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
MDxHealth SA - Ordinary Shares
(NQ:
MDXH
)
3.140
+0.170 (+5.72%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 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 30, 2024
2.500
2.500
2.460
2.500
6,525
+0.00(+0.00%)
Apr 29, 2024
2.470
2.552
2.470
2.500
24,790
+0.03(+1.21%)
Apr 26, 2024
2.460
2.582
2.450
2.470
26,967
+0.00(+0.00%)
Apr 25, 2024
2.480
2.590
2.455
2.470
40,509
-0.02(-0.80%)
Apr 24, 2024
2.610
2.610
2.433
2.490
37,177
+0.04(+1.63%)
Apr 23, 2024
2.380
2.470
2.380
2.450
33,713
+0.10(+4.26%)
Apr 22, 2024
2.300
2.467
2.260
2.350
45,573
+0.12(+5.38%)
Apr 19, 2024
2.250
2.280
2.210
2.230
30,660
-0.06(-2.75%)
Apr 18, 2024
2.300
2.390
2.240
2.293
44,764
-0.01(-0.30%)
Apr 17, 2024
2.400
2.480
2.280
2.300
42,720
-0.07(-2.95%)
Apr 16, 2024
2.400
2.500
2.310
2.370
63,930
+0.02(+0.85%)
Apr 15, 2024
2.390
2.450
2.310
2.350
60,400
+0.03(+1.29%)
Apr 12, 2024
2.380
2.460
2.290
2.320
48,138
-0.01(-0.43%)
Apr 11, 2024
2.360
2.400
2.320
2.330
45,775
-0.07(-2.92%)
Apr 10, 2024
2.450
2.520
2.320
2.400
106,503
-0.09(-3.61%)
Apr 09, 2024
2.570
2.577
2.475
2.490
36,622
-0.07(-2.73%)
Apr 08, 2024
2.600
2.650
2.550
2.560
32,348
-0.05(-1.92%)
Apr 05, 2024
2.720
2.730
2.450
2.610
94,401
-0.15(-5.43%)
Apr 04, 2024
2.940
2.940
2.750
2.760
102,991
-0.18(-6.12%)
Apr 03, 2024
3.030
3.200
2.930
2.940
81,151
+0.01(+0.34%)
Apr 02, 2024
2.660
3.200
2.620
2.930
403,493
+0.35(+13.57%)
Apr 01, 2024
2.600
2.710
2.560
2.580
155,709
-0.01(-0.39%)
Mar 28, 2024
2.520
2.780
2.480
2.590
309,591
+0.13(+5.28%)
Mar 27, 2024
2.450
2.570
2.400
2.460
43,843
-0.03(-1.20%)
Mar 26, 2024
2.510
2.520
2.420
2.490
31,245
+0.00(+0.00%)
Mar 25, 2024
2.610
2.660
2.420
2.490
54,790
-0.08(-3.11%)
Mar 22, 2024
2.660
2.660
2.490
2.570
30,142
+0.02(+0.78%)
Mar 21, 2024
2.460
2.633
2.460
2.550
46,894
+0.05(+2.00%)
Mar 20, 2024
2.550
2.610
2.400
2.500
87,495
-0.04(-1.57%)
Mar 19, 2024
2.670
2.750
2.520
2.540
47,490
-0.16(-5.93%)
Mar 18, 2024
2.790
2.890
2.660
2.700
44,588
+0.03(+1.12%)
Mar 15, 2024
2.810
2.855
2.670
2.670
27,525
-0.18(-6.32%)
Mar 14, 2024
2.910
2.970
2.850
2.850
26,802
-0.01(-0.35%)
Mar 13, 2024
2.670
2.980
2.660
2.860
88,615
+0.26(+10.00%)
Mar 12, 2024
2.820
2.820
2.500
2.600
166,714
-0.25(-8.77%)
Mar 11, 2024
2.970
2.970
2.790
2.850
85,118
-0.12(-4.04%)
Mar 08, 2024
3.100
3.150
2.600
2.970
297,909
-0.11(-3.57%)
Mar 07, 2024
3.840
3.850
2.830
3.080
383,585
-0.65(-17.43%)
Mar 06, 2024
3.780
3.850
3.710
3.730
80,872
-0.05(-1.32%)
Mar 05, 2024
3.650
3.800
3.610
3.780
33,537
+0.14(+3.85%)
Mar 04, 2024
3.600
3.710
3.600
3.640
13,608
-0.02(-0.55%)
Mar 01, 2024
3.610
3.800
3.580
3.660
59,227
+0.01(+0.27%)
Feb 29, 2024
3.700
3.720
3.600
3.650
44,738
-0.08(-2.14%)
Feb 28, 2024
3.700
3.783
3.700
3.730
12,127
-0.02(-0.53%)
Feb 27, 2024
3.700
3.800
3.602
3.750
45,623
+0.05(+1.35%)
Feb 26, 2024
3.500
3.770
3.500
3.700
64,340
+0.13(+3.64%)
Feb 23, 2024
3.500
3.590
3.500
3.570
22,259
-0.03(-0.83%)
Feb 22, 2024
3.470
3.610
3.460
3.600
27,585
+0.09(+2.56%)
Feb 21, 2024
3.460
3.560
3.450
3.510
11,486
+0.02(+0.72%)
Feb 20, 2024
3.500
3.530
3.450
3.485
17,590
-0.10(-2.65%)
Feb 16, 2024
3.600
3.600
3.460
3.580
23,893
-0.02(-0.56%)
Feb 15, 2024
3.520
3.696
3.520
3.600
14,436
+0.00(+0.00%)
Feb 14, 2024
3.450
3.700
3.420
3.600
83,379
+0.15(+4.35%)
Feb 13, 2024
3.600
3.620
3.450
3.450
39,704
-0.19(-5.22%)
Feb 12, 2024
3.550
3.680
3.510
3.640
26,916
+0.09(+2.54%)
Feb 09, 2024
3.460
3.700
3.460
3.550
36,942
+0.01(+0.28%)
Feb 08, 2024
3.560
3.600
3.490
3.540
46,753
-0.05(-1.39%)
Feb 07, 2024
3.560
3.684
3.510
3.590
44,455
-0.01(-0.17%)
Feb 06, 2024
3.510
3.750
3.510
3.596
88,318
+0.09(+2.45%)
Feb 05, 2024
3.840
3.850
3.465
3.510
165,104
-0.36(-9.30%)
Feb 02, 2024
3.960
4.005
3.800
3.870
31,450
-0.10(-2.52%)
Feb 01, 2024
4.100
4.150
3.950
3.970
39,223
-0.13(-3.17%)
Jan 31, 2024
4.110
4.120
4.034
4.100
60,013
-0.01(-0.24%)
Jan 30, 2024
4.070
4.140
4.030
4.110
21,146
-0.07(-1.67%)
Jan 29, 2024
3.880
4.440
3.880
4.180
148,927
+0.30(+7.73%)
Jan 26, 2024
3.830
3.928
3.790
3.880
163,376
+0.04(+1.04%)
Jan 25, 2024
3.810
3.880
3.800
3.840
18,126
+0.00(+0.00%)
Jan 24, 2024
3.800
3.860
3.770
3.840
24,694
-0.03(-0.78%)
Jan 23, 2024
3.870
3.905
3.790
3.870
31,493
+0.01(+0.26%)
Jan 22, 2024
3.700
3.880
3.700
3.860
22,067
+0.15(+4.04%)
Jan 19, 2024
3.960
3.960
3.650
3.710
53,754
+0.01(+0.27%)
Jan 18, 2024
3.760
3.760
3.640
3.700
14,543
-0.05(-1.33%)
Jan 17, 2024
3.780
3.830
3.640
3.750
41,040
-0.05(-1.32%)
Jan 16, 2024
3.800
4.000
3.700
3.800
114,730
-0.17(-4.28%)
Jan 12, 2024
4.100
4.100
3.920
3.970
38,776
+0.00(+0.00%)
Jan 11, 2024
3.980
3.989
3.600
3.970
99,336
+0.02(+0.51%)
Jan 10, 2024
4.500
4.500
3.750
3.950
223,023
-0.53(-11.83%)
Jan 09, 2024
4.480
4.640
4.330
4.480
335,566
+0.20(+4.67%)
Jan 08, 2024
4.200
4.280
4.060
4.280
180,282
+0.08(+1.90%)
Jan 05, 2024
4.200
4.330
4.106
4.200
101,207
+0.04(+0.96%)
Jan 04, 2024
4.000
4.260
4.000
4.160
108,940
+0.17(+4.26%)
Jan 03, 2024
4.050
4.050
3.900
3.990
32,983
-0.15(-3.62%)
Jan 02, 2024
4.040
4.220
4.000
4.140
47,855
+0.20(+5.08%)
Dec 29, 2023
4.000
4.040
3.800
3.940
65,877
-0.07(-1.75%)
Dec 28, 2023
3.970
4.050
3.938
4.010
23,357
+0.01(+0.25%)
Dec 27, 2023
4.100
4.226
3.900
4.000
124,234
-0.08(-1.96%)
Dec 26, 2023
3.910
4.150
3.760
4.080
109,517
+0.26(+6.81%)
Dec 22, 2023
3.700
3.890
3.690
3.820
66,854
+0.14(+3.80%)
Dec 21, 2023
3.750
3.750
3.625
3.680
68,627
-0.07(-1.87%)
Dec 20, 2023
3.460
3.950
3.460
3.750
149,816
+0.31(+9.01%)
Dec 19, 2023
3.210
3.495
3.210
3.440
67,590
+0.20(+6.17%)
Dec 18, 2023
3.210
3.310
3.200
3.240
43,498
-0.02(-0.61%)
Dec 15, 2023
3.300
3.310
3.230
3.260
9,977
+0.02(+0.62%)
Dec 14, 2023
3.310
3.327
3.230
3.240
34,315
+0.03(+0.93%)
Dec 13, 2023
3.400
3.400
3.210
3.210
29,396
-0.09(-2.73%)
Dec 12, 2023
3.180
3.390
3.180
3.300
20,244
+0.12(+3.77%)
Dec 11, 2023
3.390
3.440
3.175
3.180
31,243
-0.21(-6.19%)
Dec 08, 2023
3.330
3.390
3.290
3.390
21,752
+0.11(+3.35%)
Dec 07, 2023
3.190
3.330
3.110
3.280
30,801
+0.08(+2.50%)
Dec 06, 2023
3.210
3.280
3.100
3.200
26,637
-0.08(-2.44%)
Dec 05, 2023
3.120
3.280
3.120
3.280
18,756
+0.08(+2.50%)
Dec 04, 2023
3.080
3.280
3.080
3.200
47,687
+0.04(+1.11%)
Dec 01, 2023
3.190
3.250
3.120
3.165
12,151
-0.06(-2.01%)
Nov 30, 2023
3.240
3.240
3.090
3.230
14,812
-0.01(-0.31%)
Nov 29, 2023
3.050
3.330
3.050
3.240
32,784
-0.03(-0.92%)
Nov 28, 2023
3.040
3.290
2.960
3.270
22,797
+0.25(+8.28%)
Nov 27, 2023
3.250
3.440
2.860
3.020
32,773
-0.24(-7.36%)
Nov 24, 2023
3.130
3.310
3.110
3.260
12,386
+0.07(+2.19%)
Nov 22, 2023
2.930
3.400
2.920
3.190
30,917
+0.23(+7.77%)
Nov 21, 2023
3.101
3.101
2.960
2.960
14,988
-0.21(-6.62%)
Nov 20, 2023
3.100
3.240
3.030
3.170
49,473
+0.10(+3.26%)
Nov 17, 2023
3.120
3.120
2.900
3.070
11,699
-0.03(-0.97%)
Nov 16, 2023
3.127
3.127
3.000
3.100
14,036
-0.02(-0.64%)
Nov 15, 2023
3.100
3.190
3.030
3.120
29,853
+0.03(+0.97%)
Nov 14, 2023
3.100
3.125
2.960
3.090
39,288
-0.11(-3.44%)
Nov 13, 2023
3.050
3.200
2.920
3.200
219,307
+0.38(+13.48%)
Nov 10, 2023
2.710
2.910
2.680
2.820
51,060
+0.16(+6.02%)
Nov 09, 2023
3.020
3.080
2.635
2.660
123,097
-0.44(-14.19%)
Nov 08, 2023
3.150
3.200
2.750
3.100
54,811
+0.06(+1.97%)
Nov 07, 2023
3.100
3.210
2.880
3.040
8,806
+0.02(+0.66%)
Nov 06, 2023
2.970
3.224
2.970
3.020
54,741
+0.03(+1.00%)
Nov 03, 2023
2.900
3.210
2.890
2.990
68,037
+0.20(+7.17%)
Nov 02, 2023
2.920
2.920
2.620
2.790
36,400
+0.12(+4.49%)
Nov 01, 2023
2.720
2.890
2.630
2.670
31,466
-0.06(-2.20%)
Oct 31, 2023
2.550
2.730
2.470
2.730
22,849
+0.39(+16.67%)
Oct 30, 2023
2.330
2.530
2.280
2.340
20,274
+0.03(+1.30%)
Oct 27, 2023
2.330
2.390
2.250
2.310
93,324
-0.06(-2.53%)
Oct 26, 2023
2.340
2.380
2.300
2.370
20,992
-0.00(-0.21%)
Oct 25, 2023
2.320
2.400
2.320
2.375
14,552
-0.00(-0.21%)
Oct 24, 2023
2.370
2.480
2.310
2.380
44,747
+0.00(+0.00%)
Oct 23, 2023
2.360
2.460
2.300
2.380
83,603
+0.03(+1.28%)
Oct 20, 2023
2.520
2.550
2.300
2.350
205,977
+0.01(+0.43%)
Oct 19, 2023
2.630
2.630
2.310
2.340
211,659
-0.25(-9.65%)
Oct 18, 2023
2.790
2.850
2.570
2.590
27,032
-0.16(-5.82%)
Oct 17, 2023
2.800
2.908
2.700
2.750
37,036
-0.03(-1.08%)
Oct 16, 2023
2.780
2.900
2.660
2.780
98,007
+0.00(+0.00%)
Oct 13, 2023
2.910
2.975
2.750
2.780
102,092
-0.04(-1.42%)
Oct 12, 2023
2.850
2.869
2.550
2.820
44,792
+0.08(+2.92%)
Oct 11, 2023
2.800
2.850
2.460
2.740
94,021
-0.05(-1.79%)
Oct 10, 2023
2.760
3.020
2.460
2.790
443,817
+0.43(+18.22%)
Oct 09, 2023
2.400
2.460
2.280
2.360
69,754
-0.03(-1.26%)
Oct 06, 2023
2.290
2.410
2.290
2.390
21,862
+0.09(+3.91%)
Oct 05, 2023
2.290
2.309
2.220
2.300
34,297
+0.10(+4.78%)
Oct 04, 2023
2.250
2.250
2.150
2.195
38,864
-0.08(-3.73%)
Oct 03, 2023
2.550
2.550
2.150
2.280
229,591
-0.28(-10.94%)
Oct 02, 2023
2.760
2.760
2.550
2.560
35,670
-0.24(-8.57%)
Sep 29, 2023
2.850
2.885
2.760
2.800
14,913
-0.09(-3.11%)
Sep 28, 2023
2.731
2.900
2.717
2.890
17,654
+0.09(+3.21%)
Sep 27, 2023
2.760
2.810
2.650
2.800
12,110
+0.10(+3.70%)
Sep 26, 2023
2.740
2.800
2.650
2.700
14,640
-0.03(-1.10%)
Sep 25, 2023
2.810
2.800
2.650
2.730
21,373
+0.00(+0.00%)
Sep 22, 2023
2.790
2.810
2.660
2.730
12,721
+0.04(+1.49%)
Sep 21, 2023
2.850
2.850
2.640
2.690
53,351
-0.14(-4.95%)
Sep 20, 2023
2.755
2.840
2.755
2.830
13,361
+0.08(+2.91%)
Sep 19, 2023
2.865
2.865
2.750
2.750
25,005
-0.08(-2.83%)
Sep 18, 2023
3.040
3.040
2.790
2.830
80,602
-0.18(-5.98%)
Sep 15, 2023
3.020
3.100
2.975
3.010
13,006
-0.06(-1.95%)
Sep 14, 2023
3.000
3.070
2.930
3.070
21,347
+0.09(+3.02%)
Sep 13, 2023
3.060
3.110
2.950
2.980
35,968
-0.16(-5.10%)
Sep 12, 2023
3.036
3.330
3.036
3.140
18,626
+0.08(+2.61%)
Sep 11, 2023
3.040
3.083
3.020
3.060
7,472
+0.04(+1.32%)
Sep 08, 2023
3.133
3.168
2.930
3.020
20,210
-0.05(-1.63%)
Sep 07, 2023
3.150
3.155
3.030
3.070
40,011
-0.08(-2.54%)
Sep 06, 2023
3.190
3.290
3.120
3.150
20,458
-0.10(-3.08%)
Sep 05, 2023
3.230
3.300
3.118
3.250
44,676
+0.01(+0.31%)
Sep 01, 2023
3.040
3.240
3.040
3.240
63,513
+0.24(+8.00%)
Aug 31, 2023
3.080
3.120
2.995
3.000
45,945
-0.04(-1.32%)
Aug 30, 2023
3.130
3.180
3.010
3.040
195,369
+0.03(+1.00%)
Aug 29, 2023
2.960
3.150
2.960
3.010
33,745
+0.02(+0.67%)
Aug 28, 2023
3.250
3.250
2.807
2.990
340,800
-0.13(-4.17%)
Aug 25, 2023
3.520
3.550
3.120
3.120
300,961
-0.34(-9.83%)
Aug 24, 2023
3.670
3.759
3.400
3.460
204,186
-0.22(-5.98%)
Aug 23, 2023
3.660
3.770
3.590
3.680
197,099
+0.11(+3.08%)
Aug 22, 2023
3.590
3.610
3.420
3.570
103,319
+0.05(+1.42%)
Aug 21, 2023
3.540
3.570
3.450
3.520
70,999
+0.01(+0.28%)
Aug 18, 2023
3.530
3.560
3.470
3.510
50,867
-0.01(-0.28%)
Aug 17, 2023
3.660
3.725
3.510
3.520
103,573
-0.03(-0.85%)
Aug 16, 2023
3.640
3.670
3.480
3.550
39,892
-0.09(-2.47%)
Aug 15, 2023
3.640
3.770
3.530
3.640
88,960
-0.05(-1.36%)
Aug 14, 2023
3.690
3.815
3.610
3.690
73,537
-0.03(-0.81%)
Aug 11, 2023
3.730
3.825
3.579
3.720
149,856
+0.20(+5.68%)
Aug 10, 2023
3.810
3.860
3.420
3.520
429,818
+0.04(+1.15%)
Aug 09, 2023
3.630
3.690
3.435
3.480
137,940
-0.17(-4.66%)
Aug 08, 2023
3.770
3.780
3.550
3.650
91,652
+0.06(+1.67%)
Aug 07, 2023
3.720
3.720
3.550
3.590
34,703
-0.12(-3.23%)
Aug 04, 2023
3.840
3.870
3.710
3.710
26,540
-0.15(-3.89%)
Aug 03, 2023
3.670
3.934
3.600
3.860
175,564
+0.29(+8.12%)
Aug 02, 2023
3.620
3.760
3.550
3.570
36,708
-0.06(-1.65%)
Aug 01, 2023
3.700
3.780
3.600
3.630
33,127
-0.05(-1.36%)
Jul 31, 2023
3.600
3.783
3.590
3.680
61,021
+0.14(+3.95%)
Jul 28, 2023
3.550
3.590
3.500
3.540
41,699
+0.00(+0.00%)
Jul 27, 2023
3.570
3.640
3.440
3.540
40,475
+0.01(+0.28%)
Jul 26, 2023
3.540
3.630
3.365
3.530
32,682
+0.05(+1.44%)
Jul 25, 2023
3.550
3.651
3.480
3.480
27,107
-0.11(-3.06%)
Jul 24, 2023
3.590
3.700
3.520
3.590
50,289
-0.01(-0.14%)
Jul 21, 2023
3.640
3.690
3.510
3.595
71,744
+0.12(+3.60%)
Jul 20, 2023
3.600
3.600
3.410
3.470
61,636
-0.03(-0.86%)
Jul 19, 2023
3.740
3.780
3.374
3.500
165,745
-0.04(-1.13%)
Jul 18, 2023
3.530
3.690
3.510
3.540
47,816
+0.00(+0.00%)
Jul 17, 2023
3.540
3.680
3.490
3.540
80,848
+0.00(+0.00%)
Jul 14, 2023
3.630
3.630
3.390
3.540
119,733
-0.09(-2.48%)
Jul 13, 2023
3.700
3.770
3.554
3.630
49,140
-0.07(-1.89%)
Jul 12, 2023
3.650
3.740
3.588
3.700
53,366
+0.11(+3.06%)
Jul 11, 2023
3.700
3.700
3.440
3.590
33,625
-0.08(-2.18%)
Jul 10, 2023
3.510
3.740
3.510
3.670
53,233
+0.02(+0.55%)
Jul 07, 2023
3.350
3.650
3.350
3.650
73,943
+0.31(+9.28%)
Jul 06, 2023
3.460
3.460
3.310
3.340
41,880
-0.09(-2.62%)
Jul 05, 2023
3.370
3.500
3.350
3.430
41,790
+0.07(+2.08%)
Jul 03, 2023
3.270
3.390
3.270
3.360
31,858
-0.05(-1.47%)
Jun 30, 2023
3.230
3.484
3.230
3.410
126,257
+0.21(+6.56%)
Jun 29, 2023
3.110
3.319
3.110
3.200
40,660
+0.07(+2.24%)
Jun 28, 2023
3.170
3.255
3.050
3.130
64,532
-0.05(-1.57%)
Jun 27, 2023
3.270
3.290
3.060
3.180
91,936
-0.05(-1.55%)
Jun 26, 2023
3.340
3.340
3.140
3.230
149,201
-0.14(-4.15%)
Jun 23, 2023
3.420
3.490
3.200
3.370
123,510
-0.10(-2.88%)
Jun 22, 2023
3.490
3.505
3.300
3.470
137,477
-0.01(-0.29%)
Jun 21, 2023
3.570
3.582
3.440
3.480
126,983
-0.18(-4.92%)
Jun 20, 2023
3.670
3.700
3.560
3.660
44,932
-0.05(-1.35%)
Jun 16, 2023
3.860
3.870
3.600
3.710
116,684
-0.15(-3.89%)
Jun 15, 2023
3.900
3.930
3.660
3.860
269,954
-0.06(-1.53%)
Jun 14, 2023
3.790
3.960
3.790
3.920
237,642
+0.09(+2.35%)
Jun 13, 2023
3.800
3.885
3.760
3.830
78,954
+0.00(+0.00%)
Jun 12, 2023
3.900
3.950
3.740
3.830
83,145
-0.09(-2.30%)
Jun 09, 2023
3.880
3.990
3.850
3.920
110,119
-0.03(-0.76%)
Jun 08, 2023
3.990
4.040
3.820
3.950
118,391
-0.05(-1.25%)
Jun 07, 2023
4.100
4.180
3.970
4.000
187,706
+0.01(+0.25%)
Jun 06, 2023
3.980
4.050
3.900
3.990
92,358
+0.10(+2.57%)
Jun 05, 2023
4.080
4.080
3.809
3.890
100,169
-0.14(-3.47%)
Jun 02, 2023
3.890
4.100
3.850
4.030
225,088
+0.23(+6.05%)
Jun 01, 2023
3.620
3.850
3.570
3.800
324,207
+0.16(+4.40%)
May 31, 2023
3.590
3.770
3.540
3.640
140,849
+0.05(+1.39%)
May 30, 2023
3.650
3.689
3.470
3.590
58,663
-0.10(-2.71%)
May 26, 2023
3.510
3.690
3.450
3.690
137,889
+0.26(+7.58%)
May 25, 2023
3.710
3.760
3.400
3.430
195,415
-0.28(-7.55%)
May 24, 2023
3.760
3.780
3.650
3.710
145,368
-0.07(-1.85%)
May 23, 2023
3.810
3.849
3.720
3.780
122,956
+0.01(+0.27%)
May 22, 2023
3.880
3.885
3.720
3.770
199,417
-0.07(-1.82%)
May 19, 2023
3.940
3.960
3.810
3.840
138,153
-0.11(-2.78%)
May 18, 2023
4.010
4.050
3.850
3.950
212,456
+0.01(+0.25%)
May 17, 2023
4.230
4.230
3.820
3.940
305,331
-0.26(-6.19%)
May 16, 2023
3.900
4.330
3.730
4.200
1,422,333
+0.52(+14.13%)
May 15, 2023
3.710
3.817
3.600
3.680
187,923
-0.03(-0.81%)
May 12, 2023
3.860
3.890
3.600
3.710
97,194
-0.15(-3.89%)
May 11, 2023
3.890
3.910
3.720
3.860
98,927
-0.04(-1.03%)
May 10, 2023
4.040
4.040
3.860
3.900
240,174
-0.07(-1.76%)
May 09, 2023
4.030
4.035
3.860
3.970
121,816
-0.03(-0.75%)
May 08, 2023
4.010
4.050
3.910
4.000
156,417
+0.11(+2.83%)
May 05, 2023
3.740
3.980
3.730
3.890
180,759
+0.19(+5.14%)
May 04, 2023
3.650
3.750
3.550
3.700
183,190
-0.02(-0.54%)
May 03, 2023
3.650
3.754
3.550
3.720
258,861
+0.19(+5.38%)
May 02, 2023
3.730
3.770
3.430
3.530
165,888
-0.20(-5.36%)
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.