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
Taysha Gene Therapies Inc
(NQ:
TSHA
)
2.400
+0.060 (+2.56%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 13, 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
2.540
2.540
2.400
2.430
1,172,564
-0.02(-0.82%)
Apr 29, 2024
2.410
2.595
2.390
2.450
1,944,453
+0.06(+2.51%)
Apr 26, 2024
2.350
2.450
2.295
2.390
890,189
+0.09(+3.91%)
Apr 25, 2024
2.350
2.375
2.165
2.300
1,560,848
-0.05(-2.13%)
Apr 24, 2024
2.530
2.540
2.320
2.350
794,092
-0.18(-7.11%)
Apr 23, 2024
2.560
2.610
2.480
2.530
1,458,750
+0.07(+2.85%)
Apr 22, 2024
2.280
2.470
2.190
2.460
1,459,463
+0.19(+8.37%)
Apr 19, 2024
2.400
2.430
2.145
2.270
1,790,887
-0.14(-5.81%)
Apr 18, 2024
2.450
2.490
2.320
2.410
1,968,822
-0.04(-1.63%)
Apr 17, 2024
2.580
2.590
2.435
2.450
1,395,917
-0.12(-4.85%)
Apr 16, 2024
2.690
2.700
2.500
2.575
1,475,397
-0.08(-3.20%)
Apr 15, 2024
2.950
3.000
2.630
2.660
2,029,354
-0.28(-9.52%)
Apr 12, 2024
3.220
3.280
2.930
2.940
1,683,837
-0.28(-8.70%)
Apr 11, 2024
3.230
3.355
3.040
3.220
3,255,516
+0.08(+2.55%)
Apr 10, 2024
2.850
3.400
2.850
3.140
5,415,478
+0.18(+6.08%)
Apr 09, 2024
2.950
3.300
2.910
2.960
4,668,949
+0.28(+10.45%)
Apr 08, 2024
2.660
2.735
2.620
2.680
796,293
+0.00(+0.00%)
Apr 05, 2024
2.660
2.720
2.605
2.680
1,024,971
+0.00(+0.00%)
Apr 04, 2024
2.780
2.895
2.670
2.680
879,910
-0.04(-1.47%)
Apr 03, 2024
2.650
2.805
2.650
2.720
852,995
+0.01(+0.37%)
Apr 02, 2024
2.750
2.830
2.670
2.710
1,164,388
-0.13(-4.58%)
Apr 01, 2024
2.830
2.880
2.695
2.840
2,532,360
-0.03(-1.05%)
Mar 28, 2024
3.160
2.930
2.930
2.870
5,400,874
-0.30(-9.46%)
Mar 27, 2024
3.040
3.170
2.990
3.170
2,503,099
+0.11(+3.59%)
Mar 26, 2024
3.060
3.180
2.940
3.060
2,145,181
+0.00(+0.00%)
Mar 25, 2024
3.290
3.430
3.050
3.060
3,243,077
-0.19(-5.85%)
Mar 22, 2024
3.070
3.310
3.050
3.250
3,066,651
+0.15(+4.84%)
Mar 21, 2024
3.020
3.430
2.970
3.100
10,122,322
+0.14(+4.73%)
Mar 20, 2024
2.950
3.176
2.530
2.960
24,521,342
+0.71(+31.56%)
Mar 19, 2024
2.100
2.330
2.080
2.250
3,943,512
+0.12(+5.63%)
Mar 18, 2024
2.300
2.340
2.060
2.130
1,562,247
-0.17(-7.39%)
Mar 15, 2024
2.170
2.400
2.120
2.300
1,792,228
+0.16(+7.48%)
Mar 14, 2024
2.250
2.250
2.060
2.140
1,851,883
-0.12(-5.31%)
Mar 13, 2024
2.270
2.405
2.230
2.260
1,054,442
+0.01(+0.44%)
Mar 12, 2024
2.360
2.380
2.230
2.250
1,695,251
-0.09(-3.85%)
Mar 11, 2024
2.480
2.535
2.290
2.340
1,627,841
-0.18(-7.14%)
Mar 08, 2024
2.540
2.630
2.445
2.520
1,638,242
+0.00(+0.00%)
Mar 07, 2024
2.760
2.840
2.500
2.520
1,805,222
-0.19(-7.01%)
Mar 06, 2024
2.790
2.840
2.620
2.710
2,133,059
-0.09(-3.21%)
Mar 05, 2024
2.980
3.180
2.794
2.800
2,076,548
-0.20(-6.67%)
Mar 04, 2024
3.240
3.300
2.915
3.000
2,139,430
-0.23(-7.12%)
Mar 01, 2024
3.150
3.550
3.140
3.230
3,688,671
+0.07(+2.22%)
Feb 29, 2024
2.710
3.280
2.550
3.160
5,965,196
+0.52(+19.70%)
Feb 28, 2024
2.480
2.775
2.425
2.640
13,190,664
+0.19(+7.76%)
Feb 27, 2024
2.260
2.495
2.260
2.450
2,048,534
+0.16(+6.99%)
Feb 26, 2024
2.480
2.550
2.210
2.290
1,896,133
-0.21(-8.40%)
Feb 23, 2024
2.440
2.500
2.175
2.500
3,456,837
-0.05(-1.96%)
Feb 22, 2024
2.570
2.850
2.520
2.550
3,888,309
+0.03(+1.19%)
Feb 21, 2024
2.140
2.560
2.122
2.520
6,500,264
+0.37(+17.21%)
Feb 20, 2024
1.880
2.170
1.882
2.150
3,047,404
+0.24(+12.57%)
Feb 16, 2024
1.590
1.930
1.590
1.910
5,447,438
+0.32(+20.13%)
Feb 15, 2024
1.450
1.640
1.440
1.590
2,221,848
+0.13(+8.90%)
Feb 14, 2024
1.500
1.530
1.410
1.460
1,812,748
+0.00(+0.00%)
Feb 13, 2024
1.690
1.725
1.445
1.460
1,596,834
-0.23(-13.61%)
Feb 12, 2024
1.680
1.800
1.670
1.690
1,115,250
+0.01(+0.60%)
Feb 09, 2024
1.590
1.690
1.560
1.680
905,760
+0.12(+7.69%)
Feb 08, 2024
1.530
1.590
1.510
1.560
539,336
+0.02(+1.30%)
Feb 07, 2024
1.660
1.660
1.530
1.540
490,860
-0.10(-6.10%)
Feb 06, 2024
1.560
1.665
1.520
1.640
1,751,667
+0.08(+5.13%)
Feb 05, 2024
1.500
1.575
1.430
1.560
1,034,191
+0.05(+3.31%)
Feb 02, 2024
1.540
1.560
1.450
1.510
857,924
-0.05(-3.21%)
Feb 01, 2024
1.540
1.610
1.490
1.560
1,233,700
+0.04(+2.63%)
Jan 31, 2024
1.500
1.560
1.475
1.520
934,280
+0.01(+0.66%)
Jan 30, 2024
1.610
1.640
1.480
1.510
836,669
-0.09(-5.63%)
Jan 29, 2024
1.470
1.610
1.420
1.600
806,710
+0.12(+8.11%)
Jan 26, 2024
1.470
1.505
1.430
1.480
611,328
+0.01(+0.68%)
Jan 25, 2024
1.510
1.510
1.410
1.470
819,204
+0.00(+0.00%)
Jan 24, 2024
1.520
1.590
1.430
1.470
1,644,309
-0.03(-2.00%)
Jan 23, 2024
1.500
1.540
1.470
1.500
1,473,150
+0.01(+0.67%)
Jan 22, 2024
1.450
1.565
1.430
1.490
1,896,302
+0.05(+3.47%)
Jan 19, 2024
1.450
1.450
1.380
1.440
781,431
+0.01(+0.70%)
Jan 18, 2024
1.620
1.640
1.400
1.430
1,163,143
-0.16(-9.78%)
Jan 17, 2024
1.560
1.590
1.440
1.585
1,229,943
+0.05(+3.59%)
Jan 16, 2024
1.550
1.615
1.500
1.530
1,434,570
-0.07(-4.38%)
Jan 12, 2024
1.670
1.740
1.590
1.600
814,755
-0.07(-4.19%)
Jan 11, 2024
1.830
1.850
1.660
1.670
1,639,055
-0.11(-6.18%)
Jan 10, 2024
1.900
1.970
1.755
1.780
1,959,811
-0.14(-7.29%)
Jan 09, 2024
1.790
2.000
1.785
1.920
4,651,154
+0.08(+4.35%)
Jan 08, 2024
1.780
1.900
1.750
1.840
5,584,702
+0.06(+3.37%)
Jan 05, 2024
1.770
1.850
1.650
1.780
4,595,190
+0.02(+1.14%)
Jan 04, 2024
1.700
1.800
1.700
1.760
1,138,015
+0.07(+4.14%)
Jan 03, 2024
1.690
1.780
1.660
1.690
745,291
-0.02(-1.17%)
Jan 02, 2024
1.710
1.810
1.690
1.710
1,008,994
-0.06(-3.39%)
Dec 29, 2023
1.810
1.810
1.730
1.770
845,697
-0.01(-0.56%)
Dec 28, 2023
1.760
1.800
1.710
1.780
750,892
+0.04(+2.59%)
Dec 27, 2023
1.700
1.785
1.670
1.735
869,217
+0.05(+2.66%)
Dec 26, 2023
1.600
1.720
1.600
1.690
851,163
+0.06(+3.68%)
Dec 22, 2023
1.480
1.660
1.470
1.630
1,988,569
+0.15(+10.14%)
Dec 21, 2023
1.470
1.520
1.440
1.480
1,060,388
+0.06(+4.23%)
Dec 20, 2023
1.560
1.569
1.390
1.420
5,124,415
-0.11(-7.19%)
Dec 19, 2023
1.560
1.600
1.455
1.530
3,461,126
-0.01(-0.65%)
Dec 18, 2023
1.610
1.630
1.520
1.540
732,428
-0.09(-5.52%)
Dec 15, 2023
1.550
1.655
1.550
1.630
4,991,177
+0.08(+5.16%)
Dec 14, 2023
1.800
1.810
1.520
1.550
5,152,224
-0.25(-13.89%)
Dec 13, 2023
1.610
1.800
1.610
1.800
1,629,824
+0.17(+10.43%)
Dec 12, 2023
1.670
1.695
1.585
1.630
1,281,644
-0.04(-2.40%)
Dec 11, 2023
1.790
1.790
1.660
1.670
566,998
-0.12(-6.70%)
Dec 08, 2023
1.670
1.800
1.670
1.790
1,197,195
+0.09(+5.29%)
Dec 07, 2023
1.680
1.730
1.510
1.700
2,411,134
+0.00(+0.00%)
Dec 06, 2023
1.800
1.820
1.680
1.700
1,619,772
-0.08(-4.49%)
Dec 05, 2023
1.850
1.850
1.740
1.780
993,476
-0.04(-2.20%)
Dec 04, 2023
1.900
1.900
1.730
1.820
2,034,728
-0.02(-1.09%)
Dec 01, 2023
1.750
1.850
1.650
1.840
1,640,617
+0.08(+4.55%)
Nov 30, 2023
1.830
1.860
1.720
1.760
2,490,282
-0.06(-3.30%)
Nov 29, 2023
1.810
1.880
1.775
1.820
2,562,596
+0.03(+1.68%)
Nov 28, 2023
1.800
1.850
1.740
1.790
2,904,781
-0.01(-0.56%)
Nov 27, 2023
1.870
1.880
1.740
1.800
2,679,029
-0.09(-4.76%)
Nov 24, 2023
1.840
1.910
1.795
1.890
608,641
+0.05(+2.72%)
Nov 22, 2023
1.730
1.860
1.730
1.840
1,388,186
+0.10(+5.75%)
Nov 21, 2023
1.730
1.800
1.675
1.740
1,588,898
-0.06(-3.33%)
Nov 20, 2023
1.700
1.850
1.670
1.800
1,697,328
+0.10(+5.88%)
Nov 17, 2023
1.570
1.700
1.555
1.700
1,949,139
+0.13(+8.28%)
Nov 16, 2023
1.660
1.720
1.515
1.570
2,666,363
-0.11(-6.55%)
Nov 15, 2023
1.500
2.350
1.496
1.680
17,807,750
+0.35(+26.32%)
Nov 14, 2023
1.270
1.560
1.270
1.330
3,729,418
+0.00(+0.00%)
Nov 13, 2023
1.530
1.550
1.320
1.330
2,994,546
-0.17(-11.63%)
Nov 10, 2023
1.810
1.810
1.420
1.505
4,434,565
-0.25(-14.00%)
Nov 09, 2023
2.220
2.230
1.740
1.750
2,975,773
-0.52(-22.91%)
Nov 08, 2023
2.450
2.470
2.240
2.270
2,028,618
-0.15(-6.20%)
Nov 07, 2023
2.450
2.540
2.366
2.420
833,289
-0.01(-0.41%)
Nov 06, 2023
2.440
2.455
2.310
2.430
1,994,422
-0.05(-2.02%)
Nov 03, 2023
2.470
2.630
2.450
2.480
1,296,211
+0.08(+3.33%)
Nov 02, 2023
2.480
2.500
2.385
2.400
948,804
+0.02(+0.63%)
Nov 01, 2023
2.330
2.405
2.245
2.385
1,006,977
+0.04(+1.92%)
Oct 31, 2023
2.240
2.350
2.140
2.340
1,055,099
+0.08(+3.54%)
Oct 30, 2023
2.310
2.330
2.200
2.260
1,073,140
+0.04(+2.03%)
Oct 27, 2023
2.430
2.462
2.185
2.215
1,430,502
-0.22(-8.85%)
Oct 26, 2023
2.535
2.750
2.385
2.430
2,474,590
-0.10(-3.95%)
Oct 25, 2023
2.250
2.600
2.250
2.530
2,759,074
+0.28(+12.44%)
Oct 24, 2023
2.200
2.300
2.160
2.250
2,255,867
+0.07(+3.21%)
Oct 23, 2023
2.070
2.230
2.070
2.180
2,413,570
+0.05(+2.35%)
Oct 20, 2023
2.070
2.200
2.040
2.130
784,121
+0.06(+2.90%)
Oct 19, 2023
2.120
2.160
2.050
2.070
945,877
-0.07(-3.27%)
Oct 18, 2023
2.220
2.265
2.120
2.140
866,942
-0.11(-4.89%)
Oct 17, 2023
2.210
2.445
2.170
2.250
1,884,141
+0.01(+0.45%)
Oct 16, 2023
2.300
2.345
2.235
2.240
2,474,925
-0.02(-0.88%)
Oct 13, 2023
2.240
2.370
2.210
2.260
2,056,887
-0.07(-3.00%)
Oct 12, 2023
2.460
2.460
2.269
2.330
1,336,478
-0.14(-5.67%)
Oct 11, 2023
2.540
2.625
2.430
2.470
850,232
-0.05(-1.98%)
Oct 10, 2023
2.630
2.770
2.490
2.520
1,106,311
-0.16(-5.97%)
Oct 09, 2023
2.640
2.690
2.570
2.680
485,604
-0.01(-0.37%)
Oct 06, 2023
2.500
2.765
2.420
2.690
2,139,238
+0.17(+6.75%)
Oct 05, 2023
2.470
2.560
2.335
2.520
1,684,206
+0.08(+3.28%)
Oct 04, 2023
2.540
2.610
2.410
2.440
963,315
-0.13(-5.06%)
Oct 03, 2023
2.890
2.890
2.540
2.570
1,696,356
-0.31(-10.92%)
Oct 02, 2023
3.180
3.190
2.840
2.885
1,238,594
-0.28(-8.70%)
Sep 29, 2023
3.100
3.250
3.050
3.160
1,086,328
+0.13(+4.29%)
Sep 28, 2023
2.970
3.230
2.920
3.030
1,142,197
+0.06(+2.02%)
Sep 27, 2023
3.000
3.038
2.920
2.970
853,000
-0.02(-0.67%)
Sep 26, 2023
2.810
3.020
2.760
2.990
1,421,815
+0.03(+1.01%)
Sep 25, 2023
2.850
2.960
2.830
2.960
979,641
+0.03(+1.02%)
Sep 22, 2023
2.980
3.080
2.870
2.930
2,388,992
-0.10(-3.30%)
Sep 21, 2023
3.000
3.070
2.830
3.030
958,928
-0.03(-0.98%)
Sep 20, 2023
2.870
3.180
2.780
3.060
1,829,451
-0.20(-6.13%)
Sep 19, 2023
3.070
3.300
3.060
3.260
3,134,705
+0.16(+5.16%)
Sep 18, 2023
3.370
3.499
3.085
3.100
2,675,208
-0.19(-5.78%)
Sep 15, 2023
3.350
3.485
3.140
3.290
3,813,439
-0.09(-2.66%)
Sep 14, 2023
2.980
3.380
2.960
3.380
2,449,101
+0.33(+10.82%)
Sep 13, 2023
3.010
3.160
2.950
3.050
2,983,520
+0.03(+0.99%)
Sep 12, 2023
3.450
3.450
2.950
3.020
4,810,536
-0.48(-13.71%)
Sep 11, 2023
3.650
3.748
3.410
3.500
2,466,669
-0.14(-3.85%)
Sep 08, 2023
3.620
3.870
3.530
3.640
3,803,982
-0.02(-0.55%)
Sep 07, 2023
3.550
3.750
3.520
3.660
1,884,720
+0.07(+1.95%)
Sep 06, 2023
3.610
3.820
3.430
3.590
1,778,146
-0.02(-0.55%)
Sep 05, 2023
3.550
3.890
3.390
3.610
2,768,596
-0.02(-0.55%)
Sep 01, 2023
3.200
3.730
3.130
3.630
3,032,418
+0.43(+13.44%)
Aug 31, 2023
3.310
3.420
2.840
3.200
2,799,790
-0.08(-2.44%)
Aug 30, 2023
3.490
3.550
3.110
3.280
5,700,418
-0.10(-2.96%)
Aug 29, 2023
2.500
3.450
2.460
3.380
15,858,068
+1.00(+42.02%)
Aug 28, 2023
2.220
2.390
2.170
2.380
2,450,493
+0.16(+7.21%)
Aug 25, 2023
2.350
2.360
2.150
2.220
2,039,276
-0.12(-5.13%)
Aug 24, 2023
2.620
2.710
2.140
2.340
18,600,528
+0.12(+5.41%)
Aug 23, 2023
2.000
2.280
2.000
2.220
2,461,792
+0.23(+11.56%)
Aug 22, 2023
1.950
2.120
1.910
1.990
2,100,458
+0.07(+3.65%)
Aug 21, 2023
1.940
2.110
1.890
1.920
1,551,604
+0.00(+0.00%)
Aug 18, 2023
1.830
1.990
1.710
1.920
1,879,143
+0.04(+2.13%)
Aug 17, 2023
2.000
2.280
1.860
1.880
4,278,439
-0.05(-2.59%)
Aug 16, 2023
1.950
2.050
1.790
1.930
7,529,878
-0.25(-11.47%)
Aug 15, 2023
2.260
2.480
2.050
2.180
37,219,088
+0.05(+2.35%)
Aug 14, 2023
1.520
2.210
1.340
2.130
158,040,416
+1.39(+188.23%)
Aug 11, 2023
0.7490
0.7490
0.7000
0.7390
121,169
+0.04(+5.12%)
Aug 10, 2023
0.7500
0.7685
0.6901
0.7030
284,128
-0.05(-6.03%)
Aug 09, 2023
0.7280
0.7500
0.7001
0.7481
158,486
+0.03(+4.16%)
Aug 08, 2023
0.7129
0.7769
0.6950
0.7182
199,308
-0.00(-0.25%)
Aug 07, 2023
0.7160
0.7490
0.7020
0.7200
156,448
-0.01(-1.37%)
Aug 04, 2023
0.6826
0.7300
0.6826
0.7300
276,423
+0.04(+5.92%)
Aug 03, 2023
0.6900
0.7200
0.6605
0.6892
229,389
+0.01(+1.53%)
Aug 02, 2023
0.6800
0.6980
0.6700
0.6788
86,872
+0.00(+0.19%)
Aug 01, 2023
0.6825
0.6900
0.6530
0.6775
99,842
+0.00(+0.64%)
Jul 31, 2023
0.6900
0.7200
0.6470
0.6732
418,132
-0.00(-0.71%)
Jul 28, 2023
0.6400
0.6800
0.6265
0.6780
142,555
+0.05(+8.22%)
Jul 27, 2023
0.6300
0.6399
0.6200
0.6265
155,339
-0.02(-3.24%)
Jul 26, 2023
0.6710
0.6900
0.6380
0.6475
101,062
-0.02(-3.36%)
Jul 25, 2023
0.7200
0.7200
0.6683
0.6700
151,697
+0.00(+0.03%)
Jul 24, 2023
0.7200
0.7180
0.6625
0.6698
131,702
-0.02(-2.83%)
Jul 21, 2023
0.6620
0.7000
0.6620
0.6893
119,730
+0.02(+2.88%)
Jul 20, 2023
0.7000
0.7016
0.6604
0.6700
152,699
-0.03(-4.64%)
Jul 19, 2023
0.7100
0.7150
0.6800
0.7026
83,659
+0.00(+0.37%)
Jul 18, 2023
0.7131
0.7131
0.6819
0.7000
65,218
+0.00(+0.59%)
Jul 17, 2023
0.6900
0.7148
0.6810
0.6959
126,891
+0.00(+0.71%)
Jul 14, 2023
0.7080
0.7089
0.6800
0.6910
77,161
-0.01(-1.29%)
Jul 13, 2023
0.7273
0.7273
0.6901
0.7000
114,930
-0.01(-1.92%)
Jul 12, 2023
0.6690
0.7293
0.6510
0.7137
419,616
+0.05(+6.76%)
Jul 11, 2023
0.6650
0.6736
0.6484
0.6685
94,404
+0.02(+2.33%)
Jul 10, 2023
0.6600
0.6700
0.6400
0.6533
119,569
+0.01(+2.08%)
Jul 07, 2023
0.6852
0.6852
0.6300
0.6400
157,550
-0.03(-4.18%)
Jul 06, 2023
0.6500
0.6900
0.6475
0.6679
437,968
+0.02(+3.45%)
Jul 05, 2023
0.6800
0.6800
0.6134
0.6456
153,867
+0.02(+2.39%)
Jul 03, 2023
0.6700
0.6899
0.6231
0.6305
105,065
-0.03(-4.61%)
Jun 30, 2023
0.6600
0.6900
0.6400
0.6610
262,536
-0.00(-0.60%)
Jun 29, 2023
0.5900
0.6788
0.5821
0.6650
344,250
+0.08(+12.71%)
Jun 28, 2023
0.6000
0.6260
0.5700
0.5900
301,787
-0.03(-4.84%)
Jun 27, 2023
0.6220
0.6280
0.5686
0.6200
444,378
+0.02(+2.53%)
Jun 26, 2023
0.6700
0.7191
0.5000
0.6047
811,432
-0.06(-8.38%)
Jun 23, 2023
0.6953
0.7260
0.6600
0.6600
408,609
-0.06(-7.76%)
Jun 22, 2023
0.7100
0.7185
0.6860
0.7155
126,499
+0.02(+2.20%)
Jun 21, 2023
0.6954
0.7700
0.6633
0.7001
1,228,887
+0.00(+0.68%)
Jun 20, 2023
0.7800
0.8199
0.6803
0.6954
667,138
-0.07(-9.26%)
Jun 16, 2023
0.7417
0.8300
0.7417
0.7664
189,577
+0.00(+0.18%)
Jun 15, 2023
0.7700
0.7869
0.7400
0.7650
153,656
+0.06(+7.75%)
May 08, 2023
0.7200
0.7200
0.7001
0.7100
84,426
+0.00(+0.60%)
May 05, 2023
0.7000
0.7200
0.7000
0.7058
67,680
-0.00(-0.59%)
May 04, 2023
0.6700
0.7270
0.6700
0.7100
73,099
+0.04(+5.20%)
May 03, 2023
0.7400
0.7400
0.6749
0.6749
169,654
-0.05(-7.54%)
May 02, 2023
0.7200
0.7490
0.6700
0.7299
163,747
+0.02(+2.80%)
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.