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
Delcath Systems Inc
(NQ:
DCTH
)
7.850
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 23, 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 23, 2024
7.910
8.050
7.600
7.850
181,465
+0.00(+0.00%)
May 22, 2024
8.110
8.125
7.650
7.850
332,272
-0.24(-2.97%)
May 21, 2024
8.030
8.500
7.840
8.090
472,343
+0.06(+0.75%)
May 20, 2024
7.470
8.180
7.470
8.030
590,838
+0.46(+6.08%)
May 17, 2024
7.050
7.710
7.000
7.570
335,197
+0.61(+8.76%)
May 16, 2024
7.160
7.400
6.890
6.960
306,902
-0.23(-3.20%)
May 15, 2024
7.410
7.650
7.030
7.190
491,085
+0.12(+1.70%)
May 14, 2024
6.010
7.350
5.960
7.070
1,587,283
+1.67(+30.93%)
May 13, 2024
5.770
5.800
5.300
5.400
370,483
-0.31(-5.43%)
May 10, 2024
5.590
5.865
5.510
5.710
244,593
+0.15(+2.70%)
May 09, 2024
5.520
5.670
5.450
5.560
153,586
+0.04(+0.82%)
May 08, 2024
5.750
5.795
5.420
5.515
250,155
-0.20(-3.42%)
May 07, 2024
5.890
5.890
5.664
5.710
137,412
-0.06(-1.04%)
May 06, 2024
5.590
5.850
5.556
5.770
142,598
+0.21(+3.78%)
May 03, 2024
5.550
5.680
5.440
5.560
76,812
+0.12(+2.21%)
May 02, 2024
5.500
5.570
5.310
5.440
316,960
+0.04(+0.74%)
May 01, 2024
5.190
5.525
5.150
5.400
336,681
+0.20(+3.85%)
Apr 30, 2024
5.170
5.325
5.120
5.200
164,360
-0.01(-0.19%)
Apr 29, 2024
5.330
5.450
5.200
5.210
172,773
-0.09(-1.70%)
Apr 26, 2024
5.290
5.500
5.280
5.300
165,118
+0.04(+0.76%)
Apr 25, 2024
5.380
5.380
5.040
5.260
146,954
-0.19(-3.49%)
Apr 24, 2024
5.610
5.610
5.240
5.450
190,738
-0.15(-2.68%)
Apr 23, 2024
5.490
5.742
5.400
5.600
220,934
+0.09(+1.63%)
Apr 22, 2024
4.900
5.510
4.870
5.510
530,259
+0.64(+13.14%)
Apr 19, 2024
4.770
4.900
4.620
4.870
303,326
+0.17(+3.73%)
Apr 18, 2024
4.430
5.030
4.260
4.695
335,142
+0.22(+4.92%)
Apr 17, 2024
4.710
4.830
4.440
4.475
200,583
-0.26(-5.39%)
Apr 16, 2024
4.860
4.860
4.660
4.730
127,409
-0.14(-2.87%)
Apr 15, 2024
4.980
5.010
4.710
4.870
182,196
-0.08(-1.62%)
Apr 12, 2024
4.990
5.000
4.850
4.950
269,845
-0.05(-1.00%)
Apr 11, 2024
4.990
5.090
4.910
5.000
134,088
+0.00(+0.00%)
Apr 10, 2024
4.900
5.050
4.890
5.000
211,804
+0.03(+0.60%)
Apr 09, 2024
5.040
5.136
4.890
4.970
131,243
-0.07(-1.39%)
Apr 08, 2024
5.050
5.330
5.000
5.040
364,656
+0.04(+0.80%)
Apr 05, 2024
4.990
5.110
4.940
5.000
164,322
-0.03(-0.60%)
Apr 04, 2024
4.870
5.075
4.840
5.030
253,297
+0.16(+3.29%)
Apr 03, 2024
4.650
4.910
4.650
4.870
179,495
+0.17(+3.62%)
Apr 02, 2024
4.790
4.880
4.600
4.700
175,702
-0.09(-1.88%)
Apr 01, 2024
4.770
5.010
4.750
4.790
329,598
+0.02(+0.42%)
Mar 28, 2024
5.030
5.050
4.750
4.770
393,178
-0.32(-6.29%)
Mar 27, 2024
4.720
5.150
4.510
5.090
762,275
+0.48(+10.41%)
Mar 26, 2024
4.570
4.750
4.400
4.610
366,770
-0.05(-1.07%)
Mar 25, 2024
4.670
4.880
4.563
4.660
412,901
-0.02(-0.43%)
Mar 22, 2024
4.690
4.735
4.420
4.680
209,638
+0.01(+0.21%)
Mar 21, 2024
4.510
4.770
4.370
4.670
317,553
+0.42(+9.88%)
Mar 20, 2024
4.290
4.490
4.220
4.250
121,357
-0.03(-0.70%)
Mar 19, 2024
4.160
4.370
4.123
4.280
113,041
+0.10(+2.39%)
Mar 18, 2024
3.980
4.330
3.930
4.180
144,608
+0.21(+5.29%)
Mar 15, 2024
3.810
4.300
3.810
3.970
886,301
+0.25(+6.72%)
Mar 14, 2024
3.800
3.840
3.700
3.720
212,242
-0.11(-2.87%)
Mar 13, 2024
3.830
3.900
3.790
3.830
139,234
-0.02(-0.39%)
Mar 12, 2024
3.850
3.870
3.810
3.845
135,271
-0.03(-0.90%)
Mar 11, 2024
4.030
4.030
3.860
3.880
139,165
-0.10(-2.63%)
Mar 08, 2024
4.000
4.090
3.910
3.985
296,745
-0.01(-0.13%)
Mar 07, 2024
3.960
4.010
3.920
3.990
79,723
+0.09(+2.31%)
Mar 06, 2024
3.960
4.030
3.880
3.900
136,909
-0.04(-1.14%)
Mar 05, 2024
4.170
4.170
3.920
3.945
150,726
-0.23(-5.62%)
Mar 04, 2024
4.180
4.240
4.080
4.180
168,000
-0.01(-0.24%)
Mar 01, 2024
4.160
4.250
4.150
4.190
54,412
+0.02(+0.48%)
Feb 29, 2024
4.220
4.270
4.100
4.170
64,244
+0.01(+0.24%)
Feb 28, 2024
4.230
4.235
4.090
4.160
96,929
-0.07(-1.65%)
Feb 27, 2024
4.270
4.280
4.170
4.230
101,025
+0.02(+0.48%)
Feb 26, 2024
4.270
4.400
4.180
4.210
103,971
-0.11(-2.55%)
Feb 23, 2024
4.390
4.390
4.220
4.320
141,216
+0.04(+0.93%)
Feb 22, 2024
4.380
4.430
4.220
4.280
175,611
+0.07(+1.66%)
Feb 21, 2024
4.120
4.270
4.120
4.210
93,980
-0.00(-0.12%)
Feb 20, 2024
4.400
4.510
4.178
4.215
200,173
-0.19(-4.20%)
Feb 16, 2024
4.550
4.678
4.400
4.400
153,755
-0.12(-2.65%)
Feb 15, 2024
4.700
4.810
4.490
4.520
116,902
-0.19(-4.03%)
Feb 14, 2024
4.600
4.720
4.510
4.710
65,143
+0.14(+3.06%)
Feb 13, 2024
4.760
4.760
4.510
4.570
105,650
-0.21(-4.39%)
Feb 12, 2024
4.760
4.912
4.710
4.780
120,811
+0.03(+0.63%)
Feb 09, 2024
4.600
4.775
4.560
4.750
107,290
+0.17(+3.71%)
Feb 08, 2024
4.700
4.700
4.500
4.580
96,226
-0.07(-1.51%)
Feb 07, 2024
4.690
4.690
4.510
4.650
76,544
-0.03(-0.64%)
Feb 06, 2024
4.530
4.740
4.530
4.680
101,819
+0.15(+3.31%)
Feb 05, 2024
4.680
4.680
4.370
4.530
228,266
-0.17(-3.72%)
Feb 02, 2024
4.730
4.770
4.620
4.705
130,293
-0.01(-0.32%)
Feb 01, 2024
4.850
4.880
4.550
4.720
313,973
-0.07(-1.46%)
Jan 31, 2024
4.750
5.150
4.602
4.790
602,904
+0.35(+7.88%)
Jan 30, 2024
4.680
4.700
4.400
4.440
169,642
-0.16(-3.48%)
Jan 29, 2024
4.500
4.672
4.450
4.600
217,538
+0.16(+3.60%)
Jan 26, 2024
4.320
4.460
4.320
4.440
154,845
+0.12(+2.78%)
Jan 25, 2024
4.280
4.340
4.180
4.320
85,027
+0.02(+0.47%)
Jan 24, 2024
4.340
4.400
4.260
4.300
126,072
-0.06(-1.38%)
Jan 23, 2024
4.280
4.400
4.230
4.360
131,313
+0.07(+1.63%)
Jan 22, 2024
3.920
4.370
3.920
4.290
318,423
+0.33(+8.33%)
Jan 19, 2024
3.840
3.970
3.760
3.960
134,349
+0.12(+3.13%)
Jan 18, 2024
3.890
3.980
3.750
3.840
230,820
-0.01(-0.26%)
Jan 17, 2024
3.960
3.980
3.750
3.850
187,729
-0.15(-3.75%)
Jan 16, 2024
3.920
4.100
3.900
4.000
282,899
+0.01(+0.25%)
Jan 12, 2024
4.190
4.360
3.929
3.990
341,151
-0.20(-4.77%)
Jan 11, 2024
4.400
4.484
4.100
4.190
474,190
-0.22(-4.99%)
Jan 10, 2024
4.400
4.670
4.330
4.410
626,345
+0.03(+0.68%)
Jan 09, 2024
4.530
4.530
4.280
4.380
231,031
-0.16(-3.42%)
Jan 08, 2024
4.100
4.640
4.050
4.535
463,004
+0.42(+10.34%)
Jan 05, 2024
4.120
4.150
4.050
4.110
278,009
-0.01(-0.24%)
Jan 04, 2024
4.060
4.190
4.030
4.120
144,377
+0.02(+0.49%)
Jan 03, 2024
4.060
4.110
4.000
4.100
180,870
-0.01(-0.12%)
Jan 02, 2024
4.150
4.280
3.930
4.105
275,385
-0.05(-1.32%)
Dec 29, 2023
4.200
4.300
4.080
4.160
299,430
-0.01(-0.24%)
Dec 28, 2023
4.060
4.280
4.010
4.170
294,833
+0.11(+2.71%)
Dec 27, 2023
3.870
4.127
3.870
4.060
213,854
+0.13(+3.31%)
Dec 26, 2023
3.940
4.090
3.860
3.930
137,975
-0.08(-2.00%)
Dec 22, 2023
3.710
4.100
3.710
4.010
1,397,306
+0.20(+5.25%)
Dec 21, 2023
3.530
3.850
3.430
3.810
607,442
+0.29(+8.24%)
Dec 20, 2023
3.740
3.740
3.510
3.520
441,822
-0.18(-4.86%)
Dec 19, 2023
3.490
3.760
3.490
3.700
423,710
+0.24(+6.94%)
Dec 18, 2023
3.190
3.549
3.120
3.460
398,826
+0.27(+8.46%)
Dec 15, 2023
3.390
3.470
3.100
3.190
482,689
-0.03(-0.93%)
Dec 14, 2023
3.310
3.490
3.200
3.220
399,467
-0.02(-0.77%)
Dec 13, 2023
3.110
3.310
3.110
3.245
265,801
+0.12(+3.67%)
Dec 12, 2023
3.000
3.220
2.930
3.130
551,922
+0.26(+9.06%)
Dec 11, 2023
3.090
3.090
2.840
2.870
201,849
-0.11(-3.69%)
Dec 08, 2023
2.880
3.000
2.860
2.980
221,666
+0.11(+3.83%)
Dec 07, 2023
2.850
2.920
2.803
2.870
213,499
+0.02(+0.70%)
Dec 06, 2023
2.740
2.930
2.600
2.850
754,152
+0.11(+4.01%)
Dec 05, 2023
2.720
2.790
2.690
2.740
203,102
-0.02(-0.72%)
Dec 04, 2023
2.810
2.900
2.730
2.760
341,009
-0.12(-4.17%)
Dec 01, 2023
2.720
2.910
2.690
2.880
162,231
+0.13(+4.73%)
Nov 30, 2023
2.800
2.910
2.690
2.750
379,429
-0.05(-1.79%)
Nov 29, 2023
2.900
2.940
2.790
2.800
229,620
-0.06(-2.10%)
Nov 28, 2023
2.980
3.033
2.800
2.860
144,631
-0.12(-4.03%)
Nov 27, 2023
3.000
3.115
2.952
2.980
218,751
-0.01(-0.33%)
Nov 24, 2023
2.890
3.020
2.860
2.990
123,373
+0.10(+3.46%)
Nov 22, 2023
3.000
3.100
2.878
2.890
434,559
-0.07(-2.36%)
Nov 21, 2023
2.950
3.058
2.730
2.960
1,423,173
+0.26(+9.63%)
Nov 20, 2023
2.510
2.880
2.471
2.700
783,170
+0.25(+10.20%)
Nov 17, 2023
2.480
2.570
2.380
2.450
848,348
-0.02(-0.81%)
Nov 16, 2023
2.490
2.520
2.380
2.470
567,886
+0.11(+4.66%)
Nov 15, 2023
2.300
2.620
2.300
2.360
616,184
+0.11(+4.89%)
Nov 14, 2023
2.950
2.960
2.250
2.250
1,331,914
-0.73(-24.50%)
Nov 13, 2023
2.940
3.050
2.890
2.980
205,295
+0.03(+1.02%)
Nov 10, 2023
2.980
3.020
2.885
2.950
248,529
-0.04(-1.34%)
Nov 09, 2023
3.140
3.140
2.910
2.990
498,108
-0.15(-4.78%)
Nov 08, 2023
3.240
3.260
3.120
3.140
159,483
-0.09(-2.79%)
Nov 07, 2023
3.200
3.290
3.150
3.230
165,533
+0.05(+1.57%)
Nov 06, 2023
3.100
3.280
3.090
3.180
195,332
+0.06(+1.92%)
Nov 03, 2023
3.250
3.320
3.050
3.120
733,428
-0.08(-2.50%)
Nov 02, 2023
3.150
3.260
3.010
3.200
302,166
+0.09(+2.89%)
Nov 01, 2023
3.190
3.220
3.000
3.110
272,081
-0.04(-1.27%)
Oct 31, 2023
3.280
3.280
3.150
3.150
290,038
-0.10(-3.08%)
Oct 30, 2023
3.300
3.360
3.220
3.250
232,808
-0.03(-0.91%)
Oct 27, 2023
3.360
3.380
3.260
3.280
108,092
-0.09(-2.67%)
Oct 26, 2023
3.400
3.490
3.330
3.370
98,765
-0.07(-2.03%)
Oct 25, 2023
3.550
3.570
3.290
3.440
252,678
-0.13(-3.64%)
Oct 24, 2023
3.500
3.598
3.500
3.570
120,210
+0.07(+2.00%)
Oct 23, 2023
3.550
3.600
3.450
3.500
116,499
-0.10(-2.78%)
Oct 20, 2023
3.640
3.720
3.560
3.600
105,803
-0.11(-2.96%)
Oct 19, 2023
3.800
3.889
3.660
3.710
150,781
-0.09(-2.37%)
Oct 18, 2023
3.850
3.940
3.760
3.800
181,281
-0.03(-0.78%)
Oct 17, 2023
3.630
3.920
3.630
3.830
314,373
+0.16(+4.36%)
Oct 16, 2023
3.490
3.740
3.461
3.670
225,119
+0.21(+6.07%)
Oct 13, 2023
3.270
3.530
3.270
3.460
187,431
+0.13(+3.90%)
Oct 12, 2023
3.550
3.560
3.320
3.330
250,587
-0.23(-6.46%)
Oct 11, 2023
3.750
3.792
3.495
3.560
281,465
-0.22(-5.82%)
Oct 10, 2023
3.730
3.900
3.700
3.780
169,447
+0.09(+2.44%)
Oct 09, 2023
3.670
3.710
3.540
3.690
132,949
-0.03(-0.81%)
Oct 06, 2023
3.620
3.740
3.520
3.720
107,387
+0.08(+2.20%)
Oct 05, 2023
3.630
3.760
3.590
3.640
106,174
-0.04(-1.09%)
Oct 04, 2023
3.670
3.780
3.640
3.680
102,436
+0.03(+0.82%)
Oct 03, 2023
3.730
3.820
3.575
3.650
198,402
-0.08(-2.14%)
Oct 02, 2023
4.030
4.060
3.510
3.730
977,323
-0.32(-7.90%)
Sep 29, 2023
4.100
4.340
4.030
4.050
240,887
-0.06(-1.46%)
Sep 28, 2023
4.060
4.190
4.020
4.110
138,659
+0.09(+2.24%)
Sep 27, 2023
4.120
4.245
3.980
4.020
152,161
-0.10(-2.43%)
Sep 26, 2023
4.030
4.373
4.030
4.120
241,413
+0.05(+1.23%)
Sep 25, 2023
4.110
4.115
4.000
4.070
332,734
-0.07(-1.69%)
Sep 22, 2023
4.210
4.310
4.080
4.140
151,694
-0.02(-0.48%)
Sep 21, 2023
4.350
4.350
4.100
4.160
397,079
-0.20(-4.59%)
Sep 20, 2023
4.410
4.540
4.280
4.360
493,654
-0.07(-1.58%)
Sep 19, 2023
4.420
4.450
4.270
4.430
217,058
+0.03(+0.68%)
Sep 18, 2023
4.490
4.505
4.260
4.400
406,621
-0.08(-1.79%)
Sep 15, 2023
4.760
4.860
4.420
4.480
611,417
-0.27(-5.68%)
Sep 14, 2023
4.600
4.900
4.540
4.750
503,372
+0.22(+4.86%)
Sep 13, 2023
4.730
4.890
4.530
4.530
302,711
-0.28(-5.82%)
Sep 12, 2023
4.850
5.050
4.780
4.810
219,186
-0.09(-1.84%)
Sep 11, 2023
4.770
4.970
4.770
4.900
200,374
+0.09(+1.87%)
Sep 08, 2023
4.730
5.045
4.630
4.810
469,148
+0.21(+4.57%)
Sep 07, 2023
4.860
4.860
4.390
4.600
639,381
-0.11(-2.34%)
Sep 06, 2023
4.640
4.810
4.450
4.710
450,014
+0.06(+1.29%)
Sep 05, 2023
4.900
4.990
4.620
4.650
433,940
-0.21(-4.32%)
Sep 01, 2023
4.590
5.390
4.580
4.860
1,114,082
+0.27(+5.88%)
Aug 31, 2023
4.820
4.875
4.550
4.590
704,985
-0.22(-4.57%)
Aug 30, 2023
4.910
5.030
4.740
4.810
463,363
-0.07(-1.43%)
Aug 29, 2023
4.960
5.100
4.820
4.880
719,124
-0.10(-2.01%)
Aug 28, 2023
5.050
5.250
4.920
4.980
506,662
-0.13(-2.54%)
Aug 25, 2023
5.400
5.540
5.080
5.110
631,217
-0.38(-6.92%)
Aug 24, 2023
5.700
5.740
5.230
5.490
769,028
-0.26(-4.52%)
Aug 23, 2023
5.410
5.881
5.320
5.750
1,434,462
+0.24(+4.36%)
Aug 22, 2023
5.110
5.630
5.060
5.510
1,334,069
+0.43(+8.46%)
Aug 21, 2023
4.900
5.150
4.700
5.080
923,816
+0.07(+1.40%)
Aug 18, 2023
4.640
5.140
4.630
5.010
1,298,430
+0.21(+4.37%)
Aug 17, 2023
5.300
5.720
4.800
4.800
3,219,696
-0.61(-11.28%)
Aug 16, 2023
5.550
6.010
5.200
5.410
9,796,924
-0.26(-4.59%)
Aug 15, 2023
5.840
7.270
5.340
5.670
105,086,384
+2.55(+81.73%)
Aug 14, 2023
3.270
3.270
2.860
3.120
838,225
-0.04(-1.27%)
Aug 11, 2023
3.200
3.350
3.050
3.160
982,541
-0.07(-2.17%)
Aug 10, 2023
3.860
3.860
2.820
3.230
1,085,726
-0.64(-16.54%)
Aug 09, 2023
4.070
4.160
3.825
3.870
415,977
-0.20(-4.91%)
Aug 08, 2023
4.050
4.110
4.000
4.070
189,677
+0.03(+0.74%)
Aug 07, 2023
4.040
4.160
3.850
4.040
461,707
+0.01(+0.25%)
Aug 04, 2023
4.190
4.530
3.960
4.030
923,290
-0.04(-0.98%)
Aug 03, 2023
4.000
4.150
3.900
4.070
285,708
+0.07(+1.75%)
Aug 02, 2023
4.200
4.240
3.990
4.000
150,825
-0.20(-4.76%)
Aug 01, 2023
4.340
4.350
4.140
4.200
221,638
-0.18(-4.11%)
Jul 31, 2023
4.350
4.430
4.270
4.380
141,189
+0.10(+2.34%)
Jul 28, 2023
4.430
4.430
4.260
4.280
165,171
-0.15(-3.39%)
Jul 27, 2023
4.750
4.750
4.400
4.430
135,740
-0.36(-7.52%)
Jul 26, 2023
4.870
4.960
4.730
4.790
69,528
-0.08(-1.64%)
Jul 25, 2023
4.840
4.940
4.840
4.870
65,205
+0.05(+1.04%)
Jul 24, 2023
5.020
5.020
4.750
4.820
120,527
-0.08(-1.63%)
Jul 21, 2023
4.920
5.000
4.860
4.900
125,792
+0.00(+0.00%)
Jul 20, 2023
4.870
4.900
4.820
4.900
137,760
+0.09(+1.87%)
Jul 19, 2023
4.850
4.857
4.750
4.810
131,547
-0.02(-0.41%)
Jul 18, 2023
4.890
5.000
4.795
4.830
148,769
-0.02(-0.41%)
Jul 17, 2023
5.000
5.090
4.720
4.850
122,196
-0.10(-2.02%)
Jul 14, 2023
5.090
5.160
4.900
4.950
132,548
-0.18(-3.51%)
Jul 13, 2023
5.390
5.487
5.050
5.130
154,331
-0.36(-6.56%)
Jul 12, 2023
5.880
5.880
5.310
5.490
374,937
-0.18(-3.17%)
Jul 11, 2023
5.720
5.720
5.630
5.670
25,415
-0.01(-0.18%)
Jul 10, 2023
5.620
5.890
5.610
5.680
41,563
-0.17(-2.91%)
Jul 07, 2023
5.690
5.850
5.630
5.850
25,870
+0.12(+2.09%)
Jul 06, 2023
5.690
5.850
5.610
5.730
18,153
+0.08(+1.42%)
Jul 05, 2023
5.570
5.860
5.570
5.650
40,912
+0.06(+1.07%)
Jul 03, 2023
5.850
5.970
5.580
5.590
22,988
-0.24(-4.11%)
Jun 30, 2023
5.770
6.020
5.600
5.830
19,818
+0.05(+0.87%)
Jun 29, 2023
5.940
5.990
5.561
5.780
37,497
-0.07(-1.20%)
Jun 28, 2023
6.000
6.180
5.760
5.850
62,292
-0.21(-3.47%)
Jun 27, 2023
5.690
6.150
5.590
6.060
59,997
+0.45(+8.02%)
Jun 26, 2023
5.550
5.690
5.520
5.610
29,458
+0.04(+0.72%)
Jun 23, 2023
5.184
5.570
5.184
5.570
15,355
+0.19(+3.53%)
Jun 22, 2023
5.510
5.720
5.260
5.380
68,103
-0.16(-2.89%)
Jun 21, 2023
5.920
5.941
5.520
5.540
113,266
-0.39(-6.58%)
Jun 20, 2023
6.290
6.585
5.930
5.930
89,289
-0.36(-5.72%)
Jun 16, 2023
6.600
6.880
5.710
6.290
309,475
-0.40(-5.98%)
Jun 15, 2023
6.750
6.989
6.680
6.690
35,221
+0.00(+0.00%)
Jun 14, 2023
7.150
7.150
6.690
6.690
20,831
-0.22(-3.18%)
Jun 13, 2023
7.280
7.280
6.870
6.910
23,921
-0.34(-4.69%)
Jun 12, 2023
6.950
7.280
6.950
7.250
11,794
+0.30(+4.32%)
Jun 09, 2023
7.227
7.227
6.900
6.950
10,513
-0.05(-0.71%)
Jun 08, 2023
7.090
7.470
6.990
7.000
18,593
+0.15(+2.19%)
Jun 07, 2023
7.090
7.150
6.760
6.850
39,220
-0.20(-2.84%)
Jun 06, 2023
6.800
7.160
6.750
7.050
76,398
+0.33(+4.91%)
Jun 05, 2023
7.370
7.470
6.696
6.720
70,325
-0.57(-7.82%)
Jun 02, 2023
7.510
7.540
7.200
7.290
75,501
-0.22(-2.93%)
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.