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
Dbv Technologies ADR
(NQ:
DBVT
)
0.6700
+0.0031 (+0.46%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 6, 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
0.6799
0.6900
0.6616
0.6616
8,525
-0.03(-4.28%)
Apr 29, 2024
0.6616
0.7139
0.6616
0.6912
7,340
+0.01(+1.35%)
Apr 26, 2024
0.6868
0.7138
0.6615
0.6820
41,558
-0.01(-1.09%)
Apr 25, 2024
0.6780
0.7139
0.6600
0.6895
40,904
-0.00(-0.22%)
Apr 24, 2024
0.7142
0.7142
0.6650
0.6910
2,576
+0.01(+1.62%)
Apr 23, 2024
0.6900
0.7148
0.6601
0.6800
116,976
+0.02(+2.87%)
Apr 22, 2024
0.6600
0.7218
0.6509
0.6610
43,412
-0.02(-3.04%)
Apr 19, 2024
0.7024
0.7100
0.6600
0.6817
39,297
+0.02(+3.13%)
Apr 18, 2024
0.7240
0.7240
0.6600
0.6610
19,220
-0.02(-2.79%)
Apr 17, 2024
0.7007
0.7259
0.6741
0.6800
32,222
-0.02(-2.94%)
Apr 16, 2024
0.6900
0.7150
0.6900
0.7006
22,214
+0.01(+0.81%)
Apr 15, 2024
0.6998
0.7000
0.6900
0.6950
26,064
+0.00(+0.07%)
Apr 12, 2024
0.6850
0.7200
0.6715
0.6945
24,263
-0.01(-0.79%)
Apr 11, 2024
0.7196
0.7782
0.7000
0.7000
22,939
-0.02(-2.72%)
Apr 10, 2024
0.7326
0.7480
0.7101
0.7196
3,253
-0.01(-1.96%)
Apr 09, 2024
0.8020
0.8020
0.7000
0.7340
64,657
-0.04(-4.69%)
Apr 08, 2024
0.7600
0.8318
0.7344
0.7701
75,057
+0.00(+0.01%)
Apr 05, 2024
0.6661
0.7894
0.6661
0.7700
79,676
+0.07(+10.00%)
Apr 04, 2024
0.7500
0.8000
0.6550
0.7000
175,315
-0.05(-6.67%)
Apr 03, 2024
0.7734
0.7986
0.7447
0.7500
45,799
-0.01(-1.95%)
Apr 02, 2024
0.7756
0.7917
0.7600
0.7649
43,391
-0.02(-1.94%)
Apr 01, 2024
0.7573
0.8215
0.7312
0.7800
45,463
+0.03(+4.12%)
Mar 28, 2024
0.7321
0.7600
0.7200
0.7491
14,556
-0.02(-2.30%)
Mar 27, 2024
0.8064
0.8213
0.7300
0.7667
124,626
-0.01(-1.24%)
Mar 26, 2024
0.8160
0.8160
0.7588
0.7763
13,109
-0.01(-1.10%)
Mar 25, 2024
0.7757
0.7900
0.7463
0.7849
15,640
-0.01(-1.42%)
Mar 22, 2024
0.7618
0.7962
0.7601
0.7962
42,615
-0.00(-0.48%)
Mar 21, 2024
0.7800
0.8000
0.7700
0.8000
27,279
-0.01(-1.23%)
Mar 20, 2024
0.7800
0.8100
0.7552
0.8100
13,200
+0.01(+1.76%)
Mar 19, 2024
0.7900
0.8054
0.7510
0.7960
25,307
+0.03(+3.38%)
Mar 18, 2024
0.8208
0.8208
0.7470
0.7700
93,434
-0.02(-2.53%)
Mar 15, 2024
0.7900
0.8190
0.7802
0.7900
76,157
-0.02(-2.82%)
Mar 14, 2024
0.8310
0.8459
0.7900
0.8129
59,780
-0.02(-2.18%)
Mar 13, 2024
0.8500
0.8704
0.8300
0.8310
38,176
-0.03(-3.53%)
Mar 12, 2024
0.8860
0.8860
0.8402
0.8614
36,660
+0.01(+1.34%)
Mar 11, 2024
0.8300
0.9090
0.8200
0.8500
61,535
-0.01(-0.93%)
Mar 08, 2024
0.8200
0.8689
0.8000
0.8580
136,537
+0.03(+3.87%)
Mar 07, 2024
0.8400
0.8600
0.8250
0.8260
56,069
-0.03(-3.09%)
Mar 06, 2024
0.8449
0.8566
0.7990
0.8523
80,516
+0.01(+0.88%)
Mar 05, 2024
0.8251
0.8599
0.7951
0.8449
83,698
-0.01(-0.83%)
Mar 04, 2024
0.8300
0.8567
0.7951
0.8520
197,400
+0.02(+2.65%)
Mar 01, 2024
0.8000
0.8300
0.7850
0.8300
44,068
+0.01(+1.22%)
Feb 29, 2024
0.8040
0.8200
0.7910
0.8200
87,612
+0.02(+2.03%)
Feb 28, 2024
0.8039
0.8498
0.7901
0.8037
57,457
-0.02(-2.82%)
Feb 27, 2024
0.8200
0.8400
0.8078
0.8270
91,367
-0.01(-1.43%)
Feb 26, 2024
0.8100
0.8390
0.8100
0.8390
45,503
+0.00(+0.00%)
Feb 23, 2024
0.8200
0.8400
0.8038
0.8390
32,328
+0.02(+2.94%)
Feb 22, 2024
0.8100
0.8399
0.8052
0.8150
120,007
+0.00(+0.60%)
Feb 21, 2024
0.7700
0.8261
0.7700
0.8101
82,769
+0.02(+3.12%)
Feb 20, 2024
0.8000
0.8071
0.7650
0.7856
125,243
-0.06(-7.58%)
Feb 16, 2024
0.9300
0.9300
0.8474
0.8500
67,042
-0.01(-0.63%)
Feb 15, 2024
0.8500
0.9399
0.8500
0.8554
23,832
+0.01(+0.64%)
Feb 14, 2024
0.8760
0.9199
0.8400
0.8500
42,530
+0.00(+0.12%)
Feb 13, 2024
0.8400
0.8499
0.8254
0.8490
48,845
-0.01(-1.28%)
Feb 12, 2024
0.8618
0.8843
0.8600
0.8600
22,838
+0.01(+1.06%)
Feb 09, 2024
0.8618
0.8618
0.8327
0.8510
39,386
-0.02(-2.06%)
Feb 08, 2024
0.8900
0.9198
0.8500
0.8689
41,943
-0.02(-2.15%)
Feb 07, 2024
0.9000
0.9000
0.8700
0.8880
32,307
-0.00(-0.52%)
Feb 06, 2024
0.9110
0.9110
0.8860
0.8926
46,404
+0.00(+0.17%)
Feb 05, 2024
0.9200
0.9200
0.8719
0.8911
34,287
-0.01(-0.99%)
Feb 02, 2024
0.8787
0.9444
0.8787
0.9000
15,284
+0.01(+1.12%)
Feb 01, 2024
0.9100
0.9301
0.8800
0.8900
72,466
-0.03(-2.94%)
Jan 31, 2024
0.9082
0.9486
0.8800
0.9170
24,178
+0.05(+5.40%)
Jan 30, 2024
0.9101
0.9299
0.8122
0.8700
52,054
-0.04(-4.67%)
Jan 29, 2024
0.9400
0.9361
0.9001
0.9126
22,629
+0.02(+1.97%)
Jan 26, 2024
0.9202
0.9400
0.8700
0.8950
70,786
-0.01(-1.29%)
Jan 25, 2024
0.8801
0.9392
0.8801
0.9067
13,908
+0.04(+4.22%)
Jan 24, 2024
0.9200
0.9230
0.8700
0.8700
13,382
-0.01(-1.14%)
Jan 23, 2024
0.8800
0.9000
0.8597
0.8800
37,381
+0.01(+1.15%)
Jan 22, 2024
0.8599
0.8823
0.8599
0.8700
15,046
+0.04(+4.82%)
Jan 19, 2024
0.8506
0.8540
0.8300
0.8300
21,851
-0.00(-0.12%)
Jan 18, 2024
0.8612
0.8880
0.8310
0.8310
32,961
-0.03(-3.37%)
Jan 17, 2024
0.8861
0.8861
0.8501
0.8600
13,882
-0.01(-1.31%)
Jan 16, 2024
0.8901
0.9000
0.8714
0.8714
4,976
-0.03(-3.18%)
Jan 12, 2024
0.8700
0.9400
0.8700
0.9000
32,424
+0.03(+3.23%)
Jan 11, 2024
0.8900
0.9428
0.8611
0.8718
19,113
-0.04(-4.20%)
Jan 10, 2024
0.9100
0.9300
0.8900
0.9100
11,639
-0.02(-2.15%)
Jan 09, 2024
0.9283
0.9500
0.9052
0.9300
22,021
+0.03(+3.32%)
Jan 08, 2024
0.9727
0.9727
0.8802
0.9001
97,719
+0.03(+3.91%)
Jan 05, 2024
0.9308
0.9410
0.8002
0.8662
86,632
-0.04(-4.45%)
Jan 04, 2024
0.9401
0.9401
0.8940
0.9065
39,815
+0.03(+3.01%)
Jan 03, 2024
0.9331
0.9331
0.8620
0.8800
45,726
-0.07(-7.10%)
Jan 02, 2024
0.9501
0.9898
0.9300
0.9473
45,409
-0.01(-0.58%)
Dec 29, 2023
0.9801
1.010
0.9468
0.9528
133,602
-0.04(-3.78%)
Dec 28, 2023
1.040
1.040
0.9700
0.9902
446,399
-0.05(-4.79%)
Dec 27, 2023
1.050
1.070
0.9887
1.040
382,451
+0.09(+9.60%)
Dec 26, 2023
0.9300
0.9696
0.9200
0.9489
146,769
+0.03(+3.01%)
Dec 22, 2023
0.9301
0.9473
0.8900
0.9212
180,342
+0.00(+0.13%)
Dec 21, 2023
0.9501
0.9700
0.8574
0.9200
170,378
-0.04(-4.17%)
Dec 20, 2023
0.9900
1.000
0.9400
0.9600
442,603
+0.06(+6.21%)
Dec 19, 2023
0.8800
0.9248
0.8800
0.9039
291,704
+0.03(+3.30%)
Dec 18, 2023
0.8615
0.9000
0.8482
0.8750
582,572
+0.05(+5.87%)
Dec 15, 2023
0.8821
0.9000
0.8118
0.8265
1,137,228
-0.02(-2.72%)
Dec 14, 2023
0.8300
0.8548
0.8101
0.8496
329,188
+0.05(+6.20%)
Dec 13, 2023
0.7550
0.8099
0.7500
0.8000
250,581
+0.03(+3.90%)
Dec 12, 2023
0.8100
0.8300
0.7600
0.7700
1,081,630
-0.02(-1.91%)
Dec 11, 2023
0.7900
0.8120
0.7660
0.7850
622,383
-0.03(-3.31%)
Dec 08, 2023
0.8100
0.8200
0.7900
0.8119
296,738
+0.02(+2.77%)
Dec 07, 2023
0.8000
0.8000
0.7611
0.7900
219,481
+0.02(+2.15%)
Dec 06, 2023
0.7799
0.7810
0.7530
0.7734
612,863
+0.03(+4.02%)
Dec 05, 2023
0.7300
0.7622
0.7300
0.7435
753,117
+0.04(+6.21%)
Dec 04, 2023
0.7400
0.7699
0.6675
0.7000
4,719,779
-0.04(-5.79%)
Dec 01, 2023
0.7301
0.7569
0.6837
0.7430
1,319,738
+0.00(+0.41%)
Nov 30, 2023
0.7401
0.7500
0.7101
0.7400
654,023
-0.00(-0.13%)
Nov 29, 2023
0.7900
0.7900
0.7106
0.7410
635,924
-0.05(-6.56%)
Nov 28, 2023
0.7800
0.8068
0.7700
0.7930
55,009
+0.00(+0.60%)
Nov 27, 2023
0.8201
0.8201
0.6500
0.7883
1,816,758
-0.01(-1.46%)
Nov 24, 2023
0.8000
0.8000
0.7943
0.8000
157,561
+0.00(+0.00%)
Nov 22, 2023
0.8000
0.8100
0.7900
0.8000
271,988
-0.01(-1.23%)
Nov 21, 2023
0.8406
0.8501
0.7796
0.8100
257,140
-0.04(-4.84%)
Nov 20, 2023
0.8699
0.8699
0.8410
0.8512
165,826
-0.02(-2.16%)
Nov 17, 2023
0.8601
0.8723
0.8504
0.8700
151,798
+0.01(+1.64%)
Nov 16, 2023
0.8600
0.8713
0.8300
0.8560
127,665
+0.01(+0.71%)
Nov 15, 2023
0.8639
0.8925
0.8200
0.8500
382,040
-0.01(-1.16%)
Nov 14, 2023
0.9333
0.9512
0.8500
0.8600
2,051,317
-0.07(-7.94%)
Nov 13, 2023
0.9501
0.9601
0.9320
0.9342
148,855
-0.02(-1.67%)
Nov 10, 2023
0.9700
0.9900
0.9276
0.9501
236,986
+0.03(+2.77%)
Nov 09, 2023
0.9950
0.9968
0.9112
0.9245
224,769
-0.06(-5.66%)
Nov 08, 2023
0.9900
1.000
0.9500
0.9800
288,202
+0.00(+0.00%)
Nov 07, 2023
0.9800
1.000
0.9346
0.9800
1,092,210
-0.02(-2.00%)
Nov 06, 2023
1.040
1.049
0.9500
1.000
385,268
-0.03(-2.91%)
Nov 03, 2023
1.040
1.040
1.000
1.030
555,834
+0.03(+3.00%)
Nov 02, 2023
1.030
1.040
1.000
1.000
537,720
-0.02(-1.96%)
Nov 01, 2023
1.060
1.075
0.9600
1.020
309,627
+0.01(+0.99%)
Oct 31, 2023
1.070
1.085
0.9522
1.010
199,489
-0.04(-3.81%)
Oct 30, 2023
1.060
1.070
1.030
1.050
72,796
-0.02(-1.87%)
Oct 27, 2023
1.060
1.080
1.030
1.070
85,857
-0.01(-0.93%)
Oct 26, 2023
1.080
1.140
1.070
1.080
104,043
+0.00(+0.00%)
Oct 25, 2023
1.090
1.100
1.070
1.080
26,238
-0.03(-2.70%)
Oct 24, 2023
1.100
1.120
1.050
1.110
291,619
+0.04(+3.74%)
Oct 23, 2023
1.090
1.115
1.020
1.070
102,147
+0.01(+0.94%)
Oct 20, 2023
1.085
1.085
1.034
1.060
70,231
-0.04(-3.64%)
Oct 19, 2023
1.140
1.140
1.090
1.100
77,932
-0.03(-2.65%)
Oct 18, 2023
1.170
1.180
1.120
1.130
129,952
-0.05(-4.24%)
Oct 17, 2023
1.190
1.200
1.140
1.180
79,868
+0.02(+1.72%)
Oct 16, 2023
1.180
1.200
1.090
1.160
145,274
-0.01(-0.85%)
Oct 13, 2023
1.220
1.220
1.170
1.170
69,279
-0.07(-5.65%)
Oct 12, 2023
1.190
1.240
1.190
1.240
105,786
+0.06(+5.08%)
Oct 11, 2023
1.250
1.250
1.170
1.180
239,462
-0.02(-1.67%)
Oct 10, 2023
1.210
1.225
1.190
1.200
108,901
+0.00(+0.00%)
Oct 09, 2023
1.210
1.220
1.170
1.200
249,532
+0.00(+0.00%)
Oct 06, 2023
1.250
1.270
1.180
1.200
237,679
-0.04(-3.23%)
Oct 05, 2023
1.270
1.320
1.200
1.240
103,970
-0.01(-0.80%)
Oct 04, 2023
1.260
1.280
1.190
1.250
15,787
+0.00(+0.00%)
Oct 03, 2023
1.290
1.300
1.190
1.250
67,642
-0.08(-6.02%)
Oct 02, 2023
1.370
1.370
1.274
1.330
43,863
-0.03(-2.21%)
Sep 29, 2023
1.350
1.370
1.340
1.360
85,256
+0.04(+3.03%)
Sep 28, 2023
1.320
1.350
1.290
1.320
22,696
+0.02(+1.54%)
Sep 27, 2023
1.314
1.328
1.290
1.300
8,170
+0.00(+0.00%)
Sep 26, 2023
1.290
1.380
1.290
1.300
77,861
-0.05(-3.70%)
Sep 25, 2023
1.400
1.380
1.350
1.350
52,885
-0.09(-6.25%)
Sep 22, 2023
1.440
1.450
1.381
1.440
13,329
+0.00(+0.00%)
Sep 21, 2023
1.450
1.460
1.400
1.440
31,401
-0.03(-1.71%)
Sep 20, 2023
1.450
1.485
1.445
1.465
83,134
+0.04(+2.45%)
Sep 19, 2023
1.430
1.485
1.400
1.430
135,821
+0.03(+2.14%)
Sep 18, 2023
1.440
1.440
1.370
1.400
59,010
-0.03(-2.10%)
Sep 15, 2023
1.480
1.495
1.400
1.430
97,338
-0.06(-4.03%)
Sep 14, 2023
1.490
1.510
1.480
1.490
201,953
-0.03(-1.97%)
Sep 13, 2023
1.590
1.590
1.480
1.520
44,449
-0.01(-0.65%)
Sep 12, 2023
1.540
1.600
1.500
1.530
49,683
+0.00(+0.00%)
Sep 11, 2023
1.550
1.566
1.500
1.530
61,731
-0.02(-1.29%)
Sep 08, 2023
1.610
1.625
1.471
1.550
119,648
-0.04(-2.52%)
Sep 07, 2023
1.620
1.620
1.575
1.590
10,094
-0.06(-3.64%)
Sep 06, 2023
1.700
1.760
1.560
1.650
144,546
-0.10(-5.71%)
Sep 05, 2023
1.670
1.850
1.585
1.750
46,846
+0.18(+11.46%)
Sep 01, 2023
1.590
1.590
1.530
1.570
19,722
-0.01(-0.63%)
Aug 31, 2023
1.590
1.625
1.530
1.580
23,782
+0.05(+3.27%)
Aug 30, 2023
1.600
1.610
1.520
1.530
26,593
-0.15(-8.93%)
Aug 29, 2023
1.550
1.690
1.550
1.680
50,741
+0.17(+11.26%)
Aug 28, 2023
1.520
1.530
1.480
1.510
10,767
+0.02(+1.34%)
Aug 25, 2023
1.523
1.523
1.490
1.490
25,533
-0.02(-1.32%)
Aug 24, 2023
1.540
1.540
1.460
1.510
19,898
+0.00(+0.00%)
Aug 23, 2023
1.530
1.540
1.470
1.510
11,250
+0.03(+2.03%)
Aug 22, 2023
1.500
1.510
1.460
1.480
27,562
-0.04(-2.63%)
Aug 21, 2023
1.540
1.548
1.480
1.520
23,623
+0.02(+1.33%)
Aug 18, 2023
1.490
1.520
1.490
1.500
6,716
-0.01(-0.66%)
Aug 17, 2023
1.530
1.530
1.480
1.510
13,355
-0.02(-1.31%)
Aug 16, 2023
1.570
1.570
1.510
1.530
15,956
-0.01(-0.65%)
Aug 15, 2023
1.590
1.590
1.520
1.540
37,619
-0.02(-1.28%)
Aug 14, 2023
1.600
1.620
1.560
1.560
25,657
+0.03(+1.96%)
Aug 11, 2023
1.560
1.579
1.520
1.530
11,275
-0.04(-2.55%)
Aug 10, 2023
1.580
1.600
1.510
1.570
47,879
+0.04(+2.61%)
Aug 09, 2023
1.572
1.572
1.521
1.530
15,195
-0.01(-0.65%)
Aug 08, 2023
1.570
1.580
1.510
1.540
61,910
-0.06(-3.75%)
Aug 07, 2023
1.560
1.600
1.540
1.600
53,631
+0.06(+3.90%)
Aug 04, 2023
1.520
1.550
1.520
1.540
55,037
+0.08(+5.48%)
Aug 03, 2023
1.470
1.500
1.420
1.460
126,005
-0.02(-1.35%)
Aug 02, 2023
1.530
1.560
1.470
1.480
451,051
-0.13(-8.07%)
Aug 01, 2023
1.660
1.660
1.500
1.610
258,236
+0.13(+8.78%)
Jul 31, 2023
1.580
1.610
1.470
1.480
495,906
-0.10(-6.33%)
Jul 28, 2023
1.620
1.630
1.540
1.580
261,048
-0.02(-1.25%)
Jul 27, 2023
1.680
1.680
1.590
1.600
121,711
-0.01(-0.62%)
Jul 26, 2023
1.600
1.640
1.590
1.610
102,448
-0.05(-3.01%)
Jul 25, 2023
1.640
1.665
1.570
1.660
240,090
+0.03(+1.84%)
Jul 24, 2023
1.660
1.660
1.590
1.630
292,952
-0.02(-1.21%)
Jul 21, 2023
1.700
1.700
1.590
1.650
526,220
-0.03(-1.79%)
Jul 20, 2023
1.710
1.720
1.585
1.680
144,611
-0.02(-1.18%)
Jul 19, 2023
1.700
1.750
1.640
1.700
115,580
+0.03(+1.80%)
Jul 18, 2023
1.630
1.740
1.560
1.670
1,760,801
+0.03(+1.83%)
Jul 17, 2023
1.710
1.730
1.550
1.640
429,803
-0.08(-4.65%)
Jul 14, 2023
1.790
1.790
1.700
1.720
191,201
-0.07(-3.91%)
Jul 13, 2023
1.850
1.850
1.776
1.790
29,103
+0.02(+1.13%)
Jul 12, 2023
1.810
1.810
1.770
1.770
12,337
-0.02(-1.12%)
Jul 11, 2023
1.780
1.800
1.770
1.790
17,854
+0.02(+1.13%)
Jul 10, 2023
1.790
1.790
1.770
1.770
15,999
-0.02(-1.12%)
Jul 07, 2023
1.780
1.790
1.770
1.790
6,918
+0.02(+1.13%)
Jul 06, 2023
1.800
1.800
1.750
1.770
32,574
-0.06(-3.28%)
Jul 05, 2023
1.850
1.860
1.805
1.830
54,609
-0.04(-2.40%)
Jul 03, 2023
1.880
1.890
1.860
1.875
20,708
-0.02(-1.32%)
Jun 30, 2023
1.910
1.920
1.860
1.900
29,049
-0.04(-2.06%)
Jun 29, 2023
1.960
2.020
1.910
1.940
32,852
-0.03(-1.52%)
Jun 28, 2023
1.960
2.020
1.950
1.970
1,047,530
+0.01(+0.51%)
Jun 27, 2023
2.000
2.040
1.950
1.960
33,841
-0.05(-2.49%)
Jun 26, 2023
2.000
2.040
1.990
2.010
17,258
-0.02(-0.99%)
Jun 23, 2023
2.100
2.100
2.010
2.030
68,107
-0.16(-7.31%)
Jun 22, 2023
2.180
2.210
2.100
2.190
55,347
+0.01(+0.46%)
Jun 21, 2023
2.110
2.260
2.060
2.180
219,470
+0.12(+5.83%)
Jun 20, 2023
1.990
2.160
1.960
2.060
108,710
+0.09(+4.57%)
Jun 16, 2023
1.990
2.100
1.960
1.970
185,697
+0.04(+2.07%)
Jun 15, 2023
1.910
1.930
1.881
1.930
53,636
+0.01(+0.52%)
Jun 14, 2023
1.940
1.970
1.910
1.920
58,590
+0.00(+0.00%)
Jun 13, 2023
1.870
1.930
1.830
1.920
4,175,053
+0.05(+2.67%)
Jun 12, 2023
1.850
1.890
1.820
1.870
74,039
+0.00(+0.00%)
Jun 09, 2023
1.880
1.910
1.850
1.870
53,529
-0.03(-1.58%)
Jun 08, 2023
1.880
1.910
1.880
1.900
27,845
+0.01(+0.53%)
Jun 07, 2023
1.880
1.980
1.880
1.890
21,610
+0.01(+0.53%)
Jun 06, 2023
1.900
1.972
1.870
1.880
24,085
-0.05(-2.59%)
Jun 05, 2023
1.980
1.990
1.900
1.930
17,073
-0.06(-3.02%)
Jun 02, 2023
1.960
2.010
1.930
1.990
48,725
+0.03(+1.53%)
Jun 01, 2023
1.980
2.000
1.900
1.960
65,243
+0.01(+0.51%)
May 31, 2023
1.880
1.940
1.830
1.950
117,809
+0.10(+5.41%)
May 30, 2023
1.830
1.870
1.830
1.850
31,846
+0.00(+0.00%)
May 26, 2023
1.840
1.885
1.840
1.850
32,380
+0.01(+0.54%)
May 25, 2023
1.870
1.910
1.820
1.840
41,036
-0.05(-2.65%)
May 24, 2023
1.860
1.925
1.820
1.890
57,541
-0.06(-3.08%)
May 23, 2023
1.940
2.000
1.890
1.950
40,097
+0.00(+0.00%)
May 22, 2023
1.890
1.990
1.860
1.950
61,418
+0.04(+2.09%)
May 19, 2023
1.910
1.950
1.830
1.910
110,992
-0.04(-1.80%)
May 18, 2023
1.940
1.950
1.876
1.945
40,125
-0.00(-0.26%)
May 17, 2023
1.970
1.970
1.770
1.950
191,753
-0.04(-2.01%)
May 16, 2023
2.140
2.140
1.900
1.990
158,716
-0.24(-10.76%)
May 15, 2023
2.220
2.370
2.150
2.230
673,233
+0.25(+12.63%)
May 12, 2023
1.880
2.200
1.780
1.980
662,508
+0.13(+7.03%)
May 11, 2023
1.890
1.890
1.740
1.850
516,225
+0.20(+12.12%)
May 10, 2023
1.600
1.680
1.590
1.650
63,653
+0.02(+1.23%)
May 09, 2023
1.610
1.640
1.580
1.630
18,616
-0.04(-2.40%)
May 08, 2023
1.650
1.670
1.610
1.670
29,398
+0.02(+1.21%)
May 05, 2023
1.580
1.700
1.580
1.650
45,035
+0.09(+5.77%)
May 04, 2023
1.540
1.580
1.510
1.560
19,652
+0.00(+0.00%)
May 03, 2023
1.510
1.561
1.500
1.560
28,850
+0.05(+3.31%)
May 02, 2023
1.540
1.590
1.480
1.510
168,984
+0.01(+0.67%)
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.