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
MicroAlgo, Inc. - Ordinary Shares
(NQ:
MLGO
)
1.690
-0.050 (-2.87%)
Streaming Delayed Price
Updated: 3:59 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 (%)
May 31, 2024
1.710
1.810
1.690
1.690
115,089
-0.05(-2.87%)
May 30, 2024
1.830
1.854
1.670
1.740
224,069
-0.12(-6.45%)
May 29, 2024
1.910
1.950
1.850
1.860
94,700
-0.08(-4.12%)
May 28, 2024
1.850
1.940
1.830
1.940
138,202
+0.09(+4.86%)
May 24, 2024
1.900
1.930
1.830
1.850
111,136
-0.05(-2.63%)
May 23, 2024
2.030
2.030
1.800
1.900
339,873
-0.11(-5.47%)
May 22, 2024
2.090
2.240
1.940
2.010
316,984
-0.03(-1.47%)
May 21, 2024
2.310
2.320
2.000
2.040
326,093
-0.26(-11.30%)
May 20, 2024
2.380
2.394
2.300
2.300
184,800
-0.10(-4.17%)
May 17, 2024
2.380
2.550
2.300
2.400
247,844
+0.03(+1.27%)
May 16, 2024
2.470
2.500
2.370
2.370
153,158
-0.08(-3.27%)
May 15, 2024
2.430
2.520
2.360
2.450
184,623
-0.01(-0.41%)
May 14, 2024
2.460
2.650
2.400
2.460
503,221
+0.19(+8.37%)
May 13, 2024
2.310
2.365
2.250
2.270
188,776
+0.01(+0.44%)
May 10, 2024
2.500
2.500
2.210
2.260
259,376
-0.22(-8.87%)
May 09, 2024
2.410
2.550
2.380
2.480
88,991
+0.03(+1.22%)
May 08, 2024
2.410
2.470
2.340
2.450
99,249
+0.01(+0.41%)
May 07, 2024
2.510
2.540
2.380
2.440
208,422
-0.13(-5.06%)
May 06, 2024
2.440
2.800
2.400
2.570
756,566
+0.15(+6.20%)
May 03, 2024
2.500
2.500
2.390
2.420
130,443
-0.04(-1.63%)
May 02, 2024
2.500
2.540
2.430
2.460
101,367
-0.04(-1.60%)
May 01, 2024
2.430
2.710
2.414
2.500
234,762
+0.02(+0.81%)
Apr 30, 2024
2.480
2.600
2.355
2.480
184,659
+0.02(+0.81%)
Apr 29, 2024
2.400
2.670
2.360
2.460
865,416
+0.04(+1.65%)
Apr 26, 2024
2.500
2.581
2.410
2.420
208,655
-0.05(-2.02%)
Apr 25, 2024
2.590
2.590
2.330
2.470
350,396
-0.12(-4.63%)
Apr 24, 2024
2.330
2.760
2.320
2.590
662,737
+0.27(+11.64%)
Apr 23, 2024
2.350
2.400
2.280
2.320
158,419
-0.06(-2.73%)
Apr 22, 2024
2.340
2.400
2.171
2.385
235,544
+0.03(+1.49%)
Apr 19, 2024
2.330
2.480
2.310
2.350
249,003
-0.12(-4.86%)
Apr 18, 2024
2.400
2.720
2.350
2.470
1,170,046
+0.11(+4.66%)
Apr 17, 2024
2.570
2.570
2.340
2.360
139,065
-0.20(-7.81%)
Apr 16, 2024
2.330
2.880
2.250
2.560
464,427
+0.08(+3.23%)
Apr 15, 2024
2.770
2.800
2.420
2.480
254,446
-0.32(-11.43%)
Apr 12, 2024
3.020
3.020
2.780
2.800
227,230
-0.23(-7.59%)
Apr 11, 2024
3.110
3.110
2.920
3.030
155,634
-0.07(-2.26%)
Apr 10, 2024
3.120
3.160
2.930
3.100
281,208
-0.11(-3.43%)
Apr 09, 2024
3.490
3.500
3.180
3.210
296,546
-0.30(-8.55%)
Apr 08, 2024
3.720
3.740
3.500
3.510
319,485
-0.20(-5.39%)
Apr 05, 2024
3.680
3.840
3.610
3.710
182,002
+0.02(+0.54%)
Apr 04, 2024
4.000
4.240
3.680
3.690
465,937
-0.32(-7.98%)
Apr 03, 2024
3.700
4.114
3.600
4.010
421,753
+0.27(+7.22%)
Apr 02, 2024
3.740
3.880
3.580
3.740
355,253
-0.04(-1.06%)
Apr 01, 2024
3.730
4.040
3.570
3.780
690,113
-0.05(-1.31%)
Mar 28, 2024
4.060
3.900
3.900
3.830
824,058
-0.32(-7.71%)
Mar 27, 2024
4.210
4.590
4.120
4.150
601,837
-0.38(-8.39%)
Mar 26, 2024
4.360
4.790
4.000
4.530
1,857,540
-0.29(-6.02%)
Mar 25, 2024
6.380
6.510
4.170
4.820
22,460,836
+0.80(+19.90%)
Mar 22, 2024
4.690
5.050
3.610
4.020
4,745,120
+3.59(+845.88%)
Mar 21, 2024
0.4811
0.4811
0.4200
0.4250
2,638,153
-0.04(-8.48%)
Mar 20, 2024
0.4640
0.5149
0.4300
0.4644
1,945,634
+0.01(+2.29%)
Mar 19, 2024
0.4730
0.4779
0.4429
0.4540
1,150,211
-0.03(-5.42%)
Mar 18, 2024
0.5000
0.5150
0.4700
0.4800
1,372,713
-0.03(-5.85%)
Mar 15, 2024
0.5252
0.5373
0.5000
0.5098
1,119,825
-0.01(-2.21%)
Mar 14, 2024
0.5700
0.5942
0.5093
0.5213
1,678,190
-0.02(-2.87%)
Mar 13, 2024
0.5800
0.6018
0.5162
0.5367
3,255,460
-0.04(-7.47%)
Mar 12, 2024
0.6000
0.6325
0.5734
0.5800
2,120,631
-0.02(-3.40%)
Mar 11, 2024
0.5900
0.6833
0.5800
0.6004
2,831,179
+0.03(+5.74%)
Mar 08, 2024
0.6000
0.6000
0.5502
0.5678
1,049,311
-0.01(-2.42%)
Mar 07, 2024
0.6059
0.6480
0.5602
0.5819
3,344,543
-0.09(-13.43%)
Mar 06, 2024
0.4810
0.7090
0.4810
0.6722
13,485,572
+0.20(+42.48%)
Mar 05, 2024
0.5100
0.5180
0.4561
0.4718
1,491,537
-0.04(-7.34%)
Mar 04, 2024
0.5420
0.5514
0.4983
0.5092
1,500,888
-0.01(-1.55%)
Mar 01, 2024
0.5474
0.5584
0.4933
0.5172
2,125,891
-0.05(-8.49%)
Feb 29, 2024
0.6100
0.6214
0.5610
0.5652
2,528,375
-0.05(-8.02%)
Feb 28, 2024
0.7400
0.7385
0.5856
0.6145
3,713,528
-0.12(-15.95%)
Feb 27, 2024
0.7297
0.7600
0.7120
0.7311
1,800,309
+0.01(+1.05%)
Feb 26, 2024
0.6900
0.8200
0.6750
0.7235
3,364,650
+0.03(+4.69%)
Feb 23, 2024
0.7300
0.7356
0.6590
0.6911
2,761,341
-0.08(-10.25%)
Feb 22, 2024
0.7770
0.8100
0.7297
0.7700
2,070,822
+0.01(+1.92%)
Feb 21, 2024
0.7900
0.8170
0.7302
0.7555
2,964,953
-0.06(-7.87%)
Feb 20, 2024
0.9200
0.9439
0.8066
0.8200
4,028,037
-0.10(-10.87%)
Feb 16, 2024
0.7700
0.9900
0.7700
0.9200
19,423,888
+0.11(+13.30%)
Feb 15, 2024
0.8468
0.8681
0.7517
0.8120
5,225,200
-0.05(-6.13%)
Feb 14, 2024
0.9000
0.9900
0.8025
0.8650
8,806,715
+0.04(+4.78%)
Feb 13, 2024
0.8100
1.180
0.7500
0.8255
31,350,240
-0.07(-8.28%)
Feb 12, 2024
0.6301
1.070
0.5720
0.9000
49,354,048
+0.27(+43.75%)
Feb 09, 2024
0.8193
0.8531
0.6100
0.6261
21,148,118
-0.41(-39.80%)
Feb 08, 2024
0.9200
1.690
0.8400
1.040
129,213,416
+0.47(+82.46%)
Feb 07, 2024
0.3900
0.6300
0.3800
0.5700
47,371,232
+0.18(+47.48%)
Feb 06, 2024
0.3930
0.4080
0.3723
0.3865
725,056
-0.00(-0.90%)
Feb 05, 2024
0.4100
0.4149
0.3806
0.3900
985,488
-0.03(-6.72%)
Feb 02, 2024
0.3951
0.4198
0.3920
0.4181
826,586
+0.01(+2.33%)
Feb 01, 2024
0.3990
0.4120
0.3903
0.4086
760,296
+0.01(+1.87%)
Jan 31, 2024
0.4206
0.4206
0.3703
0.4011
1,993,989
-0.01(-3.12%)
Jan 30, 2024
0.4400
0.4418
0.4010
0.4140
1,677,187
-0.03(-7.24%)
Jan 29, 2024
0.4552
0.4664
0.4200
0.4463
1,414,113
-0.01(-2.77%)
Jan 26, 2024
0.5000
0.5000
0.4501
0.4590
1,675,483
-0.04(-7.24%)
Jan 25, 2024
0.5310
0.5599
0.4811
0.4948
2,319,700
-0.04(-6.92%)
Jan 24, 2024
0.5800
0.6099
0.5198
0.5316
1,852,624
-0.02(-4.41%)
Jan 23, 2024
0.6200
0.6200
0.5350
0.5561
1,079,874
-0.06(-9.87%)
Jan 22, 2024
0.5400
0.6700
0.5169
0.6170
1,307,643
+0.07(+13.46%)
Jan 19, 2024
0.5600
0.5910
0.5101
0.5438
1,471,220
-0.03(-5.52%)
Jan 18, 2024
0.5800
0.6199
0.5733
0.5756
694,069
-0.00(-0.45%)
Jan 17, 2024
0.6500
0.6511
0.5596
0.5782
1,574,583
-0.05(-8.38%)
Jan 16, 2024
0.7000
0.7000
0.6206
0.6311
2,577,712
-0.07(-9.51%)
Jan 12, 2024
0.7800
0.7800
0.6974
0.6974
1,362,390
-0.08(-9.77%)
Jan 11, 2024
0.7600
0.7800
0.7157
0.7729
1,035,626
+0.04(+5.20%)
Jan 10, 2024
0.7600
0.7699
0.7300
0.7347
806,417
-0.03(-3.71%)
Jan 09, 2024
0.7803
0.8074
0.7401
0.7630
1,099,625
-0.02(-2.88%)
Jan 08, 2024
0.8099
0.8311
0.7730
0.7856
1,239,376
-0.06(-6.61%)
Jan 05, 2024
0.7300
0.9100
0.7200
0.8412
6,762,159
+0.08(+10.51%)
Jan 04, 2024
0.7482
0.8400
0.7270
0.7612
2,184,814
+0.03(+3.41%)
Jan 03, 2024
0.8100
0.8113
0.7101
0.7361
2,595,306
-0.09(-11.31%)
Jan 02, 2024
0.8700
0.8771
0.8088
0.8300
1,935,098
-0.08(-8.99%)
Dec 29, 2023
0.8439
0.9390
0.8000
0.9120
4,018,955
+0.08(+9.88%)
Dec 28, 2023
0.8800
0.8968
0.8061
0.8300
2,726,323
-0.02(-2.35%)
Dec 27, 2023
1.150
1.150
0.7351
0.8500
13,144,535
-0.28(-24.78%)
Dec 26, 2023
1.650
1.980
0.9204
1.130
15,616,261
-0.50(-30.67%)
Dec 22, 2023
1.590
1.690
1.540
1.630
1,194,656
+0.04(+2.52%)
Dec 21, 2023
1.530
1.640
1.460
1.590
1,191,343
+0.06(+3.92%)
Dec 20, 2023
1.570
1.610
1.500
1.530
959,741
-0.08(-4.97%)
Dec 19, 2023
1.640
1.679
1.570
1.610
1,309,488
-0.07(-4.17%)
Dec 18, 2023
1.680
1.780
1.650
1.680
940,011
-0.01(-0.59%)
Dec 15, 2023
1.800
1.850
1.640
1.690
1,649,471
-0.12(-6.63%)
Dec 14, 2023
1.940
2.110
1.720
1.810
3,462,907
-0.24(-11.71%)
Dec 13, 2023
1.600
2.160
1.560
2.050
7,185,342
+0.37(+22.02%)
Dec 12, 2023
1.780
1.830
1.600
1.680
2,712,072
-0.13(-7.18%)
Dec 11, 2023
2.080
2.140
1.729
1.810
5,236,503
-0.45(-19.91%)
Dec 08, 2023
2.500
2.750
2.080
2.260
38,000,548
+0.21(+10.24%)
Dec 07, 2023
13.35
15.60
1.560
2.050
49,366,120
-7.53(-78.60%)
Dec 06, 2023
4.130
10.76
3.730
9.580
78,070,416
+7.16(+295.87%)
Dec 05, 2023
3.050
3.090
2.360
2.420
186,656
-0.44(-15.38%)
Dec 04, 2023
3.290
3.290
2.820
2.860
135,433
-0.44(-13.33%)
Dec 01, 2023
3.120
3.730
3.030
3.300
141,707
+0.21(+6.80%)
Nov 30, 2023
3.110
3.160
2.800
3.090
94,612
+0.02(+0.65%)
Nov 29, 2023
3.760
3.890
3.000
3.070
358,871
-0.67(-17.91%)
Nov 28, 2023
5.170
5.170
3.631
3.740
504,585
-1.50(-28.63%)
Nov 27, 2023
5.160
5.345
4.930
5.240
99,389
+0.03(+0.58%)
Nov 24, 2023
4.710
5.250
4.689
5.210
152,536
+0.40(+8.32%)
Nov 22, 2023
4.830
5.120
4.650
4.810
201,906
+0.03(+0.63%)
Nov 21, 2023
4.280
4.840
4.105
4.780
275,370
+0.54(+12.74%)
Nov 20, 2023
4.000
4.240
3.875
4.240
70,064
+0.09(+2.17%)
Nov 17, 2023
3.530
4.300
3.360
4.150
204,031
+0.38(+10.08%)
Nov 16, 2023
3.960
3.960
3.513
3.770
136,159
-0.21(-5.28%)
Nov 15, 2023
3.780
3.990
3.230
3.980
182,926
+0.13(+3.38%)
Nov 14, 2023
3.350
3.964
3.210
3.850
268,363
+0.59(+18.10%)
Nov 13, 2023
3.150
3.300
2.949
3.260
98,009
-0.03(-0.91%)
Nov 10, 2023
2.620
3.480
2.345
3.290
293,137
+0.72(+28.02%)
Nov 09, 2023
3.200
3.250
2.500
2.570
177,417
-0.71(-21.65%)
Nov 08, 2023
3.440
3.490
3.100
3.280
129,275
-0.14(-4.09%)
Nov 07, 2023
3.210
3.550
3.154
3.420
105,569
+0.16(+4.91%)
Nov 06, 2023
3.210
3.260
3.100
3.260
155,116
-0.02(-0.61%)
Nov 03, 2023
3.080
3.400
3.000
3.280
148,084
+0.20(+6.49%)
Nov 02, 2023
3.200
3.281
2.980
3.080
237,741
-0.03(-1.01%)
Nov 01, 2023
3.280
3.310
3.060
3.111
145,666
-0.17(-5.14%)
Oct 31, 2023
3.620
3.650
3.200
3.280
178,516
-0.41(-11.17%)
Oct 30, 2023
3.170
4.000
3.170
3.692
566,798
+0.60(+19.50%)
Oct 27, 2023
3.050
3.130
2.950
3.090
240,347
+0.01(+0.32%)
Oct 26, 2023
3.000
3.110
2.860
3.080
264,197
+0.11(+3.70%)
Oct 25, 2023
3.100
3.100
2.850
2.970
1,827,629
-0.16(-5.11%)
Oct 24, 2023
3.400
3.400
3.060
3.130
148,677
-0.26(-7.67%)
Oct 23, 2023
3.480
3.625
3.150
3.390
163,648
-0.05(-1.45%)
Oct 20, 2023
3.750
3.900
3.330
3.440
198,641
-0.33(-8.75%)
Oct 19, 2023
3.360
3.790
3.310
3.770
213,821
+0.39(+11.54%)
Oct 18, 2023
3.390
3.550
3.110
3.380
201,867
-0.01(-0.29%)
Oct 17, 2023
3.390
3.810
3.130
3.390
714,307
-0.02(-0.59%)
Oct 16, 2023
4.270
4.500
3.200
3.410
1,387,773
-0.76(-18.23%)
Oct 13, 2023
2.810
4.420
2.810
4.170
7,756,411
+1.35(+48.08%)
Oct 12, 2023
2.460
2.960
2.340
2.816
565,898
+0.30(+11.75%)
Oct 11, 2023
2.460
2.600
2.392
2.520
297,341
+0.10(+4.13%)
Oct 10, 2023
2.070
2.490
2.070
2.420
290,996
+0.31(+14.69%)
Oct 09, 2023
2.070
2.224
2.070
2.110
70,604
-0.07(-3.21%)
Oct 06, 2023
1.930
2.180
1.930
2.180
115,972
+0.23(+11.79%)
Oct 05, 2023
2.060
2.110
1.853
1.950
122,562
-0.16(-7.58%)
Oct 04, 2023
2.070
2.339
2.000
2.110
177,972
-0.04(-1.86%)
Oct 03, 2023
2.420
2.700
1.900
2.150
304,464
-0.55(-20.37%)
Oct 02, 2023
2.800
3.070
2.570
2.700
477,139
-0.16(-5.59%)
Sep 29, 2023
2.300
3.140
2.240
2.860
1,479,510
+0.58(+25.44%)
Sep 28, 2023
2.040
2.410
1.960
2.280
769,668
+0.18(+8.57%)
Sep 27, 2023
2.210
2.280
2.080
2.100
518,302
-0.25(-10.64%)
Sep 26, 2023
2.620
2.730
2.280
2.350
1,198,114
-0.66(-21.93%)
Sep 25, 2023
3.330
3.120
2.950
3.010
3,631,652
-1.77(-37.03%)
Sep 22, 2023
5.510
9.990
4.420
4.780
80,650,392
+0.82(+20.70%)
Sep 21, 2023
3.710
4.370
3.700
3.960
138,880
+0.27(+7.36%)
Sep 20, 2023
3.480
3.830
3.475
3.689
48,592
+0.23(+6.67%)
Sep 19, 2023
3.620
3.680
3.410
3.458
18,499
-0.11(-3.16%)
Sep 18, 2023
3.120
3.571
3.120
3.571
49,884
+0.45(+14.45%)
Sep 15, 2023
3.040
3.300
2.830
3.120
69,008
+0.03(+0.97%)
Sep 14, 2023
2.800
3.099
2.800
3.090
35,503
+0.00(+0.00%)
Sep 13, 2023
2.870
3.090
2.790
3.090
17,221
+0.20(+6.92%)
Sep 12, 2023
2.350
3.360
2.233
2.890
68,083
+0.54(+22.98%)
Sep 11, 2023
2.310
2.590
2.040
2.350
24,211
-0.02(-1.05%)
Sep 08, 2023
2.670
2.670
2.300
2.375
11,585
-0.37(-13.32%)
Sep 07, 2023
2.850
2.850
2.530
2.740
13,579
-0.09(-3.18%)
Sep 06, 2023
2.950
3.000
2.720
2.830
22,284
-0.13(-4.39%)
Sep 05, 2023
3.080
3.080
2.900
2.960
18,873
-0.02(-0.67%)
Sep 01, 2023
3.180
3.250
2.800
2.980
63,253
-0.28(-8.46%)
Aug 31, 2023
3.360
3.470
3.120
3.255
58,215
-0.04(-1.35%)
Aug 30, 2023
3.180
3.580
3.040
3.300
165,621
+0.32(+10.74%)
Aug 29, 2023
2.710
3.270
2.710
2.980
165,585
+0.33(+12.45%)
Aug 28, 2023
2.570
2.770
2.550
2.650
8,793
+0.10(+3.92%)
Aug 25, 2023
2.450
2.570
2.450
2.550
9,222
+0.04(+1.59%)
Aug 24, 2023
2.390
2.590
2.370
2.510
10,079
+0.16(+6.89%)
Aug 23, 2023
2.290
2.490
2.250
2.348
28,656
+0.08(+3.44%)
Aug 22, 2023
2.270
2.340
2.138
2.270
23,692
-0.07(-2.99%)
Aug 21, 2023
2.270
2.370
2.270
2.340
8,471
+0.08(+3.33%)
Aug 18, 2023
2.300
2.400
2.264
2.264
52,345
-0.04(-1.54%)
Aug 17, 2023
2.300
2.310
2.200
2.300
16,342
-0.04(-1.71%)
Aug 16, 2023
2.325
2.383
2.050
2.340
35,893
+0.00(+0.00%)
Aug 15, 2023
2.360
2.380
2.265
2.340
10,041
-0.03(-1.12%)
Aug 14, 2023
2.400
2.400
2.330
2.366
12,975
-0.12(-4.96%)
Aug 11, 2023
2.310
2.550
2.300
2.490
29,427
+0.19(+8.07%)
Aug 10, 2023
2.310
2.320
2.290
2.304
4,293
+0.00(+0.13%)
Aug 09, 2023
2.320
2.320
2.250
2.301
14,086
+0.00(+0.04%)
Aug 08, 2023
2.320
2.330
2.285
2.300
7,157
+0.01(+0.44%)
Aug 07, 2023
2.300
2.350
2.290
2.290
10,371
-0.01(-0.43%)
Aug 04, 2023
2.320
2.320
2.260
2.300
6,556
-0.00(-0.00%)
Aug 03, 2023
2.310
2.360
2.205
2.300
22,000
-0.04(-1.71%)
Aug 02, 2023
2.300
2.509
2.300
2.340
8,203
+0.03(+1.30%)
Aug 01, 2023
2.320
2.410
2.255
2.310
17,590
-0.01(-0.43%)
Jul 31, 2023
2.300
2.340
2.300
2.320
8,769
-0.04(-1.69%)
Jul 28, 2023
2.320
2.450
2.320
2.360
4,198
-0.03(-1.26%)
Jul 27, 2023
2.320
2.390
2.300
2.390
5,406
+0.06(+2.68%)
Jul 26, 2023
2.460
2.460
2.315
2.328
14,690
+0.01(+0.33%)
Jul 25, 2023
2.300
2.330
2.300
2.320
13,082
+0.00(+0.00%)
Jul 24, 2023
2.300
2.330
2.237
2.320
10,371
-0.01(-0.43%)
Jul 21, 2023
2.350
2.400
2.290
2.330
8,515
+0.01(+0.45%)
Jul 20, 2023
2.330
2.370
2.290
2.320
15,683
-0.06(-2.54%)
Jul 19, 2023
2.300
2.380
2.300
2.380
23,485
+0.04(+1.71%)
Jul 18, 2023
2.310
2.380
2.310
2.340
7,433
+0.04(+1.73%)
Jul 17, 2023
2.320
2.340
2.290
2.300
4,572
-0.05(-2.12%)
Jul 14, 2023
2.320
2.399
2.320
2.350
5,639
-0.02(-0.85%)
Jul 13, 2023
2.330
2.450
2.320
2.370
12,602
-0.01(-0.42%)
Jul 12, 2023
2.310
2.400
2.260
2.380
18,183
+0.06(+2.59%)
Jul 11, 2023
2.300
2.320
2.300
2.320
3,533
+0.00(+0.00%)
Jul 10, 2023
2.300
2.340
2.270
2.320
11,041
-0.01(-0.43%)
Jul 07, 2023
2.300
2.360
2.290
2.330
15,449
+0.01(+0.43%)
Jul 06, 2023
2.300
2.370
2.251
2.320
10,311
+0.04(+1.75%)
Jul 05, 2023
2.300
2.369
2.250
2.280
12,570
-0.05(-2.15%)
Jul 03, 2023
2.300
2.360
2.300
2.330
4,722
+0.02(+0.87%)
Jun 30, 2023
2.300
2.310
2.100
2.310
32,896
+0.05(+2.21%)
Jun 29, 2023
2.350
2.350
2.260
2.260
8,900
-0.05(-2.16%)
Jun 28, 2023
2.280
2.450
2.280
2.310
31,473
+0.02(+0.87%)
Jun 27, 2023
2.380
2.380
2.280
2.290
4,155
-0.03(-1.23%)
Jun 26, 2023
2.280
2.410
2.280
2.319
8,612
+0.01(+0.29%)
Jun 23, 2023
2.319
2.380
2.300
2.312
12,290
-0.04(-1.62%)
Jun 22, 2023
2.370
2.373
2.310
2.350
7,222
+0.01(+0.38%)
Jun 21, 2023
2.430
2.480
2.265
2.341
28,951
+0.17(+7.88%)
Jun 20, 2023
2.320
2.370
2.170
2.170
28,567
-0.28(-11.43%)
Jun 16, 2023
2.490
2.690
2.420
2.450
23,557
-0.06(-2.47%)
Jun 15, 2023
2.570
2.630
2.510
2.512
12,707
-0.06(-2.26%)
Jun 14, 2023
2.640
2.760
2.490
2.570
52,564
+0.06(+2.39%)
Jun 13, 2023
2.480
2.610
2.470
2.510
75,856
-0.08(-3.09%)
Jun 12, 2023
2.630
2.780
2.520
2.590
35,528
-0.06(-2.27%)
Jun 09, 2023
2.500
2.790
2.500
2.650
105,386
+0.17(+6.66%)
Jun 08, 2023
2.340
2.550
2.310
2.485
75,270
+0.12(+5.24%)
Jun 07, 2023
2.270
2.410
2.270
2.361
19,534
+0.06(+2.60%)
Jun 06, 2023
2.270
2.365
2.260
2.301
29,713
+0.03(+1.32%)
Jun 05, 2023
2.300
2.380
2.240
2.271
47,820
+0.01(+0.49%)
Jun 02, 2023
2.320
2.370
2.230
2.260
41,777
-0.17(-7.00%)
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.