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
Coya Therapeutics, Inc. - Common Stock
(NQ:
COYA
)
7.620
+0.070 (+0.93%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 (%)
Feb 29, 2024
9.550
9.655
8.800
8.990
85,933
-0.56(-5.86%)
Feb 28, 2024
9.540
9.900
9.470
9.550
94,002
+0.01(+0.10%)
Feb 27, 2024
8.870
9.630
8.760
9.540
56,027
+0.70(+7.92%)
Feb 26, 2024
9.200
9.400
8.760
8.840
57,025
-0.31(-3.39%)
Feb 23, 2024
8.620
9.400
8.531
9.150
189,943
+0.53(+6.15%)
Feb 22, 2024
8.880
8.990
8.560
8.620
64,305
-0.08(-0.92%)
Feb 21, 2024
8.100
9.272
8.070
8.700
179,829
+0.64(+7.94%)
Feb 20, 2024
7.560
8.220
7.560
8.060
111,023
+0.54(+7.18%)
Feb 16, 2024
7.600
7.900
7.500
7.520
61,656
-0.13(-1.70%)
Feb 15, 2024
7.800
8.190
7.610
7.650
181,382
+0.05(+0.66%)
Feb 14, 2024
7.170
7.750
7.090
7.600
134,617
+0.60(+8.57%)
Feb 13, 2024
7.420
7.420
6.820
7.000
92,939
+0.18(+2.64%)
Feb 12, 2024
7.150
7.300
6.762
6.820
40,247
-0.19(-2.71%)
Feb 09, 2024
6.850
7.130
6.730
7.010
81,539
+0.20(+2.94%)
Feb 08, 2024
6.420
6.850
6.391
6.810
67,139
+0.39(+6.07%)
Feb 07, 2024
5.990
6.490
5.990
6.420
61,980
+0.59(+10.12%)
Feb 06, 2024
6.230
6.500
5.830
5.830
44,699
-0.47(-7.46%)
Feb 05, 2024
6.290
6.736
6.120
6.300
186,923
+0.21(+3.45%)
Feb 02, 2024
6.200
6.225
6.060
6.090
4,594
-0.10(-1.62%)
Feb 01, 2024
5.930
6.190
5.930
6.190
21,379
+0.29(+4.92%)
Jan 31, 2024
6.100
6.195
5.900
5.900
31,498
-0.10(-1.67%)
Jan 30, 2024
6.210
6.212
5.970
6.000
25,954
-0.30(-4.76%)
Jan 29, 2024
6.220
6.300
6.020
6.300
22,930
+0.15(+2.44%)
Jan 26, 2024
6.000
6.240
5.880
6.150
36,518
+0.15(+2.50%)
Jan 25, 2024
5.930
6.160
5.885
6.000
24,214
+0.24(+4.17%)
Jan 24, 2024
6.010
6.010
5.700
5.760
21,674
-0.09(-1.54%)
Jan 23, 2024
5.930
6.080
5.850
5.850
12,326
-0.14(-2.34%)
Jan 22, 2024
5.980
6.176
5.750
5.990
36,989
+0.02(+0.34%)
Jan 19, 2024
5.770
6.260
5.770
5.970
47,498
+0.20(+3.47%)
Jan 18, 2024
5.890
6.440
5.610
5.770
70,665
-0.11(-1.87%)
Jan 17, 2024
5.570
5.880
5.550
5.880
61,810
+0.29(+5.19%)
Jan 16, 2024
6.060
6.220
5.510
5.590
85,502
-0.64(-10.27%)
Jan 12, 2024
6.760
6.760
6.000
6.230
79,769
-0.53(-7.84%)
Jan 11, 2024
6.920
6.920
6.652
6.760
24,398
-0.05(-0.73%)
Jan 10, 2024
7.000
7.000
6.720
6.810
23,557
-0.19(-2.71%)
Jan 09, 2024
7.100
7.100
6.580
7.000
41,686
+0.01(+0.14%)
Jan 08, 2024
6.930
7.448
6.663
6.990
76,253
+0.17(+2.49%)
Jan 05, 2024
6.820
7.010
6.700
6.820
40,435
+0.13(+1.94%)
Jan 04, 2024
6.850
6.900
6.550
6.690
29,715
-0.20(-2.90%)
Jan 03, 2024
7.000
7.000
6.550
6.890
51,510
-0.07(-1.01%)
Jan 02, 2024
7.440
7.478
6.750
6.960
39,598
-0.45(-6.07%)
Dec 29, 2023
7.530
7.707
7.000
7.410
87,324
-0.18(-2.37%)
Dec 28, 2023
7.550
7.990
7.510
7.590
96,027
+0.09(+1.20%)
Dec 27, 2023
7.250
7.650
7.140
7.500
102,157
+0.35(+4.90%)
Dec 26, 2023
7.050
7.150
6.860
7.150
17,459
+0.17(+2.44%)
Dec 22, 2023
7.050
7.050
6.750
6.980
41,753
+0.17(+2.50%)
Dec 21, 2023
6.750
7.170
6.750
6.810
23,446
-0.06(-0.87%)
Dec 20, 2023
7.660
7.660
6.700
6.870
56,892
-0.57(-7.66%)
Dec 19, 2023
7.380
7.450
7.000
7.440
35,759
+0.19(+2.62%)
Dec 18, 2023
7.400
7.700
7.022
7.250
32,827
+0.01(+0.14%)
Dec 15, 2023
6.990
7.240
6.860
7.240
45,374
+0.48(+7.10%)
Dec 14, 2023
7.150
7.150
6.610
6.760
35,141
-0.25(-3.57%)
Dec 13, 2023
6.920
7.250
6.800
7.010
73,066
+0.09(+1.30%)
Dec 12, 2023
7.050
7.215
6.750
6.920
32,516
-0.36(-4.95%)
Dec 11, 2023
6.990
7.280
6.500
7.280
48,100
+0.32(+4.60%)
Dec 08, 2023
7.030
7.476
6.808
6.960
50,801
+0.02(+0.29%)
Dec 07, 2023
7.390
7.640
6.910
6.940
63,928
-0.30(-4.14%)
Dec 06, 2023
7.710
8.000
6.500
7.240
289,811
-0.04(-0.55%)
Dec 05, 2023
7.340
7.340
6.680
7.280
38,971
+0.06(+0.83%)
Dec 04, 2023
7.650
7.650
6.560
7.220
91,691
+0.30(+4.34%)
Dec 01, 2023
5.360
7.210
5.355
6.920
159,072
+1.59(+29.83%)
Nov 30, 2023
5.491
5.491
5.220
5.330
28,182
-0.04(-0.74%)
Nov 29, 2023
5.470
5.550
5.295
5.370
14,377
-0.10(-1.87%)
Nov 28, 2023
5.100
5.505
5.100
5.473
54,702
+0.22(+4.24%)
Nov 27, 2023
5.300
5.350
5.160
5.250
24,593
+0.00(+0.00%)
Nov 24, 2023
5.126
5.250
5.125
5.250
3,712
+0.21(+4.17%)
Nov 22, 2023
4.910
5.130
4.910
5.040
17,998
+0.08(+1.61%)
Nov 21, 2023
5.450
5.450
4.950
4.960
19,878
-0.49(-8.99%)
Nov 20, 2023
5.300
5.530
5.218
5.450
27,788
+0.10(+1.87%)
Nov 17, 2023
5.164
5.522
4.930
5.350
53,497
+0.35(+7.00%)
Nov 16, 2023
4.900
5.090
4.900
5.000
39,634
-0.01(-0.20%)
Nov 15, 2023
5.000
5.080
4.801
5.010
37,806
-0.07(-1.38%)
Nov 14, 2023
4.930
5.135
4.760
5.080
41,538
+0.07(+1.40%)
Nov 13, 2023
5.100
5.150
4.951
5.010
13,438
-0.04(-0.79%)
Nov 10, 2023
4.980
5.145
4.400
5.050
79,722
+0.24(+4.99%)
Nov 09, 2023
5.090
5.131
4.735
4.810
36,169
-0.28(-5.50%)
Nov 08, 2023
4.950
5.350
4.950
5.090
35,545
-0.00(-0.10%)
Nov 07, 2023
5.120
5.120
4.950
5.095
27,283
+0.08(+1.70%)
Nov 06, 2023
5.260
5.275
5.000
5.010
73,303
-0.06(-1.18%)
Nov 03, 2023
4.842
5.250
4.810
5.070
130,583
+0.27(+5.63%)
Nov 02, 2023
4.804
4.819
4.640
4.800
28,151
+0.16(+3.45%)
Nov 01, 2023
4.800
4.930
4.640
4.640
8,497
-0.08(-1.69%)
Oct 31, 2023
4.840
4.910
4.720
4.720
11,671
-0.12(-2.48%)
Oct 30, 2023
4.880
4.920
4.589
4.840
13,778
+0.19(+4.09%)
Oct 27, 2023
4.750
4.835
4.560
4.650
17,122
-0.10(-2.11%)
Oct 26, 2023
4.520
4.850
4.520
4.750
6,280
-0.06(-1.25%)
Oct 25, 2023
4.870
4.920
4.780
4.810
22,183
+0.07(+1.48%)
Oct 24, 2023
5.050
5.050
4.740
4.740
23,882
-0.07(-1.46%)
Oct 23, 2023
5.090
5.090
4.810
4.810
34,990
-0.15(-3.02%)
Oct 20, 2023
5.070
5.150
4.900
4.960
18,743
-0.17(-3.31%)
Oct 19, 2023
5.050
5.160
4.720
5.130
30,372
+0.15(+3.01%)
Oct 18, 2023
5.000
5.093
4.860
4.980
15,803
-0.02(-0.40%)
Oct 17, 2023
4.970
5.190
4.950
5.000
60,212
-0.10(-1.96%)
Oct 16, 2023
5.000
5.230
4.950
5.100
63,146
+0.10(+2.00%)
Oct 13, 2023
4.930
5.260
4.835
5.000
121,729
+0.12(+2.46%)
Oct 12, 2023
4.250
4.890
4.250
4.880
49,432
+0.23(+4.95%)
Oct 11, 2023
4.070
4.850
4.045
4.650
123,335
+0.55(+13.41%)
Oct 10, 2023
4.200
4.200
3.940
4.100
28,990
-0.06(-1.44%)
Oct 09, 2023
4.030
4.220
4.000
4.160
56,230
+0.12(+2.97%)
Oct 06, 2023
3.400
4.080
3.210
4.040
93,207
+0.66(+19.53%)
Oct 05, 2023
3.300
3.745
3.300
3.380
31,820
+0.08(+2.42%)
Oct 04, 2023
3.600
3.650
3.300
3.300
38,772
-0.39(-10.57%)
Oct 03, 2023
3.850
3.850
3.610
3.690
39,847
-0.21(-5.38%)
Oct 02, 2023
3.880
3.900
3.820
3.900
17,930
+0.06(+1.56%)
Sep 29, 2023
4.200
4.210
3.700
3.840
27,871
-0.28(-6.80%)
Sep 28, 2023
4.270
4.355
4.100
4.120
17,631
-0.08(-1.90%)
Sep 27, 2023
3.980
4.340
3.980
4.200
26,712
+0.17(+4.22%)
Sep 26, 2023
4.050
4.110
3.940
4.030
8,108
+0.02(+0.37%)
Sep 25, 2023
4.100
4.090
4.015
4.015
16,905
-0.00(-0.12%)
Sep 22, 2023
3.980
4.060
3.870
4.020
15,887
-0.04(-0.99%)
Sep 21, 2023
3.920
4.070
3.920
4.060
9,162
+0.11(+2.78%)
Sep 20, 2023
4.070
4.269
3.950
3.950
23,608
-0.14(-3.42%)
Sep 19, 2023
4.130
4.300
4.067
4.090
25,563
-0.09(-2.15%)
Sep 18, 2023
4.330
4.370
4.070
4.180
24,242
-0.24(-5.43%)
Sep 15, 2023
4.650
4.900
4.000
4.420
140,939
-0.20(-4.33%)
Sep 14, 2023
4.660
5.080
4.600
4.620
112,744
-0.07(-1.49%)
Sep 13, 2023
4.950
4.960
4.600
4.690
61,776
-0.21(-4.29%)
Sep 12, 2023
5.040
5.040
4.900
4.900
44,206
-0.18(-3.54%)
Sep 11, 2023
5.100
5.154
4.750
5.080
111,060
+0.09(+1.80%)
Sep 08, 2023
4.830
5.100
4.585
4.990
122,108
+0.18(+3.74%)
Sep 07, 2023
4.330
5.190
4.300
4.810
322,718
+0.52(+12.12%)
Sep 06, 2023
4.230
4.490
4.060
4.290
117,729
+0.18(+4.38%)
Sep 05, 2023
3.730
4.189
3.600
4.110
147,532
+0.56(+15.77%)
Sep 01, 2023
3.500
3.700
3.450
3.550
49,948
+0.02(+0.57%)
Aug 31, 2023
3.480
3.600
3.480
3.530
16,493
+0.02(+0.57%)
Aug 30, 2023
3.530
3.605
3.480
3.510
11,143
-0.11(-3.04%)
Aug 29, 2023
3.660
3.700
3.550
3.620
22,563
-0.10(-2.69%)
Aug 28, 2023
3.520
3.800
3.500
3.720
55,378
+0.27(+7.83%)
Aug 25, 2023
3.600
3.600
3.450
3.450
15,550
-0.08(-2.27%)
Aug 24, 2023
3.460
3.550
3.400
3.530
6,372
+0.01(+0.28%)
Aug 23, 2023
3.530
3.670
3.410
3.520
17,745
+0.01(+0.28%)
Aug 22, 2023
3.520
3.670
3.480
3.510
35,783
+0.09(+2.63%)
Aug 21, 2023
3.400
3.585
3.370
3.420
19,833
-0.01(-0.29%)
Aug 18, 2023
3.240
3.430
3.210
3.430
27,814
+0.11(+3.31%)
Aug 17, 2023
3.420
3.450
3.300
3.320
44,736
-0.14(-3.91%)
Aug 16, 2023
3.420
3.475
3.350
3.455
8,658
+0.04(+1.02%)
Aug 15, 2023
3.490
3.490
3.420
3.420
20,545
-0.11(-3.18%)
Aug 14, 2023
3.430
3.540
3.280
3.533
48,408
+0.15(+4.51%)
Aug 11, 2023
3.670
3.683
3.310
3.380
81,743
-0.32(-8.65%)
Aug 10, 2023
3.890
3.970
3.700
3.700
42,565
-0.10(-2.63%)
Aug 09, 2023
3.960
3.960
3.782
3.800
42,312
-0.10(-2.56%)
Aug 08, 2023
4.070
4.070
3.800
3.900
19,593
+0.05(+1.30%)
Aug 07, 2023
3.800
3.900
3.781
3.850
16,363
+0.05(+1.32%)
Aug 04, 2023
3.850
3.850
3.750
3.800
12,908
-0.04(-1.04%)
Aug 03, 2023
3.900
3.950
3.800
3.840
25,341
-0.10(-2.54%)
Aug 02, 2023
3.980
3.990
3.900
3.940
32,610
-0.03(-0.76%)
Aug 01, 2023
3.950
4.030
3.950
3.970
21,553
-0.01(-0.25%)
Jul 31, 2023
4.050
4.050
3.965
3.980
38,341
-0.05(-1.24%)
Jul 28, 2023
4.075
4.075
3.920
4.030
63,316
+0.00(+0.00%)
Jul 27, 2023
4.010
4.085
3.980
4.030
27,525
+0.02(+0.50%)
Jul 26, 2023
3.940
4.140
3.940
4.010
105,154
-0.05(-1.23%)
Jul 25, 2023
4.000
4.064
3.950
4.060
39,078
-0.01(-0.25%)
Jul 24, 2023
3.950
4.090
3.950
4.070
44,760
+0.09(+2.26%)
Jul 21, 2023
3.970
4.160
3.950
3.980
77,858
+0.00(+0.00%)
Jul 20, 2023
4.050
4.200
3.930
3.980
62,487
-0.05(-1.24%)
Jul 19, 2023
4.110
4.290
3.990
4.030
93,055
-0.16(-3.82%)
Jul 18, 2023
4.240
4.250
3.920
4.190
113,595
-0.06(-1.41%)
Jul 17, 2023
4.410
4.750
4.020
4.250
948,982
+0.24(+5.99%)
Jul 14, 2023
4.120
4.160
4.010
4.010
19,734
-0.05(-1.23%)
Jul 13, 2023
4.140
4.140
3.960
4.060
19,841
-0.07(-1.69%)
Jul 12, 2023
4.100
4.200
4.000
4.130
18,774
+0.09(+2.23%)
Jul 11, 2023
4.110
4.120
4.000
4.040
22,697
-0.08(-1.82%)
Jul 10, 2023
4.180
4.180
4.090
4.115
11,657
-0.01(-0.36%)
Jul 07, 2023
4.100
4.240
4.050
4.130
6,838
+0.03(+0.73%)
Jul 06, 2023
4.100
4.140
4.060
4.100
12,243
-0.05(-1.20%)
Jul 05, 2023
4.150
4.230
4.100
4.150
18,459
+0.05(+1.22%)
Jul 03, 2023
4.090
4.250
4.000
4.100
39,879
+0.03(+0.74%)
Jun 30, 2023
4.130
4.239
4.070
4.070
25,334
-0.13(-3.10%)
Jun 29, 2023
4.200
4.250
4.140
4.200
80,481
+0.00(+0.00%)
Jun 28, 2023
4.410
4.410
4.100
4.200
21,430
-0.19(-4.33%)
Jun 27, 2023
4.530
4.580
4.300
4.390
32,867
-0.16(-3.52%)
Jun 26, 2023
4.690
4.810
4.510
4.550
74,090
-0.14(-2.99%)
Jun 23, 2023
4.760
4.760
4.622
4.690
10,287
-0.07(-1.47%)
Jun 22, 2023
4.630
4.880
4.610
4.760
7,104
+0.06(+1.28%)
Jun 21, 2023
4.750
4.930
4.620
4.700
18,019
-0.17(-3.49%)
Jun 20, 2023
5.030
5.060
4.570
4.870
89,627
-0.16(-3.18%)
Jun 16, 2023
4.820
5.100
4.560
5.030
85,947
+0.20(+4.14%)
Jun 15, 2023
4.870
4.870
4.710
4.830
15,834
-0.09(-1.83%)
Jun 14, 2023
5.250
5.250
4.650
4.920
43,080
-0.30(-5.75%)
Jun 13, 2023
5.220
5.240
4.810
5.220
74,116
+0.07(+1.36%)
Jun 12, 2023
5.250
5.340
5.010
5.150
108,083
+0.00(+0.00%)
Jun 09, 2023
4.800
5.180
4.620
5.150
83,279
+0.33(+6.85%)
Jun 08, 2023
4.810
4.940
4.520
4.820
134,197
+0.12(+2.55%)
Jun 07, 2023
4.590
4.820
4.500
4.700
420,737
+0.36(+8.29%)
Jun 06, 2023
4.300
4.368
3.920
4.340
104,438
+0.14(+3.33%)
Jun 05, 2023
4.470
4.720
4.090
4.200
52,643
-0.37(-8.10%)
Jun 02, 2023
4.590
4.590
4.300
4.570
27,358
-0.01(-0.22%)
Jun 01, 2023
4.380
4.700
4.380
4.580
37,751
+0.11(+2.46%)
May 31, 2023
4.450
4.590
4.200
4.470
55,120
+0.02(+0.45%)
May 30, 2023
4.360
4.450
4.231
4.450
19,124
+0.08(+1.83%)
May 26, 2023
4.100
4.440
4.100
4.370
67,265
+0.22(+5.30%)
May 25, 2023
4.270
4.390
4.060
4.150
68,691
-0.12(-2.81%)
May 24, 2023
4.410
4.770
4.020
4.270
75,269
-0.23(-5.11%)
May 23, 2023
4.840
4.840
4.475
4.500
70,397
-0.28(-5.86%)
May 22, 2023
5.020
5.140
4.240
4.780
172,980
-0.22(-4.40%)
May 19, 2023
5.620
5.650
4.800
5.000
241,039
-0.62(-11.03%)
May 18, 2023
5.890
5.965
5.511
5.620
208,180
-0.14(-2.43%)
May 17, 2023
6.080
6.200
5.529
5.760
521,971
-0.07(-1.20%)
May 16, 2023
5.860
8.000
5.730
5.830
3,969,681
+0.53(+10.00%)
May 15, 2023
5.200
5.490
5.130
5.300
41,781
+0.06(+1.15%)
May 12, 2023
5.280
5.310
4.920
5.240
26,203
+0.09(+1.75%)
May 11, 2023
5.150
5.535
5.050
5.150
36,606
-0.20(-3.74%)
May 10, 2023
5.375
5.646
5.260
5.350
28,229
+0.10(+1.90%)
May 09, 2023
5.410
5.600
5.100
5.250
108,299
-0.01(-0.19%)
May 08, 2023
5.200
5.480
5.150
5.260
86,542
+0.06(+1.15%)
May 05, 2023
4.990
5.481
4.850
5.200
51,724
+0.21(+4.21%)
May 04, 2023
4.900
5.150
4.500
4.990
137,425
+0.14(+2.89%)
May 03, 2023
4.880
5.200
4.510
4.850
89,872
+0.27(+5.90%)
May 02, 2023
4.770
4.770
4.510
4.580
8,593
-0.10(-2.14%)
May 01, 2023
4.880
4.880
4.640
4.680
8,860
-0.14(-2.91%)
Apr 28, 2023
4.628
4.860
4.628
4.820
19,887
+0.20(+4.33%)
Apr 27, 2023
4.453
4.800
4.452
4.620
22,119
-0.01(-0.22%)
Apr 26, 2023
4.670
4.720
4.430
4.630
9,215
-0.08(-1.80%)
Apr 25, 2023
4.760
4.770
4.510
4.715
25,485
-0.03(-0.53%)
Apr 24, 2023
4.700
4.900
4.700
4.740
22,907
+0.04(+0.85%)
Apr 21, 2023
4.445
4.850
4.330
4.700
56,903
+0.35(+8.05%)
Apr 20, 2023
4.290
4.481
4.140
4.350
10,349
+0.13(+3.08%)
Apr 19, 2023
3.820
4.430
3.760
4.220
32,712
+0.32(+8.21%)
Apr 18, 2023
3.800
4.002
3.800
3.900
17,636
-0.08(-2.01%)
Apr 17, 2023
3.880
4.139
3.850
3.980
11,801
+0.00(+0.00%)
Apr 14, 2023
4.120
4.130
3.850
3.980
9,598
+0.00(+0.00%)
Apr 13, 2023
3.760
4.131
3.760
3.980
12,107
-0.07(-1.85%)
Apr 12, 2023
4.230
4.231
4.000
4.055
22,568
-0.05(-1.17%)
Apr 11, 2023
3.810
4.220
3.780
4.103
14,543
+0.23(+6.02%)
Apr 10, 2023
4.140
4.200
3.820
3.870
16,361
-0.34(-8.08%)
Apr 06, 2023
3.960
4.450
3.900
4.210
34,800
+0.40(+10.35%)
Apr 05, 2023
3.960
4.010
3.750
3.815
27,733
-0.08(-2.18%)
Apr 04, 2023
4.150
4.465
3.780
3.900
17,020
-0.15(-3.71%)
Apr 03, 2023
4.230
4.540
3.920
4.050
13,220
+0.08(+1.93%)
Mar 31, 2023
4.100
4.100
3.750
3.974
33,588
-0.02(-0.41%)
Mar 30, 2023
4.070
4.160
3.930
3.990
8,505
-0.19(-4.55%)
Mar 29, 2023
4.100
4.197
3.930
4.180
12,507
+0.25(+6.36%)
Mar 28, 2023
4.040
4.175
3.930
3.930
10,972
-0.06(-1.50%)
Mar 27, 2023
4.550
4.550
3.920
3.990
22,545
-0.07(-1.72%)
Mar 24, 2023
4.000
4.199
3.937
4.060
12,006
+0.03(+0.87%)
Mar 23, 2023
4.330
4.550
4.025
4.025
17,926
-0.00(-0.12%)
Mar 22, 2023
3.920
4.165
3.920
4.030
20,481
+0.08(+2.03%)
Mar 21, 2023
4.240
4.500
3.935
3.950
37,909
-0.09(-2.23%)
Mar 20, 2023
4.350
4.560
3.920
4.040
46,083
-0.20(-4.72%)
Mar 17, 2023
4.650
4.732
4.240
4.240
44,336
-0.38(-8.23%)
Mar 16, 2023
4.900
4.960
4.610
4.620
42,783
-0.10(-2.12%)
Mar 15, 2023
4.610
4.860
4.610
4.720
15,268
+0.12(+2.61%)
Mar 14, 2023
4.880
4.990
4.550
4.600
128,999
-0.15(-3.16%)
Mar 13, 2023
4.580
4.900
4.520
4.750
25,944
+0.15(+3.26%)
Mar 10, 2023
4.760
4.860
4.565
4.600
18,705
-0.08(-1.60%)
Mar 09, 2023
4.790
4.930
4.610
4.675
48,199
+0.00(+0.03%)
Mar 08, 2023
4.720
4.870
4.545
4.673
20,233
+0.07(+1.60%)
Mar 07, 2023
4.680
4.890
4.410
4.600
94,270
-0.06(-1.32%)
Mar 06, 2023
4.490
4.670
4.200
4.662
30,460
+0.22(+4.99%)
Mar 03, 2023
4.250
4.440
4.200
4.440
30,891
+0.05(+1.14%)
Mar 02, 2023
3.983
4.390
3.983
4.390
9,068
+0.24(+5.78%)
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.