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
Atyr Pharma Inc
(NQ:
LIFE
)
1.690
-0.030 (-1.74%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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 (%)
Mar 28, 2024
2.040
1.920
1.920
1.950
726,167
-0.05(-2.50%)
Mar 27, 2024
1.920
2.090
1.920
2.000
1,200,942
+0.08(+4.44%)
Mar 26, 2024
1.910
1.940
1.850
1.915
282,116
-0.00(-0.26%)
Mar 25, 2024
1.930
1.980
1.870
1.920
337,242
-0.03(-1.54%)
Mar 22, 2024
1.970
2.030
1.940
1.950
355,219
-0.07(-3.47%)
Mar 21, 2024
2.000
2.025
1.850
2.020
891,074
+0.00(+0.00%)
Mar 20, 2024
2.010
2.150
1.950
2.020
904,437
+0.02(+1.00%)
Mar 19, 2024
2.010
2.050
1.910
2.000
399,375
+0.04(+2.30%)
Mar 18, 2024
2.030
2.030
1.902
1.955
867,623
-0.03(-1.76%)
Mar 15, 2024
1.620
2.010
1.620
1.990
1,442,771
+0.37(+22.84%)
Mar 14, 2024
1.620
1.635
1.550
1.620
483,581
-0.01(-0.61%)
Mar 13, 2024
1.620
1.680
1.610
1.630
301,208
+0.01(+0.62%)
Mar 12, 2024
1.590
1.630
1.570
1.620
427,384
+0.02(+1.25%)
Mar 11, 2024
1.570
1.660
1.570
1.600
471,506
+0.01(+0.63%)
Mar 08, 2024
1.670
1.720
1.575
1.590
751,465
-0.07(-4.22%)
Mar 07, 2024
1.720
1.730
1.640
1.660
1,282,132
-0.04(-2.35%)
Mar 06, 2024
1.690
1.720
1.670
1.700
611,652
+0.03(+1.80%)
Mar 05, 2024
1.770
1.790
1.630
1.670
1,082,353
-0.12(-6.70%)
Mar 04, 2024
1.900
1.910
1.720
1.790
958,340
-0.12(-6.28%)
Mar 01, 2024
1.940
1.950
1.890
1.910
304,765
-0.01(-0.52%)
Feb 29, 2024
1.900
2.000
1.900
1.920
282,522
+0.02(+1.05%)
Feb 28, 2024
2.000
2.030
1.850
1.900
1,184,885
-0.10(-5.00%)
Feb 27, 2024
2.010
2.080
1.975
2.000
822,006
+0.06(+3.09%)
Feb 26, 2024
1.890
1.950
1.850
1.940
304,732
+0.03(+1.57%)
Feb 23, 2024
1.870
1.920
1.850
1.910
495,735
+0.02(+1.06%)
Feb 22, 2024
2.020
2.040
1.856
1.890
1,122,433
-0.08(-4.06%)
Feb 21, 2024
1.910
2.010
1.840
1.970
730,384
+0.09(+4.79%)
Feb 20, 2024
2.050
2.116
1.810
1.880
1,713,952
-0.14(-6.93%)
Feb 16, 2024
1.920
2.080
1.880
2.020
558,185
+0.09(+4.94%)
Feb 15, 2024
1.900
1.960
1.875
1.925
253,236
+0.01(+0.26%)
Feb 14, 2024
1.910
1.950
1.860
1.920
587,341
+0.01(+0.52%)
Feb 13, 2024
1.970
1.990
1.750
1.910
830,027
-0.06(-3.05%)
Feb 12, 2024
1.930
2.030
1.930
1.970
833,626
+0.00(+0.00%)
Feb 09, 2024
2.000
2.050
1.930
1.970
594,004
+0.00(+0.00%)
Feb 08, 2024
1.650
2.023
1.650
1.970
1,520,262
+0.31(+18.67%)
Feb 07, 2024
1.660
1.700
1.630
1.660
137,505
+0.01(+0.61%)
Feb 06, 2024
1.720
1.720
1.650
1.650
187,869
-0.05(-2.94%)
Feb 05, 2024
1.750
1.786
1.660
1.700
739,936
-0.06(-3.41%)
Feb 02, 2024
1.600
1.770
1.480
1.760
547,190
+0.16(+10.00%)
Feb 01, 2024
1.590
1.615
1.580
1.600
160,434
+0.01(+0.31%)
Jan 31, 2024
1.570
1.630
1.570
1.595
185,812
-0.02(-0.93%)
Jan 30, 2024
1.610
1.630
1.580
1.610
142,392
-0.01(-0.62%)
Jan 29, 2024
1.580
1.630
1.551
1.620
239,864
+0.04(+2.53%)
Jan 26, 2024
1.550
1.590
1.540
1.580
116,971
+0.03(+1.94%)
Jan 25, 2024
1.550
1.560
1.500
1.550
284,469
+0.01(+0.65%)
Jan 24, 2024
1.570
1.570
1.500
1.540
125,788
+0.00(+0.00%)
Jan 23, 2024
1.550
1.570
1.540
1.540
226,021
-0.01(-0.65%)
Jan 22, 2024
1.500
1.555
1.500
1.550
454,418
+0.05(+3.33%)
Jan 19, 2024
1.440
1.510
1.422
1.500
535,363
+0.08(+5.63%)
Jan 18, 2024
1.480
1.480
1.395
1.420
225,908
-0.04(-2.41%)
Jan 17, 2024
1.520
1.530
1.410
1.455
276,439
-0.07(-4.90%)
Jan 16, 2024
1.550
1.550
1.510
1.530
163,602
-0.01(-0.65%)
Jan 12, 2024
1.560
1.579
1.520
1.540
158,112
-0.02(-1.28%)
Jan 11, 2024
1.600
1.600
1.540
1.560
272,841
-0.03(-1.89%)
Jan 10, 2024
1.580
1.600
1.550
1.590
229,072
+0.01(+0.63%)
Jan 09, 2024
1.570
1.590
1.520
1.580
242,845
+0.01(+0.64%)
Jan 08, 2024
1.510
1.570
1.470
1.570
549,892
+0.07(+4.67%)
Jan 05, 2024
1.520
1.540
1.470
1.500
276,283
-0.01(-0.66%)
Jan 04, 2024
1.600
1.600
1.500
1.510
302,438
-0.04(-2.89%)
Jan 03, 2024
1.530
1.620
1.510
1.555
592,698
+0.06(+4.01%)
Jan 02, 2024
1.390
1.540
1.390
1.495
490,147
+0.09(+6.03%)
Dec 29, 2023
1.450
1.460
1.380
1.410
277,736
-0.06(-4.08%)
Dec 28, 2023
1.480
1.490
1.420
1.470
276,439
+0.00(+0.00%)
Dec 27, 2023
1.460
1.480
1.430
1.470
295,683
+0.01(+0.68%)
Dec 26, 2023
1.340
1.480
1.340
1.460
331,166
+0.11(+8.15%)
Dec 22, 2023
1.360
1.370
1.340
1.350
356,445
+0.02(+1.50%)
Dec 21, 2023
1.310
1.410
1.280
1.330
444,275
+0.02(+1.53%)
Dec 20, 2023
1.450
1.450
1.290
1.310
483,736
-0.09(-6.43%)
Dec 19, 2023
1.280
1.480
1.280
1.400
4,489,425
+0.13(+10.24%)
Dec 18, 2023
1.220
1.325
1.220
1.270
1,080,239
+0.05(+4.10%)
Dec 15, 2023
1.200
1.260
1.190
1.220
2,720,130
+0.02(+1.67%)
Dec 14, 2023
1.230
1.270
1.200
1.200
299,115
-0.01(-0.83%)
Dec 13, 2023
1.200
1.270
1.190
1.210
623,359
+0.02(+1.68%)
Dec 12, 2023
1.160
1.240
1.140
1.190
235,844
+0.02(+1.71%)
Dec 11, 2023
1.180
1.194
1.140
1.170
164,472
-0.03(-2.50%)
Dec 08, 2023
1.220
1.237
1.150
1.200
117,304
-0.01(-0.83%)
Dec 07, 2023
1.270
1.270
1.200
1.210
117,790
-0.03(-2.42%)
Dec 06, 2023
1.260
1.290
1.230
1.240
157,984
-0.01(-0.80%)
Dec 05, 2023
1.260
1.300
1.234
1.250
138,322
-0.01(-1.19%)
Dec 04, 2023
1.290
1.300
1.250
1.265
149,065
-0.01(-0.39%)
Dec 01, 2023
1.290
1.320
1.220
1.270
187,696
-0.03(-2.31%)
Nov 30, 2023
1.290
1.320
1.230
1.300
131,527
+0.08(+6.56%)
Nov 29, 2023
1.280
1.280
1.210
1.220
73,109
-0.03(-2.40%)
Nov 28, 2023
1.260
1.290
1.200
1.250
214,349
-0.02(-1.57%)
Nov 27, 2023
1.230
1.290
1.190
1.270
184,702
+0.06(+4.96%)
Nov 24, 2023
1.180
1.210
1.170
1.210
74,290
+0.04(+3.42%)
Nov 22, 2023
1.150
1.190
1.140
1.170
108,101
+0.03(+2.63%)
Nov 21, 2023
1.180
1.200
1.140
1.140
262,020
-0.04(-3.39%)
Nov 20, 2023
1.160
1.200
1.140
1.180
292,240
+0.04(+3.51%)
Nov 17, 2023
1.130
1.170
1.120
1.140
196,339
+0.00(+0.00%)
Nov 16, 2023
1.160
1.160
1.091
1.140
138,610
+0.02(+1.79%)
Nov 15, 2023
1.160
1.170
1.110
1.120
266,067
+0.01(+0.90%)
Nov 14, 2023
1.210
1.210
1.110
1.110
196,613
-0.00(-0.45%)
Nov 13, 2023
1.100
1.170
1.080
1.115
290,940
-0.01(-0.45%)
Nov 10, 2023
1.160
1.170
1.100
1.120
240,974
-0.03(-2.61%)
Nov 09, 2023
1.200
1.220
1.150
1.150
159,660
-0.07(-5.74%)
Nov 08, 2023
1.250
1.290
1.190
1.220
85,445
-0.03(-2.40%)
Nov 07, 2023
1.300
1.300
1.224
1.250
88,086
-0.03(-2.34%)
Nov 06, 2023
1.310
1.320
1.260
1.280
69,271
-0.02(-1.54%)
Nov 03, 2023
1.300
1.320
1.280
1.300
157,656
+0.01(+0.78%)
Nov 02, 2023
1.270
1.290
1.250
1.290
147,476
+0.06(+4.88%)
Nov 01, 2023
1.320
1.320
1.220
1.230
132,604
-0.02(-1.60%)
Oct 31, 2023
1.240
1.270
1.220
1.250
53,134
+0.00(+0.00%)
Oct 30, 2023
1.180
1.270
1.180
1.250
45,648
+0.05(+4.17%)
Oct 27, 2023
1.220
1.250
1.190
1.200
115,079
-0.03(-2.44%)
Oct 26, 2023
1.230
1.260
1.210
1.230
128,843
-0.01(-0.81%)
Oct 25, 2023
1.230
1.258
1.210
1.240
67,117
+0.01(+0.81%)
Oct 24, 2023
1.250
1.276
1.210
1.230
113,938
-0.02(-1.60%)
Oct 23, 2023
1.340
1.340
1.231
1.250
161,915
-0.06(-4.58%)
Oct 20, 2023
1.310
1.355
1.280
1.310
100,040
+0.03(+2.34%)
Oct 19, 2023
1.330
1.330
1.280
1.280
226,200
-0.05(-3.76%)
Oct 18, 2023
1.370
1.370
1.320
1.330
81,548
-0.04(-3.27%)
Oct 17, 2023
1.390
1.407
1.350
1.375
112,144
-0.02(-1.79%)
Oct 16, 2023
1.420
1.420
1.370
1.400
104,949
+0.01(+0.72%)
Oct 13, 2023
1.400
1.420
1.370
1.390
143,594
+0.00(+0.00%)
Oct 12, 2023
1.420
1.430
1.370
1.390
133,060
-0.03(-2.11%)
Oct 11, 2023
1.430
1.449
1.400
1.420
117,717
+0.00(+0.35%)
Oct 10, 2023
1.450
1.510
1.400
1.415
113,091
-0.03(-2.41%)
Oct 09, 2023
1.450
1.458
1.390
1.450
146,044
+0.00(+0.00%)
Oct 06, 2023
1.480
1.485
1.430
1.450
82,973
-0.04(-2.68%)
Oct 05, 2023
1.450
1.500
1.430
1.490
129,850
+0.04(+2.76%)
Oct 04, 2023
1.440
1.460
1.385
1.450
129,390
+0.07(+5.07%)
Oct 03, 2023
1.510
1.540
1.360
1.380
297,390
-0.13(-8.61%)
Oct 02, 2023
1.570
1.610
1.500
1.510
237,875
-0.07(-4.43%)
Sep 29, 2023
1.580
1.620
1.580
1.580
98,578
-0.01(-0.63%)
Sep 28, 2023
1.630
1.630
1.570
1.590
113,129
-0.05(-3.05%)
Sep 27, 2023
1.590
1.640
1.570
1.640
110,961
+0.05(+3.14%)
Sep 26, 2023
1.550
1.635
1.550
1.590
134,843
+0.04(+2.58%)
Sep 25, 2023
1.600
1.590
1.545
1.550
279,936
-0.06(-3.73%)
Sep 22, 2023
1.620
1.630
1.600
1.610
118,140
-0.02(-1.23%)
Sep 21, 2023
1.610
1.635
1.600
1.630
77,347
+0.01(+0.62%)
Sep 20, 2023
1.630
1.661
1.611
1.620
177,269
+0.00(+0.00%)
Sep 19, 2023
1.630
1.680
1.620
1.620
123,135
+0.01(+0.62%)
Sep 18, 2023
1.690
1.719
1.610
1.610
302,118
-0.08(-4.73%)
Sep 15, 2023
1.680
1.740
1.660
1.690
403,458
+0.00(+0.00%)
Sep 14, 2023
1.660
1.730
1.660
1.690
275,629
+0.05(+3.05%)
Sep 13, 2023
1.650
1.670
1.640
1.640
220,086
-0.01(-0.61%)
Sep 12, 2023
1.650
1.700
1.642
1.650
123,250
-0.01(-0.60%)
Sep 11, 2023
1.640
1.680
1.619
1.660
190,264
+0.00(+0.00%)
Sep 08, 2023
1.630
1.680
1.630
1.660
116,985
+0.01(+0.61%)
Sep 07, 2023
1.700
1.700
1.640
1.650
183,444
+0.00(+0.00%)
Sep 06, 2023
1.680
1.720
1.620
1.650
345,839
-0.05(-2.94%)
Sep 05, 2023
1.730
1.745
1.670
1.700
196,124
+0.00(+0.00%)
Sep 01, 2023
1.740
1.740
1.700
1.700
186,163
+0.00(+0.00%)
Aug 31, 2023
1.770
1.789
1.660
1.700
376,493
-0.07(-3.95%)
Aug 30, 2023
1.800
1.800
1.760
1.770
130,347
-0.01(-0.56%)
Aug 29, 2023
1.790
1.800
1.760
1.780
131,569
-0.01(-0.56%)
Aug 28, 2023
1.860
1.890
1.780
1.790
174,222
-0.06(-3.24%)
Aug 25, 2023
1.840
1.900
1.790
1.850
287,423
+0.01(+0.54%)
Aug 24, 2023
1.840
1.850
1.800
1.840
99,759
+0.02(+1.10%)
Aug 23, 2023
1.850
1.865
1.810
1.820
139,674
-0.03(-1.62%)
Aug 22, 2023
1.900
1.925
1.840
1.850
117,851
-0.06(-3.14%)
Aug 21, 2023
1.920
1.940
1.875
1.910
117,691
+0.00(+0.00%)
Aug 18, 2023
1.890
1.910
1.880
1.910
161,441
+0.02(+1.06%)
Aug 17, 2023
1.910
1.910
1.880
1.890
131,792
-0.04(-2.07%)
Aug 16, 2023
1.960
1.980
1.890
1.930
184,672
-0.03(-1.53%)
Aug 15, 2023
1.950
1.960
1.910
1.960
173,700
+0.01(+0.51%)
Aug 14, 2023
1.980
1.991
1.920
1.950
166,746
-0.05(-2.50%)
Aug 11, 2023
1.950
2.000
1.900
2.000
1,699,255
+0.04(+2.04%)
Aug 10, 2023
1.980
2.000
1.940
1.960
190,742
+0.00(+0.00%)
Aug 09, 2023
1.960
1.970
1.930
1.960
121,589
+0.00(+0.00%)
Aug 08, 2023
1.960
1.985
1.940
1.960
107,939
-0.01(-0.51%)
Aug 07, 2023
2.010
2.020
1.945
1.970
171,460
-0.03(-1.50%)
Aug 04, 2023
2.040
2.040
1.990
2.000
157,442
-0.01(-0.50%)
Aug 03, 2023
2.010
2.060
2.000
2.010
121,105
+0.01(+0.50%)
Aug 02, 2023
1.990
2.020
1.969
2.000
339,495
+0.03(+1.52%)
Aug 01, 2023
1.970
2.020
1.927
1.970
246,177
+0.01(+0.51%)
Jul 31, 2023
2.010
2.050
1.960
1.960
480,857
-0.05(-2.49%)
Jul 28, 2023
1.970
2.020
1.935
2.010
198,277
+0.07(+3.61%)
Jul 27, 2023
1.980
1.980
1.910
1.940
235,577
-0.02(-1.02%)
Jul 26, 2023
1.980
1.990
1.940
1.960
124,752
+0.00(+0.00%)
Jul 25, 2023
2.010
2.010
1.950
1.960
251,894
-0.03(-1.51%)
Jul 24, 2023
2.070
2.075
1.980
1.990
364,771
-0.08(-3.86%)
Jul 21, 2023
2.090
2.110
2.030
2.070
369,849
+0.04(+1.97%)
Jul 20, 2023
1.960
2.090
1.960
2.030
650,808
+0.08(+4.10%)
Jul 19, 2023
1.960
2.000
1.920
1.950
206,749
+0.02(+1.04%)
Jul 18, 2023
1.970
2.010
1.910
1.930
181,770
-0.06(-3.02%)
Jul 17, 2023
1.950
1.995
1.942
1.990
106,365
+0.04(+2.05%)
Jul 14, 2023
1.990
1.990
1.940
1.950
207,033
-0.03(-1.52%)
Jul 13, 2023
2.000
2.019
1.960
1.980
227,013
-0.02(-1.00%)
Jul 12, 2023
2.030
2.030
1.990
2.000
132,746
-0.01(-0.50%)
Jul 11, 2023
2.020
2.025
2.000
2.010
122,509
+0.00(+0.00%)
Jul 10, 2023
2.020
2.069
1.980
2.010
315,298
+0.00(+0.00%)
Jul 07, 2023
2.000
2.045
1.974
2.010
131,612
+0.02(+1.01%)
Jul 06, 2023
2.090
2.090
1.880
1.990
762,857
-0.12(-5.69%)
Jul 05, 2023
2.200
2.204
2.090
2.110
419,412
-0.12(-5.38%)
Jul 03, 2023
2.180
2.240
2.160
2.230
190,406
+0.07(+3.24%)
Jun 30, 2023
2.140
2.200
2.090
2.160
397,787
+0.04(+1.89%)
Jun 29, 2023
2.170
2.170
2.102
2.120
292,794
+0.02(+0.95%)
Jun 28, 2023
2.020
2.110
2.010
2.100
346,341
+0.04(+1.94%)
Jun 27, 2023
2.110
2.110
1.950
2.060
499,073
-0.05(-2.37%)
Jun 26, 2023
2.200
2.200
2.090
2.110
448,438
-0.08(-3.65%)
Jun 23, 2023
2.270
2.270
2.160
2.190
386,418
-0.08(-3.52%)
Jun 22, 2023
2.340
2.349
2.240
2.270
184,938
-0.04(-1.73%)
Jun 21, 2023
2.300
2.335
2.232
2.310
249,291
-0.02(-0.86%)
Jun 20, 2023
2.440
2.440
2.260
2.330
470,559
-0.12(-4.90%)
Jun 16, 2023
2.190
2.450
2.190
2.450
2,376,931
+0.24(+10.86%)
Jun 15, 2023
2.200
2.240
2.180
2.210
242,754
+0.00(+0.00%)
Jun 14, 2023
2.290
2.298
2.210
2.210
236,752
-0.08(-3.49%)
Jun 13, 2023
2.250
2.290
2.235
2.290
269,510
+0.05(+2.23%)
Jun 12, 2023
2.200
2.260
2.196
2.240
300,827
+0.04(+1.82%)
Jun 09, 2023
2.270
2.270
2.190
2.200
285,192
-0.06(-2.65%)
Jun 08, 2023
2.300
2.310
2.240
2.260
296,584
-0.04(-1.74%)
Jun 07, 2023
2.360
2.405
2.299
2.300
379,815
-0.05(-2.13%)
Jun 06, 2023
2.330
2.385
2.320
2.350
374,019
+0.02(+0.86%)
Jun 05, 2023
2.320
2.358
2.290
2.330
302,570
+0.01(+0.43%)
Jun 02, 2023
2.300
2.320
2.260
2.320
368,164
+0.05(+2.20%)
Jun 01, 2023
2.270
2.310
2.224
2.270
424,255
+0.00(+0.00%)
May 31, 2023
2.270
2.290
2.210
2.270
354,567
-0.01(-0.44%)
May 30, 2023
2.330
2.370
2.260
2.280
318,276
-0.07(-2.98%)
May 26, 2023
2.360
2.400
2.300
2.350
320,001
-0.01(-0.42%)
May 25, 2023
2.480
2.480
2.340
2.360
662,120
-0.10(-4.26%)
May 24, 2023
2.530
2.530
2.420
2.465
469,546
-0.03(-1.00%)
May 23, 2023
2.490
2.550
2.450
2.490
899,440
+0.05(+2.05%)
May 22, 2023
2.490
2.510
2.365
2.440
880,061
+0.00(+0.00%)
May 19, 2023
2.450
2.520
2.409
2.440
409,959
+0.02(+0.83%)
May 18, 2023
2.600
2.600
2.360
2.420
619,679
-0.10(-3.97%)
May 17, 2023
2.500
2.600
2.420
2.520
663,683
-0.03(-1.18%)
May 16, 2023
2.420
2.570
2.211
2.550
978,638
-0.02(-0.78%)
May 15, 2023
2.440
2.700
2.415
2.570
1,240,885
+0.20(+8.44%)
May 12, 2023
2.350
2.390
2.270
2.370
735,287
+0.03(+1.28%)
May 11, 2023
2.350
2.420
2.290
2.340
1,162,265
+0.08(+3.54%)
May 10, 2023
2.130
2.340
2.120
2.260
1,788,699
+0.13(+6.10%)
May 09, 2023
2.160
2.170
2.060
2.130
491,818
-0.01(-0.47%)
May 08, 2023
2.150
2.180
2.110
2.140
706,911
-0.01(-0.47%)
May 05, 2023
2.090
2.195
2.024
2.150
1,997,020
+0.10(+4.88%)
May 04, 2023
2.070
2.100
2.030
2.050
786,905
+0.00(+0.00%)
May 03, 2023
2.000
2.105
1.980
2.050
971,629
+0.07(+3.54%)
May 02, 2023
2.100
2.130
1.980
1.980
683,780
-0.12(-5.71%)
May 01, 2023
1.960
2.140
1.930
2.100
1,178,040
+0.15(+7.69%)
Apr 28, 2023
1.960
2.020
1.920
1.950
299,302
-0.04(-2.01%)
Apr 27, 2023
1.990
2.068
1.960
1.990
522,766
-0.03(-1.49%)
Apr 26, 2023
2.040
2.080
1.920
2.020
464,394
-0.03(-1.46%)
Apr 25, 2023
2.130
2.270
1.982
2.050
1,235,877
-0.10(-4.65%)
Apr 24, 2023
1.910
2.218
1.910
2.150
2,686,194
+0.27(+14.67%)
Apr 21, 2023
1.760
1.980
1.555
1.875
4,955,953
+0.16(+9.01%)
Apr 20, 2023
1.870
1.900
1.710
1.720
742,576
-0.15(-8.02%)
Apr 19, 2023
1.920
1.930
1.870
1.870
271,825
-0.05(-2.60%)
Apr 18, 2023
1.940
1.940
1.880
1.920
253,666
+0.00(+0.00%)
Apr 17, 2023
1.930
1.950
1.870
1.920
417,964
+0.01(+0.52%)
Apr 14, 2023
1.920
1.950
1.850
1.910
316,816
-0.02(-1.04%)
Apr 13, 2023
1.940
1.990
1.900
1.930
408,223
-0.01(-0.52%)
Apr 12, 2023
1.980
2.020
1.870
1.940
460,930
-0.05(-2.51%)
Apr 11, 2023
1.920
2.050
1.856
1.990
1,201,894
+0.09(+4.74%)
Apr 10, 2023
2.100
2.100
1.880
1.900
457,448
-0.20(-9.31%)
Apr 06, 2023
2.080
2.100
2.070
2.095
54,126
+0.01(+0.24%)
Apr 05, 2023
2.060
2.149
2.060
2.090
133,825
-0.01(-0.48%)
Apr 04, 2023
2.100
2.110
2.050
2.100
111,493
+0.00(+0.00%)
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.