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
Baudax Bio Inc
(NQ:
BXRX
)
0.1864
UNCHANGED
Last Price
Updated: 3:50 PM EST, Nov 15, 2023
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
0.7750
0.7825
0.7401
0.7680
1,085,243
-0.01(-1.85%)
Apr 27, 2023
0.8496
0.9100
0.7600
0.7825
4,766,434
-0.99(-55.79%)
Apr 26, 2023
1.730
1.850
1.450
1.770
2,447,174
-0.32(-15.31%)
Apr 25, 2023
3.080
3.470
2.020
2.090
34,094,016
+0.21(+11.17%)
Apr 24, 2023
2.380
2.381
1.795
1.880
467,596
-0.57(-23.27%)
Apr 21, 2023
2.450
2.670
2.400
2.450
489,635
+0.01(+0.41%)
Apr 20, 2023
2.110
2.580
2.060
2.440
932,651
+0.26(+11.93%)
Apr 19, 2023
2.220
2.260
2.000
2.180
541,859
-0.19(-8.02%)
Apr 18, 2023
1.800
2.490
1.760
2.370
2,817,943
+0.57(+31.67%)
Apr 17, 2023
1.660
1.965
1.660
1.800
606,797
+0.12(+7.14%)
Apr 14, 2023
1.580
1.820
1.570
1.680
353,697
+0.08(+4.98%)
Apr 13, 2023
1.550
1.660
1.550
1.600
43,408
+0.03(+1.93%)
Apr 12, 2023
1.570
1.610
1.550
1.570
22,205
-0.02(-1.56%)
Apr 11, 2023
1.550
1.620
1.550
1.595
25,853
+0.03(+2.23%)
Apr 10, 2023
1.610
1.660
1.550
1.560
41,360
-0.06(-3.70%)
Apr 06, 2023
1.500
1.690
1.500
1.620
183,965
+0.10(+6.58%)
Apr 05, 2023
1.520
1.580
1.500
1.520
53,078
-0.03(-1.94%)
Apr 04, 2023
1.590
1.650
1.520
1.550
112,381
-0.03(-1.90%)
Apr 03, 2023
1.660
1.730
1.560
1.580
73,511
-0.12(-7.06%)
Mar 31, 2023
1.670
1.760
1.660
1.700
154,406
-0.01(-0.58%)
Mar 30, 2023
1.650
1.782
1.650
1.710
184,959
+0.01(+0.59%)
Mar 29, 2023
1.730
1.740
1.560
1.700
288,123
-0.09(-5.03%)
Mar 28, 2023
2.000
2.070
1.570
1.790
1,207,526
-0.15(-7.73%)
Mar 27, 2023
1.800
2.090
1.570
1.940
6,100,543
+0.39(+25.16%)
Mar 24, 2023
1.520
1.682
1.514
1.550
92,572
-0.01(-0.64%)
Mar 23, 2023
1.570
1.590
1.500
1.560
80,905
-0.02(-1.27%)
Mar 22, 2023
1.560
1.660
1.560
1.580
116,698
-0.03(-1.86%)
Mar 21, 2023
1.590
1.710
1.560
1.610
144,993
-0.01(-0.62%)
Mar 20, 2023
1.810
1.831
1.560
1.620
188,367
-0.17(-9.50%)
Mar 17, 2023
1.760
1.900
1.545
1.790
1,360,401
-0.13(-6.77%)
Mar 16, 2023
1.290
2.150
1.290
1.920
9,678,303
+0.59(+44.36%)
Mar 15, 2023
1.390
1.430
1.250
1.330
107,504
-0.06(-4.32%)
Mar 14, 2023
1.390
1.430
1.350
1.390
87,295
+0.02(+1.46%)
Mar 13, 2023
1.380
1.400
1.330
1.370
64,816
+0.01(+0.74%)
Mar 10, 2023
1.510
1.587
1.300
1.360
154,657
-0.24(-15.00%)
Mar 09, 2023
1.700
1.720
1.550
1.600
107,327
-0.13(-7.51%)
Mar 08, 2023
1.720
1.760
1.680
1.730
39,983
-0.01(-0.57%)
Mar 07, 2023
1.860
1.860
1.676
1.740
77,977
-0.02(-1.14%)
Mar 06, 2023
1.740
1.770
1.640
1.760
85,264
-0.02(-1.12%)
Mar 03, 2023
1.810
1.910
1.770
1.780
178,465
-0.06(-3.26%)
Mar 02, 2023
2.020
2.020
1.810
1.840
132,765
-0.20(-9.80%)
Mar 01, 2023
2.220
2.220
1.960
2.040
100,299
-0.16(-7.27%)
Feb 28, 2023
2.180
2.260
2.180
2.200
40,080
-0.01(-0.45%)
Feb 27, 2023
2.270
2.270
2.170
2.210
65,947
-0.03(-1.34%)
Feb 24, 2023
2.240
2.290
2.190
2.240
83,556
+0.01(+0.45%)
Feb 23, 2023
2.520
2.580
2.230
2.230
282,468
-0.30(-11.86%)
Feb 22, 2023
2.720
2.720
2.510
2.530
84,039
-0.12(-4.53%)
Feb 21, 2023
2.950
2.950
2.630
2.650
96,953
-0.23(-7.99%)
Feb 17, 2023
2.690
2.880
2.625
2.880
74,991
+0.08(+2.86%)
Feb 16, 2023
3.040
3.040
2.770
2.800
106,427
-0.28(-9.09%)
Feb 15, 2023
2.740
3.150
2.610
3.080
214,769
+0.51(+19.84%)
Feb 14, 2023
2.510
2.647
2.420
2.570
174,371
+0.06(+2.39%)
Feb 13, 2023
2.830
2.830
2.490
2.510
257,075
-0.29(-10.36%)
Feb 10, 2023
2.910
2.954
2.660
2.800
241,147
-0.19(-6.35%)
Feb 09, 2023
3.310
3.310
2.950
2.990
215,761
-0.26(-8.00%)
Feb 08, 2023
3.470
3.470
3.200
3.250
180,144
-0.16(-4.69%)
Feb 07, 2023
3.210
3.440
3.110
3.410
335,527
+0.12(+3.65%)
Feb 06, 2023
3.400
3.400
3.160
3.290
288,731
-0.11(-3.24%)
Feb 03, 2023
3.370
3.740
3.250
3.400
935,398
+0.12(+3.66%)
Feb 02, 2023
3.080
3.320
2.990
3.280
428,703
+0.17(+5.47%)
Feb 01, 2023
3.020
3.190
2.870
3.110
449,220
+0.16(+5.42%)
Jan 31, 2023
3.010
3.050
2.910
2.950
256,578
-0.06(-1.99%)
Jan 30, 2023
3.000
3.160
2.820
3.010
381,802
-0.01(-0.33%)
Jan 27, 2023
3.050
3.250
3.000
3.020
554,019
-0.06(-1.95%)
Jan 26, 2023
3.330
3.450
3.030
3.080
859,234
-0.37(-10.72%)
Jan 25, 2023
3.930
3.930
3.382
3.450
1,877,495
-0.72(-17.27%)
Jan 24, 2023
6.120
6.890
4.050
4.170
47,676,296
+1.02(+32.38%)
Jan 23, 2023
3.310
3.310
3.000
3.150
155,766
-0.04(-1.25%)
Jan 20, 2023
3.070
3.470
3.040
3.190
260,060
+0.14(+4.59%)
Jan 19, 2023
3.240
3.390
3.050
3.050
106,370
-0.26(-7.85%)
Jan 18, 2023
3.560
3.590
3.310
3.310
149,362
-0.18(-5.16%)
Jan 17, 2023
3.440
3.550
3.240
3.490
192,053
+0.09(+2.65%)
Jan 13, 2023
3.120
3.620
3.060
3.400
275,561
+0.34(+11.11%)
Jan 12, 2023
3.350
3.500
3.020
3.060
228,672
-0.39(-11.30%)
Jan 11, 2023
3.510
3.640
3.320
3.450
177,248
-0.15(-4.17%)
Jan 10, 2023
3.250
3.740
3.120
3.600
403,412
+0.32(+9.76%)
Jan 09, 2023
2.990
3.320
2.890
3.280
461,172
+0.26(+8.61%)
Jan 06, 2023
3.050
3.100
2.800
3.020
342,401
-0.25(-7.65%)
Jan 05, 2023
3.500
3.500
3.030
3.270
413,746
-0.20(-5.76%)
Jan 04, 2023
3.220
3.590
2.950
3.470
580,992
+0.01(+0.29%)
Jan 03, 2023
2.950
3.860
2.650
3.460
2,135,118
+0.28(+8.81%)
Dec 30, 2022
3.560
3.660
3.150
3.180
1,889,077
-0.41(-11.42%)
Dec 29, 2022
4.200
4.850
3.170
3.590
31,444,514
+1.29(+56.09%)
Dec 28, 2022
2.110
2.310
2.000
2.300
380,429
+0.12(+5.50%)
Dec 27, 2022
2.370
2.370
2.050
2.180
130,522
-0.12(-5.22%)
Dec 23, 2022
2.700
2.780
2.270
2.300
296,863
-0.45(-16.36%)
Dec 22, 2022
2.270
3.130
2.250
2.750
1,337,795
+0.49(+21.68%)
Dec 21, 2022
1.960
2.350
1.941
2.260
697,342
+0.25(+12.44%)
Dec 20, 2022
2.270
2.750
1.670
2.010
6,096,968
+0.15(+7.97%)
Dec 19, 2022
1.890
1.990
1.550
1.862
433,612
-0.08(-4.04%)
Dec 16, 2022
2.520
2.570
1.650
1.940
544,924
-0.63(-24.51%)
Dec 15, 2022
2.590
2.720
2.320
2.570
382,711
+0.02(+0.78%)
Dec 14, 2022
2.980
2.980
2.420
2.550
673,132
-0.56(-18.01%)
Dec 13, 2022
3.590
3.790
3.060
3.110
756,548
-0.68(-17.94%)
Dec 12, 2022
4.390
4.680
3.630
3.790
1,208,360
-1.41(-27.12%)
Dec 09, 2022
5.400
6.580
4.810
5.200
23,317,848
+1.13(+27.76%)
Dec 08, 2022
3.510
4.300
3.150
4.070
1,258,067
+0.70(+20.77%)
Dec 07, 2022
3.480
4.170
3.350
3.370
270,543
-0.10(-2.88%)
Dec 06, 2022
3.700
3.770
3.315
3.470
115,366
-0.23(-6.22%)
Dec 05, 2022
4.390
4.390
3.650
3.700
102,121
-0.69(-15.72%)
Dec 02, 2022
4.450
5.000
4.080
4.390
454,572
-0.11(-2.44%)
Dec 01, 2022
5.830
5.830
4.500
4.500
421,691
-1.32(-22.68%)
Nov 30, 2022
5.920
7.640
5.204
5.820
184,852
+0.25(+4.45%)
Nov 29, 2022
4.956
5.800
4.956
5.572
47,137
+0.65(+13.16%)
Nov 28, 2022
5.200
5.568
4.840
4.924
24,571
-0.65(-11.69%)
Nov 25, 2022
6.000
6.000
5.288
5.576
10,265
-0.38(-6.32%)
Nov 23, 2022
5.548
6.800
5.288
5.952
17,128
+0.35(+6.29%)
Nov 22, 2022
5.600
5.876
5.240
5.600
6,910
+0.07(+1.23%)
Nov 21, 2022
5.520
5.700
5.316
5.532
6,971
+0.12(+2.22%)
Nov 18, 2022
5.600
5.964
5.280
5.412
11,079
-0.30(-5.19%)
Nov 17, 2022
6.356
6.356
5.600
5.708
11,515
-0.65(-10.25%)
Nov 16, 2022
6.700
7.200
6.000
6.360
51,267
-0.23(-3.52%)
Nov 15, 2022
5.600
6.700
5.680
6.592
31,025
+0.59(+9.87%)
Nov 14, 2022
5.764
6.540
5.600
6.000
13,787
+0.24(+4.09%)
Nov 11, 2022
5.920
5.956
5.400
5.764
10,160
+0.16(+2.86%)
Nov 10, 2022
5.480
5.956
5.280
5.604
23,857
+0.12(+2.26%)
Nov 09, 2022
6.568
6.596
5.312
5.480
42,210
-1.61(-22.73%)
Nov 08, 2022
7.400
7.940
6.880
7.092
12,384
-0.34(-4.57%)
Nov 07, 2022
7.652
7.996
6.884
7.432
10,421
-0.37(-4.72%)
Nov 04, 2022
8.380
8.380
7.744
7.800
3,412
+0.04(+0.57%)
Nov 03, 2022
7.844
8.400
7.640
7.756
9,735
+0.10(+1.36%)
Nov 02, 2022
7.668
8.264
7.600
7.652
6,385
-0.29(-3.63%)
Nov 01, 2022
7.244
8.280
7.244
7.940
15,848
-0.23(-2.84%)
Oct 31, 2022
8.364
8.364
8.000
8.172
9,475
+0.06(+0.79%)
Oct 28, 2022
9.164
9.196
8.000
8.108
16,492
-0.13(-1.60%)
Oct 27, 2022
8.400
8.840
7.684
8.240
22,046
+0.49(+6.30%)
Oct 26, 2022
7.600
8.240
7.600
7.752
14,014
-0.33(-4.11%)
Oct 25, 2022
7.600
8.320
7.600
8.084
17,687
+0.13(+1.61%)
Oct 24, 2022
9.040
9.200
7.004
7.956
35,176
+0.50(+6.65%)
Oct 21, 2022
7.600
8.156
7.200
7.460
8,452
-0.28(-3.62%)
Oct 20, 2022
7.980
8.100
7.368
7.740
11,144
-0.26(-3.25%)
Oct 19, 2022
8.128
8.400
7.344
8.000
16,787
-0.16(-1.96%)
Oct 18, 2022
8.196
8.404
7.600
8.160
20,328
+0.20(+2.51%)
Oct 17, 2022
8.200
9.000
6.680
7.960
52,310
-0.68(-7.83%)
Oct 14, 2022
8.800
8.800
8.404
8.636
6,593
-0.08(-0.96%)
Oct 13, 2022
8.800
8.988
8.296
8.720
11,888
-0.36(-3.96%)
Oct 12, 2022
9.200
9.200
8.296
9.080
14,585
+0.36(+4.13%)
Oct 11, 2022
8.380
9.180
8.160
8.720
14,042
+0.49(+5.93%)
Oct 10, 2022
8.400
9.604
8.000
8.232
20,971
-0.90(-9.89%)
Oct 07, 2022
10.04
10.39
8.000
9.136
29,698
-0.88(-8.75%)
Oct 06, 2022
10.72
10.93
10.00
10.01
20,968
-0.65(-6.11%)
Oct 05, 2022
10.60
12.24
9.648
10.66
58,119
+0.46(+4.55%)
Oct 04, 2022
9.200
10.20
9.244
10.20
30,856
+0.61(+6.38%)
Oct 03, 2022
9.700
9.756
9.040
9.588
10,876
-0.25(-2.52%)
Sep 30, 2022
9.540
10.00
8.800
9.836
16,699
+0.62(+6.77%)
Sep 29, 2022
10.00
10.11
9.200
9.212
9,331
-0.43(-4.44%)
Sep 28, 2022
9.992
10.00
9.400
9.640
17,987
-0.56(-5.49%)
Sep 27, 2022
10.20
10.66
9.640
10.20
16,796
+0.15(+1.47%)
Sep 26, 2022
10.17
10.60
10.00
10.05
12,850
-0.35(-3.35%)
Sep 23, 2022
10.40
11.00
10.00
10.40
22,830
-0.28(-2.59%)
Sep 22, 2022
11.01
11.20
10.04
10.68
24,940
-0.52(-4.68%)
Sep 21, 2022
11.34
11.80
10.82
11.20
16,626
+0.10(+0.94%)
Sep 20, 2022
12.80
12.61
10.30
11.10
49,343
-1.06(-8.72%)
Sep 19, 2022
12.40
12.90
12.00
12.16
24,006
-0.24(-1.97%)
Sep 16, 2022
13.40
13.48
12.40
12.40
62,554
-0.77(-5.83%)
Sep 15, 2022
13.58
13.60
12.80
13.17
45,924
-0.13(-0.96%)
Sep 14, 2022
12.92
15.20
12.92
13.30
244,029
+0.42(+3.23%)
Sep 13, 2022
12.80
13.32
12.48
12.88
21,786
-0.32(-2.42%)
Sep 12, 2022
13.49
13.59
12.84
13.20
22,144
-0.17(-1.26%)
Sep 09, 2022
12.99
13.60
12.20
13.37
38,442
+0.62(+4.83%)
Sep 08, 2022
13.60
13.60
12.40
12.75
39,390
-0.84(-6.21%)
Sep 07, 2022
12.88
13.96
12.56
13.60
96,766
+1.55(+12.85%)
Sep 06, 2022
13.23
13.23
12.04
12.05
53,528
-0.97(-7.47%)
Sep 02, 2022
13.71
14.48
12.84
13.02
58,965
-0.58(-4.26%)
Sep 01, 2022
14.00
15.20
12.88
13.60
129,725
+0.56(+4.29%)
Aug 31, 2022
12.80
13.72
12.48
13.04
130,749
+0.62(+4.99%)
Aug 30, 2022
13.08
14.13
12.30
12.42
537,740
-9.40(-43.07%)
Aug 29, 2022
23.60
23.90
21.60
21.82
68,033
-3.78(-14.78%)
Aug 26, 2022
34.80
37.72
22.91
25.60
662,027
+3.18(+14.16%)
Aug 25, 2022
22.80
23.60
21.28
22.42
24,340
-1.22(-5.18%)
Aug 24, 2022
24.00
24.80
23.56
23.65
11,470
-1.41(-5.63%)
Aug 23, 2022
26.80
27.20
24.52
25.06
9,659
-1.94(-7.19%)
Aug 22, 2022
28.80
29.32
26.81
27.00
9,301
-1.80(-6.25%)
Aug 19, 2022
28.88
30.06
28.08
28.80
1,512
+0.02(+0.07%)
Aug 18, 2022
28.40
29.20
28.04
28.78
2,779
-0.14(-0.47%)
Aug 17, 2022
30.00
30.40
28.80
28.92
2,151
-1.02(-3.39%)
Aug 16, 2022
30.40
30.40
29.00
29.93
3,855
-0.07(-0.23%)
Aug 15, 2022
30.40
31.20
29.86
30.00
2,242
-0.16(-0.54%)
Aug 12, 2022
30.80
31.60
30.08
30.16
3,045
-0.48(-1.58%)
Aug 11, 2022
30.75
31.69
30.04
30.65
5,743
+0.24(+0.80%)
Aug 10, 2022
32.80
32.80
30.04
30.40
5,995
-1.20(-3.78%)
Aug 09, 2022
30.40
32.77
30.00
31.60
5,541
+1.20(+3.95%)
Aug 08, 2022
30.40
30.80
29.61
30.40
2,262
+0.60(+2.01%)
Aug 05, 2022
30.60
30.60
28.91
29.80
3,526
-0.42(-1.40%)
Aug 04, 2022
30.40
31.67
30.00
30.22
6,367
-0.70(-2.28%)
Aug 03, 2022
29.20
31.87
29.26
30.93
16,097
+2.20(+7.67%)
Aug 02, 2022
29.15
29.99
28.12
28.72
3,265
+0.50(+1.77%)
Aug 01, 2022
27.60
29.15
26.81
28.22
1,633
+0.12(+0.41%)
Jul 29, 2022
29.40
29.40
27.81
28.11
2,450
+0.02(+0.06%)
Jul 28, 2022
30.20
30.20
28.00
28.09
2,177
-0.71(-2.47%)
Jul 27, 2022
28.60
30.20
28.40
28.80
1,719
+0.72(+2.58%)
Jul 26, 2022
28.00
30.20
27.80
28.08
1,379
-1.20(-4.10%)
Jul 25, 2022
28.40
30.20
28.40
29.28
1,288
+0.08(+0.27%)
Jul 22, 2022
29.60
30.04
28.60
29.20
1,499
-0.56(-1.88%)
Jul 21, 2022
29.80
30.39
29.25
29.76
1,861
+0.12(+0.40%)
Jul 20, 2022
30.40
30.78
29.60
29.64
1,237
+0.04(+0.14%)
Jul 19, 2022
30.80
30.80
29.02
29.60
1,347
+0.58(+2.00%)
Jul 18, 2022
31.32
31.32
28.40
29.02
6,017
-1.48(-4.86%)
Jul 15, 2022
32.40
32.40
30.50
30.50
3,150
-1.92(-5.93%)
Jul 14, 2022
33.20
34.40
32.01
32.43
1,881
-1.05(-3.13%)
Jul 13, 2022
33.77
34.40
33.20
33.48
1,232
-0.81(-2.37%)
Jul 12, 2022
34.40
35.20
34.09
34.29
894
-0.28(-0.80%)
Jul 11, 2022
35.20
35.20
34.08
34.56
954
-0.34(-0.96%)
Jul 08, 2022
35.80
35.80
34.40
34.90
1,773
+0.36(+1.04%)
Jul 07, 2022
34.32
35.51
33.22
34.54
2,781
+1.02(+3.06%)
Jul 06, 2022
34.00
34.40
31.60
33.52
814
+0.55(+1.66%)
Jul 05, 2022
33.39
33.40
31.24
32.97
1,118
-0.42(-1.26%)
Jul 01, 2022
33.31
34.80
32.36
33.39
765
-0.41(-1.22%)
Jun 30, 2022
32.57
34.24
31.20
33.80
3,563
+0.60(+1.82%)
Jun 29, 2022
35.20
35.20
32.12
33.20
4,320
-1.06(-3.08%)
Jun 28, 2022
31.82
34.74
31.82
34.25
9,990
+1.45(+4.43%)
Jun 27, 2022
31.12
35.60
30.52
32.80
9,373
+2.24(+7.32%)
Jun 24, 2022
31.20
31.60
30.08
30.56
4,678
+0.16(+0.54%)
Jun 23, 2022
30.00
31.20
29.88
30.40
2,367
+0.95(+3.23%)
Jun 22, 2022
30.40
31.79
29.45
29.45
2,827
-1.24(-4.05%)
Jun 21, 2022
29.02
30.69
28.84
30.69
3,226
+0.78(+2.59%)
Jun 17, 2022
30.40
31.87
26.80
29.92
5,810
-0.48(-1.59%)
Jun 16, 2022
30.00
30.40
29.20
30.40
1,614
+0.00(+0.00%)
Jun 15, 2022
28.40
31.20
27.68
30.40
3,051
+2.00(+7.04%)
Jun 14, 2022
27.20
28.80
26.80
28.40
2,614
+1.16(+4.26%)
Jun 13, 2022
28.40
28.40
26.83
27.24
2,424
-1.65(-5.72%)
Jun 10, 2022
29.20
29.28
28.00
28.89
2,740
-0.19(-0.65%)
Jun 09, 2022
29.20
29.68
28.74
29.08
4,213
-0.52(-1.76%)
Jun 08, 2022
29.52
29.76
28.96
29.60
2,455
+0.86(+2.99%)
Jun 07, 2022
29.60
29.72
28.20
28.74
5,468
-0.20(-0.69%)
Jun 06, 2022
32.00
31.92
28.50
28.94
6,666
-1.86(-6.04%)
Jun 03, 2022
31.20
32.00
30.48
30.80
2,470
-0.21(-0.68%)
Jun 02, 2022
32.00
31.92
30.42
31.01
2,561
-0.79(-2.48%)
Jun 01, 2022
30.94
32.80
30.44
31.80
8,477
+1.40(+4.61%)
May 31, 2022
30.80
31.20
29.65
30.40
3,946
+0.15(+0.50%)
May 27, 2022
28.00
31.12
28.00
30.25
4,848
+0.26(+0.87%)
May 26, 2022
28.87
30.80
28.87
29.99
2,958
+0.39(+1.31%)
May 25, 2022
28.40
30.16
28.40
29.60
6,103
+0.82(+2.83%)
May 24, 2022
30.01
30.40
28.00
28.78
3,873
-1.62(-5.32%)
May 23, 2022
30.80
31.12
28.80
30.40
10,786
-0.00(-0.01%)
May 20, 2022
32.78
32.78
29.44
30.40
9,377
-1.62(-5.07%)
May 19, 2022
31.04
32.60
30.44
32.03
10,939
-0.29(-0.90%)
May 18, 2022
33.60
34.12
31.20
32.32
47,967
-14.88(-31.53%)
May 17, 2022
48.00
50.00
46.80
47.20
2,059
+0.00(+0.00%)
May 16, 2022
47.20
47.60
44.40
47.20
2,601
+2.80(+6.31%)
May 13, 2022
41.20
44.80
41.20
44.40
3,159
+4.55(+11.42%)
May 12, 2022
40.00
42.80
37.60
39.85
4,572
-0.95(-2.33%)
May 11, 2022
45.20
47.20
40.40
40.80
3,736
-4.80(-10.53%)
May 10, 2022
46.80
48.40
43.60
45.60
2,380
-0.80(-1.72%)
May 09, 2022
50.00
50.40
46.00
46.40
3,071
-5.60(-10.77%)
May 06, 2022
58.40
58.40
50.00
52.00
6,038
-5.60(-9.72%)
May 05, 2022
60.40
64.10
56.00
57.60
8,200
-12.00(-17.24%)
May 04, 2022
66.80
70.80
62.80
69.60
3,824
+3.20(+4.82%)
May 03, 2022
65.60
66.40
61.90
66.40
1,542
+1.60(+2.47%)
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.