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
Omeros Corp
(NQ:
OMER
)
3.511
-0.019 (-0.53%)
Streaming Delayed Price
Updated: 9:38 AM EDT, May 9, 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
3.100
3.185
3.070
3.150
172,140
+0.02(+0.64%)
Apr 29, 2024
3.180
3.310
3.105
3.130
197,438
-0.02(-0.63%)
Apr 26, 2024
3.070
3.180
3.070
3.150
172,888
+0.09(+2.94%)
Apr 25, 2024
3.010
3.100
2.965
3.060
265,792
+0.02(+0.66%)
Apr 24, 2024
3.090
3.120
3.030
3.040
245,204
-0.05(-1.62%)
Apr 23, 2024
3.110
3.250
3.070
3.090
210,645
+0.01(+0.32%)
Apr 22, 2024
3.160
3.160
3.000
3.080
291,621
+0.03(+0.98%)
Apr 19, 2024
3.170
3.250
3.025
3.050
385,938
-0.16(-4.98%)
Apr 18, 2024
3.320
3.410
3.195
3.210
429,230
-0.13(-3.89%)
Apr 17, 2024
3.480
3.565
3.320
3.340
269,399
-0.09(-2.62%)
Apr 16, 2024
3.390
3.480
3.280
3.430
237,162
+0.05(+1.48%)
Apr 15, 2024
3.710
3.820
3.360
3.380
432,495
-0.38(-10.11%)
Apr 12, 2024
3.930
4.100
3.723
3.760
304,756
-0.18(-4.57%)
Apr 11, 2024
3.690
3.965
3.620
3.940
531,149
+0.30(+8.24%)
Apr 10, 2024
3.370
3.660
3.310
3.640
475,411
+0.21(+6.12%)
Apr 09, 2024
3.460
3.592
3.380
3.430
327,985
+0.01(+0.29%)
Apr 08, 2024
3.520
3.670
3.390
3.420
502,651
-0.01(-0.29%)
Apr 05, 2024
3.120
3.470
3.110
3.430
440,838
+0.31(+9.94%)
Apr 04, 2024
3.110
3.350
3.100
3.120
491,246
-0.03(-0.95%)
Apr 03, 2024
3.000
3.205
2.995
3.150
332,817
+0.10(+3.28%)
Apr 02, 2024
2.920
3.100
2.612
3.050
1,106,866
-0.14(-4.39%)
Apr 01, 2024
3.410
3.410
3.080
3.190
553,413
-0.26(-7.54%)
Mar 28, 2024
3.490
3.505
3.355
3.450
332,863
+0.03(+0.88%)
Mar 27, 2024
3.560
3.560
3.364
3.420
238,020
-0.04(-1.16%)
Mar 26, 2024
3.470
3.581
3.405
3.460
192,595
+0.02(+0.58%)
Mar 25, 2024
3.410
3.520
3.340
3.440
281,230
+0.04(+1.18%)
Mar 22, 2024
3.600
3.650
3.400
3.400
396,978
-0.27(-7.36%)
Mar 21, 2024
3.770
3.940
3.660
3.670
320,528
-0.10(-2.65%)
Mar 20, 2024
3.620
3.810
3.520
3.770
271,176
+0.18(+5.01%)
Mar 19, 2024
3.490
3.703
3.490
3.590
300,326
+0.07(+1.99%)
Mar 18, 2024
3.610
3.670
3.355
3.520
601,209
-0.13(-3.56%)
Mar 15, 2024
3.650
3.820
3.600
3.650
557,098
-0.03(-0.82%)
Mar 14, 2024
4.030
4.060
3.660
3.680
1,099,830
-0.36(-8.91%)
Mar 13, 2024
4.100
4.190
4.010
4.040
361,967
+0.01(+0.25%)
Mar 12, 2024
4.150
4.210
4.010
4.030
314,231
-0.17(-4.05%)
Mar 11, 2024
4.320
4.430
4.180
4.200
326,607
-0.18(-4.11%)
Mar 08, 2024
4.580
4.700
4.320
4.380
442,908
-0.14(-3.10%)
Mar 07, 2024
4.420
4.580
4.355
4.520
292,643
+0.11(+2.49%)
Mar 06, 2024
4.260
4.490
4.155
4.410
565,618
+0.20(+4.75%)
Mar 05, 2024
4.440
4.470
4.190
4.210
326,794
-0.23(-5.18%)
Mar 04, 2024
4.850
4.850
4.230
4.440
596,399
-0.34(-7.11%)
Mar 01, 2024
4.540
4.845
4.480
4.780
436,873
+0.28(+6.22%)
Feb 29, 2024
4.490
4.680
4.400
4.500
324,774
-0.03(-0.66%)
Feb 28, 2024
4.410
4.570
4.360
4.530
429,304
+0.03(+0.67%)
Feb 27, 2024
4.690
4.742
4.375
4.500
443,895
-0.05(-1.10%)
Feb 26, 2024
4.140
4.600
4.140
4.550
530,524
+0.43(+10.44%)
Feb 23, 2024
4.220
4.250
4.030
4.120
423,822
-0.04(-0.84%)
Feb 22, 2024
4.270
4.420
4.150
4.155
453,970
-0.08(-2.00%)
Feb 21, 2024
4.600
4.610
4.170
4.240
754,002
-0.42(-9.01%)
Feb 20, 2024
4.810
4.910
4.595
4.660
624,069
-0.23(-4.70%)
Feb 16, 2024
4.950
5.135
4.830
4.890
896,326
+0.00(+0.00%)
Feb 15, 2024
4.600
5.020
4.420
4.890
1,488,823
+0.31(+6.77%)
Feb 14, 2024
3.740
4.580
3.710
4.580
1,590,121
+0.95(+26.17%)
Feb 13, 2024
3.710
3.770
3.545
3.630
655,443
-0.29(-7.28%)
Feb 12, 2024
3.820
3.955
3.756
3.915
516,638
+0.10(+2.49%)
Feb 09, 2024
3.290
3.915
3.280
3.820
944,255
+0.51(+15.41%)
Feb 08, 2024
3.230
3.370
3.180
3.310
211,852
+0.02(+0.61%)
Feb 07, 2024
3.320
3.400
3.290
3.290
217,665
-0.06(-1.79%)
Feb 06, 2024
3.220
3.360
3.080
3.350
353,515
+0.07(+2.13%)
Feb 05, 2024
3.350
3.416
3.270
3.280
397,360
-0.12(-3.53%)
Feb 02, 2024
3.400
3.424
3.210
3.400
363,996
+0.00(+0.00%)
Feb 01, 2024
3.550
3.570
3.260
3.400
1,431,455
+0.16(+4.94%)
Jan 31, 2024
3.260
3.481
3.200
3.240
483,939
-0.04(-1.22%)
Jan 30, 2024
3.320
3.350
3.140
3.280
630,381
-0.07(-2.09%)
Jan 29, 2024
3.330
3.410
3.205
3.350
489,243
+0.06(+1.82%)
Jan 26, 2024
3.360
3.440
3.212
3.290
374,833
-0.06(-1.79%)
Jan 25, 2024
3.510
3.570
3.290
3.350
661,828
-0.10(-3.04%)
Jan 24, 2024
3.460
3.790
3.440
3.455
725,710
+0.04(+1.32%)
Jan 23, 2024
3.620
3.620
3.015
3.410
1,002,975
-0.18(-5.01%)
Jan 22, 2024
3.910
3.995
3.555
3.590
819,934
-0.30(-7.71%)
Jan 19, 2024
3.890
3.930
3.730
3.890
745,516
+0.02(+0.52%)
Jan 18, 2024
3.870
4.075
3.670
3.870
992,893
-0.01(-0.26%)
Jan 17, 2024
3.390
3.900
3.330
3.880
983,636
+0.40(+11.49%)
Jan 16, 2024
3.450
3.642
3.370
3.480
414,523
-0.05(-1.42%)
Jan 12, 2024
3.740
3.970
3.459
3.530
594,782
-0.16(-4.34%)
Jan 11, 2024
3.710
3.845
3.530
3.690
548,550
-0.05(-1.34%)
Jan 10, 2024
3.940
3.980
3.685
3.740
849,007
-0.21(-5.32%)
Jan 09, 2024
3.550
4.025
3.470
3.950
973,671
+0.38(+10.64%)
Jan 08, 2024
3.050
3.570
3.020
3.570
652,272
+0.51(+16.67%)
Jan 05, 2024
2.960
3.110
2.910
3.060
399,212
+0.03(+0.99%)
Jan 04, 2024
2.950
3.040
2.760
3.030
534,252
+0.15(+5.21%)
Jan 03, 2024
3.290
3.290
2.850
2.880
1,062,186
-0.41(-12.46%)
Jan 02, 2024
3.220
3.520
3.130
3.290
938,767
+0.02(+0.61%)
Dec 29, 2023
3.490
3.570
3.125
3.270
953,674
-0.25(-7.10%)
Dec 28, 2023
3.330
3.595
3.330
3.520
629,016
+0.26(+7.98%)
Dec 27, 2023
3.690
3.760
3.231
3.260
1,284,247
-0.33(-9.19%)
Dec 26, 2023
3.640
3.810
3.580
3.590
1,155,248
-0.04(-1.10%)
Dec 22, 2023
3.160
3.650
3.160
3.630
901,766
+0.45(+14.15%)
Dec 21, 2023
3.010
3.210
3.010
3.180
494,328
+0.19(+6.35%)
Dec 20, 2023
2.950
3.240
2.865
2.990
729,260
+0.01(+0.34%)
Dec 19, 2023
2.890
3.000
2.821
2.980
605,755
+0.10(+3.47%)
Dec 18, 2023
2.870
3.020
2.730
2.880
581,147
+0.04(+1.41%)
Dec 15, 2023
2.870
2.940
2.775
2.840
761,388
-0.03(-1.05%)
Dec 14, 2023
2.940
3.020
2.779
2.870
663,021
+0.02(+0.70%)
Dec 13, 2023
2.600
2.860
2.566
2.850
556,874
+0.26(+10.04%)
Dec 12, 2023
2.490
2.680
2.405
2.590
873,885
+0.07(+2.78%)
Dec 11, 2023
2.550
2.610
2.370
2.520
593,722
-0.05(-1.95%)
Dec 08, 2023
2.560
2.640
2.500
2.570
353,370
-0.02(-0.58%)
Dec 07, 2023
2.950
2.980
2.510
2.585
1,140,807
-0.37(-12.37%)
Dec 06, 2023
2.570
2.958
2.550
2.950
1,203,059
+0.40(+15.69%)
Dec 05, 2023
2.560
2.619
2.275
2.550
911,783
+0.01(+0.39%)
Dec 04, 2023
2.220
2.549
2.220
2.540
1,146,091
+0.31(+13.90%)
Dec 01, 2023
2.160
2.230
1.965
2.230
1,348,754
+0.04(+1.83%)
Nov 30, 2023
2.170
2.395
2.140
2.190
1,220,795
+0.05(+2.34%)
Nov 29, 2023
2.060
2.220
2.020
2.140
697,805
+0.08(+3.88%)
Nov 28, 2023
1.990
2.160
1.930
2.060
576,556
+0.05(+2.49%)
Nov 27, 2023
1.850
2.090
1.850
2.010
1,166,618
+0.17(+9.24%)
Nov 24, 2023
1.830
1.970
1.811
1.840
320,776
+0.04(+2.22%)
Nov 22, 2023
1.720
1.810
1.660
1.800
518,654
+0.12(+7.14%)
Nov 21, 2023
1.760
1.780
1.600
1.680
674,561
-0.07(-4.00%)
Nov 20, 2023
1.650
1.820
1.635
1.750
876,543
+0.11(+6.71%)
Nov 17, 2023
1.540
1.690
1.490
1.640
669,578
+0.13(+8.61%)
Nov 16, 2023
1.480
1.550
1.375
1.510
385,766
+0.00(+0.00%)
Nov 15, 2023
1.470
1.700
1.470
1.510
899,904
+0.02(+1.34%)
Nov 14, 2023
1.440
1.510
1.410
1.490
480,846
+0.09(+6.43%)
Nov 13, 2023
1.230
1.400
1.165
1.400
498,886
+0.15(+12.00%)
Nov 10, 2023
1.200
1.315
1.130
1.250
426,167
-0.01(-0.79%)
Nov 09, 2023
1.360
1.360
1.240
1.260
267,380
-0.04(-3.08%)
Nov 08, 2023
1.420
1.420
1.271
1.300
521,583
-0.12(-8.45%)
Nov 07, 2023
1.340
1.495
1.300
1.420
696,015
+0.06(+4.41%)
Nov 06, 2023
1.400
1.410
1.290
1.360
1,025,961
+0.08(+6.25%)
Nov 03, 2023
1.250
1.369
1.235
1.280
754,847
+0.06(+4.92%)
Nov 02, 2023
1.150
1.230
1.120
1.220
759,877
+0.09(+7.96%)
Nov 01, 2023
1.190
1.200
1.085
1.130
532,446
-0.06(-5.04%)
Oct 31, 2023
1.120
1.220
1.090
1.190
445,754
+0.05(+4.39%)
Oct 30, 2023
1.100
1.170
1.050
1.140
978,170
+0.06(+5.56%)
Oct 27, 2023
1.100
1.120
1.050
1.080
479,483
-0.00(-0.46%)
Oct 26, 2023
1.160
1.170
1.080
1.085
365,631
-0.04(-3.13%)
Oct 25, 2023
1.270
1.270
1.100
1.120
584,504
-0.12(-9.68%)
Oct 24, 2023
1.120
1.320
1.120
1.240
858,003
+0.12(+10.71%)
Oct 23, 2023
1.200
1.200
1.100
1.120
1,113,622
-0.11(-8.94%)
Oct 20, 2023
1.250
1.270
1.200
1.230
460,456
-0.03(-2.38%)
Oct 19, 2023
1.430
1.430
1.240
1.260
670,813
-0.15(-10.32%)
Oct 18, 2023
1.550
1.590
1.400
1.405
975,567
-0.17(-10.51%)
Oct 17, 2023
1.400
1.620
1.210
1.570
2,553,720
+0.03(+1.95%)
Oct 16, 2023
1.090
1.700
0.9200
1.540
7,497,329
-0.73(-32.16%)
Oct 13, 2023
2.380
2.380
2.230
2.270
647,817
-0.12(-5.22%)
Oct 12, 2023
2.620
2.620
2.390
2.395
447,084
-0.23(-8.76%)
Oct 11, 2023
2.790
2.830
2.475
2.625
719,871
-0.15(-5.58%)
Oct 10, 2023
2.790
3.090
2.750
2.780
773,260
-0.02(-0.71%)
Oct 09, 2023
2.740
2.860
2.630
2.800
464,910
+0.03(+1.08%)
Oct 06, 2023
2.750
2.840
2.652
2.770
590,900
+0.02(+0.73%)
Oct 05, 2023
2.600
2.765
2.570
2.750
570,682
+0.14(+5.36%)
Oct 04, 2023
2.750
2.750
2.600
2.610
539,204
-0.08(-2.97%)
Oct 03, 2023
2.700
2.785
2.660
2.690
452,988
-0.08(-2.89%)
Oct 02, 2023
2.920
2.920
2.760
2.770
475,352
-0.15(-5.14%)
Sep 29, 2023
2.950
2.990
2.735
2.920
405,625
+0.00(+0.00%)
Sep 28, 2023
2.930
2.930
2.670
2.920
378,500
+0.07(+2.46%)
Sep 27, 2023
2.920
3.010
2.765
2.850
503,449
-0.03(-1.04%)
Sep 26, 2023
2.990
3.240
2.865
2.880
738,342
-0.11(-3.68%)
Sep 25, 2023
2.930
2.990
2.910
2.990
267,382
+0.05(+1.70%)
Sep 22, 2023
2.910
2.955
2.810
2.940
669,479
+0.13(+4.63%)
Sep 21, 2023
2.920
3.000
2.775
2.810
620,104
-0.12(-4.10%)
Sep 20, 2023
3.110
3.120
2.920
2.930
487,456
-0.16(-5.18%)
Sep 19, 2023
3.050
3.100
2.978
3.090
242,834
+0.06(+1.98%)
Sep 18, 2023
3.120
3.120
3.005
3.030
350,671
-0.08(-2.57%)
Sep 15, 2023
3.240
3.330
3.090
3.110
1,007,489
-0.08(-2.51%)
Sep 14, 2023
3.210
3.255
3.110
3.190
297,780
+0.01(+0.31%)
Sep 13, 2023
3.320
3.340
3.130
3.180
290,893
-0.14(-4.22%)
Sep 12, 2023
3.420
3.460
3.290
3.320
289,812
-0.12(-3.35%)
Sep 11, 2023
3.400
3.490
3.330
3.435
198,421
+0.06(+1.93%)
Sep 08, 2023
3.390
3.460
3.260
3.370
276,284
-0.02(-0.74%)
Sep 07, 2023
3.450
3.480
3.260
3.395
423,713
-0.06(-1.74%)
Sep 06, 2023
3.450
3.490
3.320
3.455
305,358
+0.02(+0.73%)
Sep 05, 2023
3.490
3.740
3.400
3.430
317,160
-0.11(-3.11%)
Sep 01, 2023
3.570
3.670
3.440
3.540
295,571
+0.08(+2.31%)
Aug 31, 2023
3.650
3.680
3.440
3.460
359,361
-0.19(-5.21%)
Aug 30, 2023
3.750
3.790
3.575
3.650
227,820
-0.09(-2.41%)
Aug 29, 2023
3.600
3.790
3.575
3.740
226,829
+0.13(+3.60%)
Aug 28, 2023
3.820
3.859
3.540
3.610
315,521
-0.20(-5.25%)
Aug 25, 2023
3.520
3.820
3.480
3.810
293,950
+0.29(+8.24%)
Aug 24, 2023
3.800
3.820
3.510
3.520
426,305
-0.30(-7.85%)
Aug 23, 2023
3.740
3.940
3.730
3.820
292,589
+0.11(+2.96%)
Aug 22, 2023
3.660
3.770
3.540
3.710
312,225
+0.07(+1.92%)
Aug 21, 2023
3.550
3.650
3.419
3.640
421,696
+0.11(+3.12%)
Aug 18, 2023
3.450
3.595
3.390
3.530
711,130
+0.03(+0.86%)
Aug 17, 2023
3.570
3.640
3.460
3.500
404,581
-0.04(-0.99%)
Aug 16, 2023
3.720
3.720
3.510
3.535
490,014
-0.19(-5.23%)
Aug 15, 2023
3.990
3.990
3.700
3.730
506,367
-0.26(-6.52%)
Aug 14, 2023
4.280
4.500
3.970
3.990
590,474
-0.31(-7.21%)
Aug 11, 2023
4.170
4.450
4.080
4.300
297,310
+0.10(+2.38%)
Aug 10, 2023
4.300
4.410
4.080
4.200
362,576
-0.13(-3.00%)
Aug 09, 2023
3.980
4.360
3.930
4.330
479,728
+0.08(+1.88%)
Aug 08, 2023
3.960
4.270
3.950
4.250
295,326
+0.26(+6.52%)
Aug 07, 2023
4.270
4.270
3.930
3.990
414,987
-0.28(-6.56%)
Aug 04, 2023
4.200
4.310
4.090
4.270
349,853
+0.07(+1.67%)
Aug 03, 2023
3.960
4.245
3.930
4.200
607,498
+0.25(+6.33%)
Aug 02, 2023
4.100
4.170
3.910
3.950
506,871
-0.22(-5.28%)
Aug 01, 2023
4.360
4.360
4.143
4.170
353,816
-0.18(-4.14%)
Jul 31, 2023
4.390
4.540
4.300
4.350
286,878
-0.01(-0.23%)
Jul 28, 2023
4.380
4.500
4.240
4.360
744,568
+0.01(+0.23%)
Jul 27, 2023
4.500
4.605
4.285
4.350
514,428
-0.06(-1.36%)
Jul 26, 2023
4.930
4.970
4.390
4.410
905,300
-0.52(-10.55%)
Jul 25, 2023
5.120
5.230
4.880
4.930
1,260,897
-0.21(-4.09%)
Jul 24, 2023
5.330
5.350
5.121
5.140
305,173
-0.16(-3.02%)
Jul 21, 2023
5.410
5.470
5.280
5.300
271,841
-0.06(-1.12%)
Jul 20, 2023
5.690
5.713
5.310
5.360
364,591
-0.33(-5.80%)
Jul 19, 2023
5.390
5.840
5.390
5.690
547,854
+0.36(+6.75%)
Jul 18, 2023
5.100
5.350
5.100
5.330
313,935
+0.20(+3.90%)
Jul 17, 2023
5.140
5.250
5.030
5.130
195,325
-0.03(-0.58%)
Jul 14, 2023
5.080
5.230
5.060
5.160
251,738
+0.07(+1.38%)
Jul 13, 2023
5.220
5.410
5.025
5.090
259,224
-0.15(-2.86%)
Jul 12, 2023
5.270
5.329
5.200
5.240
189,491
+0.06(+1.16%)
Jul 11, 2023
5.450
5.520
5.100
5.180
425,545
-0.23(-4.25%)
Jul 10, 2023
5.230
5.550
5.230
5.410
274,045
+0.14(+2.66%)
Jul 07, 2023
4.920
5.280
4.920
5.270
295,186
+0.34(+6.90%)
Jul 06, 2023
5.020
5.105
4.895
4.930
559,754
-0.17(-3.33%)
Jul 05, 2023
5.220
5.280
5.090
5.100
374,761
-0.15(-2.86%)
Jul 03, 2023
5.450
5.480
5.220
5.250
176,665
-0.19(-3.49%)
Jun 30, 2023
5.300
5.510
5.300
5.440
306,856
+0.13(+2.45%)
Jun 29, 2023
5.680
5.730
5.280
5.310
609,861
-0.40(-7.01%)
Jun 28, 2023
5.460
5.819
5.280
5.710
639,504
+0.21(+3.72%)
Jun 27, 2023
5.410
5.530
5.020
5.505
624,824
+0.10(+1.94%)
Jun 26, 2023
5.330
5.570
4.830
5.400
1,564,457
-0.09(-1.64%)
Jun 23, 2023
5.620
5.840
5.320
5.490
8,474,953
-0.22(-3.85%)
Jun 22, 2023
5.800
5.960
5.640
5.710
382,313
-0.12(-2.06%)
Jun 21, 2023
6.300
6.300
5.750
5.830
675,850
-0.46(-7.31%)
Jun 20, 2023
5.950
6.360
5.950
6.290
705,818
+0.32(+5.36%)
Jun 16, 2023
5.940
6.220
5.940
5.970
551,201
+0.00(+0.00%)
Jun 15, 2023
6.070
6.145
5.920
5.970
504,521
-0.10(-1.65%)
Jun 14, 2023
6.300
6.420
6.040
6.070
520,592
-0.23(-3.65%)
Jun 13, 2023
6.420
6.620
6.250
6.300
591,126
-0.11(-1.72%)
Jun 12, 2023
7.550
7.590
6.400
6.410
1,147,802
-1.09(-14.53%)
Jun 09, 2023
7.630
7.720
7.410
7.500
465,266
-0.07(-0.92%)
Jun 08, 2023
7.030
7.600
7.030
7.570
582,777
+0.52(+7.38%)
Jun 07, 2023
7.140
7.310
7.010
7.050
316,634
-0.03(-0.42%)
Jun 06, 2023
7.290
7.355
6.925
7.080
558,220
-0.18(-2.48%)
Jun 05, 2023
7.450
7.798
7.230
7.260
490,351
-0.15(-2.02%)
Jun 02, 2023
7.240
7.570
6.890
7.410
838,937
+0.13(+1.79%)
Jun 01, 2023
6.120
7.335
6.120
7.280
1,129,153
+1.08(+17.42%)
May 31, 2023
5.840
6.290
5.785
6.200
376,186
+0.35(+5.98%)
May 30, 2023
5.790
5.980
5.780
5.850
251,711
+0.07(+1.21%)
May 26, 2023
5.720
5.920
5.640
5.780
318,612
+0.06(+1.05%)
May 25, 2023
6.200
6.240
5.710
5.720
502,113
-0.48(-7.74%)
May 24, 2023
6.060
6.310
5.866
6.200
416,006
+0.05(+0.81%)
May 23, 2023
6.390
6.800
6.110
6.150
1,275,830
-0.24(-3.76%)
May 22, 2023
6.300
6.700
6.280
6.390
838,949
+0.13(+2.08%)
May 19, 2023
5.760
6.290
5.718
6.260
924,150
+0.49(+8.49%)
May 18, 2023
5.950
6.310
5.670
5.770
642,002
-0.17(-2.86%)
May 17, 2023
5.350
6.000
5.250
5.940
569,755
+0.62(+11.65%)
May 16, 2023
5.350
5.500
5.240
5.320
483,810
-0.07(-1.30%)
May 15, 2023
5.710
5.910
5.390
5.390
426,543
-0.32(-5.60%)
May 12, 2023
5.470
5.740
5.470
5.710
349,943
+0.25(+4.48%)
May 11, 2023
6.000
6.030
5.425
5.465
676,847
-0.59(-9.82%)
May 10, 2023
5.200
6.110
4.920
6.060
871,028
+1.06(+21.20%)
May 09, 2023
4.940
5.030
4.840
5.000
304,048
+0.00(+0.00%)
May 08, 2023
5.150
5.200
4.870
5.000
324,201
-0.12(-2.34%)
May 05, 2023
5.010
5.220
4.950
5.120
270,459
+0.15(+3.02%)
May 04, 2023
4.900
5.065
4.700
4.970
395,214
+0.05(+1.02%)
May 03, 2023
4.940
5.230
4.900
4.920
467,964
-0.04(-0.81%)
May 02, 2023
5.660
5.735
4.940
4.960
646,507
-0.70(-12.37%)
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.