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
Xbiotech Inc
(NQ:
XBIT
)
8.430
-0.150 (-1.75%)
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 (%)
Apr 28, 2023
3.300
3.495
3.300
3.440
34,464
+0.17(+5.20%)
Apr 27, 2023
3.050
3.390
3.050
3.270
17,565
+0.21(+6.86%)
Apr 26, 2023
3.320
3.320
3.050
3.060
39,687
-0.26(-7.83%)
Apr 25, 2023
3.460
3.490
3.300
3.320
16,305
-0.11(-3.21%)
Apr 24, 2023
3.440
3.480
3.390
3.430
15,991
-0.03(-0.87%)
Apr 21, 2023
3.450
3.501
3.440
3.460
5,893
-0.01(-0.29%)
Apr 20, 2023
3.510
3.550
3.470
3.470
14,478
-0.03(-0.86%)
Apr 19, 2023
3.520
3.567
3.360
3.500
34,421
-0.01(-0.28%)
Apr 18, 2023
3.680
3.680
3.500
3.510
105,790
-0.17(-4.62%)
Apr 17, 2023
3.720
3.729
3.650
3.680
16,145
+0.12(+3.37%)
Apr 14, 2023
3.590
3.660
3.530
3.560
24,170
-0.06(-1.66%)
Apr 13, 2023
3.710
3.719
3.600
3.620
11,204
-0.05(-1.36%)
Apr 12, 2023
3.710
3.800
3.600
3.670
71,561
+0.02(+0.55%)
Apr 11, 2023
3.550
3.750
3.550
3.650
59,511
+0.10(+2.82%)
Apr 10, 2023
3.610
3.660
3.550
3.550
14,064
-0.06(-1.66%)
Apr 06, 2023
3.490
3.610
3.480
3.610
27,466
+0.13(+3.74%)
Apr 05, 2023
3.440
3.490
3.400
3.480
20,031
+0.06(+1.75%)
Apr 04, 2023
3.480
3.480
3.410
3.420
7,341
-0.04(-1.16%)
Apr 03, 2023
3.340
3.470
3.340
3.460
7,029
+0.01(+0.29%)
Mar 31, 2023
3.450
3.490
3.420
3.450
34,456
+0.08(+2.37%)
Mar 30, 2023
3.490
3.490
3.300
3.370
25,407
-0.07(-2.03%)
Mar 29, 2023
3.350
3.470
3.316
3.440
48,173
+0.11(+3.30%)
Mar 28, 2023
3.330
3.370
3.270
3.330
12,579
-0.04(-1.19%)
Mar 27, 2023
3.340
3.380
3.290
3.370
6,579
+0.04(+1.20%)
Mar 24, 2023
3.230
3.390
3.200
3.330
13,340
+0.08(+2.46%)
Mar 23, 2023
3.410
3.420
3.250
3.250
37,634
-0.10(-2.99%)
Mar 22, 2023
3.250
3.490
3.250
3.350
12,373
+0.09(+2.76%)
Mar 21, 2023
3.300
3.370
3.220
3.260
33,765
-0.05(-1.51%)
Mar 20, 2023
3.440
3.490
3.250
3.310
20,434
-0.11(-3.22%)
Mar 17, 2023
3.400
3.450
3.350
3.420
19,745
+0.00(+0.00%)
Mar 16, 2023
3.380
3.500
3.300
3.420
19,188
+0.04(+1.18%)
Mar 15, 2023
3.250
3.560
3.250
3.380
30,410
+0.12(+3.68%)
Mar 14, 2023
3.340
3.460
3.250
3.260
28,168
-0.05(-1.51%)
Mar 13, 2023
3.340
3.340
3.250
3.310
9,289
-0.03(-0.90%)
Mar 10, 2023
3.300
3.430
3.300
3.340
17,295
+0.08(+2.45%)
Mar 09, 2023
3.290
3.470
3.260
3.260
16,143
-0.04(-1.21%)
Mar 08, 2023
3.410
3.454
3.260
3.300
23,721
-0.15(-4.35%)
Mar 07, 2023
3.470
3.558
3.410
3.450
10,493
-0.05(-1.43%)
Mar 06, 2023
3.350
3.540
3.320
3.500
15,787
+0.15(+4.48%)
Mar 03, 2023
3.460
3.497
3.307
3.350
45,617
-0.10(-2.90%)
Mar 02, 2023
3.390
3.460
3.270
3.450
31,087
+0.08(+2.37%)
Mar 01, 2023
3.370
3.470
3.330
3.370
24,721
+0.01(+0.30%)
Feb 28, 2023
3.320
3.410
3.310
3.360
8,648
+0.00(+0.00%)
Feb 27, 2023
3.300
3.400
3.280
3.360
18,325
+0.14(+4.35%)
Feb 24, 2023
3.550
3.610
3.220
3.220
53,988
-0.33(-9.30%)
Feb 23, 2023
3.600
3.654
3.450
3.550
66,746
+0.07(+2.01%)
Feb 22, 2023
3.550
3.630
3.420
3.480
30,811
-0.02(-0.57%)
Feb 21, 2023
3.550
3.700
3.500
3.500
30,361
-0.04(-1.13%)
Feb 17, 2023
3.510
3.650
3.500
3.540
31,615
-0.02(-0.56%)
Feb 16, 2023
3.610
3.774
3.560
3.560
10,674
-0.11(-3.00%)
Feb 15, 2023
3.600
3.720
3.520
3.670
31,111
+0.17(+4.86%)
Feb 14, 2023
3.710
3.818
3.500
3.500
168,242
-0.20(-5.41%)
Feb 13, 2023
3.820
3.820
3.640
3.700
35,843
-0.14(-3.65%)
Feb 10, 2023
3.850
3.960
3.760
3.840
50,526
-0.01(-0.26%)
Feb 09, 2023
3.680
3.884
3.680
3.850
23,651
+0.20(+5.48%)
Feb 08, 2023
4.120
4.150
3.580
3.650
83,200
-0.43(-10.54%)
Feb 07, 2023
4.150
4.166
3.930
4.080
26,632
-0.07(-1.69%)
Feb 06, 2023
4.150
4.230
4.140
4.150
5,336
+0.00(+0.00%)
Feb 03, 2023
4.240
4.371
4.150
4.150
30,566
-0.09(-2.12%)
Feb 02, 2023
4.370
4.460
4.200
4.240
36,568
-0.12(-2.75%)
Feb 01, 2023
4.487
4.487
4.250
4.360
26,897
+0.01(+0.23%)
Jan 31, 2023
4.270
4.500
4.200
4.350
25,509
+0.08(+1.87%)
Jan 30, 2023
4.360
4.413
4.190
4.270
22,133
-0.17(-3.83%)
Jan 27, 2023
4.550
4.550
4.370
4.440
14,827
-0.06(-1.33%)
Jan 26, 2023
4.370
4.590
4.360
4.500
20,996
+0.14(+3.21%)
Jan 25, 2023
4.360
4.385
4.300
4.360
16,616
+0.06(+1.40%)
Jan 24, 2023
4.120
4.560
4.100
4.300
61,848
+0.16(+3.86%)
Jan 23, 2023
4.210
4.280
4.046
4.140
43,465
-0.06(-1.43%)
Jan 20, 2023
4.200
4.250
4.000
4.200
21,362
+0.07(+1.69%)
Jan 19, 2023
4.280
4.305
4.040
4.130
28,517
-0.18(-4.18%)
Jan 18, 2023
4.720
4.720
4.230
4.310
27,030
-0.41(-8.69%)
Jan 17, 2023
4.720
4.800
4.400
4.720
58,636
+0.06(+1.29%)
Jan 13, 2023
4.510
4.800
4.510
4.660
37,785
+0.13(+2.87%)
Jan 12, 2023
4.440
4.800
4.280
4.530
40,622
+0.22(+5.10%)
Jan 11, 2023
3.970
4.470
3.910
4.310
61,524
+0.51(+13.42%)
Jan 10, 2023
3.730
3.990
3.730
3.800
52,802
+0.07(+1.88%)
Jan 09, 2023
3.670
3.730
3.590
3.730
32,983
+0.11(+3.18%)
Jan 06, 2023
3.680
3.680
3.540
3.615
8,007
-0.08(-2.30%)
Jan 05, 2023
3.590
3.730
3.480
3.700
76,645
+0.15(+4.23%)
Jan 04, 2023
3.410
3.620
3.410
3.550
11,765
+0.17(+5.03%)
Jan 03, 2023
3.570
3.640
3.380
3.380
21,010
-0.13(-3.70%)
Dec 30, 2022
3.400
3.550
3.380
3.510
34,189
+0.14(+4.15%)
Dec 29, 2022
3.130
3.420
3.060
3.370
28,805
+0.23(+7.32%)
Dec 28, 2022
3.080
3.140
3.050
3.140
55,841
+0.11(+3.63%)
Dec 27, 2022
3.060
3.070
3.000
3.030
49,169
-0.05(-1.62%)
Dec 23, 2022
3.110
3.125
3.050
3.080
59,268
-0.05(-1.60%)
Dec 22, 2022
3.100
3.130
3.030
3.130
51,561
+0.08(+2.62%)
Dec 21, 2022
3.060
3.190
3.025
3.050
74,614
-0.01(-0.33%)
Dec 20, 2022
3.110
3.173
3.060
3.060
41,545
-0.04(-1.45%)
Dec 19, 2022
3.100
3.191
3.050
3.105
55,184
+0.00(+0.16%)
Dec 16, 2022
3.260
3.280
3.100
3.100
51,974
-0.16(-4.91%)
Dec 15, 2022
3.190
3.360
3.190
3.260
64,020
-0.01(-0.31%)
Dec 14, 2022
3.320
3.346
3.230
3.270
27,392
-0.02(-0.61%)
Dec 13, 2022
3.300
3.380
3.160
3.290
33,739
+0.11(+3.46%)
Dec 12, 2022
3.160
3.270
3.100
3.180
41,977
-0.01(-0.31%)
Dec 09, 2022
3.170
3.242
3.090
3.190
23,709
+0.02(+0.63%)
Dec 08, 2022
3.270
3.270
3.170
3.170
29,357
-0.08(-2.46%)
Dec 07, 2022
3.150
3.320
3.150
3.250
95,763
+0.10(+3.17%)
Dec 06, 2022
3.300
3.300
3.150
3.150
27,523
-0.12(-3.67%)
Dec 05, 2022
3.440
3.440
3.250
3.270
50,349
-0.13(-3.82%)
Dec 02, 2022
3.270
3.470
3.200
3.400
72,871
+0.17(+5.26%)
Dec 01, 2022
3.230
3.280
3.140
3.230
39,892
-0.01(-0.31%)
Nov 30, 2022
3.070
3.240
3.010
3.240
36,683
+0.19(+6.23%)
Nov 29, 2022
3.100
3.190
3.050
3.050
22,042
-0.05(-1.61%)
Nov 28, 2022
3.180
3.240
3.000
3.100
62,764
-0.08(-2.52%)
Nov 25, 2022
3.280
3.280
3.140
3.180
29,865
-0.07(-2.15%)
Nov 23, 2022
3.270
3.300
3.250
3.250
18,346
-0.02(-0.61%)
Nov 22, 2022
3.400
3.400
3.270
3.270
28,658
-0.04(-1.21%)
Nov 21, 2022
3.400
3.500
3.300
3.310
32,856
-0.09(-2.65%)
Nov 18, 2022
3.510
3.540
3.400
3.400
32,130
-0.08(-2.30%)
Nov 17, 2022
3.620
3.711
3.425
3.480
25,101
-0.16(-4.40%)
Nov 16, 2022
3.610
3.710
3.600
3.640
19,647
+0.02(+0.55%)
Nov 15, 2022
3.610
3.670
3.610
3.620
46,689
+0.04(+1.12%)
Nov 14, 2022
3.530
3.600
3.510
3.580
83,241
+0.07(+1.99%)
Nov 11, 2022
3.510
3.604
3.500
3.510
17,025
+0.02(+0.57%)
Nov 10, 2022
3.610
3.640
3.450
3.490
29,292
-0.02(-0.57%)
Nov 09, 2022
3.570
3.600
3.450
3.510
32,053
-0.03(-0.85%)
Nov 08, 2022
3.580
3.623
3.500
3.540
25,454
+0.00(+0.00%)
Nov 07, 2022
3.580
3.580
3.501
3.540
16,479
-0.02(-0.56%)
Nov 04, 2022
3.560
3.600
3.530
3.560
39,417
+0.04(+1.14%)
Nov 03, 2022
3.540
3.570
3.500
3.520
26,442
-0.04(-1.12%)
Nov 02, 2022
3.640
3.640
3.560
3.560
20,675
-0.07(-1.93%)
Nov 01, 2022
3.570
3.650
3.570
3.630
13,648
+0.12(+3.42%)
Oct 31, 2022
3.600
3.620
3.490
3.510
27,275
-0.05(-1.40%)
Oct 28, 2022
3.630
3.730
3.550
3.560
45,909
-0.14(-3.78%)
Oct 27, 2022
3.770
3.770
3.635
3.700
52,279
+0.05(+1.37%)
Oct 26, 2022
3.540
3.720
3.540
3.650
8,584
+0.10(+2.82%)
Oct 25, 2022
3.400
3.550
3.400
3.550
25,930
+0.25(+7.58%)
Oct 24, 2022
3.420
3.500
3.300
3.300
32,781
-0.08(-2.37%)
Oct 21, 2022
3.370
3.470
3.290
3.380
60,018
+0.04(+1.20%)
Oct 20, 2022
3.330
3.390
3.250
3.340
60,872
+0.03(+0.91%)
Oct 19, 2022
3.550
3.590
3.300
3.310
58,498
-0.25(-7.02%)
Oct 18, 2022
3.710
3.800
3.550
3.560
43,109
-0.19(-5.07%)
Oct 17, 2022
3.680
3.840
3.660
3.750
26,921
+0.09(+2.46%)
Oct 14, 2022
3.730
3.790
3.620
3.660
11,826
-0.05(-1.35%)
Oct 13, 2022
3.500
3.800
3.500
3.710
21,344
+0.12(+3.34%)
Oct 12, 2022
3.690
3.750
3.580
3.590
19,566
-0.12(-3.23%)
Oct 11, 2022
3.790
3.790
3.620
3.710
27,902
-0.08(-2.11%)
Oct 10, 2022
3.810
3.950
3.790
3.790
30,461
+0.00(+0.00%)
Oct 07, 2022
3.690
3.850
3.670
3.790
38,468
+0.10(+2.71%)
Oct 06, 2022
3.630
3.750
3.630
3.690
13,830
-0.02(-0.54%)
Oct 05, 2022
3.700
3.770
3.587
3.710
14,173
-0.04(-1.07%)
Oct 04, 2022
3.660
3.920
3.645
3.750
28,244
+0.19(+5.34%)
Oct 03, 2022
3.630
3.697
3.530
3.560
22,846
-0.06(-1.66%)
Sep 30, 2022
3.605
3.670
3.558
3.620
38,980
+0.04(+1.12%)
Sep 29, 2022
3.660
3.660
3.550
3.580
30,212
-0.07(-1.92%)
Sep 28, 2022
3.600
3.740
3.600
3.650
58,668
+0.05(+1.39%)
Sep 27, 2022
3.730
3.740
3.600
3.600
43,786
-0.10(-2.70%)
Sep 26, 2022
3.700
3.770
3.700
3.700
15,834
-0.02(-0.54%)
Sep 23, 2022
3.760
3.950
3.700
3.720
27,576
-0.11(-2.87%)
Sep 22, 2022
3.790
3.930
3.760
3.830
29,512
+0.03(+0.79%)
Sep 21, 2022
3.900
3.910
3.770
3.800
22,540
-0.11(-2.81%)
Sep 20, 2022
3.990
3.990
3.820
3.910
38,326
-0.13(-3.22%)
Sep 19, 2022
4.020
4.040
3.850
4.040
50,712
+0.03(+0.75%)
Sep 16, 2022
4.010
4.060
3.950
4.010
52,061
-0.06(-1.47%)
Sep 15, 2022
3.960
4.100
3.910
4.070
62,341
+0.10(+2.52%)
Sep 14, 2022
4.050
4.130
3.930
3.970
72,008
-0.09(-2.22%)
Sep 13, 2022
4.120
4.150
4.020
4.060
36,901
-0.13(-3.10%)
Sep 12, 2022
4.170
4.210
4.100
4.190
66,080
+0.06(+1.45%)
Sep 09, 2022
4.270
4.310
4.130
4.130
26,862
-0.12(-2.82%)
Sep 08, 2022
4.180
4.355
4.180
4.250
67,184
+0.05(+1.19%)
Sep 07, 2022
4.010
4.271
4.010
4.200
38,066
+0.14(+3.45%)
Sep 06, 2022
4.050
4.230
4.030
4.060
24,398
+0.00(+0.00%)
Sep 02, 2022
4.060
4.170
3.930
4.060
44,257
+0.05(+1.25%)
Sep 01, 2022
4.000
4.080
3.900
4.010
91,940
+0.00(+0.00%)
Aug 31, 2022
4.100
4.230
4.010
4.010
215,414
-0.12(-2.91%)
Aug 30, 2022
4.190
4.231
4.130
4.130
51,373
-0.03(-0.72%)
Aug 29, 2022
4.230
4.350
4.140
4.160
64,242
-0.14(-3.26%)
Aug 26, 2022
4.680
4.725
4.290
4.300
61,783
-0.38(-8.12%)
Aug 25, 2022
4.610
4.770
4.610
4.680
49,371
+0.06(+1.30%)
Aug 24, 2022
4.580
4.710
4.540
4.620
32,058
-0.01(-0.22%)
Aug 23, 2022
4.530
4.675
4.510
4.630
54,027
+0.12(+2.66%)
Aug 22, 2022
4.510
4.591
4.430
4.510
38,850
-0.07(-1.53%)
Aug 19, 2022
4.740
4.760
4.490
4.580
46,143
-0.22(-4.58%)
Aug 18, 2022
4.800
4.931
4.695
4.800
51,452
+0.00(+0.00%)
Aug 17, 2022
4.900
4.960
4.800
4.800
51,733
-0.16(-3.23%)
Aug 16, 2022
5.020
5.150
4.905
4.960
71,332
-0.13(-2.55%)
Aug 15, 2022
5.230
5.250
5.000
5.090
84,721
-0.05(-0.97%)
Aug 12, 2022
5.100
5.170
5.040
5.140
49,985
+0.06(+1.18%)
Aug 11, 2022
5.120
5.280
5.040
5.080
45,909
-0.12(-2.31%)
Aug 10, 2022
5.250
5.290
5.100
5.200
32,335
+0.04(+0.78%)
Aug 09, 2022
5.210
5.216
4.900
5.160
88,411
-0.13(-2.46%)
Aug 08, 2022
5.270
5.390
5.090
5.290
42,298
+0.03(+0.57%)
Aug 05, 2022
5.340
5.390
5.180
5.260
37,427
-0.02(-0.38%)
Aug 04, 2022
5.220
5.390
5.150
5.280
43,174
+0.08(+1.54%)
Aug 03, 2022
5.160
5.290
5.110
5.200
47,561
+0.14(+2.77%)
Aug 02, 2022
5.170
5.170
5.000
5.060
48,013
-0.03(-0.59%)
Aug 01, 2022
5.100
5.170
4.870
5.090
131,817
-0.08(-1.55%)
Jul 29, 2022
5.100
5.210
5.100
5.170
35,574
+0.02(+0.39%)
Jul 28, 2022
5.250
5.250
5.000
5.150
68,873
-0.07(-1.34%)
Jul 27, 2022
5.140
5.320
5.140
5.220
29,609
+0.09(+1.75%)
Jul 26, 2022
5.170
5.216
5.130
5.130
28,218
+0.00(+0.00%)
Jul 25, 2022
5.310
5.330
5.130
5.130
42,203
-0.17(-3.21%)
Jul 22, 2022
5.430
5.610
5.250
5.300
44,182
-0.15(-2.75%)
Jul 21, 2022
5.440
5.540
5.330
5.450
35,103
+0.02(+0.37%)
Jul 20, 2022
5.270
5.460
5.270
5.430
36,292
+0.14(+2.65%)
Jul 19, 2022
5.310
5.415
5.190
5.290
62,765
+0.02(+0.38%)
Jul 18, 2022
5.250
5.480
5.170
5.270
74,208
+0.05(+0.96%)
Jul 15, 2022
5.350
5.350
5.120
5.220
34,947
+0.10(+1.95%)
Jul 14, 2022
5.190
5.280
5.050
5.120
58,406
-0.20(-3.76%)
Jul 13, 2022
5.150
5.410
5.150
5.320
22,165
+0.14(+2.70%)
Jul 12, 2022
5.390
5.520
5.140
5.180
42,316
-0.27(-4.95%)
Jul 11, 2022
5.720
5.720
5.420
5.450
52,643
-0.38(-6.52%)
Jul 08, 2022
5.750
5.895
5.680
5.830
60,465
+0.03(+0.52%)
Jul 07, 2022
5.890
6.015
5.760
5.800
111,055
-0.08(-1.36%)
Jul 06, 2022
5.830
6.178
5.830
5.880
58,982
+0.09(+1.55%)
Jul 05, 2022
5.640
5.870
5.500
5.790
85,925
+0.15(+2.66%)
Jul 01, 2022
5.700
5.790
5.535
5.640
95,423
+0.01(+0.18%)
Jun 30, 2022
5.740
5.770
5.520
5.630
66,695
-0.14(-2.43%)
Jun 29, 2022
5.960
5.960
5.750
5.770
69,833
-0.21(-3.51%)
Jun 28, 2022
5.980
6.120
5.867
5.980
75,168
+0.02(+0.34%)
Jun 27, 2022
5.850
6.120
5.740
5.960
92,757
+0.10(+1.71%)
Jun 24, 2022
6.280
6.490
5.635
5.860
1,921,308
-0.40(-6.39%)
Jun 23, 2022
6.000
6.440
6.000
6.260
225,792
+0.37(+6.28%)
Jun 22, 2022
5.600
6.230
5.580
5.890
152,920
+0.26(+4.62%)
Jun 21, 2022
5.230
5.790
5.110
5.630
180,511
+0.50(+9.75%)
Jun 17, 2022
5.480
5.590
5.090
5.130
207,042
-0.13(-2.47%)
Jun 16, 2022
5.460
5.470
5.190
5.260
88,043
-0.40(-7.07%)
Jun 15, 2022
5.380
5.750
5.350
5.660
128,910
+0.40(+7.60%)
Jun 14, 2022
5.630
5.800
5.200
5.260
80,049
-0.36(-6.41%)
Jun 13, 2022
5.490
5.660
5.440
5.620
112,118
-0.05(-0.88%)
Jun 10, 2022
5.730
5.800
5.530
5.670
60,632
-0.21(-3.57%)
Jun 09, 2022
5.910
6.110
5.710
5.880
66,731
-0.09(-1.51%)
Jun 08, 2022
6.170
6.210
5.950
5.970
74,976
-0.25(-4.02%)
Jun 07, 2022
5.660
6.260
5.660
6.220
148,624
+0.47(+8.17%)
Jun 06, 2022
6.030
6.030
5.720
5.750
127,749
-0.22(-3.69%)
Jun 03, 2022
5.580
6.058
5.580
5.970
116,554
+0.34(+6.04%)
Jun 02, 2022
5.240
5.700
5.180
5.630
121,781
+0.42(+8.06%)
Jun 01, 2022
5.650
5.710
5.190
5.210
153,312
-0.29(-5.27%)
May 31, 2022
5.610
5.740
5.500
5.500
451,328
-0.09(-1.61%)
May 27, 2022
5.420
5.620
5.365
5.590
57,498
+0.15(+2.76%)
May 26, 2022
5.620
5.680
5.420
5.440
63,909
-0.17(-3.03%)
May 25, 2022
5.480
5.670
5.410
5.610
90,363
+0.14(+2.56%)
May 24, 2022
5.800
5.800
5.370
5.470
124,957
-0.33(-5.69%)
May 23, 2022
5.730
5.870
5.580
5.800
104,992
+0.19(+3.39%)
May 20, 2022
6.060
6.060
5.500
5.610
94,282
-0.11(-1.92%)
May 19, 2022
5.720
5.960
5.570
5.720
123,105
+0.10(+1.78%)
May 18, 2022
5.930
5.930
5.530
5.620
132,971
-0.34(-5.70%)
May 17, 2022
5.750
5.990
5.720
5.960
101,606
+0.38(+6.81%)
May 16, 2022
5.830
5.885
5.500
5.580
141,464
-0.17(-2.96%)
May 13, 2022
6.240
6.440
5.730
5.750
128,252
-0.47(-7.56%)
May 12, 2022
6.000
6.330
5.935
6.220
114,942
+0.18(+2.98%)
May 11, 2022
6.620
6.745
6.020
6.040
112,243
-0.62(-9.31%)
May 10, 2022
6.500
6.865
6.270
6.660
125,219
+0.30(+4.72%)
May 09, 2022
6.880
6.960
6.350
6.360
145,021
-0.60(-8.62%)
May 06, 2022
7.300
7.300
6.830
6.960
111,373
-0.35(-4.79%)
May 05, 2022
7.790
7.790
7.250
7.310
118,213
-0.63(-7.93%)
May 04, 2022
8.010
8.010
7.660
7.940
71,249
-0.09(-1.12%)
May 03, 2022
7.720
8.060
7.260
8.030
185,229
+0.31(+4.02%)
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.