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
Ginkgo Bioworks Hldgs Inc
(NY:
DNA
)
0.9887
+0.0337 (+3.53%)
Streaming Delayed Price
Updated: 10:42 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:
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 (%)
Apr 30, 2024
0.9800
1.010
0.8910
0.8911
66,192,912
-0.10(-9.97%)
Apr 29, 2024
0.8601
1.130
0.8600
0.9898
75,543,624
+0.13(+15.08%)
Apr 26, 2024
0.7782
0.8700
0.7551
0.8601
71,222,600
+0.08(+10.60%)
Apr 25, 2024
0.8200
0.8210
0.7403
0.7777
72,769,368
-0.07(-8.05%)
Apr 24, 2024
0.8900
0.8950
0.8168
0.8458
45,503,024
-0.02(-2.84%)
Apr 23, 2024
0.8350
0.9328
0.8350
0.8705
55,621,968
+0.03(+3.29%)
Apr 22, 2024
0.8500
0.8715
0.8100
0.8428
51,995,172
-0.02(-2.56%)
Apr 19, 2024
0.9135
0.9387
0.8510
0.8649
38,940,752
-0.06(-6.46%)
Apr 18, 2024
0.8660
0.9541
0.8520
0.9246
39,272,776
+0.05(+6.08%)
Apr 17, 2024
0.9200
0.9480
0.8500
0.8716
43,757,008
-0.04(-4.59%)
Apr 16, 2024
0.9400
0.9598
0.9033
0.9135
30,098,144
-0.04(-3.84%)
Apr 15, 2024
1.030
1.030
0.9250
0.9500
44,045,112
-0.06(-5.94%)
Apr 12, 2024
1.060
1.070
1.010
1.010
14,168,332
-0.04(-3.81%)
Apr 11, 2024
1.120
1.150
0.9928
1.050
50,936,472
-0.07(-6.25%)
Apr 10, 2024
1.100
1.140
1.090
1.120
15,684,003
-0.04(-3.45%)
Apr 09, 2024
1.110
1.190
1.110
1.160
20,371,346
+0.05(+4.50%)
Apr 08, 2024
1.070
1.120
1.070
1.110
14,579,392
+0.03(+2.78%)
Apr 05, 2024
1.060
1.100
1.050
1.080
16,113,048
+0.01(+0.93%)
Apr 04, 2024
1.100
1.130
1.070
1.070
15,239,695
-0.02(-1.83%)
Apr 03, 2024
1.050
1.120
1.030
1.090
17,003,012
+0.04(+3.81%)
Apr 02, 2024
1.100
1.110
1.030
1.050
27,097,620
-0.07(-6.25%)
Apr 01, 2024
1.180
1.190
1.080
1.120
17,862,008
-0.04(-3.45%)
Mar 28, 2024
1.110
1.180
1.172
1.160
26,133,070
+0.06(+5.45%)
Mar 27, 2024
1.070
1.110
1.060
1.100
16,539,327
+0.03(+2.80%)
Mar 26, 2024
1.090
1.120
1.070
1.070
11,297,326
-0.02(-1.83%)
Mar 25, 2024
1.070
1.100
1.060
1.090
11,284,208
+0.02(+1.87%)
Mar 22, 2024
1.120
1.130
1.070
1.070
13,280,955
-0.07(-6.14%)
Mar 21, 2024
1.170
1.190
1.110
1.140
13,043,170
-0.01(-0.87%)
Mar 20, 2024
1.070
1.170
1.060
1.150
15,325,312
+0.06(+5.50%)
Mar 19, 2024
1.080
1.110
1.070
1.090
16,222,163
+0.00(+0.00%)
Mar 18, 2024
1.070
1.110
1.030
1.090
21,124,792
+0.01(+0.93%)
Mar 15, 2024
1.070
1.110
1.060
1.080
41,808,064
+0.02(+1.89%)
Mar 14, 2024
1.170
1.170
1.050
1.060
41,198,872
-0.11(-9.40%)
Mar 13, 2024
1.180
1.230
1.160
1.170
15,623,765
+0.00(+0.00%)
Mar 12, 2024
1.220
1.220
1.170
1.170
21,468,032
-0.05(-4.10%)
Mar 11, 2024
1.210
1.260
1.190
1.220
18,332,076
+0.00(+0.00%)
Mar 08, 2024
1.220
1.280
1.180
1.220
21,187,312
+0.02(+1.67%)
Mar 07, 2024
1.220
1.240
1.180
1.200
17,796,292
-0.02(-1.64%)
Mar 06, 2024
1.200
1.240
1.190
1.220
17,951,336
+0.07(+6.09%)
Mar 05, 2024
1.230
1.260
1.130
1.150
50,329,672
-0.11(-8.73%)
Mar 04, 2024
1.320
1.320
1.250
1.260
32,390,334
-0.03(-2.33%)
Mar 01, 2024
1.280
1.400
1.220
1.290
60,417,308
-0.23(-15.13%)
Feb 29, 2024
1.540
1.610
1.440
1.520
35,372,124
+0.00(+0.00%)
Feb 28, 2024
1.500
1.570
1.470
1.520
21,495,368
-0.01(-0.65%)
Feb 27, 2024
1.400
1.550
1.400
1.530
23,617,900
+0.13(+9.29%)
Feb 26, 2024
1.320
1.420
1.310
1.400
18,711,484
+0.08(+6.06%)
Feb 23, 2024
1.330
1.350
1.300
1.320
9,587,228
+0.00(+0.00%)
Feb 22, 2024
1.340
1.380
1.290
1.320
18,121,048
+0.03(+2.33%)
Feb 21, 2024
1.350
1.370
1.290
1.290
15,942,580
-0.08(-5.84%)
Feb 20, 2024
1.430
1.480
1.360
1.370
19,622,624
-0.10(-6.80%)
Feb 16, 2024
1.510
1.510
1.440
1.470
23,446,528
-0.08(-5.16%)
Feb 15, 2024
1.520
1.590
1.502
1.550
26,728,258
+0.06(+4.03%)
Feb 14, 2024
1.380
1.500
1.360
1.490
24,752,044
+0.14(+10.37%)
Feb 13, 2024
1.400
1.440
1.340
1.350
27,289,804
-0.16(-10.60%)
Feb 12, 2024
1.400
1.530
1.395
1.510
24,113,048
+0.10(+7.09%)
Feb 09, 2024
1.320
1.420
1.300
1.410
27,433,736
+0.11(+8.46%)
Feb 08, 2024
1.230
1.330
1.230
1.300
19,837,194
+0.06(+4.84%)
Feb 07, 2024
1.280
1.290
1.220
1.240
10,756,389
-0.05(-3.88%)
Feb 06, 2024
1.220
1.300
1.210
1.290
16,037,567
+0.07(+5.74%)
Feb 05, 2024
1.250
1.260
1.200
1.220
15,302,016
-0.05(-3.94%)
Feb 02, 2024
1.230
1.280
1.170
1.270
27,078,968
+0.00(+0.00%)
Feb 01, 2024
1.240
1.270
1.180
1.270
16,417,052
+0.06(+4.96%)
Jan 31, 2024
1.260
1.320
1.210
1.210
27,777,944
-0.06(-4.72%)
Jan 30, 2024
1.350
1.360
1.270
1.270
19,588,742
-0.08(-5.93%)
Jan 29, 2024
1.300
1.370
1.260
1.350
19,983,498
+0.06(+4.65%)
Jan 26, 2024
1.260
1.330
1.250
1.290
14,967,889
+0.03(+2.38%)
Jan 25, 2024
1.250
1.274
1.220
1.260
19,058,592
+0.02(+1.61%)
Jan 24, 2024
1.300
1.310
1.240
1.240
17,997,094
-0.03(-2.36%)
Jan 23, 2024
1.260
1.300
1.210
1.270
18,268,216
+0.04(+3.25%)
Jan 22, 2024
1.220
1.350
1.220
1.230
22,013,272
+0.02(+1.65%)
Jan 19, 2024
1.220
1.240
1.150
1.210
20,512,848
+0.03(+2.54%)
Jan 18, 2024
1.200
1.230
1.150
1.180
26,062,824
+0.03(+2.61%)
Jan 17, 2024
1.210
1.210
1.120
1.150
32,703,776
-0.07(-5.74%)
Jan 16, 2024
1.310
1.310
1.210
1.220
30,993,854
-0.08(-6.15%)
Jan 12, 2024
1.360
1.400
1.300
1.300
23,778,698
-0.04(-2.99%)
Jan 11, 2024
1.390
1.400
1.305
1.340
28,418,996
-0.07(-4.96%)
Jan 10, 2024
1.530
1.530
1.385
1.410
30,191,040
-0.10(-6.62%)
Jan 09, 2024
1.540
1.570
1.490
1.510
19,376,448
-0.05(-3.21%)
Jan 08, 2024
1.530
1.590
1.510
1.560
18,261,004
+0.03(+1.96%)
Jan 05, 2024
1.530
1.590
1.490
1.530
20,560,232
-0.03(-1.92%)
Jan 04, 2024
1.550
1.590
1.500
1.560
19,211,312
+0.02(+1.30%)
Jan 03, 2024
1.650
1.650
1.510
1.540
27,842,898
-0.13(-7.78%)
Jan 02, 2024
1.660
1.720
1.620
1.670
18,199,732
-0.02(-1.18%)
Dec 29, 2023
1.770
1.800
1.650
1.690
18,300,680
-0.08(-4.52%)
Dec 28, 2023
1.730
1.790
1.710
1.770
17,021,404
+0.00(+0.00%)
Dec 27, 2023
1.830
1.850
1.750
1.770
13,988,759
-0.02(-1.12%)
Dec 26, 2023
1.760
1.830
1.740
1.790
12,646,123
+0.04(+2.29%)
Dec 22, 2023
1.780
1.830
1.730
1.750
12,721,380
-0.01(-0.57%)
Dec 21, 2023
1.760
1.790
1.690
1.760
20,844,732
+0.06(+3.53%)
Dec 20, 2023
1.800
1.880
1.690
1.700
31,268,694
-0.09(-5.03%)
Dec 19, 2023
1.620
1.810
1.610
1.790
32,164,048
+0.21(+13.29%)
Dec 18, 2023
1.610
1.620
1.550
1.580
16,193,927
-0.03(-1.86%)
Dec 15, 2023
1.660
1.690
1.560
1.610
30,220,152
+0.00(+0.00%)
Dec 14, 2023
1.480
1.730
1.475
1.610
51,932,104
+0.17(+11.81%)
Dec 13, 2023
1.330
1.450
1.280
1.440
30,441,436
+0.11(+8.27%)
Dec 12, 2023
1.330
1.370
1.300
1.330
10,814,384
-0.03(-2.21%)
Dec 11, 2023
1.350
1.380
1.320
1.360
13,177,629
+0.00(+0.00%)
Dec 08, 2023
1.300
1.370
1.280
1.360
17,912,792
+0.03(+2.26%)
Dec 07, 2023
1.310
1.340
1.280
1.330
12,510,994
+0.03(+2.31%)
Dec 06, 2023
1.350
1.360
1.280
1.300
18,678,370
+0.00(+0.00%)
Dec 05, 2023
1.380
1.390
1.281
1.300
24,156,428
-0.10(-7.14%)
Dec 04, 2023
1.380
1.440
1.350
1.400
22,842,362
-0.03(-2.10%)
Dec 01, 2023
1.290
1.430
1.280
1.430
26,412,420
+0.14(+10.85%)
Nov 30, 2023
1.420
1.420
1.290
1.290
27,535,548
-0.10(-7.19%)
Nov 29, 2023
1.460
1.550
1.390
1.390
20,793,386
-0.05(-3.47%)
Nov 28, 2023
1.370
1.460
1.350
1.440
18,315,054
+0.05(+3.60%)
Nov 27, 2023
1.440
1.460
1.380
1.390
13,702,125
-0.07(-4.79%)
Nov 24, 2023
1.390
1.460
1.370
1.460
6,038,161
+0.08(+5.80%)
Nov 22, 2023
1.450
1.480
1.360
1.380
11,553,349
-0.05(-3.50%)
Nov 21, 2023
1.510
1.520
1.420
1.430
11,388,217
-0.10(-6.54%)
Nov 20, 2023
1.510
1.580
1.480
1.530
14,838,784
+0.01(+0.66%)
Nov 17, 2023
1.480
1.520
1.430
1.520
12,309,814
+0.06(+4.11%)
Nov 16, 2023
1.520
1.520
1.400
1.460
14,224,446
-0.10(-6.41%)
Nov 15, 2023
1.450
1.590
1.440
1.560
26,368,828
+0.12(+8.33%)
Nov 14, 2023
1.350
1.450
1.350
1.440
32,204,926
+0.16(+12.50%)
Nov 13, 2023
1.350
1.360
1.222
1.280
26,053,010
+0.00(+0.00%)
Nov 10, 2023
1.280
1.290
1.250
1.280
20,142,076
+0.02(+1.59%)
Nov 09, 2023
1.390
1.400
1.260
1.260
36,213,876
-0.23(-15.44%)
Nov 08, 2023
1.560
1.580
1.480
1.490
24,571,692
-0.05(-3.25%)
Nov 07, 2023
1.500
1.630
1.500
1.540
19,723,776
+0.02(+1.32%)
Nov 06, 2023
1.660
1.670
1.490
1.520
21,212,528
-0.12(-7.32%)
Nov 03, 2023
1.580
1.700
1.570
1.640
25,745,060
+0.10(+6.49%)
Nov 02, 2023
1.410
1.580
1.390
1.540
27,006,848
+0.18(+13.24%)
Nov 01, 2023
1.370
1.380
1.310
1.360
11,971,973
-0.01(-0.73%)
Oct 31, 2023
1.330
1.380
1.320
1.370
10,556,523
+0.04(+3.01%)
Oct 30, 2023
1.370
1.400
1.300
1.330
23,822,192
-0.02(-1.48%)
Oct 27, 2023
1.470
1.470
1.350
1.350
14,265,065
-0.11(-7.53%)
Oct 26, 2023
1.460
1.500
1.430
1.460
12,865,238
+0.02(+1.39%)
Oct 25, 2023
1.540
1.540
1.410
1.440
17,735,672
-0.13(-8.28%)
Oct 24, 2023
1.500
1.620
1.500
1.570
15,992,184
+0.08(+5.37%)
Oct 23, 2023
1.540
1.555
1.480
1.490
14,948,417
-0.08(-5.10%)
Oct 20, 2023
1.560
1.620
1.510
1.570
19,516,352
+0.01(+0.64%)
Oct 19, 2023
1.650
1.660
1.550
1.560
21,656,640
-0.09(-5.45%)
Oct 18, 2023
1.730
1.740
1.650
1.650
14,857,140
-0.09(-5.17%)
Oct 17, 2023
1.640
1.770
1.640
1.740
14,754,417
+0.06(+3.57%)
Oct 16, 2023
1.620
1.700
1.600
1.680
11,996,330
+0.02(+1.20%)
Oct 13, 2023
1.640
1.670
1.580
1.660
12,455,265
+0.04(+2.47%)
Oct 12, 2023
1.760
1.760
1.600
1.620
19,680,076
-0.13(-7.43%)
Oct 11, 2023
1.810
1.845
1.710
1.750
16,588,685
-0.04(-2.23%)
Oct 10, 2023
1.730
1.820
1.730
1.790
13,982,811
+0.05(+2.87%)
Oct 09, 2023
1.670
1.760
1.650
1.740
12,591,460
+0.02(+1.16%)
Oct 06, 2023
1.690
1.770
1.670
1.720
14,045,265
-0.01(-0.58%)
Oct 05, 2023
1.650
1.745
1.610
1.730
19,273,656
+0.09(+5.49%)
Oct 04, 2023
1.620
1.667
1.550
1.640
20,466,896
+0.04(+2.50%)
Oct 03, 2023
1.700
1.745
1.580
1.600
25,040,128
-0.11(-6.43%)
Oct 02, 2023
1.800
1.817
1.710
1.710
19,828,292
-0.10(-5.52%)
Sep 29, 2023
1.780
1.870
1.780
1.810
21,340,516
+0.09(+5.23%)
Sep 28, 2023
1.790
1.810
1.700
1.720
19,090,596
-0.06(-3.37%)
Sep 27, 2023
1.940
2.070
1.750
1.780
42,653,432
+0.05(+2.89%)
Sep 26, 2023
1.720
1.810
1.710
1.730
11,523,530
+0.00(+0.00%)
Sep 25, 2023
1.770
1.785
1.710
1.730
11,748,810
-0.04(-2.26%)
Sep 22, 2023
1.770
1.810
1.740
1.770
14,897,950
+0.02(+1.14%)
Sep 21, 2023
1.790
1.800
1.740
1.750
20,133,544
-0.08(-4.37%)
Sep 20, 2023
1.840
1.890
1.800
1.830
17,951,880
+0.01(+0.55%)
Sep 19, 2023
1.830
1.859
1.780
1.820
18,929,510
-0.03(-1.62%)
Sep 18, 2023
1.920
1.920
1.810
1.850
12,804,248
-0.08(-4.15%)
Sep 15, 2023
1.920
1.980
1.900
1.930
29,806,796
-0.03(-1.53%)
Sep 14, 2023
2.030
2.080
1.950
1.960
19,966,162
-0.06(-2.97%)
Sep 13, 2023
2.040
2.070
2.020
2.020
10,599,582
-0.05(-2.42%)
Sep 12, 2023
2.080
2.170
2.040
2.070
12,260,622
-0.02(-0.96%)
Sep 11, 2023
2.090
2.130
2.020
2.090
16,627,011
+0.01(+0.48%)
Sep 08, 2023
2.100
2.160
2.030
2.080
18,145,994
-0.03(-1.42%)
Sep 07, 2023
2.180
2.190
2.080
2.110
21,798,700
-0.13(-5.80%)
Sep 06, 2023
2.230
2.260
2.180
2.240
18,321,884
-0.01(-0.44%)
Sep 05, 2023
2.220
2.260
2.180
2.250
20,656,324
+0.00(+0.00%)
Sep 01, 2023
2.350
2.465
2.230
2.250
28,980,316
-0.09(-3.85%)
Aug 31, 2023
2.260
2.350
2.230
2.340
30,007,584
+0.09(+4.00%)
Aug 30, 2023
2.200
2.280
2.120
2.250
28,400,796
+0.03(+1.35%)
Aug 29, 2023
1.960
2.250
1.900
2.220
63,961,252
+0.43(+24.02%)
Aug 28, 2023
1.770
1.800
1.720
1.790
15,600,104
+0.11(+6.55%)
Aug 25, 2023
1.680
1.740
1.620
1.680
17,605,596
+0.02(+1.20%)
Aug 24, 2023
1.820
1.840
1.660
1.660
15,333,262
-0.13(-7.26%)
Aug 23, 2023
1.690
1.800
1.660
1.790
13,145,870
+0.13(+7.83%)
Aug 22, 2023
1.720
1.750
1.620
1.660
11,713,942
+0.00(+0.00%)
Aug 21, 2023
1.640
1.700
1.600
1.660
12,142,614
+0.04(+2.47%)
Aug 18, 2023
1.570
1.730
1.550
1.620
27,952,020
+0.01(+0.62%)
Aug 17, 2023
1.660
1.690
1.580
1.610
17,142,242
-0.02(-1.23%)
Aug 16, 2023
1.770
1.770
1.630
1.630
21,724,832
-0.14(-7.91%)
Aug 15, 2023
1.770
1.860
1.750
1.770
18,623,156
-0.02(-1.12%)
Aug 14, 2023
1.850
1.850
1.770
1.790
17,510,624
-0.08(-4.28%)
Aug 11, 2023
1.750
1.930
1.740
1.870
19,327,132
+0.12(+6.86%)
Aug 10, 2023
1.920
1.920
1.700
1.750
47,576,832
-0.26(-12.94%)
Aug 09, 2023
2.070
2.180
1.980
2.010
19,431,412
-0.07(-3.37%)
Aug 08, 2023
1.980
2.095
1.935
2.080
16,838,928
+0.00(+0.00%)
Aug 07, 2023
2.160
2.180
2.010
2.080
23,355,528
+0.04(+1.96%)
Aug 04, 2023
2.050
2.097
1.940
2.040
22,381,536
+0.00(+0.00%)
Aug 03, 2023
2.070
2.080
2.000
2.040
14,270,131
+0.00(+0.00%)
Aug 02, 2023
2.250
2.270
2.000
2.040
30,981,976
-0.30(-12.82%)
Aug 01, 2023
2.450
2.450
2.320
2.340
18,465,328
-0.17(-6.77%)
Jul 31, 2023
2.450
2.520
2.395
2.510
19,774,296
+0.07(+2.87%)
Jul 28, 2023
2.310
2.445
2.280
2.440
20,808,824
+0.20(+8.93%)
Jul 27, 2023
2.500
2.540
2.230
2.240
23,445,470
-0.21(-8.57%)
Jul 26, 2023
2.310
2.460
2.280
2.450
19,275,448
+0.12(+5.15%)
Jul 25, 2023
2.290
2.395
2.285
2.330
13,380,357
+0.05(+2.19%)
Jul 24, 2023
2.400
2.400
2.260
2.280
15,287,065
-0.10(-4.20%)
Jul 21, 2023
2.350
2.420
2.220
2.380
18,588,852
+0.10(+4.39%)
Jul 20, 2023
2.470
2.480
2.210
2.280
25,739,490
-0.26(-10.24%)
Jul 19, 2023
2.450
2.545
2.350
2.540
34,817,328
+0.19(+8.09%)
Jul 18, 2023
2.200
2.370
2.180
2.350
25,027,620
+0.17(+7.80%)
Jul 17, 2023
2.050
2.200
2.025
2.180
18,819,684
+0.14(+6.86%)
Jul 14, 2023
2.180
2.245
2.020
2.040
24,828,258
-0.12(-5.56%)
Jul 13, 2023
2.180
2.300
2.130
2.160
39,625,480
+0.04(+1.89%)
Jul 12, 2023
2.100
2.200
2.000
2.120
45,782,936
+0.11(+5.47%)
Jul 11, 2023
2.040
2.040
1.940
2.010
35,986,200
+0.03(+1.52%)
Jul 10, 2023
1.760
1.980
1.750
1.980
23,458,184
+0.21(+11.86%)
Jul 07, 2023
1.710
1.775
1.710
1.770
9,341,576
+0.05(+2.91%)
Jul 06, 2023
1.800
1.820
1.670
1.720
14,675,533
-0.13(-7.03%)
Jul 05, 2023
1.770
1.880
1.751
1.850
12,112,892
+0.07(+3.93%)
Jul 03, 2023
1.890
1.915
1.755
1.780
9,413,536
-0.08(-4.30%)
Jun 30, 2023
1.810
1.920
1.810
1.860
11,901,771
+0.05(+2.76%)
Jun 29, 2023
1.850
1.880
1.770
1.810
15,673,744
-0.01(-0.55%)
Jun 28, 2023
1.600
1.835
1.580
1.820
22,105,840
+0.22(+13.75%)
Jun 27, 2023
1.600
1.650
1.545
1.600
18,574,768
+0.01(+0.63%)
Jun 26, 2023
1.690
1.740
1.580
1.590
18,466,874
-0.11(-6.47%)
Jun 23, 2023
1.630
1.710
1.620
1.700
53,008,708
+0.00(+0.00%)
Jun 22, 2023
1.730
1.770
1.650
1.700
24,334,120
-0.07(-3.95%)
Jun 21, 2023
1.880
1.880
1.750
1.770
31,118,348
-0.12(-6.35%)
Jun 20, 2023
1.870
1.935
1.830
1.890
16,344,739
-0.01(-0.53%)
Jun 16, 2023
1.960
1.980
1.880
1.900
27,738,520
-0.05(-2.56%)
Jun 15, 2023
1.880
1.980
1.860
1.950
20,925,592
+0.04(+2.09%)
Jun 14, 2023
1.940
2.049
1.860
1.910
28,796,762
-0.03(-1.55%)
Jun 13, 2023
2.000
2.005
1.860
1.940
28,826,432
-0.01(-0.51%)
Jun 12, 2023
1.840
2.030
1.825
1.950
37,347,192
+0.10(+5.41%)
Jun 09, 2023
1.790
1.880
1.750
1.850
28,210,368
+0.09(+5.11%)
Jun 08, 2023
1.770
1.810
1.680
1.760
17,636,550
-0.02(-1.12%)
Jun 07, 2023
1.880
1.900
1.735
1.780
24,779,892
-0.05(-2.73%)
Jun 06, 2023
1.640
1.855
1.615
1.830
28,924,036
+0.18(+10.91%)
Jun 05, 2023
1.610
1.700
1.560
1.650
21,156,400
+0.03(+1.85%)
Jun 02, 2023
1.630
1.690
1.510
1.620
32,685,312
-0.06(-3.57%)
Jun 01, 2023
1.590
1.740
1.570
1.680
22,944,180
+0.10(+6.33%)
May 31, 2023
1.700
1.730
1.550
1.580
25,026,198
-0.15(-8.67%)
May 30, 2023
1.550
1.790
1.550
1.730
32,864,562
+0.21(+13.82%)
May 26, 2023
1.550
1.650
1.500
1.520
24,727,644
-0.01(-0.65%)
May 25, 2023
1.680
1.680
1.480
1.530
20,201,818
-0.09(-5.56%)
May 24, 2023
1.510
1.630
1.470
1.620
26,999,892
+0.10(+6.58%)
May 23, 2023
1.540
1.720
1.500
1.520
56,314,064
+0.01(+0.66%)
May 22, 2023
1.320
1.580
1.300
1.510
47,073,060
+0.23(+17.97%)
May 19, 2023
1.330
1.350
1.270
1.280
12,039,806
-0.04(-3.03%)
May 18, 2023
1.280
1.340
1.260
1.320
16,951,254
+0.05(+3.94%)
May 17, 2023
1.240
1.300
1.200
1.270
15,028,215
+0.02(+1.60%)
May 16, 2023
1.300
1.310
1.240
1.250
11,206,292
-0.07(-5.30%)
May 15, 2023
1.240
1.330
1.214
1.320
15,598,171
+0.09(+7.32%)
May 12, 2023
1.330
1.330
1.210
1.230
14,247,373
-0.10(-7.52%)
May 11, 2023
1.250
1.380
1.250
1.330
33,218,984
-0.02(-1.48%)
May 10, 2023
1.390
1.430
1.270
1.350
27,436,580
-0.02(-1.46%)
May 09, 2023
1.360
1.390
1.320
1.370
18,317,284
+0.00(+0.00%)
May 08, 2023
1.290
1.390
1.270
1.370
18,212,754
+0.10(+7.87%)
May 05, 2023
1.220
1.320
1.220
1.270
13,582,535
+0.05(+4.10%)
May 04, 2023
1.150
1.220
1.150
1.220
12,524,374
+0.07(+6.09%)
May 03, 2023
1.160
1.220
1.120
1.150
20,091,200
+0.01(+0.88%)
May 02, 2023
1.190
1.210
1.130
1.140
20,260,002
-0.04(-3.39%)
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.