+0.70%)
Aug 31, 2023
8.990
9.250
8.540
8.580
481,780
-0.41(-4.56%)
Aug 30, 2023
8.810
9.219
8.690
8.990
380,658
+0.17(+1.93%)
Aug 29, 2023
8.560
9.120
8.500
8.820
327,329
+0.24(+2.80%)
Aug 28, 2023
8.570
9.020
8.480
8.580
248,836
+0.07(+0.82%)
Aug 25, 2023
8.950
9.050
8.400
8.510
327,293
-0.40(-4.49%)
Aug 24, 2023
9.660
9.745
8.890
8.910
143,162
-0.82(-8.43%)
Aug 23, 2023
9.590
9.950
9.550
9.730
173,880
+0.14(+1.46%)
Aug 22, 2023
9.370
9.835
9.200
9.590
167,239
+0.27(+2.90%)
Aug 21, 2023
9.750
9.750
8.840
9.320
305,188
-0.44(-4.51%)
Aug 18, 2023
9.680
10.03
9.600
9.760
177,875
-0.01(-0.10%)
Aug 17, 2023
10.29
10.48
9.665
9.770
204,258
-0.53(-5.15%)
Aug 16, 2023
11.00
11.23
10.13
10.30
162,877
-0.72(-6.53%)
Aug 15, 2023
11.77
11.88
11.00
11.02
221,900
-0.75(-6.37%)
Aug 14, 2023
12.92
12.92
11.56
11.77
124,748
-1.17(-9.04%)
Aug 11, 2023
12.96
13.51
12.77
12.94
131,041
+0.22(+1.73%)
Aug 10, 2023
13.11
13.17
12.42
12.72
137,354
-0.17(-1.32%)
Aug 09, 2023
12.76
12.96
12.33
12.89
174,016
+0.14(+1.10%)
Aug 08, 2023
12.22
12.98
12.14
12.75
146,907
+0.46(+3.74%)
Aug 07, 2023
13.08
13.08
12.12
12.29
75,871
-0.65(-5.02%)
Aug 04, 2023
12.21
13.00
12.08
12.94
137,307
+0.75(+6.15%)
Aug 03, 2023
12.83
12.94
12.02
12.19
119,888
-0.69(-5.36%)
Aug 02, 2023
12.98
13.10
12.30
12.88
181,576
-0.20(-1.53%)
Aug 01, 2023
12.70
13.18
12.49
13.08
226,944
+0.26(+2.03%)
Jul 31, 2023
11.98
12.85
11.85
12.82
167,323
+0.88(+7.37%)
Jul 28, 2023
11.46
12.15
11.46
11.94
91,237
+0.58(+5.11%)
Jul 27, 2023
11.81
11.99
11.30
11.36
118,521
-0.29(-2.49%)
Jul 26, 2023
11.51
12.21
11.51
11.65
94,648
+0.14(+1.22%)
Jul 25, 2023
11.61
12.17
11.30
11.51
140,691
+0.12(+1.05%)
Jul 24, 2023
11.65
11.84
11.12
11.39
119,452
-0.21(-1.81%)
Jul 21, 2023
11.32
11.89
11.18
11.60
172,525
+0.45(+4.04%)
Jul 20, 2023
11.30
11.34
10.62
11.15
119,900
-0.09(-0.80%)
Jul 19, 2023
11.48
11.82
11.15
11.24
154,849
-0.15(-1.32%)
Jul 18, 2023
11.90
12.23
11.20
11.39
156,160
-0.47(-3.96%)
Jul 17, 2023
11.16
12.15
11.16
11.86
187,307
+0.74(+6.65%)
Jul 14, 2023
11.16
11.22
10.80
11.12
87,678
-0.11(-0.98%)
Jul 13, 2023
10.94
11.28
10.88
11.23
102,281
+0.31(+2.84%)
Jul 12, 2023
11.06
11.08
10.72
10.92
103,100
+0.03(+0.28%)
Jul 11, 2023
11.45
11.63
10.57
10.89
217,940
-0.55(-4.81%)
Jul 10, 2023
11.18
11.67
11.18
11.44
109,408
+0.17(+1.51%)
Jul 07, 2023
11.09
11.34
10.91
11.27
137,766
+0.19(+1.71%)
Jul 06, 2023
11.70
11.70
10.16
11.08
262,398
-0.69(-5.86%)
Jul 05, 2023
11.50
12.21
11.40
11.77
238,165
+0.30(+2.62%)
Jul 03, 2023
11.18
11.47
10.98
11.47
52,261
+0.28(+2.50%)
Jun 30, 2023
10.57
11.49
10.57
11.19
409,636
+0.63(+5.97%)
Jun 29, 2023
9.810
10.56
9.810
10.56
258,832
+0.65(+6.56%)
Jun 28, 2023
9.960
10.09
9.860
9.910
173,401
-0.06(-0.60%)
Jun 27, 2023
9.950
10.05
9.580
9.970
215,639
+0.03(+0.30%)
Jun 26, 2023
10.05
10.12
9.578
9.940
496,875
-0.11(-1.09%)
Jun 23, 2023
10.98
11.40
9.910
10.05
8,618,794
-1.05(-9.46%)
Jun 22, 2023
10.78
11.44
10.65
11.10
329,784
+0.35(+3.26%)
Jun 21, 2023
10.63
11.07
10.36
10.75
763,156
+0.01(+0.09%)
Jun 20, 2023
10.62
11.51
10.49
10.74
708,360
+0.35(+3.32%)
Jun 16, 2023
11.29
11.69
10.03
10.39
811,605
-0.86(-7.60%)
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.