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
Beyondspring Inc
(NQ:
BYSI
)
2.740
+0.110 (+4.18%)
Streaming Delayed Price
Updated: 1:02 PM EDT, May 21, 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 (%)
Jun 30, 2022
1.400
1.450
1.360
1.440
147,504
+0.00(+0.00%)
Jun 29, 2022
1.390
1.460
1.351
1.440
128,995
+0.01(+0.70%)
Jun 28, 2022
1.430
1.480
1.380
1.430
204,725
+0.00(+0.00%)
Jun 27, 2022
1.370
1.466
1.360
1.430
255,921
+0.04(+2.88%)
Jun 24, 2022
1.540
1.650
1.390
1.390
2,828,397
-0.16(-10.32%)
Jun 23, 2022
1.570
1.570
1.464
1.550
221,460
+0.01(+0.65%)
Jun 22, 2022
1.460
1.575
1.400
1.540
303,835
+0.05(+3.36%)
Jun 21, 2022
1.450
1.580
1.450
1.490
295,851
+0.10(+7.19%)
Jun 17, 2022
1.340
1.470
1.340
1.390
239,328
+0.06(+4.51%)
Jun 16, 2022
1.350
1.400
1.240
1.330
345,736
-0.05(-3.62%)
Jun 15, 2022
1.620
1.720
1.375
1.380
545,449
-0.23(-14.29%)
Jun 14, 2022
1.610
1.728
1.580
1.610
140,959
-0.05(-3.01%)
Jun 13, 2022
1.620
1.760
1.590
1.660
302,119
-0.11(-6.21%)
Jun 10, 2022
1.710
1.850
1.660
1.770
333,329
+0.06(+3.51%)
Jun 09, 2022
2.180
2.260
1.655
1.710
1,152,935
-0.45(-20.83%)
Jun 08, 2022
1.870
2.380
1.580
2.160
1,068,772
+0.29(+15.51%)
Jun 07, 2022
1.530
1.930
1.520
1.870
522,221
+0.29(+18.35%)
Jun 06, 2022
1.610
1.660
1.460
1.580
344,449
-0.01(-0.63%)
Jun 03, 2022
1.360
1.640
1.360
1.590
393,313
+0.22(+16.06%)
Jun 02, 2022
1.320
1.450
1.300
1.370
318,959
+0.05(+3.79%)
Jun 01, 2022
1.370
1.480
1.300
1.320
280,979
-0.05(-3.65%)
May 31, 2022
1.410
1.480
1.230
1.370
795,786
+0.05(+3.79%)
May 27, 2022
1.250
1.470
1.200
1.320
987,515
+0.19(+16.81%)
May 26, 2022
1.160
1.190
1.130
1.130
169,781
-0.03(-2.59%)
May 25, 2022
1.150
1.200
1.140
1.160
160,598
+0.01(+0.87%)
May 24, 2022
1.230
1.250
1.130
1.150
239,213
-0.10(-8.00%)
May 23, 2022
1.300
1.370
1.240
1.250
242,974
-0.04(-3.10%)
May 20, 2022
1.360
1.380
1.260
1.290
113,843
-0.03(-2.27%)
May 19, 2022
1.210
1.350
1.210
1.320
197,953
+0.09(+7.32%)
May 18, 2022
1.250
1.280
1.210
1.230
227,680
-0.04(-3.15%)
May 17, 2022
1.300
1.340
1.250
1.270
222,281
+0.04(+3.25%)
May 16, 2022
1.220
1.290
1.220
1.230
186,920
-0.02(-1.60%)
May 13, 2022
1.370
1.390
1.230
1.250
296,705
-0.05(-3.85%)
May 12, 2022
1.210
1.360
1.200
1.300
146,534
+0.05(+4.00%)
May 11, 2022
1.440
1.490
1.220
1.250
379,228
-0.21(-14.38%)
May 10, 2022
1.490
1.540
1.430
1.460
201,176
+0.01(+0.69%)
May 09, 2022
1.590
1.590
1.425
1.450
324,071
-0.16(-9.94%)
May 06, 2022
1.570
1.660
1.515
1.610
256,729
-0.04(-2.42%)
May 05, 2022
1.670
1.720
1.580
1.650
303,916
-0.04(-2.37%)
May 04, 2022
1.640
1.700
1.525
1.690
208,056
+0.03(+1.81%)
May 03, 2022
1.690
1.750
1.630
1.660
351,648
-0.03(-1.78%)
May 02, 2022
1.530
1.700
1.520
1.690
262,679
+0.17(+11.18%)
Apr 29, 2022
1.630
1.690
1.510
1.520
315,430
-0.09(-5.59%)
Apr 28, 2022
1.710
1.710
1.540
1.610
437,031
-0.07(-4.17%)
Apr 27, 2022
1.860
1.860
1.670
1.680
264,919
-0.15(-8.20%)
Apr 26, 2022
1.940
1.970
1.830
1.830
306,780
-0.13(-6.63%)
Apr 25, 2022
1.870
2.040
1.870
1.960
260,928
+0.01(+0.51%)
Apr 22, 2022
1.850
2.040
1.820
1.950
323,716
+0.07(+3.72%)
Apr 21, 2022
1.930
1.960
1.800
1.880
318,011
+0.01(+0.53%)
Apr 20, 2022
1.960
1.980
1.860
1.870
228,614
-0.10(-5.08%)
Apr 19, 2022
2.020
2.030
1.890
1.970
339,722
-0.03(-1.50%)
Apr 18, 2022
2.130
2.170
1.985
2.000
279,959
-0.19(-8.68%)
Apr 14, 2022
2.340
2.429
2.140
2.190
343,284
-0.24(-9.88%)
Apr 13, 2022
2.280
2.640
2.200
2.430
520,908
+0.19(+8.48%)
Apr 12, 2022
2.280
2.400
2.180
2.240
242,973
+0.02(+0.90%)
Apr 11, 2022
2.370
2.399
2.180
2.220
243,412
-0.15(-6.33%)
Apr 08, 2022
2.500
2.523
2.360
2.370
221,662
-0.18(-7.06%)
Apr 07, 2022
2.520
2.679
2.450
2.550
323,339
+0.02(+0.79%)
Apr 06, 2022
2.450
2.540
2.370
2.530
203,324
+0.05(+2.02%)
Apr 05, 2022
2.650
2.702
2.450
2.480
414,571
-0.18(-6.77%)
Apr 04, 2022
2.430
2.710
2.355
2.660
477,781
+0.26(+10.83%)
Apr 01, 2022
2.250
2.410
2.220
2.400
234,552
+0.20(+9.09%)
Mar 31, 2022
2.290
2.360
2.180
2.200
223,174
-0.10(-4.35%)
Mar 30, 2022
2.370
2.460
2.290
2.300
185,905
-0.09(-3.77%)
Mar 29, 2022
2.270
2.440
2.270
2.390
318,985
+0.09(+3.91%)
Mar 28, 2022
2.310
2.330
2.170
2.300
304,525
+0.08(+3.60%)
Mar 25, 2022
2.290
2.440
2.170
2.220
338,056
-0.04(-1.77%)
Mar 24, 2022
2.300
2.300
2.130
2.260
366,582
-0.02(-0.88%)
Mar 23, 2022
2.320
2.380
2.210
2.280
186,265
-0.05(-2.15%)
Mar 22, 2022
2.210
2.350
2.120
2.330
329,923
+0.13(+5.91%)
Mar 21, 2022
2.250
2.270
2.090
2.200
449,640
-0.11(-4.76%)
Mar 18, 2022
2.010
2.330
2.000
2.310
1,343,888
+0.30(+14.93%)
Mar 17, 2022
1.820
2.050
1.760
2.010
338,085
+0.15(+8.06%)
Mar 16, 2022
1.830
1.860
1.740
1.860
389,403
+0.13(+7.51%)
Mar 15, 2022
1.680
1.740
1.660
1.730
257,287
+0.05(+2.98%)
Mar 14, 2022
1.870
1.910
1.640
1.680
392,404
-0.18(-9.68%)
Mar 11, 2022
2.010
2.020
1.850
1.860
354,777
-0.13(-6.53%)
Mar 10, 2022
2.050
2.130
1.952
1.990
261,661
-0.12(-5.69%)
Mar 09, 2022
1.950
2.143
1.880
2.110
344,298
+0.12(+6.03%)
Mar 08, 2022
1.950
2.090
1.850
1.990
427,513
+0.02(+1.02%)
Mar 07, 2022
1.960
2.090
1.905
1.970
520,400
-0.02(-1.01%)
Mar 04, 2022
2.150
2.230
1.967
1.990
468,098
-0.17(-7.87%)
Mar 03, 2022
2.300
2.330
2.150
2.160
377,937
-0.15(-6.49%)
Mar 02, 2022
2.380
2.420
2.300
2.310
246,572
-0.02(-0.86%)
Mar 01, 2022
2.460
2.500
2.315
2.330
371,287
-0.08(-3.32%)
Feb 28, 2022
2.490
2.542
2.410
2.410
417,355
-0.11(-4.37%)
Feb 25, 2022
2.440
2.520
2.400
2.520
231,321
+0.04(+1.61%)
Feb 24, 2022
2.110
2.500
2.110
2.480
375,738
+0.06(+2.48%)
Feb 23, 2022
2.640
2.640
2.401
2.420
328,663
-0.16(-6.20%)
Feb 22, 2022
2.570
2.730
2.550
2.580
277,860
-0.07(-2.64%)
Feb 18, 2022
2.650
0
-0.04(-1.49%)
Feb 17, 2022
2.820
2.910
2.680
2.690
488,997
-0.21(-7.24%)
Feb 16, 2022
2.980
2.980
2.850
2.900
278,872
-0.06(-2.03%)
Feb 15, 2022
2.940
3.060
2.890
2.960
328,402
+0.11(+3.86%)
Feb 14, 2022
2.940
3.020
2.830
2.850
533,690
-0.12(-4.04%)
Feb 11, 2022
3.120
3.145
2.945
2.970
390,270
-0.15(-4.81%)
Feb 10, 2022
3.100
3.320
3.070
3.120
348,309
-0.08(-2.50%)
Feb 09, 2022
3.140
3.270
3.120
3.200
338,118
+0.13(+4.23%)
Feb 08, 2022
3.140
3.180
3.010
3.070
427,262
-0.08(-2.54%)
Feb 07, 2022
3.130
3.230
3.050
3.150
279,538
+0.08(+2.61%)
Feb 04, 2022
3.010
3.130
2.920
3.070
319,689
+0.08(+2.68%)
Feb 03, 2022
3.010
2.960
2.990
414,518
-0.10(-3.24%)
Feb 02, 2022
3.390
3.400
3.060
3.090
401,762
-0.29(-8.58%)
Feb 01, 2022
3.290
3.490
3.230
3.380
485,227
+0.15(+4.64%)
Jan 31, 2022
3.050
3.230
731,702
+0.22(+7.31%)
Jan 28, 2022
2.850
3.060
2.850
3.010
617,835
+0.18(+6.36%)
Jan 27, 2022
3.170
3.220
2.800
2.830
829,577
-0.29(-9.29%)
Jan 26, 2022
3.400
3.435
3.020
3.120
821,663
-0.20(-6.02%)
Jan 25, 2022
3.190
3.390
3.151
3.320
535,042
+0.03(+0.91%)
Jan 24, 2022
3.110
3.310
2.910
3.290
1,813,059
+0.01(+0.30%)
Jan 21, 2022
3.450
3.610
3.270
3.280
1,373,164
-0.23(-6.55%)
Jan 20, 2022
3.600
3.740
3.461
3.510
758,133
-0.04(-1.13%)
Jan 19, 2022
3.720
3.780
3.520
3.550
666,037
-0.15(-4.05%)
Jan 18, 2022
3.800
3.960
3.670
3.700
664,319
-0.18(-4.64%)
Jan 14, 2022
3.880
0
+0.08(+2.11%)
Jan 13, 2022
4.250
4.319
3.780
3.800
1,242,758
-0.45(-10.59%)
Jan 12, 2022
4.300
4.338
4.110
4.250
653,117
-0.13(-2.97%)
Jan 11, 2022
4.240
4.570
4.220
4.380
579,741
+0.12(+2.82%)
Jan 10, 2022
4.440
4.450
4.160
4.260
723,765
-0.27(-5.96%)
Jan 07, 2022
4.470
4.670
4.400
4.530
597,312
+0.03(+0.67%)
Jan 06, 2022
4.530
4.730
4.360
4.500
1,004,787
-0.01(-0.22%)
Jan 05, 2022
4.680
4.980
4.480
4.510
624,937
-0.23(-4.85%)
Jan 04, 2022
4.960
4.970
4.611
4.740
1,055,438
-0.27(-5.39%)
Jan 03, 2022
4.610
5.175
4.610
5.010
1,380,508
+0.48(+10.60%)
Dec 31, 2021
4.550
4.950
4.500
4.530
1,192,120
-0.12(-2.58%)
Dec 30, 2021
4.260
4.700
4.250
4.650
1,667,737
+0.28(+6.41%)
Dec 29, 2021
4.500
4.525
4.340
4.370
890,080
-0.13(-2.89%)
Dec 28, 2021
4.440
4.780
4.430
4.500
798,210
+0.00(+0.00%)
Dec 27, 2021
4.900
4.930
4.420
4.500
1,098,452
-0.42(-8.54%)
Dec 23, 2021
4.900
5.088
4.790
4.920
1,290,473
+0.08(+1.65%)
Dec 22, 2021
4.600
4.940
4.600
4.840
1,232,261
+0.25(+5.45%)
Dec 21, 2021
4.580
4.790
4.490
4.590
1,102,838
+0.08(+1.77%)
Dec 20, 2021
4.320
4.590
4.310
4.510
868,057
-0.07(-1.53%)
Dec 17, 2021
4.110
4.676
4.050
4.580
1,489,386
+0.34(+8.02%)
Dec 16, 2021
4.480
4.640
4.100
4.240
4,464,021
-0.08(-1.85%)
Dec 15, 2021
4.070
4.440
4.060
4.320
1,296,114
+0.25(+6.14%)
Dec 14, 2021
4.130
4.204
3.975
4.070
1,145,232
-0.14(-3.33%)
Dec 13, 2021
4.220
4.330
4.020
4.210
947,874
+0.03(+0.72%)
Dec 10, 2021
4.450
4.580
4.100
4.180
1,280,070
-0.33(-7.32%)
Dec 09, 2021
4.800
4.800
4.390
4.510
4,122,388
-0.33(-6.82%)
Dec 08, 2021
4.520
4.980
4.450
4.840
2,557,710
+0.17(+3.64%)
Dec 07, 2021
4.220
5.150
4.180
4.670
6,682,714
+0.56(+13.63%)
Dec 06, 2021
4.010
4.480
3.820
4.110
5,115,368
+0.09(+2.24%)
Dec 03, 2021
4.260
4.430
4.010
4.020
3,099,188
-0.42(-9.46%)
Dec 02, 2021
4.740
4.750
3.640
4.440
11,034,983
-0.49(-9.94%)
Dec 01, 2021
5.860
6.340
4.790
4.930
24,444,656
-7.84(-61.39%)
Nov 30, 2021
13.31
14.64
12.58
12.77
6,900,549
-0.24(-1.84%)
Nov 29, 2021
15.24
15.40
12.93
13.01
4,187,805
-1.34(-9.34%)
Nov 26, 2021
13.67
14.70
13.53
14.35
1,487,397
+1.07(+8.06%)
Nov 24, 2021
12.66
13.48
12.10
13.28
883,973
+0.62(+4.90%)
Nov 23, 2021
12.93
13.01
12.21
12.66
918,884
-0.26(-2.01%)
Nov 22, 2021
13.37
13.67
12.90
12.92
728,985
-0.33(-2.49%)
Nov 19, 2021
13.35
13.77
13.03
13.25
590,564
-0.07(-0.53%)
Nov 18, 2021
14.03
13.38
12.96
13.32
939,544
-0.63(-4.52%)
Nov 17, 2021
14.25
15.00
13.90
13.95
628,960
-0.33(-2.31%)
Nov 16, 2021
14.75
14.75
13.86
14.28
531,091
-0.54(-3.64%)
Nov 15, 2021
14.79
15.41
14.55
14.82
473,547
+0.02(+0.14%)
Nov 12, 2021
15.01
15.12
14.66
14.80
462,751
-0.13(-0.87%)
Nov 11, 2021
14.75
15.15
14.30
14.93
472,152
+0.24(+1.63%)
Nov 10, 2021
15.33
14.64
14.69
380,164
-0.72(-4.67%)
Nov 09, 2021
15.06
15.52
14.57
15.41
432,424
+0.53(+3.56%)
Nov 08, 2021
15.30
15.69
14.75
14.88
458,134
-0.30(-1.98%)
Nov 05, 2021
15.56
15.91
14.71
15.18
528,895
-0.58(-3.68%)
Nov 04, 2021
15.63
15.95
15.30
15.76
1,421,550
+0.24(+1.55%)
Nov 03, 2021
14.64
15.69
14.51
15.52
546,388
+0.80(+5.43%)
Nov 02, 2021
14.76
14.80
14.01
14.72
350,858
+0.06(+0.41%)
Nov 01, 2021
13.90
15.00
14.33
14.66
419,206
+0.84(+6.08%)
Oct 29, 2021
14.22
14.40
13.74
13.82
412,935
-0.35(-2.47%)
Oct 28, 2021
13.87
14.55
13.54
14.17
1,337,773
+0.30(+2.16%)
Oct 27, 2021
15.13
15.11
13.76
13.87
879,725
-1.34(-8.81%)
Oct 26, 2021
15.44
15.21
542,333
-0.24(-1.55%)
Oct 25, 2021
15.94
16.14
15.40
15.45
406,889
-0.54(-3.38%)
Oct 22, 2021
16.26
15.35
15.99
447,611
-0.38(-2.32%)
Oct 21, 2021
16.75
16.85
16.04
16.37
466,580
-0.38(-2.27%)
Oct 20, 2021
16.82
17.98
16.65
16.75
638,571
+0.09(+0.54%)
Oct 19, 2021
16.29
17.00
15.84
16.66
471,480
+0.53(+3.29%)
Oct 18, 2021
16.34
16.72
15.92
16.13
383,672
-0.42(-2.54%)
Oct 15, 2021
17.13
17.15
16.29
16.55
459,591
-0.29(-1.72%)
Oct 14, 2021
16.93
17.11
16.05
16.84
670,485
+0.13(+0.78%)
Oct 13, 2021
15.74
16.76
15.64
16.71
699,644
+1.11(+7.12%)
Oct 12, 2021
15.15
15.70
15.15
15.60
329,996
+0.39(+2.56%)
Oct 11, 2021
15.00
15.87
14.82
15.21
494,076
+0.25(+1.67%)
Oct 08, 2021
14.78
15.18
14.68
14.96
381,863
-0.01(-0.07%)
Oct 07, 2021
14.90
15.22
14.62
14.97
633,215
+0.16(+1.08%)
Oct 06, 2021
14.54
15.11
14.44
14.81
691,347
+0.15(+1.02%)
Oct 05, 2021
15.08
15.30
14.10
14.66
953,624
-0.40(-2.66%)
Oct 04, 2021
15.20
15.75
14.78
15.06
813,608
-0.33(-2.14%)
Oct 01, 2021
15.96
15.96
14.79
15.39
833,121
-0.37(-2.35%)
Sep 30, 2021
15.70
16.19
15.54
15.76
592,752
+0.04(+0.25%)
Sep 29, 2021
15.15
16.16
15.05
15.72
1,061,765
+0.63(+4.17%)
Sep 28, 2021
15.53
15.61
14.90
15.09
728,383
-0.61(-3.89%)
Sep 27, 2021
15.18
15.94
15.00
15.70
896,131
+0.27(+1.75%)
Sep 24, 2021
15.28
16.47
15.27
15.43
1,268,669
+0.08(+0.52%)
Sep 23, 2021
15.30
15.90
14.82
15.35
1,836,024
+0.20(+1.32%)
Sep 22, 2021
15.93
16.32
15.06
15.15
1,328,382
-0.67(-4.24%)
Sep 21, 2021
15.58
16.19
14.71
15.82
2,435,247
+0.46(+2.99%)
Sep 20, 2021
18.30
19.70
15.14
15.36
5,011,728
-7.55(-32.96%)
Sep 17, 2021
22.63
23.02
21.74
22.91
1,180,119
+0.40(+1.78%)
Sep 16, 2021
23.05
23.27
21.84
22.51
1,045,510
-0.46(-2.00%)
Sep 15, 2021
22.47
23.49
22.11
22.97
700,608
+0.41(+1.82%)
Sep 14, 2021
23.23
24.08
21.87
22.56
1,002,735
-0.87(-3.71%)
Sep 13, 2021
24.33
25.16
23.19
23.43
1,074,577
-1.01(-4.13%)
Sep 10, 2021
24.12
25.00
23.26
24.44
995,204
+0.12(+0.49%)
Sep 09, 2021
23.87
25.75
23.10
24.32
1,913,044
+1.31(+5.69%)
Sep 08, 2021
22.76
24.07
22.22
23.01
1,684,056
-0.45(-1.92%)
Sep 07, 2021
26.95
27.70
22.16
23.46
3,167,478
-3.38(-12.59%)
Sep 03, 2021
27.62
28.37
26.55
26.84
1,112,457
-1.21(-4.31%)
Sep 02, 2021
28.71
28.71
27.56
28.05
1,039,986
-0.43(-1.51%)
Sep 01, 2021
31.68
31.70
28.03
28.48
1,921,869
-2.83(-9.04%)
Aug 31, 2021
27.66
33.00
27.66
31.31
2,801,695
+3.72(+13.48%)
Aug 30, 2021
28.40
29.33
26.83
27.59
1,116,770
-1.21(-4.20%)
Aug 27, 2021
30.00
30.22
27.21
28.80
2,734,021
-1.16(-3.87%)
Aug 26, 2021
26.77
31.65
26.68
29.96
7,762,918
+4.72(+18.70%)
Aug 25, 2021
24.51
25.45
23.71
25.24
1,086,379
+0.36(+1.45%)
Aug 24, 2021
23.50
26.34
22.39
24.88
1,632,998
+1.92(+8.36%)
Aug 23, 2021
20.16
24.28
20.10
22.96
3,206,371
+2.77(+13.72%)
Aug 20, 2021
19.67
21.43
19.64
20.19
889,770
+0.46(+2.33%)
Aug 19, 2021
20.46
21.41
19.64
19.73
1,363,055
-1.33(-6.32%)
Aug 18, 2021
20.42
21.54
19.81
21.06
1,301,447
+0.64(+3.13%)
Aug 17, 2021
21.95
22.74
20.02
20.42
1,735,209
-1.65(-7.48%)
Aug 16, 2021
21.69
22.37
21.02
22.07
1,170,312
+0.37(+1.71%)
Aug 13, 2021
23.20
23.69
21.63
21.70
1,235,442
-1.48(-6.38%)
Aug 12, 2021
23.19
24.38
22.57
23.18
1,441,913
-0.42(-1.78%)
Aug 11, 2021
24.00
25.19
21.85
23.60
2,112,894
-0.39(-1.63%)
Aug 10, 2021
26.48
27.40
23.60
23.99
3,106,160
-2.93(-10.88%)
Aug 09, 2021
26.16
29.10
25.24
26.92
10,524,418
+0.15(+0.56%)
Aug 06, 2021
23.97
30.01
23.10
26.77
41,939,840
+5.07(+23.36%)
Aug 05, 2021
25.92
25.92
21.30
21.70
11,766,704
-4.88(-18.36%)
Aug 04, 2021
28.10
29.93
20.57
26.58
83,031,616
+16.95(+176.01%)
Aug 03, 2021
9.570
9.640
9.200
9.630
131,435
+0.15(+1.58%)
Aug 02, 2021
9.570
9.710
9.418
9.480
106,122
-0.04(-0.42%)
Jul 30, 2021
9.560
9.840
9.460
9.520
94,570
-0.15(-1.55%)
Jul 29, 2021
9.880
9.880
9.530
9.670
78,722
-0.08(-0.82%)
Jul 28, 2021
9.250
9.870
9.250
9.750
131,270
+0.49(+5.29%)
Jul 27, 2021
9.600
9.690
8.900
9.260
364,522
-0.41(-4.24%)
Jul 26, 2021
9.730
9.880
9.610
9.670
159,791
-0.08(-0.82%)
Jul 23, 2021
9.940
9.940
9.700
9.750
103,977
-0.22(-2.21%)
Jul 22, 2021
10.12
10.39
9.900
9.970
112,777
-0.15(-1.48%)
Jul 21, 2021
10.01
10.26
9.760
10.12
161,929
+0.25(+2.53%)
Jul 20, 2021
9.960
10.02
9.660
9.870
134,151
-0.10(-1.00%)
Jul 19, 2021
9.770
10.12
9.650
9.970
248,321
+0.07(+0.71%)
Jul 16, 2021
10.33
10.34
9.865
9.900
169,717
-0.33(-3.23%)
Jul 15, 2021
10.47
10.58
10.15
10.23
245,461
-0.24(-2.29%)
Jul 14, 2021
10.63
10.63
10.22
10.47
201,970
+0.04(+0.38%)
Jul 13, 2021
10.54
10.77
10.31
10.43
216,011
-0.12(-1.14%)
Jul 12, 2021
10.36
10.64
10.17
10.55
219,425
+0.08(+0.76%)
Jul 09, 2021
9.830
10.64
9.750
10.47
408,134
+0.70(+7.16%)
Jul 08, 2021
9.530
10.05
9.490
9.770
194,000
+0.03(+0.31%)
Jul 07, 2021
9.620
10.09
9.520
9.740
176,963
+0.12(+1.25%)
Jul 06, 2021
10.25
10.35
9.410
9.620
490,774
-0.94(-8.90%)
Jul 02, 2021
10.75
10.88
10.53
10.56
196,194
-0.18(-1.68%)
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.