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
Genetic Tech Spn ADR
(NQ:
GENE
)
2.360
UNCHANGED
Streaming Delayed Price
Updated: 3:58 PM EDT, May 1, 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
2.300
2.340
2.220
2.320
20,349
+0.01(+0.44%)
Apr 29, 2024
2.275
2.440
2.267
2.310
16,304
+0.09(+4.00%)
Apr 26, 2024
2.200
2.269
2.155
2.221
20,832
+0.04(+1.88%)
Apr 25, 2024
2.310
2.310
2.100
2.180
32,104
-0.07(-3.11%)
Apr 24, 2024
2.420
2.457
2.120
2.250
28,289
-0.14(-5.86%)
Apr 23, 2024
2.410
2.440
2.260
2.390
18,129
+0.02(+0.84%)
Apr 22, 2024
2.290
2.413
2.190
2.370
23,618
+0.05(+2.16%)
Apr 19, 2024
2.400
2.470
2.130
2.320
64,337
-0.12(-4.92%)
Apr 18, 2024
3.150
3.200
2.300
2.440
89,566
-0.72(-22.78%)
Apr 17, 2024
3.280
3.280
3.100
3.160
13,533
-0.01(-0.32%)
Apr 16, 2024
3.270
3.300
3.045
3.170
27,655
-0.10(-3.06%)
Apr 15, 2024
3.380
3.380
3.210
3.270
15,770
-0.05(-1.53%)
Apr 12, 2024
3.350
3.590
3.200
3.321
42,226
+0.12(+3.78%)
Apr 11, 2024
3.050
3.200
3.001
3.200
44,535
+0.24(+8.18%)
Apr 10, 2024
3.000
3.030
2.885
2.958
37,481
+0.08(+2.71%)
Apr 09, 2024
2.920
2.940
2.860
2.880
9,776
+0.06(+2.13%)
Apr 08, 2024
2.870
2.870
2.820
2.820
3,706
+0.04(+1.44%)
Apr 05, 2024
2.898
2.898
2.710
2.780
8,828
-0.04(-1.42%)
Apr 04, 2024
2.850
2.890
2.700
2.820
43,316
+0.03(+1.08%)
Apr 03, 2024
2.710
2.900
2.690
2.790
34,526
+0.08(+2.95%)
Apr 02, 2024
2.950
2.950
2.750
2.710
35,107
-0.13(-4.58%)
Apr 01, 2024
2.950
2.950
2.791
2.840
22,308
-0.05(-1.73%)
Mar 28, 2024
2.800
2.940
2.800
2.890
16,068
+0.08(+2.85%)
Mar 27, 2024
2.800
2.840
2.730
2.810
36,482
+0.10(+3.69%)
Mar 26, 2024
2.530
2.710
2.530
2.710
34,145
+0.15(+5.86%)
Mar 25, 2024
2.700
2.750
2.480
2.560
37,428
-0.11(-4.12%)
Mar 22, 2024
2.530
2.900
2.460
2.670
145,755
+0.17(+6.80%)
Mar 21, 2024
2.720
2.730
2.360
2.500
91,725
-0.19(-7.08%)
Mar 20, 2024
2.770
2.770
2.649
2.691
28,439
-0.01(-0.36%)
Mar 19, 2024
2.600
2.700
2.560
2.700
11,444
-0.01(-0.37%)
Mar 18, 2024
2.650
2.785
2.610
2.710
26,828
+0.02(+0.74%)
Mar 15, 2024
2.620
2.740
2.620
2.690
23,406
+0.08(+3.07%)
Mar 14, 2024
2.630
2.630
2.540
2.610
17,163
+0.03(+1.16%)
Mar 13, 2024
2.641
2.647
2.480
2.580
14,413
+0.02(+0.58%)
Mar 12, 2024
2.630
2.689
2.490
2.565
16,382
-0.10(-3.73%)
Mar 11, 2024
2.760
2.760
2.510
2.664
9,824
-0.09(-3.26%)
Mar 08, 2024
2.900
2.940
2.520
2.754
31,539
-0.02(-0.56%)
Mar 07, 2024
2.940
2.960
2.770
2.770
23,926
-0.11(-3.98%)
Mar 06, 2024
2.710
2.900
2.658
2.885
49,966
+0.31(+12.00%)
Mar 05, 2024
2.690
2.690
2.490
2.576
36,424
-0.09(-3.53%)
Mar 04, 2024
2.610
2.720
2.530
2.670
84,327
+0.34(+14.59%)
Mar 01, 2024
2.280
2.380
2.150
2.330
50,813
+0.20(+9.35%)
Feb 29, 2024
2.000
2.150
1.960
2.131
57,753
+0.16(+8.16%)
Feb 28, 2024
2.100
2.150
1.890
1.970
101,149
+0.03(+1.55%)
Feb 27, 2024
1.960
2.000
1.835
1.940
179,086
+0.04(+2.11%)
Feb 26, 2024
1.960
2.000
1.800
1.900
23,742
-0.05(-2.73%)
Feb 23, 2024
1.950
2.051
1.950
1.953
2,026
+0.00(+0.17%)
Feb 22, 2024
1.970
1.970
1.900
1.950
9,466
-0.02(-1.02%)
Feb 21, 2024
2.010
2.010
1.970
1.970
3,608
+0.01(+0.51%)
Feb 20, 2024
2.090
2.100
1.930
1.960
31,135
-0.04(-2.00%)
Feb 16, 2024
2.060
2.080
1.994
2.000
11,531
-0.08(-3.61%)
Feb 15, 2024
1.955
2.090
1.955
2.075
7,785
+0.09(+4.27%)
Feb 14, 2024
2.010
2.040
1.970
1.990
5,292
+0.00(+0.00%)
Feb 13, 2024
1.940
2.030
1.940
1.990
13,159
-0.01(-0.50%)
Feb 12, 2024
1.980
2.000
1.960
2.000
4,727
+0.07(+3.82%)
Feb 09, 2024
1.900
1.960
1.880
1.927
12,487
+0.03(+1.39%)
Feb 08, 2024
1.950
1.980
1.831
1.900
4,557
-0.02(-1.04%)
Feb 07, 2024
1.910
1.970
1.900
1.920
11,560
+0.02(+1.05%)
Feb 06, 2024
2.000
2.000
1.900
1.900
5,746
-0.03(-1.55%)
Feb 05, 2024
1.940
2.000
1.880
1.930
10,343
-0.03(-1.53%)
Feb 02, 2024
2.010
2.100
1.920
1.960
6,756
-0.08(-3.92%)
Feb 01, 2024
1.995
2.040
1.911
2.040
4,479
+0.09(+4.62%)
Jan 31, 2024
2.090
2.090
1.870
1.950
17,204
-0.01(-0.51%)
Jan 30, 2024
2.000
2.050
1.910
1.960
15,640
-0.09(-4.39%)
Jan 29, 2024
2.100
2.100
1.955
2.050
5,876
-0.05(-2.39%)
Jan 26, 2024
1.990
2.200
1.990
2.100
15,751
+0.07(+3.45%)
Jan 25, 2024
2.130
2.130
2.021
2.030
10,081
-0.06(-2.87%)
Jan 24, 2024
2.200
2.200
2.035
2.090
6,073
+0.03(+1.46%)
Jan 23, 2024
1.930
2.140
1.930
2.060
9,491
+0.14(+7.29%)
Jan 22, 2024
1.942
1.942
1.830
1.920
15,739
+0.06(+3.23%)
Jan 19, 2024
1.940
1.940
1.850
1.860
10,208
+0.01(+0.54%)
Jan 18, 2024
2.180
2.280
1.810
1.850
39,415
-0.30(-14.05%)
Jan 17, 2024
2.230
2.308
2.120
2.152
32,264
-0.11(-4.76%)
Jan 16, 2024
2.290
2.419
2.240
2.260
16,757
-0.12(-4.84%)
Jan 12, 2024
2.420
2.420
2.330
2.375
11,606
-0.06(-2.26%)
Jan 11, 2024
2.565
2.567
2.414
2.430
18,717
-0.15(-5.72%)
Jan 10, 2024
2.540
2.630
2.540
2.577
10,425
-0.05(-2.00%)
Jan 09, 2024
2.640
2.690
2.520
2.630
13,540
-0.01(-0.38%)
Jan 08, 2024
2.630
2.670
2.514
2.640
20,364
+0.01(+0.38%)
Jan 05, 2024
2.720
2.759
2.562
2.630
21,855
-0.02(-0.75%)
Jan 04, 2024
2.720
2.720
2.430
2.650
12,274
-0.05(-1.86%)
Jan 03, 2024
2.570
2.800
2.560
2.700
70,900
+0.13(+4.86%)
Jan 02, 2024
2.480
2.640
2.480
2.575
62,448
+0.18(+7.29%)
Dec 29, 2023
2.500
2.500
2.320
2.400
36,984
-0.03(-1.23%)
Dec 28, 2023
2.360
2.550
2.300
2.430
42,066
+0.07(+2.97%)
Dec 27, 2023
2.160
2.410
2.160
2.360
55,487
+0.20(+9.26%)
Dec 26, 2023
2.170
2.250
2.160
2.160
40,640
-0.05(-2.26%)
Dec 22, 2023
2.220
2.275
2.150
2.210
16,082
+0.09(+4.25%)
Dec 21, 2023
2.350
2.420
2.119
2.120
90,702
-0.43(-16.93%)
Dec 20, 2023
2.670
2.700
2.510
2.552
45,682
-0.19(-6.80%)
Dec 19, 2023
2.790
2.840
2.600
2.738
31,257
-0.06(-2.20%)
Dec 18, 2023
2.920
2.940
2.750
2.800
21,075
-0.18(-6.04%)
Dec 15, 2023
3.070
3.094
2.830
2.980
53,851
-0.14(-4.43%)
Dec 14, 2023
2.770
3.180
2.710
3.118
231,539
+2.57(+468.98%)
Dec 13, 2023
0.5590
0.5649
0.5300
0.5480
64,228
-0.02(-3.86%)
Dec 12, 2023
0.5400
0.5899
0.5200
0.5700
156,073
+0.01(+2.61%)
Dec 11, 2023
0.5801
0.5801
0.5500
0.5555
40,829
-0.02(-3.41%)
Dec 08, 2023
0.5800
0.6000
0.5301
0.5751
243,909
-0.02(-3.51%)
Dec 07, 2023
0.6100
0.6100
0.5800
0.5960
28,087
-0.00(-0.50%)
Dec 06, 2023
0.6200
0.6249
0.5901
0.5990
65,987
-0.03(-4.16%)
Dec 05, 2023
0.6800
0.6850
0.5600
0.6250
276,554
-0.06(-8.51%)
Dec 04, 2023
0.7000
0.7050
0.6650
0.6831
61,965
-0.00(-0.28%)
Dec 01, 2023
0.7300
0.7302
0.6250
0.6850
231,968
-0.05(-6.18%)
Nov 30, 2023
0.7000
0.7399
0.7021
0.7301
43,168
+0.01(+1.40%)
Nov 29, 2023
0.7300
0.7498
0.7200
0.7200
34,983
+0.01(+1.41%)
Nov 28, 2023
0.7300
0.7250
0.6900
0.7100
54,258
+0.00(+0.61%)
Nov 27, 2023
0.7199
0.7201
0.6950
0.7057
46,312
+0.01(+0.81%)
Nov 24, 2023
0.7300
0.7300
0.7000
0.7000
6,481
+0.00(+0.00%)
Nov 22, 2023
0.7400
0.7500
0.7000
0.7000
86,626
-0.03(-3.86%)
Nov 21, 2023
0.7100
0.7450
0.7100
0.7281
39,788
-0.01(-1.49%)
Nov 20, 2023
0.7400
0.7463
0.7203
0.7391
26,658
+0.00(+0.56%)
Nov 17, 2023
0.7120
0.7480
0.7120
0.7350
43,825
+0.02(+2.08%)
Nov 16, 2023
0.7100
0.7200
0.7050
0.7200
34,791
+0.01(+2.01%)
Nov 15, 2023
0.6900
0.7058
0.6900
0.7058
23,727
+0.01(+0.83%)
Nov 14, 2023
0.7000
0.7080
0.6811
0.7000
30,769
+0.01(+1.27%)
Nov 13, 2023
0.6800
0.7085
0.6800
0.6912
41,736
-0.01(-1.96%)
Nov 10, 2023
0.6800
0.7050
0.6800
0.7050
9,854
+0.02(+2.90%)
Nov 09, 2023
0.7200
0.7393
0.6800
0.6851
38,541
-0.03(-4.86%)
Nov 08, 2023
0.7300
0.7549
0.7200
0.7201
48,263
+0.00(+0.35%)
Nov 07, 2023
0.7200
0.7200
0.7033
0.7176
7,834
+0.00(+0.01%)
Nov 06, 2023
0.7000
0.7200
0.7010
0.7175
21,846
-0.00(-0.35%)
Nov 03, 2023
0.7280
0.7300
0.7031
0.7200
32,234
-0.01(-0.70%)
Nov 02, 2023
0.6986
0.7300
0.6986
0.7251
49,472
+0.02(+2.14%)
Nov 01, 2023
0.7097
0.7099
0.6900
0.7099
22,858
+0.00(+0.14%)
Oct 31, 2023
0.7100
0.7100
0.6849
0.7089
19,929
+0.02(+2.96%)
Oct 30, 2023
0.6700
0.6900
0.6710
0.6885
64,292
+0.01(+1.16%)
Oct 27, 2023
0.6900
0.6902
0.6700
0.6806
61,574
-0.00(-0.29%)
Oct 26, 2023
0.6805
0.6896
0.6710
0.6826
40,373
-0.02(-2.35%)
Oct 25, 2023
0.7007
0.7200
0.6600
0.6990
58,274
-0.01(-1.55%)
Oct 24, 2023
0.7000
0.7373
0.6800
0.7100
65,157
+0.01(+1.46%)
Oct 23, 2023
0.7114
0.7300
0.6800
0.6998
47,058
-0.04(-4.83%)
Oct 20, 2023
0.7152
0.7496
0.6901
0.7353
88,150
+0.02(+2.88%)
Oct 19, 2023
0.7170
0.7500
0.6952
0.7147
141,546
-0.04(-4.71%)
Oct 18, 2023
0.7445
0.7500
0.6850
0.7500
1,229,041
+0.07(+10.29%)
Oct 17, 2023
0.6800
0.7036
0.6700
0.6800
40,631
-0.01(-2.16%)
Oct 16, 2023
0.6982
0.7332
0.6700
0.6950
43,259
+0.02(+2.55%)
Oct 13, 2023
0.7500
0.7500
0.6700
0.6777
98,327
-0.03(-4.32%)
Oct 12, 2023
0.7450
0.7450
0.7008
0.7083
51,703
-0.02(-2.97%)
Oct 11, 2023
0.7500
0.7500
0.7211
0.7300
37,800
-0.01(-1.36%)
Oct 10, 2023
0.7300
0.7500
0.7202
0.7401
48,497
-0.00(-0.66%)
Oct 09, 2023
0.7400
0.7500
0.7325
0.7450
16,479
+0.01(+1.36%)
Oct 06, 2023
0.7498
0.7498
0.7350
0.7350
10,266
+0.00(+0.52%)
Oct 05, 2023
0.7500
0.7500
0.7300
0.7312
33,147
-0.01(-1.92%)
Oct 04, 2023
0.7400
0.7741
0.7401
0.7455
29,509
-0.01(-1.27%)
Oct 03, 2023
0.7600
0.7801
0.7501
0.7551
27,433
-0.01(-1.94%)
Oct 02, 2023
0.7700
0.7801
0.7550
0.7700
61,819
+0.01(+0.97%)
Sep 29, 2023
0.7801
0.8029
0.7612
0.7626
23,349
-0.01(-1.09%)
Sep 28, 2023
0.7823
0.7950
0.7500
0.7710
66,030
-0.03(-3.95%)
Sep 27, 2023
0.8200
0.8548
0.7710
0.8027
23,205
-0.02(-2.11%)
Sep 26, 2023
0.8100
0.8500
0.8100
0.8200
27,225
+0.01(+0.63%)
Sep 25, 2023
0.8005
0.8149
0.8000
0.8149
46,916
-0.02(-1.82%)
Sep 22, 2023
0.8400
0.8450
0.8139
0.8300
18,479
-0.01(-1.19%)
Sep 21, 2023
0.8750
0.8750
0.8007
0.8400
42,309
-0.02(-1.75%)
Sep 20, 2023
0.8800
0.8900
0.8200
0.8550
47,158
-0.01(-0.59%)
Sep 19, 2023
0.8600
0.8858
0.8600
0.8601
29,070
-0.02(-2.28%)
Sep 18, 2023
0.8900
0.9000
0.8401
0.8802
93,337
+0.01(+1.46%)
Sep 15, 2023
0.8300
0.9300
0.8300
0.8675
192,691
+0.03(+3.27%)
Sep 14, 2023
0.8500
0.9000
0.8200
0.8400
136,306
-0.01(-1.19%)
Sep 13, 2023
0.8200
0.8700
0.8100
0.8501
220,083
+0.01(+1.69%)
Sep 12, 2023
0.8200
0.9000
0.7121
0.8360
2,515,923
-0.01(-0.83%)
Sep 11, 2023
0.8000
0.8500
0.7700
0.8430
258,602
+0.04(+5.05%)
Sep 08, 2023
0.8049
0.8050
0.7677
0.8025
11,278
+0.00(+0.31%)
Sep 07, 2023
0.8155
0.8155
0.7420
0.8000
25,407
+0.00(+0.00%)
Sep 06, 2023
0.8400
0.8500
0.7900
0.8000
39,292
-0.02(-3.03%)
Sep 05, 2023
0.8400
0.8700
0.8000
0.8250
52,724
-0.02(-2.37%)
Sep 01, 2023
0.8400
0.8497
0.8001
0.8450
135,679
+0.05(+5.64%)
Aug 31, 2023
0.7500
0.8000
0.7499
0.7999
76,105
+0.06(+8.09%)
Aug 30, 2023
0.7260
0.7500
0.7106
0.7400
74,803
+0.01(+1.37%)
Aug 29, 2023
0.7100
0.7311
0.6925
0.7300
53,728
+0.03(+3.99%)
Aug 28, 2023
0.7000
0.7121
0.6950
0.7020
29,574
-0.02(-2.43%)
Aug 25, 2023
0.7100
0.7200
0.6925
0.7195
10,621
+0.02(+2.43%)
Aug 24, 2023
0.6960
0.7215
0.6950
0.7024
50,876
-0.00(-0.37%)
Aug 23, 2023
0.7160
0.7160
0.7000
0.7050
26,857
+0.01(+0.71%)
Aug 22, 2023
0.7100
0.7217
0.6900
0.7000
32,571
-0.02(-2.91%)
Aug 21, 2023
0.7047
0.7244
0.6925
0.7210
31,315
+0.02(+3.00%)
Aug 18, 2023
0.7349
0.7398
0.6950
0.7000
31,042
-0.01(-1.41%)
Aug 17, 2023
0.7200
0.7364
0.7001
0.7100
51,476
-0.01(-1.33%)
Aug 16, 2023
0.7500
0.7500
0.7100
0.7196
39,662
+0.01(+1.35%)
Aug 15, 2023
0.7100
0.7240
0.7000
0.7100
70,794
-0.00(-0.28%)
Aug 14, 2023
0.7143
0.7490
0.6901
0.7120
119,315
-0.02(-2.48%)
Aug 11, 2023
0.7627
0.7627
0.7100
0.7301
32,767
-0.03(-4.44%)
Aug 10, 2023
0.7300
0.7650
0.7090
0.7640
79,517
+0.03(+4.66%)
Aug 09, 2023
0.7680
0.8000
0.7245
0.7300
136,833
-0.03(-3.31%)
Aug 08, 2023
0.7720
0.8074
0.7120
0.7550
103,175
-0.02(-2.08%)
Aug 07, 2023
0.7900
0.8260
0.7651
0.7710
83,798
-0.02(-2.59%)
Aug 04, 2023
0.8429
0.8429
0.7671
0.7915
110,680
-0.01(-1.31%)
Aug 03, 2023
0.8500
0.8500
0.8020
0.8020
43,247
-0.03(-3.37%)
Aug 02, 2023
0.8000
0.8485
0.8000
0.8300
61,007
-0.00(-0.01%)
Aug 01, 2023
0.8350
0.8396
0.8111
0.8301
30,528
-0.01(-1.18%)
Jul 31, 2023
0.8210
0.8465
0.8200
0.8400
28,772
+0.01(+1.68%)
Jul 28, 2023
0.8475
0.8475
0.8250
0.8261
50,076
+0.01(+0.74%)
Jul 27, 2023
0.8400
0.8592
0.8110
0.8200
53,536
-0.03(-3.30%)
Jul 26, 2023
0.8899
0.8899
0.8303
0.8480
60,559
-0.00(-0.50%)
Jul 25, 2023
0.8900
0.8900
0.8500
0.8523
72,775
-0.04(-4.24%)
Jul 24, 2023
0.9100
0.9100
0.8811
0.8900
55,933
-0.03(-3.27%)
Jul 21, 2023
0.9400
0.9425
0.9010
0.9201
44,610
-0.01(-1.08%)
Jul 20, 2023
0.9200
0.9459
0.9200
0.9301
84,049
-0.00(-0.42%)
Jul 19, 2023
0.9125
0.9390
0.9125
0.9340
91,676
+0.01(+1.52%)
Jul 18, 2023
0.9100
0.9451
0.9050
0.9200
94,343
+0.00(+0.27%)
Jul 17, 2023
0.9050
0.9201
0.9000
0.9175
56,519
+0.00(+0.46%)
Jul 14, 2023
0.9100
0.9165
0.9000
0.9133
26,036
+0.03(+3.54%)
Jul 13, 2023
0.8900
0.9051
0.8805
0.8821
50,518
-0.03(-2.96%)
Jul 12, 2023
0.9000
0.9100
0.8841
0.9090
39,092
+0.00(+0.00%)
Jul 11, 2023
0.9100
0.9155
0.9001
0.9090
46,354
-0.01(-0.75%)
Jul 10, 2023
0.9000
0.9199
0.9000
0.9159
100,449
+0.02(+1.83%)
Jul 07, 2023
0.8900
0.8994
0.8701
0.8994
29,504
+0.02(+2.82%)
Jul 06, 2023
0.8900
0.8900
0.8600
0.8747
80,024
-0.01(-1.18%)
Jul 05, 2023
0.8900
0.8939
0.8510
0.8851
58,135
-0.00(-0.55%)
Jul 03, 2023
0.8300
0.9000
0.8300
0.8900
50,268
+0.06(+7.13%)
Jun 30, 2023
0.8100
0.8476
0.8100
0.8308
40,360
+0.00(+0.16%)
Jun 29, 2023
0.8200
0.8500
0.8200
0.8295
53,194
-0.01(-0.96%)
Jun 28, 2023
0.8100
0.8399
0.8002
0.8375
115,793
+0.04(+4.82%)
Jun 27, 2023
0.8200
0.8200
0.7800
0.7990
81,409
-0.01(-0.73%)
Jun 26, 2023
0.8700
0.8900
0.7829
0.8049
200,267
-0.08(-8.53%)
Jun 23, 2023
0.8970
0.8970
0.8370
0.8800
68,564
-0.02(-1.68%)
Jun 22, 2023
0.9400
0.9400
0.8800
0.8950
125,280
-0.04(-4.79%)
Jun 21, 2023
0.9400
0.9599
0.9255
0.9400
64,005
-0.01(-1.05%)
Jun 20, 2023
0.9750
0.9900
0.9250
0.9500
142,869
-0.02(-1.56%)
Jun 16, 2023
0.9420
0.9880
0.9420
0.9651
76,804
-0.02(-2.02%)
Jun 15, 2023
0.9500
0.9899
0.9500
0.9850
66,396
-0.01(-0.52%)
Jun 14, 2023
0.9900
1.005
0.9812
0.9901
56,656
-0.02(-1.97%)
Jun 13, 2023
1.010
1.030
0.9811
1.010
63,924
+0.02(+2.25%)
Jun 12, 2023
0.9700
0.9980
0.9602
0.9878
51,718
+0.01(+0.91%)
Jun 09, 2023
0.9878
0.9900
0.9750
0.9789
48,046
-0.01(-0.74%)
Jun 08, 2023
0.9700
0.9900
0.9600
0.9862
58,582
+0.00(+0.16%)
Jun 07, 2023
0.9500
0.9900
0.9500
0.9846
118,434
+0.02(+2.32%)
Jun 06, 2023
0.9500
0.9688
0.9500
0.9623
48,920
+0.01(+0.76%)
Jun 05, 2023
0.9400
0.9581
0.9400
0.9550
57,173
+0.00(+0.33%)
Jun 02, 2023
0.9500
0.9600
0.9400
0.9519
41,882
-0.01(-0.81%)
Jun 01, 2023
0.9500
0.9700
0.9300
0.9597
71,212
+0.00(+0.20%)
May 31, 2023
0.9700
0.9779
0.9501
0.9578
23,853
-0.01(-1.26%)
May 30, 2023
0.9600
0.9900
0.9304
0.9700
99,735
+0.01(+0.62%)
May 26, 2023
0.9700
0.9900
0.9500
0.9640
102,032
-0.03(-2.63%)
May 25, 2023
1.010
1.020
0.9501
0.9900
139,219
-0.04(-3.88%)
May 24, 2023
1.030
1.050
0.9900
1.030
270,101
+0.00(+0.00%)
May 23, 2023
1.100
1.180
1.000
1.030
1,341,825
-0.00(-0.48%)
May 22, 2023
0.9900
1.050
0.9800
1.035
144,922
+0.05(+5.61%)
May 19, 2023
0.9400
0.9870
0.9400
0.9800
97,343
+0.03(+3.65%)
May 18, 2023
0.9600
0.9765
0.9420
0.9455
89,229
+0.00(+0.37%)
May 17, 2023
0.9600
0.9700
0.9300
0.9420
37,888
-0.01(-0.84%)
May 16, 2023
0.9700
0.9700
0.9300
0.9500
80,499
+0.00(+0.00%)
May 15, 2023
0.9700
0.9700
0.9401
0.9500
43,239
-0.00(-0.20%)
May 12, 2023
0.9900
0.9900
0.9301
0.9519
54,401
-0.02(-1.69%)
May 11, 2023
0.9700
0.9878
0.9501
0.9683
41,005
-0.01(-1.19%)
May 10, 2023
0.9700
0.9999
0.9400
0.9800
115,280
-0.02(-1.98%)
May 09, 2023
0.9300
0.9600
0.9255
0.9998
511,914
+0.07(+7.81%)
May 08, 2023
0.9300
0.9547
0.9175
0.9274
54,833
-0.00(-0.31%)
May 05, 2023
0.9300
0.9700
0.9231
0.9303
79,942
-0.01(-0.75%)
May 04, 2023
0.9300
0.9700
0.9111
0.9373
144,355
-0.01(-0.73%)
May 03, 2023
0.9400
0.9810
0.8972
0.9442
136,470
+0.01(+0.96%)
May 02, 2023
0.9800
0.9906
0.9302
0.9352
104,508
-0.02(-2.58%)
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.