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
T2 Biosystems CS
(NQ:
TTOO
)
5.970
+0.330 (+5.85%)
Streaming Delayed Price
Updated: 11:23 AM EDT, May 20, 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
0.3350
0.3350
0.3111
0.3300
333,108
+0.00(+0.00%)
Apr 27, 2023
0.3267
0.3326
0.3267
0.3300
327,454
+0.00(+0.00%)
Apr 26, 2023
0.3700
0.3700
0.3000
0.3300
632,805
-0.02(-4.73%)
Apr 25, 2023
0.3600
0.3700
0.3400
0.3464
384,946
-0.01(-1.79%)
Apr 24, 2023
0.3700
0.3700
0.3522
0.3527
177,930
-0.01(-2.84%)
Apr 21, 2023
0.3600
0.3800
0.3540
0.3630
141,227
-0.00(-0.55%)
Apr 20, 2023
0.3750
0.3750
0.3519
0.3650
444,757
-0.01(-2.07%)
Apr 19, 2023
0.3711
0.3896
0.3700
0.3727
596,691
-0.00(-0.40%)
Apr 18, 2023
0.3750
0.3800
0.3710
0.3742
500,885
-0.00(-0.21%)
Apr 17, 2023
0.3800
0.3900
0.3660
0.3750
641,241
-0.02(-5.78%)
Apr 14, 2023
0.4070
0.4152
0.3810
0.3980
336,575
-0.01(-2.21%)
Apr 13, 2023
0.4116
0.4210
0.3850
0.4070
478,614
-0.01(-3.10%)
Apr 12, 2023
0.4350
0.4350
0.4200
0.4200
144,750
-0.02(-3.45%)
Apr 11, 2023
0.4316
0.4399
0.4147
0.4350
247,449
+0.00(+0.79%)
Apr 10, 2023
0.4300
0.4399
0.4200
0.4316
143,153
-0.01(-1.91%)
Apr 06, 2023
0.4300
0.4400
0.4200
0.4400
126,087
+0.01(+2.80%)
Apr 05, 2023
0.4462
0.4501
0.4200
0.4280
279,028
-0.02(-3.82%)
Apr 04, 2023
0.4500
0.4600
0.4448
0.4450
243,860
-0.01(-2.20%)
Apr 03, 2023
0.4599
0.4700
0.4506
0.4550
308,781
-0.01(-1.09%)
Mar 31, 2023
0.4600
0.4710
0.4512
0.4600
307,804
+0.00(+0.00%)
Mar 30, 2023
0.4600
0.4700
0.4505
0.4600
301,018
+0.00(+0.11%)
Mar 29, 2023
0.4600
0.4699
0.4500
0.4595
653,317
-0.01(-2.11%)
Mar 28, 2023
0.5000
0.5000
0.4500
0.4694
677,242
-0.03(-5.32%)
Mar 27, 2023
0.5000
0.5098
0.4780
0.4958
538,901
-0.00(-0.84%)
Mar 24, 2023
0.4550
0.5065
0.4550
0.5000
675,081
+0.00(+0.00%)
Mar 23, 2023
0.5932
0.6050
0.4500
0.5000
3,494,243
-0.04(-7.97%)
Mar 22, 2023
0.5160
0.5932
0.5010
0.5433
4,427,718
+0.03(+5.50%)
Mar 21, 2023
0.4900
0.5495
0.4850
0.5150
1,864,256
+0.03(+6.19%)
Mar 20, 2023
0.5100
0.5456
0.4600
0.4850
357,136
-0.01(-2.10%)
Mar 17, 2023
0.5300
0.5330
0.4954
0.4954
191,262
-0.03(-6.53%)
Mar 16, 2023
0.5127
0.5398
0.5088
0.5300
127,843
+0.00(+0.26%)
Mar 15, 2023
0.5500
0.5589
0.5010
0.5286
433,956
-0.03(-5.44%)
Mar 14, 2023
0.6000
0.6000
0.5500
0.5590
294,498
-0.02(-3.77%)
Mar 13, 2023
0.5500
0.5999
0.5500
0.5809
384,788
+0.02(+3.82%)
Mar 10, 2023
0.5700
0.5749
0.5500
0.5595
274,600
-0.02(-3.38%)
Mar 09, 2023
0.5900
0.5900
0.5640
0.5791
237,590
+0.01(+1.60%)
Mar 08, 2023
0.5900
0.5939
0.5611
0.5700
227,100
-0.02(-3.39%)
Mar 07, 2023
0.5900
0.6030
0.5802
0.5900
295,787
-0.01(-2.24%)
Mar 06, 2023
0.6240
0.6278
0.5934
0.6035
243,321
-0.02(-3.22%)
Mar 03, 2023
0.6262
0.6319
0.6025
0.6236
606,146
+0.02(+3.02%)
Mar 02, 2023
0.6000
0.6067
0.5783
0.6053
249,824
+0.01(+1.73%)
Mar 01, 2023
0.6097
0.6199
0.5501
0.5950
712,321
-0.02(-3.25%)
Feb 28, 2023
0.6000
0.6310
0.5840
0.6150
574,185
+0.03(+5.15%)
Feb 27, 2023
0.5700
0.6000
0.5601
0.5849
1,143,903
+0.01(+2.61%)
Feb 24, 2023
0.5800
0.5800
0.5400
0.5700
897,400
+0.01(+1.06%)
Feb 23, 2023
0.6400
0.6400
0.5640
0.5640
803,789
-0.05(-8.68%)
Feb 22, 2023
0.6700
0.6890
0.6125
0.6176
1,277,343
-0.05(-7.82%)
Feb 21, 2023
0.7900
0.8019
0.6666
0.6700
1,568,371
-0.13(-16.25%)
Feb 17, 2023
0.8400
0.8600
0.8000
0.8000
730,362
-0.03(-4.19%)
Feb 16, 2023
0.8101
0.8900
0.8000
0.8350
1,501,553
+0.01(+0.65%)
Feb 15, 2023
0.8900
0.8901
0.8020
0.8296
4,575,805
-0.25(-23.19%)
Feb 14, 2023
1.150
1.180
1.070
1.080
2,596,492
-0.32(-22.86%)
Feb 13, 2023
1.420
1.420
1.360
1.400
3,513,065
-0.01(-0.71%)
Feb 10, 2023
1.430
1.450
1.400
1.410
50,175
-0.01(-0.70%)
Feb 09, 2023
1.470
1.490
1.380
1.420
71,526
-0.09(-5.96%)
Feb 08, 2023
1.600
1.600
1.490
1.510
98,751
-0.07(-4.43%)
Feb 07, 2023
1.500
1.590
1.380
1.580
178,772
+0.10(+6.76%)
Feb 06, 2023
1.420
1.500
1.400
1.480
212,243
+0.08(+5.71%)
Feb 03, 2023
1.470
1.470
1.400
1.400
220,559
-0.02(-1.41%)
Feb 02, 2023
1.510
1.594
1.331
1.420
678,306
-0.09(-5.96%)
Feb 01, 2023
1.610
1.690
1.490
1.510
214,403
-0.06(-3.82%)
Jan 31, 2023
1.600
1.629
1.490
1.570
132,289
-0.02(-1.26%)
Jan 30, 2023
1.650
1.660
1.530
1.590
168,909
-0.08(-4.79%)
Jan 27, 2023
1.630
1.680
1.610
1.670
87,776
+0.06(+3.73%)
Jan 26, 2023
1.660
1.700
1.595
1.610
88,263
-0.03(-1.83%)
Jan 25, 2023
1.700
1.700
1.590
1.640
177,407
-0.09(-5.20%)
Jan 24, 2023
1.850
1.850
1.700
1.730
171,972
-0.11(-6.23%)
Jan 23, 2023
1.840
1.860
1.770
1.845
148,607
+0.02(+1.37%)
Jan 20, 2023
1.790
1.830
1.740
1.820
44,262
+0.05(+2.82%)
Jan 19, 2023
1.850
1.890
1.720
1.770
109,609
-0.08(-4.32%)
Jan 18, 2023
2.050
2.050
1.840
1.850
134,505
-0.15(-7.50%)
Jan 17, 2023
2.090
2.110
1.990
2.000
144,448
-0.04(-1.96%)
Jan 13, 2023
1.880
2.075
1.880
2.040
268,751
+0.15(+7.94%)
Jan 12, 2023
1.890
1.934
1.820
1.890
78,673
+0.01(+0.53%)
Jan 11, 2023
1.810
1.910
1.810
1.880
93,041
+0.04(+2.17%)
Jan 10, 2023
1.710
1.900
1.700
1.840
173,008
+0.13(+7.60%)
Jan 09, 2023
1.700
1.779
1.700
1.710
118,581
-0.02(-1.16%)
Jan 06, 2023
1.690
1.790
1.620
1.730
167,030
+0.06(+3.59%)
Jan 05, 2023
1.560
1.690
1.500
1.670
132,045
+0.06(+3.73%)
Jan 04, 2023
1.600
1.680
1.560
1.610
143,994
+0.01(+0.63%)
Jan 03, 2023
1.390
1.690
1.360
1.600
341,114
+0.18(+12.68%)
Dec 30, 2022
1.330
1.430
1.270
1.420
243,218
-0.01(-0.70%)
Dec 29, 2022
1.160
1.440
1.150
1.430
558,397
+0.29(+25.44%)
Dec 28, 2022
1.150
1.270
1.080
1.140
818,595
+0.08(+7.55%)
Dec 27, 2022
1.100
1.130
1.050
1.060
108,941
-0.08(-7.02%)
Dec 23, 2022
1.150
1.174
1.130
1.140
68,906
-0.01(-1.27%)
Dec 22, 2022
1.190
1.208
1.120
1.155
54,860
-0.07(-5.35%)
Dec 21, 2022
1.130
1.320
1.120
1.220
344,481
+0.05(+4.27%)
Dec 20, 2022
1.130
1.170
1.120
1.170
84,880
-0.01(-0.85%)
Dec 19, 2022
1.220
1.220
1.150
1.180
115,471
-0.03(-2.48%)
Dec 16, 2022
1.350
1.350
1.210
1.210
155,719
-0.14(-10.37%)
Dec 15, 2022
1.420
1.425
1.350
1.350
113,022
-0.07(-4.93%)
Dec 14, 2022
1.420
1.470
1.410
1.420
36,718
-0.01(-0.70%)
Dec 13, 2022
1.480
1.520
1.430
1.430
67,669
-0.02(-1.38%)
Dec 12, 2022
1.470
1.486
1.447
1.450
57,105
-0.03(-2.03%)
Dec 09, 2022
1.470
1.560
1.470
1.480
222,847
-0.02(-1.33%)
Dec 08, 2022
1.450
1.518
1.450
1.500
74,843
+0.03(+2.04%)
Dec 07, 2022
1.490
1.530
1.435
1.470
127,851
-0.05(-3.29%)
Dec 06, 2022
1.580
1.600
1.500
1.520
239,051
-0.08(-5.00%)
Dec 05, 2022
1.720
1.740
1.570
1.600
163,760
-0.09(-5.33%)
Dec 02, 2022
1.690
1.740
1.670
1.690
104,408
-0.02(-1.17%)
Dec 01, 2022
1.650
1.734
1.650
1.710
134,820
+0.05(+3.01%)
Nov 30, 2022
1.630
1.700
1.630
1.660
69,963
+0.01(+0.61%)
Nov 29, 2022
1.630
1.700
1.630
1.650
123,464
+0.00(+0.00%)
Nov 28, 2022
1.750
1.750
1.610
1.650
109,546
-0.13(-7.31%)
Nov 25, 2022
1.710
1.810
1.703
1.780
52,687
+0.06(+3.49%)
Nov 23, 2022
1.680
1.720
1.650
1.720
105,134
+0.01(+0.58%)
Nov 22, 2022
1.770
1.770
1.698
1.710
127,506
-0.06(-3.39%)
Nov 21, 2022
1.810
1.815
1.760
1.770
102,229
-0.06(-3.28%)
Nov 18, 2022
1.930
1.967
1.810
1.830
102,485
-0.07(-3.68%)
Nov 17, 2022
1.960
2.020
1.900
1.900
80,707
-0.11(-5.47%)
Nov 16, 2022
2.020
2.100
1.960
2.010
78,025
-0.02(-0.99%)
Nov 15, 2022
2.140
2.348
2.020
2.030
302,021
-0.22(-9.78%)
Nov 14, 2022
1.900
2.300
1.900
2.250
659,919
+0.35(+18.42%)
Nov 11, 2022
1.830
1.900
1.730
1.900
365,975
+0.05(+2.70%)
Nov 10, 2022
1.800
1.850
1.730
1.850
156,730
+0.09(+5.11%)
Nov 09, 2022
1.760
1.800
1.710
1.760
69,961
-0.06(-3.30%)
Nov 08, 2022
1.840
1.843
1.740
1.820
86,770
-0.01(-0.55%)
Nov 07, 2022
1.750
1.870
1.750
1.830
185,309
+0.07(+3.98%)
Nov 04, 2022
1.790
1.790
1.730
1.760
53,908
+0.01(+0.57%)
Nov 03, 2022
1.730
1.760
1.700
1.750
57,007
+0.01(+0.57%)
Nov 02, 2022
1.830
1.830
1.720
1.740
97,917
-0.10(-5.43%)
Nov 01, 2022
1.880
1.940
1.821
1.840
95,498
-0.01(-0.54%)
Oct 31, 2022
1.800
1.860
1.720
1.850
106,285
+0.06(+3.35%)
Oct 28, 2022
1.890
1.970
1.750
1.790
208,001
-0.10(-5.29%)
Oct 27, 2022
1.900
2.060
1.880
1.890
315,959
-0.03(-1.56%)
Oct 26, 2022
1.720
2.010
1.711
1.920
535,795
+0.15(+8.47%)
Oct 25, 2022
1.560
1.780
1.560
1.770
345,704
+0.19(+12.03%)
Oct 24, 2022
1.670
1.700
1.560
1.580
264,633
-0.13(-7.60%)
Oct 21, 2022
1.680
1.790
1.555
1.710
746,141
+0.00(+0.00%)
Oct 20, 2022
1.880
1.901
1.700
1.710
1,635,167
-0.04(-2.29%)
Oct 19, 2022
2.010
2.040
1.750
1.750
648,458
-0.29(-14.22%)
Oct 18, 2022
2.110
2.140
2.010
2.040
509,825
-0.07(-3.32%)
Oct 17, 2022
2.270
2.380
2.060
2.110
783,913
-0.21(-9.05%)
Oct 14, 2022
2.900
2.925
2.180
2.320
3,029,694
-0.23(-9.02%)
Oct 13, 2022
2.350
2.800
2.061
2.550
1,117,931
-0.25(-8.93%)
Oct 12, 2022
3.845
3.860
2.560
2.800
1,021,539
-1.20(-30.00%)
Oct 11, 2022
4.000
4.460
3.995
4.000
220,526
-0.46(-10.21%)
Oct 10, 2022
5.000
5.030
4.380
4.455
234,930
-0.59(-11.78%)
Oct 07, 2022
5.215
5.300
5.050
5.050
165,617
-0.28(-5.16%)
Oct 06, 2022
4.955
5.490
4.875
5.325
314,876
+0.37(+7.47%)
Oct 05, 2022
5.250
5.250
4.880
4.955
222,849
-0.37(-6.95%)
Oct 04, 2022
5.185
5.480
5.155
5.325
272,631
-0.10(-1.93%)
Oct 03, 2022
5.275
5.500
5.245
5.430
136,267
-0.22(-3.89%)
Sep 30, 2022
5.285
5.650
5.175
5.650
153,367
+0.36(+6.70%)
Sep 29, 2022
5.485
5.720
5.080
5.295
190,809
-0.10(-1.85%)
Sep 28, 2022
4.950
5.410
4.925
5.395
185,060
+0.40(+8.12%)
Sep 27, 2022
5.000
5.185
4.770
4.990
162,429
+0.10(+1.94%)
Sep 26, 2022
5.120
5.190
4.720
4.895
295,945
-0.41(-7.64%)
Sep 23, 2022
5.285
5.590
4.660
5.300
963,586
+0.83(+18.57%)
Sep 22, 2022
5.000
5.025
4.450
4.470
659,327
-0.60(-11.83%)
Sep 21, 2022
5.060
5.300
4.950
5.070
357,773
-0.00(-0.10%)
Sep 20, 2022
5.110
5.375
5.050
5.075
226,727
-0.04(-0.88%)
Sep 19, 2022
5.135
5.595
5.100
5.120
233,723
-0.38(-6.91%)
Sep 16, 2022
5.500
6.000
5.500
5.500
183,292
-0.32(-5.50%)
Sep 15, 2022
5.850
6.240
5.820
5.820
197,998
-0.01(-0.26%)
Sep 14, 2022
5.690
6.480
5.690
5.835
600,981
-0.00(-0.09%)
Sep 13, 2022
6.135
6.500
5.600
5.840
508,954
-0.12(-1.93%)
Sep 12, 2022
5.815
6.095
5.695
5.955
294,952
+0.11(+1.79%)
Sep 09, 2022
5.505
5.925
5.400
5.850
317,046
+0.20(+3.54%)
Sep 08, 2022
5.025
5.950
5.025
5.650
440,511
+0.45(+8.65%)
Sep 07, 2022
5.500
5.535
5.005
5.200
590,054
-0.40(-7.14%)
Sep 06, 2022
5.650
5.740
5.505
5.600
407,601
-0.15(-2.52%)
Sep 02, 2022
5.850
5.900
5.655
5.745
358,432
-0.10(-1.79%)
Sep 01, 2022
6.000
6.020
5.755
5.850
646,852
-0.28(-4.49%)
Aug 31, 2022
6.240
6.390
6.050
6.125
697,201
+0.03(+0.49%)
Aug 30, 2022
6.275
6.375
6.005
6.095
605,877
-0.04(-0.65%)
Aug 29, 2022
6.165
6.390
5.855
6.135
478,555
-0.17(-2.70%)
Aug 26, 2022
6.500
6.600
6.240
6.305
472,578
-0.23(-3.45%)
Aug 25, 2022
6.405
6.800
6.310
6.530
494,403
+0.13(+2.03%)
Aug 24, 2022
6.150
6.700
6.150
6.400
453,399
+0.17(+2.73%)
Aug 23, 2022
6.150
6.650
6.110
6.230
553,200
-0.00(-0.08%)
Aug 22, 2022
6.375
6.500
6.125
6.235
534,805
-0.36(-5.53%)
Aug 19, 2022
7.000
7.175
6.550
6.600
758,400
-0.79(-10.69%)
Aug 18, 2022
7.000
7.555
6.560
7.390
1,012,021
+0.19(+2.71%)
Aug 17, 2022
7.445
7.625
7.110
7.195
1,223,475
-0.90(-11.17%)
Aug 16, 2022
8.415
8.495
7.505
8.100
2,033,135
-2.16(-21.05%)
Aug 15, 2022
10.14
11.00
9.550
10.26
2,644,778
+0.62(+6.43%)
Aug 12, 2022
10.50
10.54
8.605
9.640
2,786,777
-0.33(-3.36%)
Aug 11, 2022
11.40
15.00
9.130
9.975
10,259,815
+2.07(+26.27%)
Aug 10, 2022
6.650
8.000
6.370
7.900
4,876,448
+1.85(+30.58%)
Aug 09, 2022
7.500
8.050
6.020
6.050
6,397,280
-0.45(-6.85%)
Aug 08, 2022
6.600
6.725
6.360
6.495
346,408
-0.12(-1.74%)
Aug 05, 2022
6.780
6.940
6.205
6.610
770,627
+0.15(+2.24%)
Aug 04, 2022
6.250
6.800
6.050
6.465
774,486
+0.42(+7.04%)
Aug 03, 2022
6.075
6.445
5.960
6.040
602,123
-0.01(-0.25%)
Aug 02, 2022
5.970
6.400
5.720
6.055
338,221
+0.08(+1.34%)
Aug 01, 2022
6.015
6.160
5.815
5.975
245,963
-0.06(-0.91%)
Jul 29, 2022
6.145
6.150
5.875
6.030
250,724
-0.10(-1.71%)
Jul 28, 2022
6.580
6.700
5.750
6.135
451,685
-0.58(-8.71%)
Jul 27, 2022
6.705
6.990
6.525
6.720
638,395
+0.14(+2.21%)
Jul 26, 2022
6.750
6.960
6.510
6.575
483,228
-0.25(-3.66%)
Jul 25, 2022
6.900
7.125
6.565
6.825
330,079
-0.04(-0.58%)
Jul 22, 2022
7.060
7.110
6.810
6.865
177,659
-0.31(-4.32%)
Jul 21, 2022
7.210
7.245
7.005
7.175
174,375
-0.03(-0.42%)
Jul 20, 2022
7.265
7.550
7.100
7.205
272,463
-0.00(-0.07%)
Jul 19, 2022
7.200
7.340
7.000
7.210
251,393
+0.16(+2.20%)
Jul 18, 2022
6.960
7.200
6.900
7.055
338,375
+0.08(+1.15%)
Jul 15, 2022
7.000
7.050
6.770
6.975
256,705
-0.04(-0.64%)
Jul 14, 2022
7.000
7.320
6.945
7.020
218,979
-0.43(-5.77%)
Jul 13, 2022
7.000
7.500
6.650
7.450
294,567
-0.20(-2.61%)
Jul 12, 2022
8.000
8.125
7.505
7.650
713,640
+0.02(+0.20%)
Jul 11, 2022
8.515
8.835
7.460
7.635
1,282,383
+0.08(+0.99%)
Jul 08, 2022
7.980
8.535
7.435
7.560
722,517
-0.48(-5.97%)
Jul 07, 2022
8.000
8.600
7.745
8.040
277,061
+0.09(+1.13%)
Jul 06, 2022
8.790
8.900
7.555
7.950
299,043
-1.50(-15.87%)
Jul 05, 2022
8.500
9.500
8.200
9.450
111,551
+0.95(+11.18%)
Jul 01, 2022
8.570
8.700
8.210
8.500
58,245
+0.43(+5.26%)
Jun 30, 2022
8.870
9.150
7.850
8.075
121,265
-0.68(-7.71%)
Jun 29, 2022
8.500
9.240
7.875
8.750
220,879
+0.45(+5.42%)
Jun 28, 2022
9.000
9.435
8.275
8.300
42,851
-0.75(-8.29%)
Jun 27, 2022
8.650
9.240
8.400
9.050
44,723
+1.55(+20.67%)
Jun 24, 2022
9.000
9.250
7.500
7.500
53,477
-1.40(-15.78%)
Jun 23, 2022
8.500
9.000
8.255
8.905
34,216
+0.40(+4.76%)
Jun 22, 2022
8.750
9.350
8.230
8.500
71,890
+0.09(+1.07%)
Jun 21, 2022
9.000
9.400
8.255
8.410
140,298
-0.09(-1.06%)
Jun 17, 2022
8.000
9.685
8.000
8.500
228,130
+0.46(+5.66%)
Jun 16, 2022
8.500
8.600
7.785
8.045
133,124
-0.46(-5.35%)
Jun 15, 2022
7.515
8.560
7.515
8.500
74,979
+0.99(+13.18%)
Jun 14, 2022
8.500
8.545
7.500
7.510
65,280
-0.94(-11.12%)
Jun 13, 2022
9.000
9.175
8.325
8.450
48,530
-0.78(-8.45%)
Jun 10, 2022
9.985
9.995
9.000
9.230
68,319
-0.22(-2.33%)
Jun 09, 2022
9.500
9.980
9.205
9.450
45,904
+0.05(+0.59%)
Jun 08, 2022
9.500
9.500
9.000
9.395
31,872
+0.38(+4.22%)
Jun 07, 2022
9.075
9.690
8.975
9.015
59,033
-0.48(-5.11%)
Jun 06, 2022
9.715
10.06
9.450
9.500
18,396
-0.12(-1.25%)
Jun 03, 2022
10.00
10.00
9.500
9.620
22,629
-0.38(-3.80%)
Jun 02, 2022
9.935
10.00
9.460
10.00
28,588
+0.17(+1.73%)
Jun 01, 2022
10.24
10.30
9.610
9.830
31,836
-0.29(-2.87%)
May 31, 2022
10.50
10.95
9.630
10.12
75,220
-0.33(-3.11%)
May 27, 2022
10.00
10.49
10.00
10.45
34,914
+0.52(+5.24%)
May 26, 2022
10.00
10.45
9.750
9.925
22,743
+0.18(+1.85%)
May 25, 2022
10.29
10.49
9.610
9.745
20,324
-0.45(-4.41%)
May 24, 2022
11.00
11.00
10.00
10.20
27,195
-0.30(-2.90%)
May 23, 2022
11.50
11.50
10.30
10.50
29,947
-0.34(-3.14%)
May 20, 2022
11.68
12.00
10.55
10.84
52,041
+0.24(+2.26%)
May 19, 2022
10.50
11.13
10.25
10.60
20,192
+0.21(+1.97%)
May 18, 2022
11.25
11.50
9.995
10.39
45,641
-0.85(-7.52%)
May 17, 2022
11.44
11.78
10.50
11.24
35,542
+0.55(+5.14%)
May 16, 2022
11.50
12.00
10.69
10.69
21,185
-0.66(-5.81%)
May 13, 2022
12.50
13.43
11.01
11.35
103,259
-0.40(-3.40%)
May 12, 2022
11.00
12.25
10.55
11.75
35,447
+1.06(+9.92%)
May 11, 2022
12.05
12.85
10.69
10.69
53,427
-1.54(-12.59%)
May 10, 2022
14.00
14.22
12.20
12.23
32,296
-0.17(-1.37%)
May 09, 2022
15.50
15.85
12.40
12.40
74,678
-2.75(-18.15%)
May 06, 2022
18.00
18.00
15.03
15.15
64,819
-4.12(-21.38%)
May 05, 2022
19.00
20.00
18.80
19.27
25,502
-0.36(-1.81%)
May 04, 2022
19.05
19.62
18.70
19.62
18,635
+0.12(+0.62%)
May 03, 2022
20.50
20.50
18.81
19.50
22,240
-0.18(-0.91%)
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.