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
Eiger Biopharma
(NQ:
EIGR
)
1.725
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Apr 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 (%)
Jun 30, 2023
0.5820
0.7480
0.5700
0.7040
5,195,557
+0.15(+27.98%)
Jun 29, 2023
0.6169
0.6300
0.5265
0.5501
1,417,860
-0.09(-14.13%)
Jun 28, 2023
0.7600
0.7600
0.6230
0.6406
1,033,080
-0.10(-13.91%)
Jun 27, 2023
0.8080
0.8158
0.7441
0.7441
585,324
-0.05(-6.14%)
Jun 26, 2023
0.8400
0.9060
0.7650
0.7928
690,879
-0.07(-7.71%)
Jun 23, 2023
0.8700
0.9300
0.8512
0.8590
4,170,176
-0.03(-3.33%)
Jun 22, 2023
0.9100
0.9200
0.8500
0.8886
240,632
-0.02(-2.06%)
Jun 21, 2023
0.9400
0.9600
0.8730
0.9073
249,386
-0.03(-3.49%)
Jun 20, 2023
0.9635
0.9690
0.9000
0.9401
295,758
-0.02(-2.15%)
Jun 16, 2023
0.9864
0.9864
0.8800
0.9608
421,762
-0.01(-1.21%)
Jun 15, 2023
0.9350
0.9969
0.9302
0.9726
121,396
+0.03(+2.79%)
Jun 14, 2023
0.9696
0.9965
0.9200
0.9462
193,966
-0.03(-3.35%)
Jun 13, 2023
0.9152
0.9900
0.9100
0.9790
345,466
+0.08(+8.77%)
Jun 12, 2023
1.070
1.070
0.9001
0.9001
606,926
-0.14(-13.45%)
Jun 09, 2023
1.000
1.060
0.9300
1.040
379,592
+0.05(+4.71%)
Jun 08, 2023
1.020
1.030
0.9600
0.9932
303,720
-0.01(-0.68%)
Jun 07, 2023
1.050
1.085
1.000
1.000
206,652
-0.04(-3.85%)
Jun 06, 2023
1.080
1.150
1.035
1.040
324,704
-0.03(-2.80%)
Jun 05, 2023
1.090
1.110
1.050
1.070
155,321
-0.03(-2.73%)
Jun 02, 2023
1.130
1.130
1.060
1.100
197,989
-0.02(-1.79%)
Jun 01, 2023
1.100
1.150
1.060
1.120
144,472
+0.00(+0.00%)
May 31, 2023
1.110
1.130
1.080
1.120
157,706
-0.01(-0.88%)
May 30, 2023
1.130
1.180
1.110
1.130
147,997
-0.02(-1.74%)
May 26, 2023
1.190
1.190
1.100
1.150
133,272
-0.01(-0.86%)
May 25, 2023
1.200
1.230
1.150
1.160
179,609
-0.03(-2.52%)
May 24, 2023
1.200
1.210
1.170
1.190
133,999
-0.03(-2.46%)
May 23, 2023
1.210
1.260
1.170
1.220
273,984
+0.01(+0.83%)
May 22, 2023
1.250
1.280
1.170
1.210
262,519
-0.03(-2.42%)
May 19, 2023
1.250
1.300
1.150
1.240
435,062
+0.03(+2.48%)
May 18, 2023
1.260
1.270
1.160
1.210
267,680
-0.03(-2.42%)
May 17, 2023
1.280
1.280
1.150
1.240
214,303
-0.01(-0.80%)
May 16, 2023
1.270
1.445
1.210
1.250
751,949
-0.01(-0.79%)
May 15, 2023
1.090
1.260
1.070
1.260
456,770
+0.19(+17.76%)
May 12, 2023
1.140
1.140
1.031
1.070
146,679
-0.06(-5.31%)
May 11, 2023
1.180
1.180
1.085
1.130
231,758
-0.03(-2.59%)
May 10, 2023
1.130
1.160
1.120
1.160
94,861
+0.03(+2.65%)
May 09, 2023
1.090
1.130
1.030
1.130
216,283
+0.04(+3.67%)
May 08, 2023
1.100
1.110
1.080
1.090
125,958
-0.04(-3.54%)
May 05, 2023
1.150
1.180
1.103
1.130
136,023
-0.02(-1.74%)
May 04, 2023
1.190
1.200
1.145
1.150
145,790
-0.05(-4.17%)
May 03, 2023
1.100
1.210
1.080
1.200
296,399
+0.10(+9.09%)
May 02, 2023
1.050
1.160
1.050
1.100
387,526
+0.00(+0.00%)
May 01, 2023
1.020
1.139
1.020
1.100
360,139
+0.07(+6.80%)
Apr 28, 2023
0.9920
1.070
0.9920
1.030
158,335
+0.04(+4.17%)
Apr 27, 2023
1.070
1.070
0.9821
0.9888
154,867
+0.00(+0.14%)
Apr 26, 2023
1.000
1.020
0.9800
0.9874
192,245
-0.01(-1.26%)
Apr 25, 2023
1.010
1.070
1.000
1.000
269,568
-0.02(-1.96%)
Apr 24, 2023
1.030
1.050
1.010
1.020
96,582
-0.03(-2.86%)
Apr 21, 2023
1.000
1.060
1.000
1.050
135,303
+0.03(+2.94%)
Apr 20, 2023
1.130
1.130
1.010
1.020
183,272
-0.08(-7.69%)
Apr 19, 2023
1.060
1.120
1.000
1.105
244,006
+0.05(+5.24%)
Apr 18, 2023
1.060
1.100
1.010
1.050
406,515
-0.02(-1.87%)
Apr 17, 2023
1.050
1.140
1.040
1.070
330,934
-0.02(-1.83%)
Apr 14, 2023
1.180
1.200
1.040
1.090
458,993
-0.08(-6.84%)
Apr 13, 2023
1.130
1.250
1.080
1.170
885,343
+0.05(+4.46%)
Apr 12, 2023
0.9200
1.120
0.9200
1.120
994,811
+0.21(+23.72%)
Apr 11, 2023
0.7900
0.9388
0.7900
0.9053
643,849
+0.10(+12.88%)
Apr 10, 2023
0.8100
0.8148
0.7533
0.8020
396,116
-0.00(-0.24%)
Apr 06, 2023
0.8600
0.9026
0.8000
0.8039
281,908
-0.05(-5.79%)
Apr 05, 2023
0.9195
0.9195
0.8500
0.8533
208,905
-0.03(-3.82%)
Apr 04, 2023
0.8929
0.9400
0.8700
0.8872
385,593
-0.02(-2.03%)
Apr 03, 2023
0.9104
0.9406
0.8503
0.9056
626,015
+0.01(+0.97%)
Mar 31, 2023
0.9000
0.9449
0.8700
0.8969
492,449
-0.00(-0.34%)
Mar 30, 2023
0.9400
0.9600
0.8780
0.9000
319,325
-0.04(-4.27%)
Mar 29, 2023
0.9345
0.9555
0.9100
0.9401
264,864
+0.05(+5.62%)
Mar 28, 2023
0.9962
1.010
0.8700
0.8901
501,568
-0.12(-11.87%)
Mar 27, 2023
1.030
1.040
0.9695
1.010
418,471
+0.00(+0.00%)
Mar 24, 2023
1.000
1.020
0.9500
1.010
341,889
+0.04(+4.21%)
Mar 23, 2023
0.9800
1.010
0.9500
0.9692
474,411
+0.00(+0.30%)
Mar 22, 2023
1.060
1.080
0.9500
0.9663
1,255,322
-0.08(-7.97%)
Mar 21, 2023
1.090
1.100
1.040
1.050
398,242
-0.04(-3.67%)
Mar 20, 2023
1.100
1.130
1.080
1.090
248,790
-0.01(-1.36%)
Mar 17, 2023
1.120
1.150
1.010
1.105
601,436
-0.06(-5.56%)
Mar 16, 2023
1.180
1.225
1.160
1.170
271,516
-0.01(-0.85%)
Mar 15, 2023
1.200
1.220
1.120
1.180
283,482
+0.01(+0.85%)
Mar 14, 2023
1.240
1.250
1.170
1.170
211,590
-0.05(-4.10%)
Mar 13, 2023
1.200
1.320
1.190
1.220
442,433
+0.02(+1.67%)
Mar 10, 2023
1.340
1.340
1.170
1.200
433,071
-0.15(-11.11%)
Mar 09, 2023
1.540
1.540
1.340
1.350
394,986
-0.19(-12.34%)
Mar 08, 2023
1.690
1.730
1.540
1.540
220,913
-0.15(-8.88%)
Mar 07, 2023
1.620
1.690
1.600
1.690
366,974
+0.08(+4.97%)
Mar 06, 2023
1.630
1.630
1.540
1.610
340,424
-0.01(-0.62%)
Mar 03, 2023
1.700
1.770
1.620
1.620
295,864
-0.06(-3.86%)
Mar 02, 2023
1.650
1.748
1.650
1.685
221,136
-0.02(-1.17%)
Mar 01, 2023
1.910
1.910
1.690
1.705
239,586
-0.17(-9.31%)
Feb 28, 2023
1.850
1.930
1.825
1.880
242,195
+0.05(+2.73%)
Feb 27, 2023
1.820
1.880
1.770
1.830
215,570
+0.01(+0.55%)
Feb 24, 2023
1.860
1.935
1.790
1.820
341,680
-0.11(-5.70%)
Feb 23, 2023
1.970
2.000
1.890
1.930
344,164
-0.05(-2.53%)
Feb 22, 2023
1.920
1.995
1.910
1.980
320,191
+0.02(+1.02%)
Feb 21, 2023
2.190
2.195
1.950
1.960
356,734
-0.26(-11.71%)
Feb 17, 2023
2.230
2.263
2.115
2.220
427,057
+0.02(+0.91%)
Feb 16, 2023
2.220
2.285
2.200
2.200
308,300
-0.03(-1.35%)
Feb 15, 2023
2.300
2.300
2.160
2.230
372,319
-0.06(-2.62%)
Feb 14, 2023
2.350
2.400
2.262
2.290
336,428
-0.02(-0.87%)
Feb 13, 2023
2.440
2.480
2.260
2.310
728,777
-0.11(-4.55%)
Feb 10, 2023
2.490
2.540
2.350
2.420
1,441,361
-0.10(-3.97%)
Feb 09, 2023
2.140
2.980
2.109
2.520
9,380,557
+0.48(+23.53%)
Feb 08, 2023
2.250
2.250
2.020
2.040
842,991
-0.22(-9.73%)
Feb 07, 2023
2.260
2.270
2.140
2.260
646,649
+0.00(+0.00%)
Feb 06, 2023
2.040
2.260
2.040
2.260
727,689
+0.16(+7.62%)
Feb 03, 2023
2.050
2.111
2.021
2.100
759,250
-0.05(-2.33%)
Feb 02, 2023
1.980
2.160
1.950
2.150
1,213,395
+0.17(+8.59%)
Feb 01, 2023
1.920
2.000
1.770
1.980
1,077,914
+0.08(+4.21%)
Jan 31, 2023
1.670
1.940
1.660
1.900
1,499,513
+0.25(+15.15%)
Jan 30, 2023
1.460
1.755
1.420
1.650
1,374,160
+0.23(+16.20%)
Jan 27, 2023
1.410
1.430
1.370
1.420
397,467
+0.02(+1.43%)
Jan 26, 2023
1.450
1.480
1.390
1.400
606,655
+0.03(+2.19%)
Jan 25, 2023
1.430
1.435
1.340
1.370
293,123
-0.05(-3.52%)
Jan 24, 2023
1.420
1.470
1.400
1.420
256,321
+0.00(+0.00%)
Jan 23, 2023
1.430
1.470
1.385
1.420
457,940
+0.01(+0.71%)
Jan 20, 2023
1.380
1.440
1.330
1.410
382,736
+0.05(+3.68%)
Jan 19, 2023
1.430
1.430
1.320
1.360
334,806
+0.00(+0.00%)
Jan 18, 2023
1.480
1.580
1.360
1.360
1,202,802
-0.12(-8.11%)
Jan 17, 2023
1.510
1.522
1.440
1.480
1,188,664
-0.02(-1.33%)
Jan 13, 2023
1.390
1.570
1.390
1.500
697,245
+0.11(+7.91%)
Jan 12, 2023
1.340
1.400
1.310
1.390
425,299
+0.07(+5.30%)
Jan 11, 2023
1.350
1.400
1.320
1.320
643,351
-0.02(-1.49%)
Jan 10, 2023
1.220
1.350
1.200
1.340
982,218
+0.16(+13.56%)
Jan 09, 2023
1.200
1.240
1.180
1.180
318,323
-0.02(-1.67%)
Jan 06, 2023
1.160
1.230
1.105
1.200
526,754
+0.04(+3.45%)
Jan 05, 2023
1.270
1.270
1.150
1.160
410,373
-0.08(-6.45%)
Jan 04, 2023
1.280
1.325
1.232
1.240
642,551
+0.00(+0.00%)
Jan 03, 2023
1.200
1.300
1.185
1.240
679,756
+0.06(+5.08%)
Dec 30, 2022
1.240
1.290
1.130
1.180
742,642
-0.05(-4.07%)
Dec 29, 2022
1.200
1.300
1.180
1.230
2,562,650
+0.00(+0.00%)
Dec 28, 2022
1.070
1.230
1.070
1.230
1,389,319
+0.21(+20.59%)
Dec 27, 2022
1.140
1.140
1.010
1.020
603,322
-0.12(-10.53%)
Dec 23, 2022
1.110
1.170
1.110
1.140
488,837
+0.01(+0.88%)
Dec 22, 2022
1.150
1.302
1.120
1.130
634,457
-0.06(-5.04%)
Dec 21, 2022
1.090
1.200
1.051
1.190
1,362,231
+0.09(+8.18%)
Dec 20, 2022
1.100
1.140
1.080
1.100
901,275
-0.06(-5.17%)
Dec 19, 2022
1.110
1.180
1.080
1.160
778,630
+0.04(+3.57%)
Dec 16, 2022
1.260
1.260
1.110
1.120
1,183,618
-0.17(-13.18%)
Dec 15, 2022
1.350
1.350
1.250
1.290
887,848
-0.06(-4.44%)
Dec 14, 2022
1.220
1.360
1.220
1.350
830,198
+0.07(+5.47%)
Dec 13, 2022
1.300
1.330
1.200
1.280
1,483,875
+0.00(+0.00%)
Dec 12, 2022
1.220
1.280
1.110
1.280
2,819,030
+0.00(+0.00%)
Dec 09, 2022
1.150
1.390
1.145
1.280
5,516,374
+0.11(+9.40%)
Dec 08, 2022
1.520
1.530
0.9600
1.170
16,553,489
-2.67(-69.53%)
Dec 07, 2022
3.960
3.960
3.710
3.840
291,711
-0.07(-1.79%)
Dec 06, 2022
4.100
4.120
3.890
3.910
253,876
-0.23(-5.56%)
Dec 05, 2022
4.520
4.520
3.930
4.140
525,417
-0.39(-8.61%)
Dec 02, 2022
4.510
4.610
4.420
4.530
318,043
+0.02(+0.44%)
Dec 01, 2022
4.530
4.620
4.450
4.510
200,018
-0.03(-0.66%)
Nov 30, 2022
4.340
4.610
4.180
4.540
238,439
+0.21(+4.85%)
Nov 29, 2022
4.390
4.480
4.290
4.330
327,316
-0.04(-0.92%)
Nov 28, 2022
4.100
4.410
4.100
4.370
418,807
+0.29(+7.11%)
Nov 25, 2022
4.110
4.170
3.970
4.080
91,010
-0.03(-0.73%)
Nov 23, 2022
4.160
4.310
4.100
4.110
173,324
-0.06(-1.44%)
Nov 22, 2022
4.010
4.190
3.920
4.170
343,628
+0.18(+4.51%)
Nov 21, 2022
4.070
4.100
3.930
3.990
234,733
-0.05(-1.24%)
Nov 18, 2022
4.220
4.270
4.020
4.040
217,242
-0.09(-2.18%)
Nov 17, 2022
4.260
4.370
4.080
4.130
132,309
-0.18(-4.18%)
Nov 16, 2022
4.530
4.540
4.298
4.310
194,205
-0.26(-5.69%)
Nov 15, 2022
4.610
4.685
4.480
4.570
211,211
+0.08(+1.78%)
Nov 14, 2022
4.370
4.690
4.370
4.490
265,212
+0.04(+0.90%)
Nov 11, 2022
4.120
4.460
4.080
4.450
237,468
+0.33(+8.01%)
Nov 10, 2022
4.120
4.170
3.985
4.120
488,061
+0.13(+3.26%)
Nov 09, 2022
4.120
4.310
3.960
3.990
563,552
-0.05(-1.24%)
Nov 08, 2022
4.350
4.350
4.010
4.040
261,002
-0.34(-7.76%)
Nov 07, 2022
4.400
4.530
4.250
4.380
319,538
+0.07(+1.62%)
Nov 04, 2022
4.510
4.810
4.180
4.310
594,284
-0.34(-7.31%)
Nov 03, 2022
4.810
4.895
4.540
4.650
498,227
-0.17(-3.53%)
Nov 02, 2022
5.290
4.820
4.820
1,080,703
-0.39(-7.49%)
Nov 01, 2022
5.130
5.480
5.090
5.210
327,887
+0.10(+1.96%)
Oct 31, 2022
5.050
5.512
4.990
5.110
156,754
-0.01(-0.20%)
Oct 28, 2022
5.050
5.150
4.890
5.120
371,098
+0.25(+5.13%)
Oct 27, 2022
5.090
5.145
4.860
4.870
197,814
-0.19(-3.75%)
Oct 26, 2022
5.030
5.340
4.980
5.060
269,162
+0.07(+1.40%)
Oct 25, 2022
4.940
5.055
4.900
4.990
323,550
+0.08(+1.63%)
Oct 24, 2022
5.100
5.100
4.841
4.910
253,635
-0.18(-3.54%)
Oct 21, 2022
5.170
5.230
5.030
5.090
252,683
-0.04(-0.68%)
Oct 20, 2022
5.150
5.370
5.065
5.125
271,889
-0.12(-2.38%)
Oct 19, 2022
5.850
5.850
5.210
5.250
440,105
-0.55(-9.48%)
Oct 18, 2022
5.700
6.030
5.700
5.800
473,343
+0.07(+1.22%)
Oct 17, 2022
5.840
5.990
5.650
5.730
240,345
-0.16(-2.80%)
Oct 14, 2022
6.040
6.070
5.750
5.895
889,010
-0.16(-2.56%)
Oct 13, 2022
5.780
6.370
5.337
6.050
433,507
+0.10(+1.68%)
Oct 12, 2022
5.770
5.960
5.550
5.950
210,241
+0.12(+2.06%)
Oct 11, 2022
5.550
5.840
5.410
5.830
510,362
+0.27(+4.86%)
Oct 10, 2022
6.230
6.320
5.525
5.560
314,300
-0.76(-12.03%)
Oct 07, 2022
6.440
6.520
6.200
6.320
434,770
-0.22(-3.36%)
Oct 06, 2022
7.020
7.100
6.505
6.540
424,499
-0.48(-6.84%)
Oct 05, 2022
6.920
7.200
6.740
7.020
592,966
-0.37(-5.01%)
Oct 04, 2022
7.590
7.700
7.270
7.390
229,235
-0.09(-1.20%)
Oct 03, 2022
7.540
7.580
7.140
7.480
302,802
-0.05(-0.66%)
Sep 30, 2022
7.950
7.970
7.520
7.530
244,923
-0.34(-4.32%)
Sep 29, 2022
7.960
8.030
7.530
7.870
624,174
-0.14(-1.75%)
Sep 28, 2022
7.920
8.350
7.916
8.010
352,434
+0.20(+2.56%)
Sep 27, 2022
7.560
7.850
7.490
7.810
180,714
+0.32(+4.27%)
Sep 26, 2022
7.200
7.620
7.200
7.490
214,938
+0.24(+3.31%)
Sep 23, 2022
7.040
7.280
6.960
7.250
250,126
+0.10(+1.40%)
Sep 22, 2022
7.540
7.565
6.990
7.150
194,809
-0.35(-4.67%)
Sep 21, 2022
7.460
7.730
7.180
7.500
242,272
+0.04(+0.54%)
Sep 20, 2022
7.050
7.540
7.000
7.460
311,680
+0.42(+5.97%)
Sep 19, 2022
7.070
7.120
6.902
7.040
288,593
-0.21(-2.90%)
Sep 16, 2022
7.480
7.480
7.060
7.250
464,956
-0.30(-3.97%)
Sep 15, 2022
7.390
7.650
7.330
7.550
254,283
+0.11(+1.48%)
Sep 14, 2022
7.260
7.645
7.150
7.440
366,404
+0.17(+2.34%)
Sep 13, 2022
7.030
7.310
6.990
7.270
308,516
+0.07(+0.97%)
Sep 12, 2022
6.740
7.230
6.560
7.200
266,607
+0.49(+7.30%)
Sep 09, 2022
6.560
6.940
6.560
6.710
284,992
+0.15(+2.29%)
Sep 08, 2022
6.340
6.710
6.300
6.560
201,827
+0.16(+2.50%)
Sep 07, 2022
6.140
6.690
5.855
6.400
869,676
+0.36(+5.96%)
Sep 06, 2022
7.120
7.120
5.840
6.040
1,167,153
-2.51(-29.36%)
Sep 02, 2022
8.770
8.780
8.440
8.550
157,167
-0.10(-1.16%)
Sep 01, 2022
8.230
8.650
8.150
8.650
236,770
+0.39(+4.72%)
Aug 31, 2022
8.290
8.450
8.230
8.260
178,350
+0.04(+0.49%)
Aug 30, 2022
8.310
8.520
7.940
8.220
251,634
-0.09(-1.08%)
Aug 29, 2022
8.260
8.460
8.190
8.310
216,329
-0.04(-0.48%)
Aug 26, 2022
8.830
8.830
8.180
8.350
195,853
-0.43(-4.90%)
Aug 25, 2022
8.770
9.020
8.670
8.780
123,394
+0.02(+0.23%)
Aug 24, 2022
8.640
9.080
8.630
8.760
188,898
+0.15(+1.74%)
Aug 23, 2022
8.270
8.751
8.200
8.610
179,378
+0.27(+3.24%)
Aug 22, 2022
8.870
8.930
8.240
8.340
290,503
-0.63(-7.02%)
Aug 19, 2022
9.190
9.200
8.910
8.970
259,558
-0.33(-3.55%)
Aug 18, 2022
9.400
9.494
8.970
9.300
230,361
-0.11(-1.17%)
Aug 17, 2022
9.560
9.659
9.180
9.410
217,504
-0.25(-2.59%)
Aug 16, 2022
9.750
9.890
9.444
9.660
335,773
+0.00(+0.00%)
Aug 15, 2022
9.050
9.750
9.050
9.660
320,308
+0.51(+5.57%)
Aug 12, 2022
8.940
9.310
8.940
9.150
512,767
+0.22(+2.46%)
Aug 11, 2022
9.310
9.360
8.730
8.930
210,419
-0.36(-3.88%)
Aug 10, 2022
8.830
9.465
8.720
9.290
304,471
+0.60(+6.90%)
Aug 09, 2022
8.440
8.780
8.400
8.690
354,667
+0.08(+0.93%)
Aug 08, 2022
8.880
9.000
8.340
8.610
400,869
-0.14(-1.60%)
Aug 05, 2022
8.730
9.496
8.630
8.750
728,707
-0.90(-9.33%)
Aug 04, 2022
9.440
9.725
9.130
9.650
361,201
+0.33(+3.54%)
Aug 03, 2022
9.050
9.480
9.050
9.320
246,612
+0.29(+3.21%)
Aug 02, 2022
8.410
9.210
8.410
9.030
233,584
+0.62(+7.37%)
Aug 01, 2022
8.620
8.750
8.340
8.410
206,057
-0.28(-3.22%)
Jul 29, 2022
8.940
8.940
8.400
8.690
202,292
-0.15(-1.70%)
Jul 28, 2022
8.900
8.900
8.260
8.840
290,631
-0.08(-0.90%)
Jul 27, 2022
8.870
8.970
8.553
8.920
216,444
+0.22(+2.53%)
Jul 26, 2022
8.410
8.790
8.175
8.700
171,737
+0.21(+2.47%)
Jul 25, 2022
8.540
8.580
8.330
8.490
91,915
+0.05(+0.59%)
Jul 22, 2022
8.770
8.770
8.330
8.440
251,841
-0.24(-2.76%)
Jul 21, 2022
8.650
8.770
8.554
8.680
115,538
-0.01(-0.12%)
Jul 20, 2022
8.490
8.845
8.490
8.690
200,640
+0.20(+2.36%)
Jul 19, 2022
8.180
8.750
8.140
8.490
146,648
+0.36(+4.43%)
Jul 18, 2022
8.480
8.560
8.010
8.130
175,849
-0.24(-2.87%)
Jul 15, 2022
8.670
8.670
8.180
8.370
197,290
-0.12(-1.41%)
Jul 14, 2022
8.640
8.800
8.450
8.490
144,234
-0.19(-2.19%)
Jul 13, 2022
8.290
9.120
8.290
8.680
428,982
+0.18(+2.12%)
Jul 12, 2022
8.720
8.720
7.840
8.500
361,296
-0.11(-1.28%)
Jul 11, 2022
8.530
8.760
8.170
8.610
325,462
+0.00(+0.00%)
Jul 08, 2022
7.850
8.620
7.800
8.610
617,792
+0.61(+7.62%)
Jul 07, 2022
6.920
8.030
6.820
8.000
551,778
+1.17(+17.13%)
Jul 06, 2022
6.730
6.850
6.580
6.830
198,177
+0.17(+2.55%)
Jul 05, 2022
6.220
6.690
6.220
6.660
310,726
+0.26(+4.06%)
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.