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
Sharps Technology Inc. - Common Stock
(NQ:
STSS
)
0.2199
+0.0137 (+6.64%)
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 (%)
Apr 28, 2023
0.8400
0.8501
0.8001
0.8500
61,938
+0.03(+3.63%)
Apr 27, 2023
0.7800
0.8400
0.7800
0.8202
103,195
+0.02(+2.27%)
Apr 26, 2023
1.000
1.000
0.7800
0.8020
218,280
-0.13(-13.77%)
Apr 25, 2023
1.060
1.100
0.9300
0.9301
91,945
-0.06(-6.05%)
Apr 24, 2023
1.150
1.170
0.9900
0.9900
107,094
-0.18(-15.20%)
Apr 21, 2023
1.170
1.170
1.150
1.167
6,291
-0.01(-1.06%)
Apr 20, 2023
1.200
1.203
1.150
1.180
18,105
-0.07(-5.61%)
Apr 19, 2023
1.230
1.265
1.165
1.250
18,148
+0.07(+5.93%)
Apr 18, 2023
1.170
1.190
1.130
1.180
21,674
+0.01(+0.85%)
Apr 17, 2023
1.260
1.270
1.170
1.170
48,107
-0.10(-7.91%)
Apr 14, 2023
1.230
1.290
1.230
1.270
31,737
-0.01(-0.74%)
Apr 13, 2023
1.250
1.290
1.250
1.280
14,564
-0.01(-0.78%)
Apr 12, 2023
1.270
1.300
1.260
1.290
27,100
+0.01(+0.81%)
Apr 11, 2023
1.230
1.280
1.200
1.280
18,494
+0.05(+4.04%)
Apr 10, 2023
1.230
1.246
1.190
1.230
33,063
+0.01(+0.82%)
Apr 06, 2023
1.200
1.250
1.130
1.220
61,084
+0.06(+5.17%)
Apr 05, 2023
1.120
1.190
1.080
1.160
79,110
+0.03(+2.65%)
Apr 04, 2023
1.210
1.210
1.080
1.130
75,208
+0.01(+0.89%)
Apr 03, 2023
1.110
1.140
1.050
1.120
61,372
+0.01(+0.90%)
Mar 31, 2023
1.250
1.264
1.090
1.110
135,304
-0.09(-7.50%)
Mar 30, 2023
1.210
1.250
1.160
1.200
95,508
-0.05(-4.00%)
Mar 29, 2023
1.250
1.261
1.161
1.250
21,637
-0.04(-3.10%)
Mar 28, 2023
1.260
1.290
1.150
1.290
59,387
+0.00(+0.00%)
Mar 27, 2023
1.230
1.290
1.230
1.290
10,641
+0.04(+3.20%)
Mar 24, 2023
1.298
1.298
1.200
1.250
17,373
-0.03(-2.34%)
Mar 23, 2023
1.270
1.300
1.236
1.280
25,089
-0.02(-1.54%)
Mar 22, 2023
1.190
1.300
1.180
1.300
47,670
+0.13(+11.11%)
Mar 21, 2023
1.230
1.285
1.170
1.170
39,096
-0.08(-6.40%)
Mar 20, 2023
1.200
1.320
1.190
1.250
67,305
+0.01(+0.81%)
Mar 17, 2023
1.290
1.290
1.165
1.240
58,660
+0.02(+1.64%)
Mar 16, 2023
1.050
1.270
1.050
1.220
118,127
+0.16(+15.09%)
Mar 15, 2023
1.030
1.116
1.030
1.060
33,425
-0.03(-2.75%)
Mar 14, 2023
1.040
1.140
1.040
1.090
64,990
+0.02(+1.87%)
Mar 13, 2023
1.140
1.160
1.060
1.070
59,105
-0.07(-6.14%)
Mar 10, 2023
1.160
1.230
1.060
1.140
105,737
-0.03(-2.56%)
Mar 09, 2023
1.300
1.300
1.150
1.170
111,755
-0.06(-4.89%)
Mar 08, 2023
1.250
1.300
1.227
1.230
56,534
-0.04(-3.14%)
Mar 07, 2023
1.290
1.300
1.150
1.270
76,638
-0.02(-1.55%)
Mar 06, 2023
1.290
1.320
1.230
1.290
39,352
+0.03(+2.38%)
Mar 03, 2023
1.250
1.300
1.240
1.260
21,677
+0.02(+1.61%)
Mar 02, 2023
1.200
1.240
1.180
1.240
32,640
+0.04(+3.33%)
Mar 01, 2023
1.200
1.225
1.160
1.200
56,988
-0.02(-1.60%)
Feb 28, 2023
1.200
1.240
1.200
1.220
49,280
-0.01(-0.85%)
Feb 27, 2023
1.280
1.280
1.210
1.230
44,849
-0.01(-0.81%)
Feb 24, 2023
1.250
1.290
1.220
1.240
38,585
-0.02(-1.59%)
Feb 23, 2023
1.280
1.340
1.260
1.260
34,473
-0.06(-4.55%)
Feb 22, 2023
1.320
1.390
1.280
1.320
41,629
-0.01(-0.75%)
Feb 21, 2023
1.400
1.450
1.310
1.330
25,626
-0.07(-5.00%)
Feb 17, 2023
1.360
1.460
1.345
1.400
42,754
+0.02(+1.45%)
Feb 16, 2023
1.260
1.420
1.260
1.380
70,394
+0.08(+6.15%)
Feb 15, 2023
1.340
1.379
1.220
1.300
78,443
-0.03(-2.26%)
Feb 14, 2023
1.360
1.420
1.330
1.330
35,047
-0.06(-4.32%)
Feb 13, 2023
1.360
1.413
1.330
1.390
98,721
-0.01(-0.71%)
Feb 10, 2023
1.410
1.439
1.370
1.400
40,697
-0.02(-1.41%)
Feb 09, 2023
1.490
1.490
1.370
1.420
89,278
+0.03(+2.16%)
Feb 08, 2023
1.470
1.470
1.380
1.390
112,437
-0.06(-4.14%)
Feb 07, 2023
1.470
1.500
1.400
1.450
89,000
-0.03(-2.03%)
Feb 06, 2023
1.520
1.530
1.480
1.480
65,818
-0.05(-3.27%)
Feb 03, 2023
1.490
1.580
1.490
1.530
141,815
+0.03(+2.00%)
Feb 02, 2023
1.600
1.650
1.450
1.500
340,415
-0.15(-9.09%)
Feb 01, 2023
1.760
1.839
1.630
1.650
852,644
-0.25(-13.16%)
Jan 31, 2023
1.850
2.040
1.720
1.900
1,685,408
+0.11(+6.15%)
Jan 30, 2023
1.350
1.940
1.350
1.790
1,662,911
+0.43(+31.62%)
Jan 27, 2023
1.350
1.400
1.337
1.360
91,715
-0.03(-2.16%)
Jan 26, 2023
1.320
1.400
1.320
1.390
39,427
+0.02(+1.46%)
Jan 25, 2023
1.400
1.410
1.330
1.370
45,364
-0.03(-2.14%)
Jan 24, 2023
1.380
1.430
1.350
1.400
31,531
+0.01(+0.72%)
Jan 23, 2023
1.370
1.490
1.370
1.390
108,972
-0.06(-4.14%)
Jan 20, 2023
1.490
1.490
1.410
1.450
53,283
-0.01(-0.68%)
Jan 19, 2023
1.520
1.530
1.430
1.460
45,122
-0.07(-4.58%)
Jan 18, 2023
1.500
1.590
1.500
1.530
35,919
+0.02(+1.32%)
Jan 17, 2023
1.580
1.600
1.450
1.510
160,138
-0.12(-7.36%)
Jan 13, 2023
1.680
1.720
1.600
1.630
96,516
-0.03(-1.81%)
Jan 12, 2023
1.860
1.910
1.550
1.660
591,395
-0.04(-2.35%)
Jan 11, 2023
1.480
1.860
1.350
1.700
412,857
+0.23(+15.65%)
Jan 10, 2023
1.840
1.990
1.300
1.470
900,857
-0.20(-11.98%)
Jan 09, 2023
1.580
1.950
1.460
1.670
772,971
+0.24(+16.78%)
Jan 06, 2023
1.270
1.531
1.260
1.430
223,392
+0.12(+9.16%)
Jan 05, 2023
1.200
1.310
1.160
1.310
29,157
+0.06(+5.22%)
Jan 04, 2023
1.180
1.245
1.150
1.245
17,293
+0.11(+9.21%)
Jan 03, 2023
1.190
1.270
1.120
1.140
46,466
-0.07(-5.79%)
Dec 30, 2022
1.180
1.235
1.180
1.210
18,864
-0.00(-0.22%)
Dec 29, 2022
1.200
1.280
1.150
1.213
18,515
-0.02(-1.41%)
Dec 28, 2022
1.270
1.270
1.190
1.230
22,059
+0.02(+1.65%)
Dec 27, 2022
1.190
1.230
1.150
1.210
13,409
+0.03(+2.54%)
Dec 23, 2022
1.299
1.330
1.143
1.180
16,675
-0.04(-3.28%)
Dec 22, 2022
1.190
1.290
1.150
1.220
42,844
-0.03(-2.40%)
Dec 21, 2022
1.330
1.370
1.200
1.250
14,878
+0.01(+0.81%)
Dec 20, 2022
1.300
1.360
1.200
1.240
43,903
-0.06(-4.62%)
Dec 19, 2022
1.400
1.400
1.260
1.300
34,955
-0.07(-4.80%)
Dec 16, 2022
1.270
1.490
1.200
1.365
170,831
+0.17(+13.79%)
Dec 15, 2022
1.300
1.300
1.131
1.200
71,639
-0.15(-11.11%)
Dec 14, 2022
1.130
1.500
1.130
1.350
151,950
+0.22(+19.47%)
Dec 13, 2022
1.270
1.270
1.060
1.130
87,748
-0.12(-9.60%)
Dec 12, 2022
1.200
1.300
1.200
1.250
17,394
+0.03(+2.46%)
Dec 09, 2022
1.250
1.300
1.200
1.220
20,648
-0.10(-7.58%)
Dec 08, 2022
1.360
1.360
1.210
1.320
13,302
-0.04(-2.94%)
Dec 07, 2022
1.310
1.380
1.280
1.360
21,554
+0.08(+6.25%)
Dec 06, 2022
1.330
1.380
1.250
1.280
49,696
-0.02(-1.54%)
Dec 05, 2022
1.280
1.360
1.260
1.300
30,964
-0.04(-2.75%)
Dec 02, 2022
1.340
1.400
1.300
1.337
41,318
-0.00(-0.24%)
Dec 01, 2022
1.300
1.355
1.278
1.340
29,630
+0.05(+3.88%)
Nov 30, 2022
1.200
1.420
1.200
1.290
104,737
+0.03(+2.38%)
Nov 29, 2022
1.400
1.400
1.220
1.260
97,883
-0.04(-3.08%)
Nov 28, 2022
1.020
1.358
1.020
1.300
182,415
+0.23(+21.50%)
Nov 25, 2022
1.065
1.102
1.020
1.070
11,507
-0.02(-1.83%)
Nov 23, 2022
1.040
1.090
1.020
1.090
9,010
+0.05(+4.81%)
Nov 22, 2022
1.060
1.092
1.010
1.040
24,408
-0.14(-11.86%)
Nov 21, 2022
1.000
1.300
0.9600
1.180
37,476
+0.17(+16.83%)
Nov 18, 2022
1.000
1.030
1.000
1.010
16,801
-0.03(-2.88%)
Nov 17, 2022
1.038
1.040
0.9701
1.040
14,060
+0.00(+0.00%)
Nov 16, 2022
1.060
1.065
0.9791
1.040
9,187
-0.03(-2.80%)
Nov 15, 2022
1.020
1.100
1.020
1.070
19,403
+0.00(+0.00%)
Nov 14, 2022
1.030
1.070
1.030
1.070
7,061
+0.04(+3.88%)
Nov 11, 2022
1.030
1.070
1.030
1.030
13,904
-0.01(-0.97%)
Nov 10, 2022
1.000
1.090
0.9902
1.040
41,700
+0.04(+4.03%)
Nov 09, 2022
1.020
1.020
0.9900
0.9998
34,005
-0.02(-1.98%)
Nov 08, 2022
1.000
1.100
0.9700
1.020
54,975
+0.03(+3.02%)
Nov 07, 2022
0.9700
1.060
0.9661
0.9901
25,136
-0.03(-2.93%)
Nov 04, 2022
1.070
1.080
0.9762
1.020
54,100
-0.05(-4.67%)
Nov 03, 2022
1.030
1.100
1.030
1.070
14,028
-0.10(-8.55%)
Nov 02, 2022
1.100
1.170
1.070
1.170
19,629
+0.07(+6.36%)
Nov 01, 2022
1.120
1.250
1.070
1.100
33,601
+0.04(+3.77%)
Oct 31, 2022
1.050
1.130
1.039
1.060
45,164
+0.03(+2.91%)
Oct 28, 2022
1.030
1.070
1.010
1.030
19,140
-0.02(-1.90%)
Oct 27, 2022
1.040
1.060
1.030
1.050
23,858
-0.02(-1.87%)
Oct 26, 2022
1.060
1.110
1.050
1.070
20,387
+0.00(+0.18%)
Oct 25, 2022
1.110
1.139
1.050
1.068
32,465
+0.04(+3.70%)
Oct 24, 2022
1.070
1.150
1.020
1.030
37,975
-0.12(-10.43%)
Oct 21, 2022
1.160
1.200
1.050
1.150
13,270
-0.02(-1.71%)
Oct 20, 2022
1.321
1.321
1.160
1.170
7,643
-0.01(-0.85%)
Oct 19, 2022
1.230
1.230
1.180
1.180
3,376
-0.06(-4.84%)
Oct 18, 2022
1.270
1.320
1.240
1.240
6,536
-0.03(-2.36%)
Oct 17, 2022
1.170
1.270
1.120
1.270
35,393
+0.09(+7.63%)
Oct 14, 2022
1.180
1.294
1.120
1.180
21,104
-0.06(-4.84%)
Oct 13, 2022
1.210
1.277
1.165
1.240
11,171
+0.05(+4.20%)
Oct 12, 2022
1.240
1.240
1.120
1.190
44,344
+0.00(+0.00%)
Oct 11, 2022
1.260
1.280
1.160
1.190
21,927
+0.03(+2.59%)
Oct 10, 2022
1.200
1.250
1.130
1.160
26,131
-0.08(-6.45%)
Oct 07, 2022
1.250
1.310
1.210
1.240
20,447
-0.10(-7.56%)
Oct 06, 2022
1.410
1.410
1.240
1.341
18,484
+0.10(+8.18%)
Oct 05, 2022
1.415
1.415
1.220
1.240
30,619
-0.06(-4.62%)
Oct 04, 2022
1.320
1.415
1.270
1.300
62,657
+0.12(+10.17%)
Oct 03, 2022
1.120
1.210
1.094
1.180
32,858
+0.04(+3.23%)
Sep 30, 2022
1.100
1.200
1.071
1.143
28,669
+0.05(+4.89%)
Sep 29, 2022
1.060
1.203
1.020
1.090
15,410
-0.06(-5.23%)
Sep 28, 2022
1.060
1.162
1.030
1.150
40,879
+0.10(+9.52%)
Sep 27, 2022
1.090
1.155
0.9728
1.050
52,049
-0.02(-1.87%)
Sep 26, 2022
1.170
1.170
1.060
1.070
54,883
-0.12(-10.08%)
Sep 23, 2022
1.200
1.317
1.170
1.190
58,330
+0.00(+0.07%)
Sep 22, 2022
1.440
1.440
1.180
1.189
41,782
-0.11(-8.52%)
Sep 21, 2022
1.340
1.340
1.260
1.300
43,909
-0.04(-2.99%)
Sep 20, 2022
1.400
1.410
1.280
1.340
89,495
-0.11(-7.59%)
Sep 19, 2022
1.440
1.520
1.340
1.450
87,796
+0.03(+2.11%)
Sep 16, 2022
1.310
1.420
1.280
1.420
57,450
+0.07(+5.19%)
Sep 15, 2022
1.380
1.380
1.270
1.350
54,599
+0.03(+2.27%)
Sep 14, 2022
1.400
1.418
1.300
1.320
59,742
-0.11(-7.69%)
Sep 13, 2022
1.350
1.430
1.340
1.430
45,803
+0.06(+4.38%)
Sep 12, 2022
1.360
1.450
1.340
1.370
24,235
+0.00(+0.00%)
Sep 09, 2022
1.400
1.450
1.360
1.370
45,741
+0.04(+3.01%)
Sep 08, 2022
1.320
1.430
1.320
1.330
28,829
-0.03(-2.21%)
Sep 07, 2022
1.450
1.450
1.310
1.360
62,090
+0.00(+0.00%)
Sep 06, 2022
1.340
1.379
1.310
1.360
26,612
+0.00(+0.00%)
Sep 02, 2022
1.410
1.500
1.350
1.360
52,261
-0.03(-2.16%)
Sep 01, 2022
1.260
1.500
1.215
1.390
176,121
+0.16(+13.01%)
Aug 31, 2022
1.380
1.379
1.200
1.230
105,020
-0.11(-8.21%)
Aug 30, 2022
1.440
1.500
1.340
1.340
112,308
-0.05(-3.60%)
Aug 29, 2022
1.440
1.488
1.340
1.390
99,725
-0.05(-3.47%)
Aug 26, 2022
1.400
1.500
1.350
1.440
254,075
+0.09(+6.67%)
Aug 25, 2022
1.390
1.390
1.320
1.350
38,846
+0.02(+1.50%)
Aug 24, 2022
1.310
1.355
1.270
1.330
73,301
+0.03(+2.31%)
Aug 23, 2022
1.260
1.300
1.220
1.300
94,582
+0.04(+3.17%)
Aug 22, 2022
1.370
1.379
1.250
1.260
151,870
-0.09(-6.63%)
Aug 19, 2022
1.290
1.350
1.260
1.349
176,481
-0.03(-2.20%)
Aug 18, 2022
1.300
1.567
1.240
1.380
889,487
+0.12(+9.50%)
Aug 17, 2022
1.190
1.290
1.180
1.260
210,686
+0.07(+5.90%)
Aug 16, 2022
1.180
1.210
1.180
1.190
23,860
-0.02(-1.65%)
Aug 15, 2022
1.300
1.300
1.190
1.210
21,005
-0.03(-2.42%)
Aug 12, 2022
1.270
1.270
1.160
1.240
69,780
+0.03(+2.48%)
Aug 11, 2022
1.220
1.280
1.180
1.210
80,931
+0.05(+4.31%)
Aug 10, 2022
1.190
1.220
1.150
1.160
59,291
+0.00(+0.00%)
Aug 09, 2022
1.200
1.202
1.160
1.160
53,456
-0.03(-2.52%)
Aug 08, 2022
1.200
1.252
1.140
1.190
130,633
+0.02(+1.71%)
Aug 05, 2022
1.130
1.200
1.130
1.170
130,908
+0.02(+1.74%)
Aug 04, 2022
1.210
1.220
1.080
1.150
120,759
-0.11(-8.73%)
Aug 03, 2022
1.240
1.580
1.170
1.260
1,526,903
+0.04(+3.28%)
Aug 02, 2022
1.010
1.302
0.9800
1.220
844,816
+0.20(+19.61%)
Aug 01, 2022
1.020
1.030
0.9901
1.020
30,035
-0.01(-0.97%)
Jul 29, 2022
1.010
1.040
0.9607
1.030
78,019
+0.06(+6.10%)
Jul 28, 2022
0.9700
1.020
0.9350
0.9708
41,892
+0.00(+0.08%)
Jul 27, 2022
0.9178
1.000
0.9154
0.9700
107,147
+0.05(+5.69%)
Jul 26, 2022
0.9200
0.9391
0.8911
0.9178
64,462
-0.00(-0.24%)
Jul 25, 2022
0.9700
1.000
0.9200
0.9200
121,028
-0.03(-3.42%)
Jul 22, 2022
1.060
1.060
0.9001
0.9526
86,945
-0.05(-4.88%)
Jul 21, 2022
1.040
1.050
0.9930
1.002
179,715
-0.04(-3.70%)
Jul 20, 2022
1.050
1.110
1.030
1.040
173,269
-0.03(-2.67%)
Jul 19, 2022
1.040
1.070
1.010
1.069
44,820
+0.04(+4.24%)
Jul 18, 2022
1.040
1.060
1.010
1.025
32,550
+0.00(+0.49%)
Jul 15, 2022
1.070
1.090
1.010
1.020
96,430
-0.06(-5.56%)
Jul 14, 2022
1.030
1.130
1.000
1.080
306,670
+0.02(+1.89%)
Jul 13, 2022
1.080
1.080
1.010
1.060
145,020
-0.06(-5.36%)
Jul 12, 2022
1.180
1.450
1.110
1.120
1,105,039
-0.10(-8.20%)
Jul 11, 2022
1.180
1.220
1.110
1.220
108,174
+0.05(+4.27%)
Jul 08, 2022
1.070
1.180
1.050
1.170
185,036
+0.09(+8.33%)
Jul 07, 2022
1.030
1.090
1.030
1.080
33,273
+0.03(+2.86%)
Jul 06, 2022
1.070
1.071
1.040
1.050
34,426
-0.01(-0.94%)
Jul 05, 2022
1.000
1.070
0.9838
1.060
72,972
+0.05(+4.95%)
Jul 01, 2022
0.9700
1.080
0.9466
1.010
300,871
+0.05(+5.21%)
Jun 30, 2022
0.9400
0.9850
0.9074
0.9600
36,367
+0.03(+3.15%)
Jun 29, 2022
0.9000
0.9899
0.9000
0.9307
78,390
+0.02(+2.27%)
Jun 28, 2022
0.9109
0.9300
0.8850
0.9100
30,394
-0.00(-0.10%)
Jun 27, 2022
0.9800
0.9758
0.8808
0.9109
37,021
-0.03(-2.78%)
Jun 24, 2022
0.9200
0.9670
0.8900
0.9369
137,114
+0.02(+2.70%)
Jun 23, 2022
0.8480
0.9170
0.8480
0.9123
42,964
+0.05(+6.08%)
Jun 22, 2022
0.8730
0.9000
0.8480
0.8600
91,042
-0.04(-4.44%)
Jun 21, 2022
0.9900
0.9900
0.8900
0.9000
73,935
-0.03(-3.23%)
Jun 17, 2022
0.9300
0.9900
0.9002
0.9300
178,371
+0.01(+0.65%)
Jun 16, 2022
0.8800
0.9700
0.8511
0.9240
145,961
+0.03(+3.82%)
Jun 15, 2022
0.8400
0.9184
0.8400
0.8900
188,351
+0.05(+6.21%)
Jun 14, 2022
0.8300
0.8630
0.8208
0.8380
68,102
+0.01(+0.84%)
Jun 13, 2022
0.8310
0
-0.08(-8.88%)
Jun 10, 2022
0.9500
0.9736
0.8750
0.9120
175,831
-0.05(-4.81%)
Jun 09, 2022
1.030
1.040
0.9286
0.9581
148,232
-0.00(-0.31%)
Jun 08, 2022
0.9900
1.000
0.9551
0.9611
112,943
-0.02(-2.48%)
Jun 07, 2022
1.020
1.040
0.9510
0.9855
243,353
-0.01(-1.45%)
Jun 06, 2022
1.030
1.060
0.9511
1.000
244,630
-0.06(-5.66%)
Jun 03, 2022
1.040
1.080
1.040
1.060
93,147
+0.00(+0.00%)
Jun 02, 2022
1.070
1.090
1.030
1.060
107,823
-0.03(-2.75%)
Jun 01, 2022
1.070
1.120
1.070
1.090
133,007
+0.01(+0.93%)
May 31, 2022
1.100
1.124
1.070
1.080
91,420
-0.04(-3.57%)
May 27, 2022
1.130
1.170
1.050
1.120
297,768
-0.05(-4.27%)
May 26, 2022
1.180
1.190
1.140
1.170
151,160
-0.02(-1.68%)
May 25, 2022
1.230
1.230
1.150
1.190
128,981
-0.01(-0.42%)
May 24, 2022
1.180
1.203
1.150
1.195
198,355
-0.02(-2.05%)
May 23, 2022
1.230
1.230
1.140
1.220
93,119
+0.00(+0.00%)
May 20, 2022
1.220
1.230
1.170
1.220
82,931
-0.01(-0.81%)
May 19, 2022
1.190
1.240
1.170
1.230
74,887
+0.00(+0.00%)
May 18, 2022
1.240
1.340
1.190
1.230
212,569
-0.04(-3.15%)
May 17, 2022
1.180
1.280
1.160
1.270
188,895
+0.09(+7.63%)
May 16, 2022
1.230
1.259
1.150
1.180
216,964
-0.09(-7.09%)
May 13, 2022
1.150
1.280
1.150
1.270
305,198
+0.17(+15.66%)
May 11, 2022
1.098
0
-0.14(-11.45%)
May 10, 2022
1.270
1.280
1.180
1.240
299,862
+0.00(+0.00%)
May 09, 2022
1.270
1.300
1.210
1.240
433,284
-0.06(-4.62%)
May 06, 2022
1.310
1.338
1.280
1.300
438,429
-0.07(-5.11%)
May 05, 2022
1.610
1.620
1.320
1.370
1,527,768
-0.20(-12.74%)
May 04, 2022
1.380
1.940
1.360
1.570
17,306,444
+0.29(+22.66%)
May 03, 2022
1.180
1.310
1.180
1.280
792,009
+0.07(+5.79%)
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.