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
Longeveron Inc
(NQ:
LGVN
)
1.280
-0.010 (-0.78%)
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 (%)
May 17, 2024
1.310
1.320
1.260
1.280
232,595
-0.01(-0.78%)
May 16, 2024
1.350
1.350
1.270
1.290
350,886
-0.05(-3.73%)
May 15, 2024
1.420
1.490
1.290
1.340
497,867
-0.05(-3.60%)
May 14, 2024
1.280
1.580
1.280
1.390
714,084
+0.09(+6.92%)
May 13, 2024
1.450
1.480
1.240
1.300
491,303
-0.16(-10.65%)
May 10, 2024
1.590
1.590
1.430
1.455
300,439
-0.08(-5.52%)
May 09, 2024
1.670
1.679
1.515
1.540
343,607
-0.12(-7.23%)
May 08, 2024
1.710
1.710
1.600
1.660
231,370
-0.02(-1.19%)
May 07, 2024
1.670
1.730
1.650
1.680
352,743
+0.00(+0.00%)
May 06, 2024
1.770
1.771
1.660
1.680
288,442
-0.07(-4.00%)
May 03, 2024
1.810
1.880
1.730
1.750
395,492
-0.06(-3.31%)
May 02, 2024
1.780
2.080
1.700
1.810
1,695,463
+0.07(+4.02%)
May 01, 2024
1.740
1.820
1.690
1.740
143,969
+0.03(+1.75%)
Apr 30, 2024
1.670
1.800
1.640
1.710
204,635
+0.02(+1.18%)
Apr 29, 2024
1.750
1.750
1.600
1.690
166,643
-0.06(-3.43%)
Apr 26, 2024
1.670
1.790
1.620
1.750
373,405
+0.08(+4.79%)
Apr 25, 2024
1.720
1.720
1.600
1.670
322,081
-0.05(-2.91%)
Apr 24, 2024
1.830
1.830
1.680
1.720
322,393
-0.10(-5.49%)
Apr 23, 2024
1.910
1.920
1.760
1.820
275,575
-0.05(-2.67%)
Apr 22, 2024
1.980
2.060
1.810
1.870
484,704
-0.05(-2.60%)
Apr 19, 2024
1.920
2.100
1.900
1.920
459,014
-0.09(-4.48%)
Apr 18, 2024
2.090
2.290
1.930
2.010
1,000,496
-0.08(-3.83%)
Apr 17, 2024
2.530
2.678
1.930
2.090
3,353,893
-1.44(-40.79%)
Apr 16, 2024
2.970
4.250
2.600
3.530
9,527,160
+0.60(+20.48%)
Apr 15, 2024
2.390
3.410
2.150
2.930
56,960,312
+1.24(+73.37%)
Apr 12, 2024
2.180
2.180
1.620
1.690
519,012
-0.33(-16.34%)
Apr 11, 2024
2.170
2.246
2.010
2.020
295,644
-0.23(-10.22%)
Apr 10, 2024
2.010
2.320
2.000
2.250
421,263
+0.11(+5.14%)
Apr 09, 2024
2.010
2.175
1.910
2.140
1,353,400
-0.01(-0.47%)
Apr 08, 2024
3.740
5.470
2.030
2.150
50,471,012
-0.05(-2.27%)
Apr 05, 2024
2.060
2.250
1.830
2.200
2,659,818
+0.17(+8.37%)
Apr 04, 2024
2.480
2.570
2.020
2.030
270,195
-0.47(-18.80%)
Apr 03, 2024
2.790
2.790
2.400
2.500
99,378
-0.25(-9.09%)
Apr 02, 2024
2.870
2.992
2.700
2.750
35,893
-0.10(-3.51%)
Apr 01, 2024
3.160
3.250
2.815
2.850
104,645
-0.40(-12.31%)
Mar 28, 2024
3.640
3.640
3.200
3.250
154,226
+0.14(+4.50%)
Mar 27, 2024
2.920
3.600
2.920
3.110
122,510
+2.77(+804.86%)
Mar 26, 2024
0.3949
0.4180
0.3313
0.3437
626,630
-0.06(-14.61%)
Mar 25, 2024
0.4000
0.4298
0.3800
0.4025
303,921
+0.02(+5.37%)
Mar 22, 2024
0.4000
0.4049
0.3650
0.3820
120,469
-0.01(-2.05%)
Mar 21, 2024
0.3680
0.4070
0.3600
0.3900
187,056
+0.03(+7.91%)
Mar 20, 2024
0.4200
0.4401
0.3500
0.3614
436,271
-0.09(-19.97%)
Mar 19, 2024
0.4400
0.4586
0.4400
0.4516
174,839
+0.01(+2.38%)
Mar 18, 2024
0.4740
0.4860
0.4400
0.4411
98,109
-0.01(-1.98%)
Mar 15, 2024
0.4660
0.4760
0.4500
0.4500
60,567
-0.01(-2.17%)
Mar 14, 2024
0.4780
0.4780
0.4600
0.4600
71,089
-0.01(-2.38%)
Mar 13, 2024
0.4653
0.5051
0.4650
0.4712
89,395
-0.01(-1.77%)
Mar 12, 2024
0.5300
0.5294
0.4569
0.4797
229,936
-0.03(-6.49%)
Mar 11, 2024
0.5200
0.5350
0.5100
0.5130
81,886
-0.01(-1.35%)
Mar 08, 2024
0.5200
0.5300
0.5150
0.5200
65,264
+0.01(+0.97%)
Mar 07, 2024
0.5303
0.5379
0.5110
0.5150
75,568
-0.02(-2.83%)
Mar 06, 2024
0.5100
0.5500
0.5080
0.5300
190,985
+0.00(+0.57%)
Mar 05, 2024
0.5300
0.5300
0.5120
0.5270
46,835
+0.02(+3.13%)
Mar 04, 2024
0.5400
0.5497
0.5081
0.5110
76,734
-0.03(-5.37%)
Mar 01, 2024
0.5520
0.5520
0.5247
0.5400
124,327
+0.01(+1.12%)
Feb 29, 2024
0.5300
0.5599
0.5210
0.5340
117,866
-0.01(-1.91%)
Feb 28, 2024
0.5788
0.5788
0.5316
0.5444
264,961
-0.03(-5.94%)
Feb 27, 2024
0.5400
0.5858
0.5310
0.5788
381,561
+0.04(+7.19%)
Feb 26, 2024
0.5200
0.5400
0.5177
0.5400
139,240
+0.02(+4.25%)
Feb 23, 2024
0.5300
0.5330
0.5102
0.5180
103,281
+0.01(+1.05%)
Feb 22, 2024
0.5009
0.5295
0.5009
0.5126
135,059
-0.02(-3.10%)
Feb 21, 2024
0.5368
0.5549
0.5130
0.5290
127,585
+0.00(+0.76%)
Feb 20, 2024
0.5300
0.5494
0.5125
0.5250
191,606
-0.01(-0.94%)
Feb 16, 2024
0.5163
0.5378
0.5163
0.5300
125,278
-0.00(-0.19%)
Feb 15, 2024
0.5412
0.5412
0.5150
0.5310
115,482
-0.01(-1.67%)
Feb 14, 2024
0.5200
0.5400
0.4999
0.5400
82,844
+0.02(+3.65%)
Feb 13, 2024
0.5300
0.5400
0.4988
0.5210
236,852
-0.03(-6.13%)
Feb 12, 2024
0.5400
0.5600
0.5282
0.5550
204,561
+0.03(+5.55%)
Feb 09, 2024
0.5102
0.5378
0.5102
0.5258
51,888
+0.01(+1.98%)
Feb 08, 2024
0.5214
0.5368
0.4905
0.5156
149,825
-0.01(-1.02%)
Feb 07, 2024
0.5140
0.5393
0.5055
0.5209
128,872
-0.01(-1.72%)
Feb 06, 2024
0.5300
0.5506
0.5100
0.5300
115,961
-0.00(-0.58%)
Feb 05, 2024
0.5644
0.5799
0.5251
0.5331
193,674
-0.02(-4.46%)
Feb 02, 2024
0.5345
0.5699
0.5100
0.5580
539,201
+0.05(+9.26%)
Feb 01, 2024
0.5460
0.5460
0.4728
0.5107
340,132
-0.03(-5.25%)
Jan 31, 2024
0.5428
0.5591
0.5003
0.5390
828,523
+0.00(+0.26%)
Jan 30, 2024
0.5800
0.6039
0.4175
0.5376
2,194,119
-0.13(-19.93%)
Jan 29, 2024
0.7500
0.7906
0.6500
0.6714
4,912,041
-0.13(-16.08%)
Jan 26, 2024
0.8000
0.8150
0.7500
0.8000
72,401
-0.02(-2.08%)
Jan 25, 2024
0.8200
0.8736
0.7600
0.8170
97,560
-0.00(-0.37%)
Jan 24, 2024
0.8900
0.8934
0.8194
0.8200
87,588
-0.04(-4.76%)
Jan 23, 2024
0.8872
0.9000
0.8200
0.8610
122,916
-0.02(-1.81%)
Jan 22, 2024
0.9135
0.9550
0.8235
0.8769
213,115
-0.07(-7.69%)
Jan 19, 2024
1.010
1.030
0.9358
0.9500
153,938
-0.07(-6.86%)
Jan 18, 2024
1.090
1.100
0.9500
1.020
90,652
-0.01(-0.97%)
Jan 17, 2024
1.030
1.100
1.000
1.030
88,400
-0.01(-0.96%)
Jan 16, 2024
1.120
1.130
1.000
1.040
142,586
-0.11(-9.57%)
Jan 12, 2024
1.260
1.270
1.130
1.150
90,676
-0.02(-1.71%)
Jan 11, 2024
1.280
1.280
1.140
1.170
97,324
-0.11(-8.59%)
Jan 10, 2024
1.310
1.316
1.220
1.280
66,749
+0.02(+1.59%)
Jan 09, 2024
1.300
1.340
1.200
1.260
105,325
-0.03(-2.33%)
Jan 08, 2024
1.350
1.350
1.200
1.290
121,689
+0.00(+0.00%)
Jan 05, 2024
1.340
1.341
1.270
1.290
67,551
-0.05(-3.73%)
Jan 04, 2024
1.280
1.350
1.260
1.340
126,900
+0.05(+3.88%)
Jan 03, 2024
1.320
1.362
1.250
1.290
125,538
-0.03(-2.27%)
Jan 02, 2024
1.430
1.430
1.250
1.320
157,237
-0.04(-2.94%)
Dec 29, 2023
1.400
1.400
1.350
1.360
91,398
-0.03(-2.16%)
Dec 28, 2023
1.390
1.450
1.340
1.390
123,243
+0.00(+0.00%)
Dec 27, 2023
1.450
1.480
1.360
1.390
183,266
-0.07(-4.79%)
Dec 26, 2023
1.360
1.480
1.300
1.460
298,132
+0.12(+8.96%)
Dec 22, 2023
1.280
1.350
1.240
1.340
513,180
+0.09(+7.20%)
Dec 21, 2023
1.290
1.390
1.150
1.250
1,194,147
-0.37(-22.84%)
Dec 20, 2023
2.070
2.130
1.400
1.620
5,093,570
-0.33(-16.92%)
Dec 19, 2023
1.970
2.060
1.940
1.950
54,298
+0.02(+1.04%)
Dec 18, 2023
2.050
2.170
1.910
1.930
56,459
-0.12(-5.85%)
Dec 15, 2023
2.130
2.200
2.010
2.050
68,606
-0.02(-0.97%)
Dec 14, 2023
2.050
2.210
2.020
2.070
98,889
-0.01(-0.48%)
Dec 13, 2023
2.020
2.170
1.996
2.080
67,601
+0.05(+2.46%)
Dec 12, 2023
2.220
2.220
1.950
2.030
97,203
-0.10(-4.69%)
Dec 11, 2023
2.270
2.330
2.070
2.130
65,736
-0.14(-6.17%)
Dec 08, 2023
2.370
2.370
2.250
2.270
46,300
-0.10(-4.22%)
Dec 07, 2023
2.190
2.390
2.150
2.370
96,897
+0.17(+7.73%)
Dec 06, 2023
2.160
2.260
2.050
2.200
104,526
+0.07(+3.29%)
Dec 05, 2023
2.000
2.250
2.000
2.130
137,742
+0.09(+4.41%)
Dec 04, 2023
1.990
2.130
1.990
2.040
105,578
+0.07(+3.55%)
Dec 01, 2023
2.060
2.060
1.800
1.970
46,081
+0.01(+0.51%)
Nov 30, 2023
1.950
2.065
1.910
1.960
51,622
+0.01(+0.51%)
Nov 29, 2023
1.900
2.025
1.900
1.950
40,937
+0.02(+1.04%)
Nov 28, 2023
1.850
1.960
1.850
1.930
59,209
+0.05(+2.66%)
Nov 27, 2023
1.950
1.980
1.870
1.880
34,203
-0.07(-3.59%)
Nov 24, 2023
1.900
1.950
1.900
1.950
19,642
+0.05(+2.63%)
Nov 22, 2023
1.860
1.930
1.840
1.900
18,449
+0.01(+0.53%)
Nov 21, 2023
1.940
1.990
1.850
1.890
60,840
-0.03(-1.56%)
Nov 20, 2023
1.926
1.995
1.850
1.920
40,110
+0.02(+1.05%)
Nov 17, 2023
1.840
1.930
1.835
1.900
13,565
+0.08(+4.40%)
Nov 16, 2023
1.820
1.885
1.800
1.820
42,406
-0.10(-5.21%)
Nov 15, 2023
1.700
2.100
1.700
1.920
205,380
+0.17(+9.71%)
Nov 14, 2023
1.760
1.840
1.740
1.750
84,462
-0.05(-2.78%)
Nov 13, 2023
1.900
1.920
1.730
1.800
102,170
-0.02(-1.10%)
Nov 10, 2023
2.000
2.000
1.720
1.820
59,295
-0.11(-5.70%)
Nov 09, 2023
1.883
2.015
1.840
1.930
92,916
-0.04(-2.03%)
Nov 08, 2023
2.000
2.080
1.850
1.970
170,298
+0.03(+1.55%)
Nov 07, 2023
1.930
2.040
1.870
1.940
61,027
+0.01(+0.52%)
Nov 06, 2023
1.940
2.000
1.860
1.930
129,187
-0.03(-1.53%)
Nov 03, 2023
1.990
2.130
1.910
1.960
49,492
-0.08(-3.92%)
Nov 02, 2023
2.040
2.120
1.930
2.040
61,550
-0.02(-0.97%)
Nov 01, 2023
1.970
2.150
1.910
2.060
90,544
+0.09(+4.57%)
Oct 31, 2023
1.870
2.040
1.830
1.970
67,925
+0.04(+2.07%)
Oct 30, 2023
1.910
1.951
1.815
1.930
68,618
+0.07(+3.76%)
Oct 27, 2023
1.860
1.960
1.770
1.860
69,770
-0.04(-2.11%)
Oct 26, 2023
1.920
1.960
1.810
1.900
72,730
-0.05(-2.56%)
Oct 25, 2023
1.920
2.027
1.900
1.950
109,429
-0.02(-1.02%)
Oct 24, 2023
1.900
2.000
1.830
1.970
73,132
+0.02(+1.03%)
Oct 23, 2023
1.900
1.950
1.860
1.950
71,606
+0.00(+0.00%)
Oct 20, 2023
1.990
1.990
1.860
1.950
113,615
+0.02(+1.04%)
Oct 19, 2023
1.860
1.960
1.818
1.930
154,135
+0.06(+3.21%)
Oct 18, 2023
1.820
1.900
1.760
1.870
129,935
+0.00(+0.00%)
Oct 17, 2023
1.770
1.988
1.760
1.870
176,527
-0.01(-0.53%)
Oct 16, 2023
1.660
1.920
1.690
1.880
268,233
+0.13(+7.43%)
Oct 13, 2023
1.600
1.780
1.600
1.750
204,942
+0.08(+4.79%)
Oct 12, 2023
1.540
1.680
1.500
1.670
428,004
-0.17(-9.24%)
Oct 11, 2023
1.620
1.880
1.620
1.840
444,491
+0.19(+11.52%)
Oct 10, 2023
1.520
1.670
1.520
1.650
260,939
+0.00(+0.00%)
Oct 09, 2023
1.670
1.720
1.500
1.650
570,673
-0.21(-11.29%)
Oct 06, 2023
1.790
1.880
1.650
1.860
913,354
-0.23(-11.00%)
Oct 05, 2023
2.660
2.660
1.880
2.090
10,137,706
-0.42(-16.73%)
Oct 04, 2023
2.320
2.595
2.300
2.510
104,010
+0.11(+4.58%)
Oct 03, 2023
2.290
2.670
2.290
2.400
166,432
+0.11(+4.80%)
Oct 02, 2023
2.360
2.360
2.250
2.290
54,099
-0.05(-2.14%)
Sep 29, 2023
2.310
2.360
2.260
2.340
33,986
+0.06(+2.63%)
Sep 28, 2023
2.210
2.380
2.210
2.280
65,950
+0.01(+0.44%)
Sep 27, 2023
2.230
2.300
2.200
2.270
24,125
+0.04(+1.79%)
Sep 26, 2023
2.140
2.280
2.140
2.230
36,927
+0.08(+3.72%)
Sep 25, 2023
2.180
2.210
2.132
2.150
31,356
-0.03(-1.38%)
Sep 22, 2023
2.250
2.260
2.120
2.180
37,589
-0.11(-4.80%)
Sep 21, 2023
2.150
2.350
2.140
2.290
61,764
+0.14(+6.51%)
Sep 20, 2023
2.180
2.210
2.140
2.150
21,818
-0.05(-2.27%)
Sep 19, 2023
2.290
2.290
2.130
2.200
86,153
+0.03(+1.38%)
Sep 18, 2023
2.210
2.320
2.170
2.170
80,357
-0.16(-6.87%)
Sep 15, 2023
2.320
2.390
2.200
2.330
87,544
+0.00(+0.00%)
Sep 14, 2023
2.310
2.380
2.310
2.330
32,654
+0.01(+0.43%)
Sep 13, 2023
2.380
2.542
2.320
2.320
66,355
-0.11(-4.53%)
Sep 12, 2023
2.370
2.680
2.370
2.430
141,557
+0.00(+0.00%)
Sep 11, 2023
2.400
2.463
2.300
2.430
101,761
+0.02(+0.83%)
Sep 08, 2023
2.360
2.510
2.356
2.410
95,711
+0.01(+0.42%)
Sep 07, 2023
2.300
2.464
2.300
2.400
129,859
+0.06(+2.56%)
Sep 06, 2023
2.470
2.491
2.230
2.340
207,399
-0.22(-8.59%)
Sep 05, 2023
2.860
2.860
2.510
2.560
422,677
-0.08(-3.03%)
Sep 01, 2023
3.010
3.010
2.563
2.640
445,756
-0.17(-6.05%)
Aug 31, 2023
2.800
3.560
2.531
2.810
4,321,337
+0.37(+15.16%)
Aug 30, 2023
2.350
2.505
2.300
2.440
45,234
+0.08(+3.39%)
Aug 29, 2023
2.280
2.450
2.264
2.360
25,167
+0.06(+2.61%)
Aug 28, 2023
2.610
2.740
2.300
2.300
31,028
-0.30(-11.54%)
Aug 25, 2023
2.520
2.670
2.500
2.600
21,815
+0.08(+3.17%)
Aug 24, 2023
2.740
2.740
2.480
2.520
26,724
-0.22(-8.03%)
Aug 23, 2023
2.790
2.790
2.670
2.740
16,985
-0.03(-1.08%)
Aug 22, 2023
2.620
2.770
2.590
2.770
85,268
+0.21(+8.20%)
Aug 21, 2023
2.790
2.850
2.450
2.560
74,286
-0.23(-8.24%)
Aug 18, 2023
2.840
2.880
2.730
2.790
12,817
+0.01(+0.26%)
Aug 17, 2023
2.870
2.920
2.720
2.783
31,737
-0.08(-2.70%)
Aug 16, 2023
2.930
2.990
2.800
2.860
55,771
-0.07(-2.39%)
Aug 15, 2023
3.030
3.100
2.930
2.930
36,523
-0.11(-3.62%)
Aug 14, 2023
3.180
3.180
3.010
3.040
83,400
-0.23(-7.03%)
Aug 11, 2023
3.110
3.300
3.110
3.270
15,368
+0.02(+0.62%)
Aug 10, 2023
3.240
3.250
3.070
3.250
16,223
+0.01(+0.31%)
Aug 09, 2023
3.360
3.410
3.200
3.240
17,262
-0.06(-1.82%)
Aug 08, 2023
3.240
3.350
3.210
3.300
25,435
+0.02(+0.61%)
Aug 07, 2023
3.350
3.470
3.280
3.280
37,489
-0.08(-2.38%)
Aug 04, 2023
3.350
3.490
3.350
3.360
16,719
-0.03(-0.88%)
Aug 03, 2023
3.440
3.540
3.380
3.390
20,302
-0.09(-2.59%)
Aug 02, 2023
3.350
3.520
3.350
3.480
19,145
+0.13(+3.88%)
Aug 01, 2023
3.450
3.450
3.300
3.350
11,465
+0.04(+1.21%)
Jul 31, 2023
3.370
3.400
3.280
3.310
15,146
-0.02(-0.60%)
Jul 28, 2023
3.370
3.370
3.250
3.330
11,093
-0.02(-0.60%)
Jul 27, 2023
3.300
3.400
3.235
3.350
10,604
+0.00(+0.00%)
Jul 26, 2023
3.260
3.350
3.214
3.350
13,281
+0.13(+4.04%)
Jul 25, 2023
3.320
3.390
3.200
3.220
11,617
-0.14(-4.17%)
Jul 24, 2023
3.430
3.430
3.310
3.360
19,112
-0.02(-0.59%)
Jul 21, 2023
3.460
3.540
3.360
3.380
19,266
-0.08(-2.31%)
Jul 20, 2023
3.440
3.650
3.400
3.460
40,102
+0.03(+0.87%)
Jul 19, 2023
3.460
3.509
3.390
3.430
16,951
-0.02(-0.58%)
Jul 18, 2023
3.560
3.560
3.390
3.450
14,292
-0.08(-2.27%)
Jul 17, 2023
3.570
3.750
3.500
3.530
48,631
-0.06(-1.67%)
Jul 14, 2023
3.360
3.620
3.360
3.590
33,919
+0.24(+7.16%)
Jul 13, 2023
3.400
3.470
3.290
3.350
32,849
+0.06(+1.95%)
Jul 12, 2023
3.310
3.350
3.210
3.286
27,792
+0.01(+0.18%)
Jul 11, 2023
3.180
3.350
3.140
3.280
20,849
+0.13(+4.13%)
Jul 10, 2023
3.140
3.240
3.110
3.150
16,187
+0.05(+1.61%)
Jul 07, 2023
3.040
3.210
3.040
3.100
15,196
+0.10(+3.33%)
Jul 06, 2023
3.180
3.300
3.000
3.000
135,706
-0.18(-5.66%)
Jul 05, 2023
3.330
3.390
3.150
3.180
18,055
-0.07(-2.15%)
Jul 03, 2023
3.310
3.380
3.250
3.250
25,639
-0.13(-3.85%)
Jun 30, 2023
3.410
3.430
3.320
3.380
37,044
-0.01(-0.29%)
Jun 29, 2023
3.450
3.630
3.260
3.390
184,851
-0.04(-1.17%)
Jun 28, 2023
3.400
3.630
3.280
3.430
171,411
+0.03(+0.88%)
Jun 27, 2023
3.650
3.690
3.397
3.400
50,421
-0.21(-5.85%)
Jun 26, 2023
3.780
3.780
3.610
3.611
12,947
-0.14(-3.70%)
Jun 23, 2023
3.720
3.780
3.660
3.750
10,331
+0.05(+1.35%)
Jun 22, 2023
3.600
3.780
3.600
3.700
18,381
+0.11(+3.06%)
Jun 21, 2023
3.700
3.769
3.500
3.590
26,071
-0.14(-3.75%)
Jun 20, 2023
3.910
3.910
3.690
3.730
20,637
-0.27(-6.75%)
Jun 16, 2023
3.630
4.000
3.530
4.000
59,554
+0.46(+12.99%)
Jun 15, 2023
3.510
3.660
3.510
3.540
18,677
-0.08(-2.21%)
Jun 14, 2023
3.770
3.830
3.600
3.620
15,834
-0.16(-4.23%)
Jun 13, 2023
3.750
3.860
3.730
3.780
53,493
+0.12(+3.28%)
Jun 12, 2023
3.500
3.670
3.460
3.660
20,256
+0.24(+7.02%)
Jun 09, 2023
3.450
3.590
3.420
3.420
23,481
-0.07(-2.01%)
Jun 08, 2023
3.530
3.640
3.400
3.490
53,728
-0.02(-0.57%)
Jun 07, 2023
3.490
3.610
3.450
3.510
41,164
+0.01(+0.29%)
Jun 06, 2023
3.280
3.500
3.280
3.500
31,138
+0.07(+2.04%)
Jun 05, 2023
3.250
3.550
3.190
3.430
73,534
+0.18(+5.54%)
Jun 02, 2023
3.220
3.300
3.200
3.250
13,141
+0.09(+2.85%)
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.