Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gritstone Bio Inc (NQ: GRTS )

0.7874 +0.0408 (+5.46%)
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 2.540 2.540 2.350 2.390 2,975,863 -0.16(-6.27%)
Jan 30, 2024 2.870 2.870 2.540 2.550 7,031,820 -0.31(-10.84%)
Jan 29, 2024 2.740 2.870 2.650 2.860 1,492,577 +0.11(+4.00%)
Jan 26, 2024 2.900 3.135 2.730 2.750 4,451,095 -0.10(-3.51%)
Jan 25, 2024 2.800 2.880 2.710 2.850 2,366,802 +0.09(+3.26%)
Jan 24, 2024 2.820 2.820 2.695 2.760 3,241,766 +0.00(+0.00%)
Jan 23, 2024 2.800 2.890 2.730 2.760 2,400,733 -0.01(-0.36%)
Jan 22, 2024 2.560 2.780 2.470 2.770 2,886,548 +0.20(+7.78%)
Jan 19, 2024 2.750 2.755 2.510 2.570 3,294,723 -0.17(-6.20%)
Jan 18, 2024 2.900 3.060 2.740 2.740 3,733,446 -0.16(-5.52%)
Jan 17, 2024 2.840 2.960 2.712 2.900 3,894,002 +0.00(+0.00%)
Jan 16, 2024 2.820 3.170 2.760 2.900 5,363,251 +0.08(+2.84%)
Jan 12, 2024 2.460 2.880 2.460 2.820 4,924,334 +0.43(+17.99%)
Jan 11, 2024 2.470 2.470 2.281 2.390 935,419 -0.03(-1.24%)
Jan 10, 2024 2.620 2.720 2.370 2.420 2,574,815 -0.21(-7.98%)
Jan 09, 2024 2.020 2.680 1.980 2.630 4,509,727 +0.57(+27.67%)
Jan 08, 2024 1.980 2.095 1.870 2.060 1,303,545 +0.10(+5.10%)
Jan 05, 2024 2.080 2.090 1.835 1.960 2,098,598 -0.14(-6.67%)
Jan 04, 2024 2.030 2.125 2.010 2.100 1,254,764 +0.08(+3.96%)
Jan 03, 2024 2.150 2.185 1.960 2.020 1,423,261 -0.16(-7.34%)
Jan 02, 2024 2.060 2.290 2.010 2.180 1,222,260 +0.14(+6.86%)
Dec 29, 2023 2.070 2.070 1.945 2.040 930,366 -0.02(-0.97%)
Dec 28, 2023 2.100 2.178 2.000 2.060 1,043,682 -0.04(-1.90%)
Dec 27, 2023 2.080 2.170 1.960 2.100 2,470,559 +0.05(+2.44%)
Dec 26, 2023 1.870 2.110 1.862 2.050 1,283,095 +0.23(+12.64%)
Dec 22, 2023 1.670 1.860 1.660 1.820 6,374,928 +0.18(+10.98%)
Dec 21, 2023 1.680 1.730 1.610 1.640 1,348,582 -0.02(-1.20%)
Dec 20, 2023 1.820 1.820 1.650 1.660 1,146,565 -0.14(-7.78%)
Dec 19, 2023 1.780 1.900 1.780 1.800 812,139 +0.02(+1.12%)
Dec 18, 2023 1.920 1.930 1.760 1.780 1,154,795 -0.12(-6.32%)
Dec 15, 2023 1.900 1.990 1.840 1.900 2,370,211 +0.04(+2.15%)
Dec 14, 2023 1.770 1.921 1.770 1.860 1,238,507 +0.10(+5.68%)
Dec 13, 2023 1.580 1.770 1.580 1.760 990,525 +0.18(+11.39%)
Dec 12, 2023 1.530 1.600 1.470 1.580 901,943 +0.05(+3.27%)
Dec 11, 2023 1.680 1.700 1.502 1.530 1,037,848 -0.13(-7.83%)
Dec 08, 2023 1.620 1.740 1.590 1.660 813,107 +0.04(+2.47%)
Dec 07, 2023 1.680 1.700 1.540 1.620 1,125,140 -0.06(-3.57%)
Dec 06, 2023 1.540 1.710 1.510 1.680 1,026,087 +0.14(+9.09%)
Dec 05, 2023 1.650 1.650 1.500 1.540 884,003 -0.09(-5.52%)
Dec 04, 2023 1.510 1.720 1.510 1.630 1,778,592 +0.10(+6.54%)
Dec 01, 2023 1.320 1.550 1.280 1.530 1,894,327 +0.23(+17.69%)
Nov 30, 2023 1.330 1.380 1.280 1.300 1,713,553 -0.02(-1.52%)
Nov 29, 2023 1.310 1.360 1.280 1.320 1,565,129 +0.02(+1.54%)
Nov 28, 2023 1.350 1.380 1.290 1.300 1,222,060 -0.06(-4.41%)
Nov 27, 2023 1.350 1.370 1.270 1.360 1,132,023 -0.01(-0.73%)
Nov 24, 2023 1.330 1.400 1.290 1.370 450,386 +0.05(+3.79%)
Nov 22, 2023 1.280 1.345 1.270 1.320 820,354 +0.04(+3.13%)
Nov 21, 2023 1.330 1.340 1.260 1.280 1,170,156 -0.04(-3.03%)
Nov 20, 2023 1.370 1.400 1.310 1.320 1,284,241 -0.04(-2.94%)
Nov 17, 2023 1.360 1.410 1.300 1.360 2,749,570 -0.01(-0.73%)
Nov 16, 2023 1.420 1.480 1.320 1.370 1,220,514 -0.07(-4.86%)
Nov 15, 2023 1.380 1.510 1.350 1.440 1,831,243 +0.07(+5.11%)
Nov 14, 2023 1.430 1.485 1.355 1.370 1,569,868 -0.01(-0.72%)
Nov 13, 2023 1.440 1.465 1.350 1.380 1,033,529 -0.05(-3.50%)
Nov 10, 2023 1.570 1.598 1.410 1.430 1,265,075 -0.13(-8.33%)
Nov 09, 2023 1.660 1.730 1.520 1.560 818,271 -0.13(-7.69%)
Nov 08, 2023 1.820 1.820 1.660 1.690 838,584 -0.14(-7.65%)
Nov 07, 2023 1.830 1.855 1.800 1.830 598,431 +0.00(+0.00%)
Nov 06, 2023 1.930 1.930 1.800 1.830 579,754 -0.05(-2.66%)
Nov 03, 2023 1.850 1.970 1.850 1.880 855,737 +0.05(+2.73%)
Nov 02, 2023 1.810 1.901 1.810 1.830 690,247 +0.02(+1.10%)
Nov 01, 2023 1.900 1.940 1.760 1.810 955,114 -0.09(-4.74%)
Oct 31, 2023 1.900 2.020 1.870 1.900 1,022,939 -0.01(-0.52%)
Oct 30, 2023 1.880 1.955 1.870 1.910 616,931 +0.02(+1.06%)
Oct 27, 2023 1.950 1.983 1.860 1.890 1,128,912 -0.06(-3.08%)
Oct 26, 2023 1.890 2.000 1.890 1.950 857,833 +0.04(+2.09%)
Oct 25, 2023 1.960 1.975 1.860 1.910 988,679 -0.07(-3.54%)
Oct 24, 2023 1.880 1.985 1.820 1.980 1,211,348 +0.12(+6.45%)
Oct 23, 2023 2.030 2.040 1.850 1.860 1,329,622 -0.16(-7.92%)
Oct 20, 2023 2.030 2.140 1.981 2.020 1,320,639 -0.01(-0.49%)
Oct 19, 2023 2.050 2.150 1.935 2.030 1,691,603 -0.03(-1.46%)
Oct 18, 2023 2.120 2.210 2.035 2.060 1,741,261 -0.08(-3.74%)
Oct 17, 2023 2.290 2.340 2.130 2.140 2,205,516 -0.13(-5.73%)
Oct 16, 2023 2.380 2.455 2.230 2.270 3,051,833 -0.08(-3.40%)
Oct 13, 2023 2.450 2.480 2.245 2.350 2,624,983 -0.09(-3.69%)
Oct 12, 2023 2.550 2.580 2.330 2.440 3,865,866 -0.11(-4.31%)
Oct 11, 2023 2.860 3.000 2.510 2.550 5,412,094 -0.30(-10.53%)
Oct 10, 2023 2.810 3.330 2.780 2.850 9,167,807 +0.01(+0.35%)
Oct 09, 2023 2.810 2.910 2.660 2.840 4,258,231 -0.01(-0.35%)
Oct 06, 2023 2.450 2.920 2.440 2.850 9,335,055 +0.44(+18.26%)
Oct 05, 2023 2.390 2.555 2.220 2.410 6,556,102 -0.04(-1.63%)
Oct 04, 2023 2.030 2.520 2.020 2.450 12,456,148 +0.42(+20.69%)
Oct 03, 2023 1.700 2.109 1.680 2.030 6,662,775 +0.31(+18.02%)
Oct 02, 2023 1.730 1.750 1.570 1.720 3,428,577 +0.00(+0.00%)
Sep 29, 2023 1.500 1.800 1.490 1.720 7,010,086 +0.16(+10.26%)
Sep 28, 2023 1.450 1.610 1.320 1.560 22,409,244 +0.37(+31.09%)
Sep 27, 2023 1.210 1.270 1.190 1.190 8,317,204 -0.01(-0.83%)
Sep 26, 2023 1.140 1.250 1.139 1.200 606,271 +0.01(+0.84%)
Sep 25, 2023 1.260 1.225 1.180 1.190 567,864 -0.06(-4.80%)
Sep 22, 2023 1.240 1.350 1.240 1.250 507,629 +0.00(+0.00%)
Sep 21, 2023 1.340 1.340 1.220 1.250 388,623 -0.05(-3.85%)
Sep 20, 2023 1.400 1.425 1.300 1.300 548,468 -0.08(-5.80%)
Sep 19, 2023 1.430 1.470 1.350 1.380 451,027 -0.03(-2.13%)
Sep 18, 2023 1.550 1.570 1.385 1.410 979,832 -0.13(-8.44%)
Sep 15, 2023 1.650 1.650 1.535 1.540 948,920 -0.10(-6.10%)
Sep 14, 2023 1.680 1.705 1.640 1.640 414,049 -0.02(-1.20%)
Sep 13, 2023 1.740 1.760 1.660 1.660 310,012 -0.09(-5.14%)
Sep 12, 2023 1.700 1.780 1.700 1.750 358,907 +0.05(+2.94%)
Sep 11, 2023 1.670 1.720 1.650 1.700 274,311 +0.03(+1.80%)
Sep 08, 2023 1.670 1.680 1.630 1.670 244,277 +0.00(+0.00%)
Sep 07, 2023 1.700 1.710 1.630 1.670 287,555 -0.04(-2.34%)
Sep 06, 2023 1.740 1.770 1.655 1.710 292,822 -0.01(-0.58%)
Sep 05, 2023 1.820 1.880 1.720 1.720 320,368 -0.11(-6.01%)
Sep 01, 2023 1.830 1.870 1.810 1.830 298,467 +0.01(+0.55%)
Aug 31, 2023 1.860 1.950 1.820 1.820 478,652 -0.05(-2.67%)
Aug 30, 2023 1.840 1.890 1.785 1.870 333,472 +0.06(+3.31%)
Aug 29, 2023 1.730 1.830 1.730 1.810 385,835 +0.05(+2.84%)
Aug 28, 2023 1.710 1.800 1.695 1.760 445,610 +0.07(+4.14%)
Aug 25, 2023 1.720 1.765 1.650 1.690 447,724 -0.03(-1.74%)
Aug 24, 2023 1.700 1.745 1.668 1.720 349,892 +0.05(+2.99%)
Aug 23, 2023 1.640 1.680 1.630 1.670 274,124 +0.07(+4.37%)
Aug 22, 2023 1.610 1.647 1.560 1.600 499,979 -0.01(-0.62%)
Aug 21, 2023 1.690 1.690 1.545 1.610 821,552 -0.03(-1.83%)
Aug 18, 2023 1.680 1.730 1.630 1.640 474,245 -0.06(-3.53%)
Aug 17, 2023 1.700 1.740 1.700 1.700 252,676 -0.01(-0.58%)
Aug 16, 2023 1.740 1.750 1.690 1.710 400,513 -0.02(-1.16%)
Aug 15, 2023 1.740 1.770 1.680 1.730 494,204 -0.03(-1.70%)
Aug 14, 2023 1.840 1.840 1.720 1.760 502,423 -0.10(-5.38%)
Aug 11, 2023 1.850 1.890 1.840 1.860 512,625 +0.04(+2.20%)
Aug 10, 2023 1.760 1.940 1.745 1.820 626,459 +0.07(+4.00%)
Aug 09, 2023 1.760 1.820 1.722 1.750 312,517 +0.00(+0.00%)
Aug 08, 2023 1.730 1.770 1.710 1.750 458,394 +0.05(+2.94%)
Aug 07, 2023 1.770 1.820 1.700 1.700 652,412 -0.09(-5.03%)
Aug 04, 2023 1.870 1.920 1.790 1.790 338,132 -0.06(-3.24%)
Aug 03, 2023 1.890 1.920 1.840 1.850 382,313 -0.02(-1.07%)
Aug 02, 2023 1.850 1.890 1.830 1.870 589,747 -0.03(-1.58%)
Aug 01, 2023 2.040 2.040 1.880 1.900 529,736 -0.07(-3.55%)
Jul 31, 2023 1.960 2.005 1.950 1.970 344,632 +0.02(+1.03%)
Jul 28, 2023 1.940 2.020 1.930 1.950 386,122 +0.04(+2.09%)
Jul 27, 2023 1.960 1.990 1.900 1.910 627,926 -0.04(-2.05%)
Jul 26, 2023 1.970 2.020 1.930 1.950 423,932 +0.01(+0.52%)
Jul 25, 2023 2.060 2.080 1.940 1.940 459,335 -0.12(-5.83%)
Jul 24, 2023 2.110 2.120 2.040 2.060 235,168 -0.03(-1.44%)
Jul 21, 2023 2.130 2.165 2.010 2.090 335,843 -0.01(-0.48%)
Jul 20, 2023 2.250 2.290 2.080 2.100 446,825 -0.14(-6.25%)
Jul 19, 2023 2.260 2.330 2.225 2.240 264,275 +0.03(+1.36%)
Jul 18, 2023 2.230 2.331 2.185 2.210 285,265 -0.03(-1.34%)
Jul 17, 2023 2.110 2.240 2.099 2.240 312,615 +0.12(+5.66%)
Jul 14, 2023 2.250 2.275 2.090 2.120 450,295 -0.14(-6.19%)
Jul 13, 2023 2.160 2.305 2.120 2.260 397,774 +0.11(+5.12%)
Jul 12, 2023 2.130 2.190 2.110 2.150 384,282 +0.05(+2.38%)
Jul 11, 2023 2.030 2.110 2.015 2.100 379,600 +0.08(+3.96%)
Jul 10, 2023 1.920 2.050 1.920 2.020 314,905 +0.09(+4.66%)
Jul 07, 2023 1.890 1.950 1.885 1.930 390,954 +0.02(+1.05%)
Jul 06, 2023 1.940 1.950 1.860 1.910 587,661 -0.07(-3.54%)
Jul 05, 2023 1.990 2.020 1.920 1.980 551,130 -0.02(-1.00%)
Jul 03, 2023 1.960 2.000 1.950 2.000 164,253 +0.05(+2.56%)
Jun 30, 2023 1.990 2.010 1.915 1.950 742,542 -0.01(-0.51%)
Jun 29, 2023 2.050 2.055 1.950 1.960 605,146 -0.12(-5.77%)
Jun 28, 2023 2.000 2.095 1.889 2.080 997,752 +0.07(+3.48%)
Jun 27, 2023 2.030 2.040 1.950 2.010 842,926 -0.03(-1.47%)
Jun 26, 2023 2.250 2.250 2.030 2.040 1,153,245 -0.26(-11.30%)
Jun 23, 2023 2.460 2.550 2.250 2.300 13,239,249 -0.18(-7.26%)
Jun 22, 2023 2.510 2.515 2.410 2.480 739,370 -0.05(-1.98%)
Jun 21, 2023 2.430 2.590 2.402 2.530 1,076,647 +0.09(+3.69%)
Jun 20, 2023 2.200 2.460 2.180 2.440 2,221,445 +0.25(+11.42%)
Jun 16, 2023 2.270 2.320 2.190 2.190 1,156,960 -0.07(-3.10%)
Jun 15, 2023 2.260 2.370 2.250 2.260 556,733 -0.18(-7.38%)
May 08, 2023 2.520 2.525 2.410 2.440 434,739 -0.08(-3.17%)
May 05, 2023 2.460 2.603 2.460 2.520 522,889 +0.10(+4.13%)
May 04, 2023 2.490 2.500 2.380 2.420 262,632 -0.06(-2.42%)
May 03, 2023 2.450 2.595 2.435 2.480 422,243 +0.04(+1.64%)
May 02, 2023 2.440 2.570 2.430 2.440 358,240 +0.00(+0.00%)
May 01, 2023 2.390 2.499 2.365 2.440 377,289 +0.06(+2.52%)
Apr 28, 2023 2.310 2.450 2.310 2.380 268,568 +0.04(+1.71%)
Apr 27, 2023 2.390 2.411 2.340 2.340 290,382 -0.04(-1.68%)
Apr 26, 2023 2.470 2.490 2.361 2.380 403,984 -0.04(-1.65%)
Apr 25, 2023 2.550 2.590 2.420 2.420 601,336 -0.16(-6.20%)
Apr 24, 2023 2.660 2.660 2.530 2.580 530,394 -0.07(-2.64%)
Apr 21, 2023 2.590 2.670 2.540 2.650 346,214 +0.08(+3.11%)
Apr 20, 2023 2.580 2.666 2.530 2.570 435,804 -0.08(-3.02%)
Apr 19, 2023 2.580 2.700 2.580 2.650 342,524 +0.02(+0.76%)
Apr 18, 2023 2.880 2.880 2.580 2.630 1,128,692 -0.22(-7.72%)
Apr 17, 2023 3.090 3.240 2.800 2.850 783,918 -0.18(-5.94%)
Apr 14, 2023 2.970 3.055 2.895 3.030 418,644 +0.04(+1.34%)
Apr 13, 2023 2.760 3.130 2.740 2.990 512,707 +0.19(+6.79%)
Apr 12, 2023 3.100 3.110 2.725 2.800 794,502 -0.22(-7.28%)
Apr 11, 2023 2.840 3.055 2.730 3.020 632,812 +0.18(+6.34%)
Apr 10, 2023 2.710 2.870 2.670 2.840 362,945 +0.07(+2.53%)
Apr 06, 2023 2.520 2.780 2.520 2.770 449,112 +0.27(+10.80%)
Apr 05, 2023 2.510 2.530 2.460 2.500 296,219 -0.03(-1.19%)
Apr 04, 2023 2.750 2.750 2.510 2.530 480,410 -0.23(-8.33%)
Apr 03, 2023 2.780 2.840 2.720 2.760 416,726 -0.02(-0.72%)
Mar 31, 2023 2.700 2.880 2.650 2.780 628,540 +0.19(+7.34%)
Mar 30, 2023 2.670 2.700 2.570 2.590 275,149 -0.07(-2.63%)
Mar 29, 2023 2.550 2.745 2.430 2.660 588,597 +0.18(+7.26%)
Mar 28, 2023 2.640 2.640 2.470 2.480 354,440 +0.00(+0.00%)
Mar 27, 2023 2.480 2.495 2.425 2.480 232,325 +0.01(+0.40%)
Mar 24, 2023 2.440 2.480 2.360 2.470 362,454 +0.01(+0.41%)
Mar 23, 2023 2.520 2.545 2.390 2.460 343,126 -0.02(-0.81%)
Mar 22, 2023 2.620 2.750 2.480 2.480 397,223 -0.17(-6.42%)
Mar 21, 2023 2.430 2.740 2.400 2.650 1,055,714 +0.21(+8.61%)
Mar 20, 2023 2.480 2.495 2.370 2.440 368,924 -0.05(-2.01%)
Mar 17, 2023 2.580 2.580 2.420 2.490 568,230 -0.10(-3.86%)
Mar 16, 2023 2.510 2.610 2.420 2.590 516,723 +0.04(+1.57%)
Mar 15, 2023 2.550 2.600 2.460 2.550 776,859 -0.04(-1.54%)
Mar 14, 2023 2.320 2.630 2.280 2.590 1,286,308 +0.33(+14.60%)
Mar 13, 2023 2.030 2.310 2.030 2.260 661,780 +0.13(+6.10%)
Mar 10, 2023 2.450 2.450 1.930 2.130 1,636,201 -0.18(-7.79%)
Mar 09, 2023 2.360 2.390 2.260 2.310 700,571 -0.07(-2.94%)
Mar 08, 2023 2.310 2.430 2.300 2.380 837,053 +0.04(+1.71%)
Mar 07, 2023 2.480 2.480 2.320 2.340 517,896 -0.14(-5.65%)
Mar 06, 2023 2.590 2.590 2.433 2.480 469,735 -0.07(-2.75%)
Mar 03, 2023 2.400 2.571 2.355 2.550 498,888 +0.18(+7.59%)
Mar 02, 2023 2.390 2.420 2.280 2.370 521,321 -0.02(-0.84%)
Mar 01, 2023 2.440 2.495 2.370 2.390 552,983 -0.06(-2.45%)
Feb 28, 2023 2.450 2.570 2.450 2.450 366,925 +0.02(+0.82%)
Feb 27, 2023 2.490 2.520 2.370 2.430 517,820 +0.01(+0.41%)
Feb 24, 2023 2.530 2.530 2.400 2.420 370,671 -0.12(-4.72%)
Feb 23, 2023 2.520 2.555 2.460 2.540 417,720 +0.02(+0.79%)
Feb 22, 2023 2.590 2.620 2.510 2.520 528,988 -0.07(-2.70%)
Feb 21, 2023 2.740 2.740 2.570 2.590 418,611 -0.12(-4.43%)
Feb 17, 2023 2.630 2.735 2.610 2.710 481,489 +0.09(+3.44%)
Feb 16, 2023 2.670 2.680 2.595 2.620 541,143 -0.03(-1.13%)
Feb 15, 2023 2.700 2.700 2.595 2.650 788,137 -0.02(-0.75%)
Feb 14, 2023 2.710 2.800 2.615 2.670 1,168,080 -0.03(-1.11%)
Feb 13, 2023 2.840 2.880 2.690 2.700 1,017,704 -0.08(-2.88%)
Feb 10, 2023 2.880 2.910 2.680 2.780 4,032,408 -0.12(-4.14%)
Feb 09, 2023 3.270 3.280 2.870 2.900 1,775,637 -0.36(-11.04%)
Feb 08, 2023 3.320 3.530 3.230 3.260 898,484 -0.07(-2.10%)
Feb 07, 2023 3.190 3.405 3.140 3.330 1,372,216 +0.15(+4.72%)
Feb 06, 2023 3.250 3.310 3.120 3.180 1,689,554 -0.11(-3.34%)
Feb 03, 2023 3.250 3.390 3.180 3.290 396,550 +0.00(+0.00%)
Feb 02, 2023 3.330 3.418 3.200 3.290 525,375 +0.04(+1.23%)
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
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.