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
Immunome Inc
(NQ:
IMNM
)
15.50
+0.02 (+0.13%)
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 (%)
Apr 30, 2024
14.26
14.36
13.81
14.06
1,541,408
+0.24(+1.74%)
Apr 29, 2024
13.71
14.14
13.70
13.82
786,933
+0.09(+0.66%)
Apr 26, 2024
14.28
14.39
13.70
13.73
967,621
-0.53(-3.72%)
Apr 25, 2024
14.20
14.61
13.92
14.26
737,099
-0.01(-0.07%)
Apr 24, 2024
14.76
14.92
14.20
14.27
555,483
-0.39(-2.66%)
Apr 23, 2024
15.32
15.65
14.64
14.66
891,855
-0.62(-4.06%)
Apr 22, 2024
16.06
16.06
15.06
15.28
1,315,576
-0.20(-1.29%)
Apr 19, 2024
17.26
17.60
15.42
15.48
2,102,548
-1.70(-9.90%)
Apr 18, 2024
17.34
17.97
17.15
17.18
852,704
-0.20(-1.15%)
Apr 17, 2024
18.50
18.56
17.38
17.38
956,951
-1.02(-5.54%)
Apr 16, 2024
18.87
19.07
18.16
18.40
881,726
-0.45(-2.39%)
Apr 15, 2024
21.72
21.72
18.83
18.85
718,469
-1.73(-8.41%)
Apr 12, 2024
20.55
21.03
20.31
20.58
305,366
-0.44(-2.09%)
Apr 11, 2024
20.47
21.25
20.34
21.02
374,699
+0.69(+3.39%)
Apr 10, 2024
20.16
20.43
19.63
20.33
421,196
-0.15(-0.73%)
Apr 09, 2024
20.13
21.05
19.97
20.48
521,485
+0.34(+1.69%)
Apr 08, 2024
20.31
20.47
19.58
20.14
735,606
-0.12(-0.59%)
Apr 05, 2024
20.17
20.86
19.87
20.26
481,900
+0.00(+0.00%)
Apr 04, 2024
21.55
22.02
20.25
20.26
670,845
-1.34(-6.20%)
Apr 03, 2024
21.40
21.83
20.83
21.60
683,929
+0.21(+0.98%)
Apr 02, 2024
22.00
22.26
20.93
21.39
842,036
-0.72(-3.26%)
Apr 01, 2024
24.81
24.86
22.10
22.11
1,174,801
-2.57(-10.41%)
Mar 28, 2024
25.53
24.49
24.41
24.68
1,258,056
-0.84(-3.29%)
Mar 27, 2024
25.39
26.70
25.03
25.52
767,148
+0.13(+0.51%)
Mar 26, 2024
24.00
25.55
24.00
25.39
443,735
+1.39(+5.79%)
Mar 25, 2024
24.53
25.68
24.00
24.00
417,258
-0.32(-1.32%)
Mar 22, 2024
25.30
26.42
24.04
24.32
646,181
+0.18(+0.75%)
Mar 21, 2024
24.67
25.06
23.59
24.14
283,556
+0.02(+0.08%)
Mar 20, 2024
23.77
24.56
22.68
24.12
371,425
+0.04(+0.17%)
Mar 19, 2024
22.51
24.20
21.61
24.08
620,652
+1.98(+8.96%)
Mar 18, 2024
22.25
22.94
21.82
22.10
335,351
-0.38(-1.69%)
Mar 15, 2024
22.15
23.11
21.75
22.48
503,329
+0.04(+0.18%)
Mar 14, 2024
23.30
23.80
22.13
22.44
443,053
-1.26(-5.32%)
Mar 13, 2024
24.26
24.81
23.20
23.70
332,539
-0.64(-2.63%)
Mar 12, 2024
24.12
24.56
23.70
24.34
419,407
+0.69(+2.92%)
Mar 11, 2024
26.53
26.69
23.64
23.65
693,598
-2.97(-11.16%)
Mar 08, 2024
27.34
28.19
25.97
26.62
593,371
-0.72(-2.63%)
Mar 07, 2024
26.81
30.96
26.81
27.34
1,243,040
+1.00(+3.80%)
Mar 06, 2024
25.40
26.55
25.35
26.34
450,775
+1.17(+4.65%)
Mar 05, 2024
25.00
26.34
23.60
25.17
1,064,307
+0.43(+1.74%)
Mar 04, 2024
25.70
25.70
24.56
24.74
526,554
-0.71(-2.79%)
Mar 01, 2024
24.31
26.28
24.31
25.45
444,503
+1.25(+5.17%)
Feb 29, 2024
24.57
25.45
23.41
24.20
1,196,581
-0.26(-1.06%)
Feb 28, 2024
26.06
27.82
24.41
24.46
848,964
-1.54(-5.92%)
Feb 27, 2024
25.00
26.83
24.54
26.00
596,228
+1.18(+4.75%)
Feb 26, 2024
24.09
25.38
23.75
24.82
523,401
+1.21(+5.12%)
Feb 23, 2024
23.29
24.16
22.75
23.61
437,058
+0.36(+1.55%)
Feb 22, 2024
22.20
23.87
22.20
23.25
563,485
+1.24(+5.63%)
Feb 21, 2024
23.32
23.70
21.75
22.01
483,121
-0.99(-4.30%)
Feb 20, 2024
25.50
25.95
22.81
23.00
1,044,999
-2.95(-11.37%)
Feb 16, 2024
22.63
26.84
22.59
25.95
1,943,415
+3.43(+15.23%)
Feb 15, 2024
21.74
22.98
21.26
22.52
1,310,827
+0.78(+3.59%)
Feb 14, 2024
21.11
23.21
19.71
21.74
3,889,066
-0.65(-2.90%)
Feb 13, 2024
23.33
25.83
21.92
22.39
1,023,305
-1.06(-4.52%)
Feb 12, 2024
23.32
24.48
22.78
23.45
395,342
+0.34(+1.47%)
Feb 09, 2024
23.55
24.18
22.31
23.11
446,668
-0.38(-1.62%)
Feb 08, 2024
24.72
24.72
22.62
23.49
918,734
-1.43(-5.74%)
Feb 07, 2024
23.50
26.10
22.58
24.92
1,767,223
+1.81(+7.83%)
Feb 06, 2024
17.22
23.15
17.09
23.11
1,999,683
+6.23(+36.91%)
Feb 05, 2024
16.31
17.18
16.10
16.88
382,886
+0.59(+3.62%)
Feb 02, 2024
16.48
16.92
16.20
16.29
301,836
-0.16(-0.97%)
Feb 01, 2024
16.90
17.00
16.12
16.45
491,648
-0.12(-0.72%)
Jan 31, 2024
18.00
18.17
16.57
16.57
542,785
-1.93(-10.43%)
Jan 30, 2024
19.40
19.49
18.40
18.50
454,792
-0.80(-4.15%)
Jan 29, 2024
18.80
19.32
17.72
19.30
971,951
+1.82(+10.41%)
Jan 26, 2024
16.48
17.74
16.27
17.48
702,419
+1.08(+6.59%)
Jan 25, 2024
15.42
16.67
15.23
16.40
740,055
+1.08(+7.05%)
Jan 24, 2024
15.00
15.88
14.77
15.32
299,427
+0.33(+2.20%)
Jan 23, 2024
15.92
16.02
14.56
14.99
478,112
-0.66(-4.22%)
Jan 22, 2024
13.85
15.77
13.65
15.65
637,233
+2.15(+15.93%)
Jan 19, 2024
13.26
13.69
12.79
13.50
389,185
+0.02(+0.15%)
Jan 18, 2024
14.29
14.29
12.56
13.48
398,638
-0.52(-3.71%)
Jan 17, 2024
13.85
14.38
13.57
14.00
639,326
+0.07(+0.50%)
Jan 16, 2024
13.50
15.30
13.02
13.93
1,014,683
+0.77(+5.85%)
Jan 12, 2024
11.95
13.24
11.18
13.16
477,509
+1.21(+10.13%)
Jan 11, 2024
11.93
12.19
11.67
11.95
306,955
-0.05(-0.42%)
Jan 10, 2024
12.00
12.67
11.85
12.00
418,442
+0.00(+0.00%)
Jan 09, 2024
11.92
12.27
11.63
12.00
233,916
+0.00(+0.00%)
Jan 08, 2024
11.35
12.44
10.73
12.00
336,445
+0.88(+7.91%)
Jan 05, 2024
11.56
11.56
11.01
11.12
282,564
-0.42(-3.64%)
Jan 04, 2024
12.06
12.55
11.50
11.54
461,296
-0.27(-2.29%)
Jan 03, 2024
11.01
11.98
10.69
11.81
308,593
+0.80(+7.27%)
Jan 02, 2024
10.80
11.29
10.39
11.01
262,001
+0.31(+2.90%)
Dec 29, 2023
10.73
11.25
10.45
10.70
439,671
-0.03(-0.28%)
Dec 28, 2023
10.42
10.95
10.33
10.73
233,916
+0.35(+3.37%)
Dec 27, 2023
10.18
10.64
9.809
10.38
256,601
+0.22(+2.17%)
Dec 26, 2023
9.560
10.22
9.280
10.16
302,714
+0.77(+8.20%)
Dec 22, 2023
8.480
9.450
8.330
9.390
344,421
+1.03(+12.32%)
Dec 21, 2023
8.400
8.400
8.150
8.360
155,375
+0.11(+1.33%)
Dec 20, 2023
8.300
8.480
8.050
8.250
272,063
+0.12(+1.48%)
Dec 19, 2023
8.100
8.350
7.760
8.130
517,669
+0.38(+4.90%)
Dec 18, 2023
7.540
7.860
7.483
7.750
393,227
+0.21(+2.79%)
Dec 15, 2023
7.440
7.720
7.005
7.540
1,217,355
+0.18(+2.45%)
Dec 14, 2023
7.400
7.620
6.930
7.360
630,815
+0.02(+0.27%)
Dec 13, 2023
7.370
7.770
7.280
7.340
165,971
+0.04(+0.55%)
Dec 12, 2023
7.310
7.490
7.240
7.300
111,397
-0.03(-0.41%)
Dec 11, 2023
7.730
7.890
7.290
7.330
166,531
-0.40(-5.17%)
Dec 08, 2023
7.640
7.870
7.540
7.730
97,215
+0.03(+0.39%)
Dec 07, 2023
7.790
7.920
7.670
7.700
118,295
-0.14(-1.79%)
Dec 06, 2023
7.820
8.030
7.740
7.840
99,711
+0.03(+0.38%)
Dec 05, 2023
7.850
8.030
7.770
7.810
114,042
-0.17(-2.13%)
Dec 04, 2023
7.840
8.070
7.820
7.980
219,796
+0.18(+2.31%)
Dec 01, 2023
7.570
7.800
7.400
7.800
75,082
+0.34(+4.56%)
Nov 30, 2023
7.450
7.620
7.315
7.460
146,608
-0.04(-0.53%)
Nov 29, 2023
7.650
7.811
7.460
7.500
87,429
-0.17(-2.22%)
Nov 28, 2023
7.850
7.980
7.640
7.670
66,977
-0.25(-3.16%)
Nov 27, 2023
7.990
8.020
7.870
7.920
95,618
-0.08(-1.00%)
Nov 24, 2023
7.920
8.250
7.920
8.000
114,564
+0.06(+0.76%)
Nov 22, 2023
7.960
8.020
7.710
7.940
90,398
-0.01(-0.13%)
Nov 21, 2023
7.790
8.015
7.665
7.950
82,386
+0.16(+2.05%)
Nov 20, 2023
7.990
8.090
7.440
7.790
351,779
-0.20(-2.50%)
Nov 17, 2023
7.980
8.030
7.860
7.990
49,867
+0.06(+0.76%)
Nov 16, 2023
7.990
8.025
7.800
7.930
60,002
-0.02(-0.25%)
Nov 15, 2023
8.170
8.180
7.950
7.950
44,307
-0.07(-0.87%)
Nov 14, 2023
8.210
8.300
8.000
8.020
50,811
-0.22(-2.67%)
Nov 13, 2023
7.960
8.260
7.940
8.240
47,738
+0.15(+1.85%)
Nov 10, 2023
8.440
8.460
7.800
8.090
73,330
-0.47(-5.49%)
Nov 09, 2023
8.700
9.020
8.520
8.560
51,088
-0.24(-2.73%)
Nov 08, 2023
9.060
9.060
8.600
8.800
63,405
-0.11(-1.23%)
Nov 07, 2023
8.540
8.980
8.540
8.910
45,785
+0.13(+1.48%)
Nov 06, 2023
8.600
8.980
8.600
8.780
57,949
+0.03(+0.34%)
Nov 03, 2023
8.750
9.050
8.440
8.750
108,902
+0.04(+0.46%)
Nov 02, 2023
8.510
8.975
8.460
8.710
68,880
+0.14(+1.63%)
Nov 01, 2023
8.700
8.920
8.200
8.570
56,478
-0.23(-2.61%)
Oct 31, 2023
8.650
8.910
8.200
8.800
108,342
+0.00(+0.00%)
Oct 30, 2023
8.820
8.880
8.730
8.800
36,346
+0.07(+0.80%)
Oct 27, 2023
8.820
8.820
8.500
8.730
32,321
-0.11(-1.24%)
Oct 26, 2023
8.950
9.100
8.647
8.840
46,216
-0.08(-0.90%)
Oct 25, 2023
8.930
8.980
8.770
8.920
30,451
-0.06(-0.67%)
Oct 24, 2023
8.590
9.130
8.566
8.980
86,387
+0.37(+4.30%)
Oct 23, 2023
8.820
9.000
8.395
8.610
58,761
-0.12(-1.37%)
Oct 20, 2023
8.270
8.730
8.220
8.730
46,541
+0.51(+6.20%)
Oct 19, 2023
8.590
8.590
8.010
8.220
34,724
-0.38(-4.42%)
Oct 18, 2023
8.780
8.930
8.500
8.600
32,893
-0.15(-1.71%)
Oct 17, 2023
8.910
9.530
8.540
8.750
101,430
-0.17(-1.91%)
Oct 16, 2023
8.950
9.050
8.820
8.920
43,125
-0.07(-0.78%)
Oct 13, 2023
8.380
9.200
8.252
8.990
157,583
+0.61(+7.28%)
Oct 12, 2023
7.900
8.380
7.900
8.380
65,688
+0.57(+7.30%)
Oct 11, 2023
7.680
8.060
7.680
7.810
29,456
+0.05(+0.64%)
Oct 10, 2023
7.830
8.090
7.580
7.760
47,198
-0.09(-1.15%)
Oct 09, 2023
7.910
8.080
7.700
7.850
110,355
+0.14(+1.82%)
Oct 06, 2023
7.510
8.000
7.350
7.710
114,495
+0.20(+2.66%)
Oct 05, 2023
8.290
8.290
7.430
7.510
62,867
-0.10(-1.31%)
Oct 04, 2023
7.930
7.930
7.550
7.610
23,158
-0.34(-4.28%)
Oct 03, 2023
8.100
8.235
7.670
7.950
95,894
-0.25(-3.05%)
Oct 02, 2023
8.380
8.480
8.020
8.200
30,653
-0.15(-1.80%)
Sep 29, 2023
8.140
8.555
8.140
8.350
71,433
+0.26(+3.21%)
Sep 28, 2023
7.650
8.390
7.550
8.090
82,477
+0.54(+7.15%)
Sep 27, 2023
7.400
7.860
7.400
7.550
44,541
+0.18(+2.44%)
Sep 26, 2023
6.810
7.402
6.800
7.370
45,498
+0.35(+4.99%)
Sep 25, 2023
7.180
7.160
7.020
7.020
3,574
-0.22(-2.97%)
Sep 22, 2023
7.200
7.300
6.900
7.235
17,120
+0.02(+0.21%)
Sep 21, 2023
6.850
7.420
6.650
7.220
26,565
+0.10(+1.40%)
Sep 20, 2023
7.220
7.220
7.100
7.120
6,341
-0.14(-1.93%)
Sep 19, 2023
7.220
7.265
7.020
7.260
10,243
-0.05(-0.68%)
Sep 18, 2023
7.250
7.390
6.897
7.310
11,749
+0.05(+0.69%)
Sep 15, 2023
7.590
7.590
7.260
7.260
48,944
-0.22(-2.94%)
Sep 14, 2023
7.633
7.685
7.220
7.480
15,999
+0.14(+1.91%)
Sep 13, 2023
7.400
7.440
7.200
7.340
10,749
-0.11(-1.48%)
Sep 12, 2023
7.870
7.870
7.310
7.450
20,485
-0.36(-4.61%)
Sep 11, 2023
7.370
7.950
7.370
7.810
44,288
+0.34(+4.55%)
Sep 08, 2023
7.000
7.500
6.760
7.470
72,837
+0.46(+6.56%)
Sep 07, 2023
6.130
7.090
6.130
7.010
65,077
+0.84(+13.61%)
Sep 06, 2023
6.620
6.750
6.170
6.170
27,059
-0.49(-7.36%)
Sep 05, 2023
6.490
6.956
6.490
6.660
31,569
+0.12(+1.83%)
Sep 01, 2023
6.470
6.600
6.353
6.540
24,482
+0.09(+1.40%)
Aug 31, 2023
6.370
6.450
6.190
6.450
46,072
+0.18(+2.87%)
Aug 30, 2023
6.360
6.490
6.140
6.270
79,521
-0.01(-0.16%)
Aug 29, 2023
6.210
6.450
6.210
6.280
15,107
+0.07(+1.13%)
Aug 28, 2023
6.210
6.493
6.200
6.210
59,006
-0.05(-0.80%)
Aug 25, 2023
6.910
6.970
6.210
6.260
68,893
-0.77(-10.95%)
Aug 24, 2023
7.110
7.120
6.930
7.030
2,649
-0.06(-0.92%)
Aug 23, 2023
7.020
7.320
6.910
7.095
16,986
+0.08(+1.07%)
Aug 22, 2023
7.090
7.390
6.950
7.020
48,892
-0.06(-0.85%)
Aug 21, 2023
7.070
7.330
7.060
7.080
22,266
+0.01(+0.14%)
Aug 18, 2023
7.000
7.245
7.000
7.070
22,055
+0.07(+1.00%)
Aug 17, 2023
7.210
7.430
6.900
7.000
33,408
-0.30(-4.11%)
Aug 16, 2023
7.400
7.540
7.230
7.300
11,221
-0.15(-2.01%)
Aug 15, 2023
7.230
7.552
7.120
7.450
16,806
+0.32(+4.49%)
Aug 14, 2023
7.190
7.300
7.130
7.130
10,832
-0.13(-1.86%)
Aug 11, 2023
7.044
7.290
7.040
7.265
15,722
+0.21(+3.05%)
Aug 10, 2023
7.090
7.395
6.840
7.050
89,607
+0.01(+0.14%)
Aug 09, 2023
7.010
7.380
7.010
7.040
53,219
-0.15(-2.09%)
Aug 08, 2023
7.180
7.390
7.060
7.190
42,273
-0.06(-0.90%)
Aug 07, 2023
7.180
7.290
7.050
7.255
17,815
-0.01(-0.21%)
Aug 04, 2023
7.300
7.360
7.100
7.270
10,268
+0.07(+0.97%)
Aug 03, 2023
7.230
7.320
7.050
7.200
29,118
+0.10(+1.41%)
Aug 02, 2023
7.180
7.240
6.717
7.100
70,277
-0.15(-2.07%)
Aug 01, 2023
7.230
7.435
7.105
7.250
30,764
+0.09(+1.26%)
Jul 31, 2023
7.540
7.624
7.150
7.160
28,215
-0.30(-4.02%)
Jul 28, 2023
7.160
7.530
7.160
7.460
25,650
+0.34(+4.78%)
Jul 27, 2023
7.400
7.460
7.120
7.120
28,210
-0.28(-3.78%)
Jul 26, 2023
7.040
7.495
7.040
7.400
53,254
+0.36(+5.11%)
Jul 25, 2023
7.180
7.240
6.980
7.040
52,964
-0.23(-3.16%)
Jul 24, 2023
7.230
7.430
7.145
7.270
31,102
+0.15(+2.11%)
Jul 21, 2023
7.300
7.393
7.090
7.120
148,747
-0.18(-2.47%)
Jul 20, 2023
7.560
7.750
7.250
7.300
92,070
-0.38(-4.95%)
Jul 19, 2023
7.720
8.040
7.590
7.680
68,015
-0.07(-0.90%)
Jul 18, 2023
7.660
7.890
7.540
7.750
91,476
-0.02(-0.26%)
Jul 17, 2023
7.820
7.950
7.690
7.770
58,566
+0.00(+0.00%)
Jul 14, 2023
7.970
8.370
7.690
7.770
105,072
-0.20(-2.51%)
Jul 13, 2023
8.630
8.630
7.890
7.970
117,553
-0.39(-4.67%)
Jul 12, 2023
8.790
8.790
8.140
8.360
91,861
-0.33(-3.80%)
Jul 11, 2023
7.960
8.920
7.950
8.690
176,763
+0.49(+5.98%)
Jul 10, 2023
9.000
9.000
7.840
8.200
160,268
-0.77(-8.58%)
Jul 07, 2023
8.820
8.970
8.360
8.970
298,335
-0.19(-2.07%)
Jul 06, 2023
8.650
9.240
8.200
9.160
498,758
+0.56(+6.51%)
Jul 05, 2023
7.740
8.650
7.740
8.600
257,973
+0.59(+7.37%)
Jul 03, 2023
7.910
8.320
7.400
8.010
312,266
+0.10(+1.26%)
Jun 30, 2023
7.640
7.910
7.190
7.910
486,737
+0.21(+2.73%)
Jun 29, 2023
8.880
8.980
7.200
7.700
11,623,364
+1.79(+30.29%)
Jun 28, 2023
5.680
6.577
5.680
5.910
70,728
+0.26(+4.60%)
Jun 27, 2023
5.450
5.700
5.450
5.650
21,718
+0.30(+5.61%)
Jun 26, 2023
5.837
5.837
5.335
5.350
3,328
-0.22(-3.95%)
Jun 23, 2023
5.470
5.580
5.450
5.570
6,367
+0.22(+4.11%)
Jun 22, 2023
5.560
5.740
5.260
5.350
23,013
-0.33(-5.81%)
Jun 21, 2023
5.640
5.840
5.490
5.680
12,139
+0.00(+0.00%)
Jun 20, 2023
5.720
5.930
5.670
5.680
18,708
-0.11(-1.90%)
Jun 16, 2023
5.322
5.840
5.320
5.790
51,149
+0.45(+8.43%)
Jun 15, 2023
5.310
5.490
5.250
5.340
9,702
+0.06(+1.14%)
Jun 14, 2023
5.200
5.330
5.200
5.280
13,471
+0.09(+1.73%)
Jun 13, 2023
5.020
5.270
4.970
5.190
14,961
+0.22(+4.43%)
Jun 12, 2023
4.760
5.100
4.760
4.970
16,614
+0.22(+4.63%)
Jun 09, 2023
4.720
5.075
4.500
4.750
16,943
-0.09(-1.86%)
Jun 08, 2023
4.970
5.250
4.760
4.840
40,702
-0.14(-2.81%)
Jun 07, 2023
4.940
5.190
4.940
4.980
51,356
+0.05(+1.01%)
Jun 06, 2023
5.290
5.350
4.770
4.930
29,895
-0.23(-4.46%)
Jun 05, 2023
5.290
5.430
5.160
5.160
16,097
-0.12(-2.27%)
Jun 02, 2023
5.270
5.360
5.260
5.280
7,432
-0.14(-2.58%)
Jun 01, 2023
5.210
5.580
5.210
5.420
12,796
+0.18(+3.44%)
May 31, 2023
5.290
5.440
5.120
5.240
8,436
+0.12(+2.34%)
May 30, 2023
5.190
5.790
5.020
5.120
21,120
+0.00(+0.00%)
May 26, 2023
5.290
5.648
5.000
5.120
36,927
-0.17(-3.21%)
May 25, 2023
5.750
5.840
5.274
5.290
28,154
-0.44(-7.68%)
May 24, 2023
5.490
5.730
5.250
5.730
7,845
+0.04(+0.70%)
May 23, 2023
5.230
5.985
5.135
5.690
39,030
+0.59(+11.57%)
May 22, 2023
5.650
5.807
4.990
5.100
42,910
-0.47(-8.36%)
May 19, 2023
5.560
5.680
5.313
5.565
19,648
+0.12(+2.30%)
May 18, 2023
5.934
5.934
5.390
5.440
15,789
-0.23(-4.06%)
May 17, 2023
6.000
6.290
5.340
5.670
38,009
-0.04(-0.70%)
May 16, 2023
6.290
6.290
5.710
5.710
21,934
-0.51(-8.20%)
May 15, 2023
6.880
7.420
6.090
6.220
110,523
-0.61(-8.93%)
May 12, 2023
6.410
6.920
6.405
6.830
47,331
+0.47(+7.39%)
May 11, 2023
6.110
6.530
6.000
6.360
54,994
+0.06(+0.95%)
May 10, 2023
6.250
6.300
6.010
6.300
46,889
+0.05(+0.80%)
May 09, 2023
5.800
6.250
5.800
6.250
61,549
+0.49(+8.51%)
May 08, 2023
5.450
6.150
5.417
5.760
78,187
+0.36(+6.67%)
May 05, 2023
5.550
5.700
5.380
5.400
35,561
-0.23(-4.09%)
May 04, 2023
5.230
5.660
5.230
5.630
54,029
+0.54(+10.61%)
May 03, 2023
5.100
5.330
5.000
5.090
37,237
-0.08(-1.55%)
May 02, 2023
5.105
5.232
4.880
5.170
23,411
+0.15(+2.99%)
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.