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
Pressure Biosciences
(OP:
PBIO
)
0.2342
+0.0042 (+1.83%)
Streaming Delayed Price
Updated: 2:18 PM 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 (%)
Jan 31, 2024
0.2350
0.2600
0.2350
0.2550
24,450
-0.01(-1.92%)
Jan 30, 2024
0.2721
0.2900
0.2463
0.2600
85,785
-0.04(-13.33%)
Jan 29, 2024
0.2810
0.3000
0.2761
0.3000
75,380
+0.00(+0.03%)
Jan 26, 2024
0.3200
0.3200
0.2810
0.2999
63,305
-0.04(-11.66%)
Jan 25, 2024
0.3197
0.3550
0.2805
0.3395
85,402
+0.03(+9.52%)
Jan 24, 2024
0.3197
0.3200
0.3000
0.3100
68,905
-0.01(-1.90%)
Jan 23, 2024
0.3710
0.3800
0.2716
0.3160
326,663
-0.06(-16.84%)
Jan 22, 2024
0.4800
0.4800
0.3800
0.3800
61,052
-0.04(-9.50%)
Jan 19, 2024
0.4300
0.4300
0.4000
0.4199
11,588
+0.02(+4.97%)
Jan 18, 2024
0.3755
0.4200
0.3755
0.4000
26,174
+0.02(+5.26%)
Jan 17, 2024
0.4000
0.4200
0.3510
0.3800
22,750
+0.00(+0.00%)
Jan 16, 2024
0.4240
0.4390
0.3710
0.3800
68,430
-0.04(-10.59%)
Jan 12, 2024
0.4400
0.4400
0.4105
0.4250
34,646
+0.01(+2.26%)
Jan 11, 2024
0.4705
0.4970
0.3940
0.4156
75,369
-0.08(-16.88%)
Jan 10, 2024
0.3660
0.5035
0.3500
0.5000
89,648
+0.17(+50.38%)
Jan 09, 2024
0.3190
0.3500
0.3097
0.3325
20,530
+0.03(+10.72%)
Jan 08, 2024
0.3100
0.3150
0.3003
0.3003
51,532
+0.00(+0.10%)
Jan 05, 2024
0.3190
0.3190
0.3000
0.3000
19,139
-0.01(-4.21%)
Jan 04, 2024
0.3000
0.3132
0.2611
0.3132
31,184
+0.00(+1.03%)
Jan 03, 2024
0.3013
0.3400
0.2421
0.3100
309,675
-0.01(-3.13%)
Jan 02, 2024
0.3400
0.3400
0.3200
0.3200
95,626
-0.01(-3.03%)
Dec 29, 2023
0.3802
0.3896
0.3200
0.3300
77,441
-0.02(-5.71%)
Dec 28, 2023
0.3700
0.3900
0.3500
0.3500
34,670
-0.01(-2.78%)
Dec 27, 2023
0.3510
0.3995
0.3510
0.3600
37,190
+0.00(+0.56%)
Dec 26, 2023
0.3301
0.3995
0.3301
0.3580
30,321
+0.00(+1.07%)
Dec 22, 2023
0.3400
0.3769
0.3400
0.3542
41,880
+0.02(+7.33%)
Dec 21, 2023
0.3995
0.3995
0.3250
0.3300
54,892
+0.01(+1.54%)
Dec 20, 2023
0.3400
0.3400
0.3125
0.3250
35,256
-0.01(-4.36%)
Dec 19, 2023
0.3201
0.3431
0.3201
0.3398
17,383
-0.01(-1.88%)
Dec 18, 2023
0.3200
0.3800
0.3200
0.3463
20,000
-0.03(-6.88%)
Dec 15, 2023
0.3400
0.3719
0.3340
0.3719
13,350
+0.00(+0.51%)
Dec 14, 2023
0.3700
0.3800
0.3400
0.3700
78,792
+0.03(+7.25%)
Dec 13, 2023
0.3450
0.3700
0.3450
0.3450
8,900
-0.03(-6.76%)
Dec 12, 2023
0.3749
0.3895
0.3300
0.3700
68,938
+0.04(+12.12%)
Dec 11, 2023
0.3425
0.3896
0.3300
0.3300
83,239
-0.06(-15.36%)
Dec 08, 2023
0.3600
0.3899
0.3411
0.3899
34,438
+0.03(+8.01%)
Dec 07, 2023
0.3800
0.3900
0.3556
0.3610
49,500
-0.03(-7.44%)
Dec 06, 2023
0.4300
0.4300
0.3600
0.3900
94,387
-0.04(-9.30%)
Dec 05, 2023
0.4300
0.4400
0.4000
0.4300
58,368
+0.00(+0.00%)
Dec 04, 2023
0.4990
0.4990
0.4300
0.4300
30,572
-0.07(-13.83%)
Dec 01, 2023
0.4500
0.4990
0.4400
0.4990
51,014
+0.05(+10.89%)
Nov 30, 2023
0.4250
0.4500
0.4100
0.4500
37,071
-0.03(-6.25%)
Nov 29, 2023
0.5098
0.5098
0.3700
0.4800
7,500
+0.08(+21.27%)
Nov 28, 2023
0.4533
0.5390
0.3675
0.3958
92,260
-0.09(-18.39%)
Nov 27, 2023
0.4310
0.4850
0.3825
0.4850
105,604
+0.03(+7.78%)
Nov 24, 2023
0.4400
0.4500
0.4310
0.4500
20,410
+0.02(+4.41%)
Nov 22, 2023
0.5100
0.5100
0.4310
0.4310
50,383
-0.03(-6.30%)
Nov 21, 2023
0.4896
0.5250
0.4520
0.4600
13,440
-0.04(-8.00%)
Nov 20, 2023
0.5000
0.5000
0.4310
0.5000
56,083
+0.00(+0.00%)
Nov 17, 2023
0.5700
0.5700
0.4950
0.5000
46,570
-0.09(-15.24%)
Nov 16, 2023
0.5898
0.5899
0.5600
0.5899
7,967
+0.00(+0.00%)
Nov 15, 2023
0.5700
0.5900
0.5400
0.5899
7,591
-0.03(-4.85%)
Nov 14, 2023
0.6310
0.7000
0.6200
0.6200
30,914
+0.02(+3.33%)
Nov 13, 2023
0.5800
0.6000
0.5600
0.6000
10,749
+0.01(+0.84%)
Nov 10, 2023
0.5700
0.5971
0.5700
0.5950
5,350
+0.03(+5.31%)
Nov 09, 2023
0.5580
0.5700
0.5400
0.5650
6,375
-0.04(-5.83%)
Nov 08, 2023
0.6200
0.6800
0.6000
0.6000
39,643
-0.01(-1.62%)
Nov 07, 2023
0.4950
0.6300
0.4600
0.6099
149,992
+0.11(+21.98%)
Nov 06, 2023
0.4900
0.5099
0.4600
0.5000
16,808
+0.01(+1.01%)
Nov 03, 2023
0.4500
0.5000
0.4500
0.4950
23,831
+0.02(+4.21%)
Nov 02, 2023
0.5900
0.5900
0.4150
0.4750
161,179
-0.11(-19.49%)
Nov 01, 2023
0.6560
0.7048
0.5740
0.5900
87,983
-0.09(-13.24%)
Oct 31, 2023
0.7160
0.7160
0.6560
0.6800
47,603
-0.04(-5.56%)
Oct 30, 2023
0.7160
0.7600
0.7110
0.7200
11,609
-0.03(-3.36%)
Oct 27, 2023
0.7350
0.7980
0.7350
0.7450
59,706
-0.02(-1.97%)
Oct 26, 2023
0.7424
0.7600
0.6750
0.7600
48,835
-0.01(-1.29%)
Oct 25, 2023
0.7700
0.8000
0.6600
0.7699
92,026
+0.02(+2.65%)
Oct 24, 2023
0.7000
0.7850
0.6950
0.7500
80,828
+0.06(+9.01%)
Oct 23, 2023
0.6700
0.7350
0.6600
0.6880
98,816
+0.06(+9.21%)
Oct 20, 2023
0.4400
0.6900
0.4300
0.6300
303,149
+0.21(+50.00%)
Oct 19, 2023
0.3700
0.4400
0.3700
0.4200
101,298
+0.05(+12.60%)
Oct 18, 2023
0.2459
0.3950
0.2400
0.3730
140,534
+0.13(+55.42%)
Oct 17, 2023
0.1998
0.2580
0.1997
0.2400
110,245
+0.04(+20.00%)
Oct 16, 2023
0.1933
0.2000
0.1925
0.2000
59,995
+0.01(+2.56%)
Oct 13, 2023
0.1950
0.1950
0.1950
0.1950
5,100
+0.01(+2.63%)
Oct 12, 2023
0.1890
0.1950
0.1830
0.1900
16,455
+0.00(+0.53%)
Oct 11, 2023
0.1971
0.2000
0.1735
0.1890
152,600
-0.01(-4.59%)
Oct 10, 2023
0.1981
0.1999
0.1981
0.1981
14,800
-0.00(-0.90%)
Oct 09, 2023
0.2055
0.2100
0.1990
0.1999
228,050
-0.01(-4.81%)
Oct 06, 2023
0.1998
0.2472
0.1800
0.2100
170,571
+0.02(+10.53%)
Oct 05, 2023
0.2100
0.2100
0.1878
0.1900
46,205
-0.01(-5.14%)
Oct 04, 2023
0.2299
0.2300
0.2000
0.2003
46,341
-0.03(-12.91%)
Oct 03, 2023
0.2025
0.2599
0.1995
0.2300
90,871
+0.03(+15.29%)
Oct 02, 2023
0.1950
0.1995
0.1950
0.1995
5,100
+0.00(+2.31%)
Sep 29, 2023
0.2000
0.2000
0.1910
0.1950
16,400
-0.00(-2.45%)
Sep 28, 2023
0.2220
0.2220
0.1800
0.1999
70,645
-0.01(-5.44%)
Sep 27, 2023
0.1950
0.2118
0.1900
0.2114
159,497
+0.02(+11.26%)
Sep 26, 2023
0.1950
0.2000
0.1900
0.1900
38,061
-0.01(-3.94%)
Sep 25, 2023
0.1980
0.1999
0.1940
0.1978
69,700
-0.00(-1.10%)
Sep 22, 2023
0.1950
0.2000
0.1900
0.2000
147,237
+0.01(+5.26%)
Sep 21, 2023
0.2050
0.2199
0.1820
0.1900
180,958
-0.01(-6.17%)
Sep 20, 2023
0.2050
0.2100
0.2000
0.2025
147,789
-0.01(-3.53%)
Sep 19, 2023
0.2000
0.2099
0.1820
0.2099
98,974
+0.01(+7.64%)
Sep 18, 2023
0.2000
0.2000
0.1810
0.1950
72,354
-0.01(-2.50%)
Sep 15, 2023
0.2315
0.2500
0.1967
0.2000
133,655
-0.04(-18.37%)
Sep 14, 2023
0.2200
0.2450
0.2069
0.2450
113,711
+0.02(+8.89%)
Sep 13, 2023
0.2200
0.2323
0.2200
0.2250
32,970
+0.00(+1.35%)
Sep 12, 2023
0.2500
0.2500
0.2065
0.2220
201,034
-0.03(-11.20%)
Sep 11, 2023
0.2750
0.2750
0.2500
0.2500
38,337
-0.03(-9.09%)
Sep 08, 2023
0.2750
0.2940
0.2410
0.2750
275,146
-0.02(-8.33%)
Sep 07, 2023
0.3400
0.3438
0.2889
0.3000
89,369
-0.04(-11.06%)
Sep 06, 2023
0.3105
0.3490
0.3105
0.3373
49,079
-0.01(-3.35%)
Sep 05, 2023
0.3100
0.3600
0.2958
0.3490
25,450
+0.04(+12.58%)
Sep 01, 2023
0.2800
0.3100
0.2800
0.3100
16,555
+0.00(+0.03%)
Aug 31, 2023
0.2650
0.3199
0.2550
0.3099
135,224
+0.04(+16.94%)
Aug 30, 2023
0.2550
0.2700
0.2500
0.2650
105,156
+0.01(+3.92%)
Aug 29, 2023
0.2693
0.2693
0.2453
0.2550
18,025
-0.01(-5.31%)
Aug 28, 2023
0.2400
0.2694
0.2400
0.2693
110,073
+0.01(+3.82%)
Aug 25, 2023
0.2400
0.2700
0.2400
0.2594
53,383
-0.00(-0.23%)
Aug 24, 2023
0.2940
0.2940
0.2405
0.2600
91,010
-0.04(-13.04%)
Aug 23, 2023
0.2900
0.3197
0.2800
0.2990
64,107
+0.00(+0.27%)
Aug 22, 2023
0.3200
0.3200
0.2800
0.2982
93,372
-0.03(-9.91%)
Aug 21, 2023
0.3500
0.3500
0.2805
0.3310
106,212
-0.02(-5.27%)
Aug 18, 2023
0.3500
0.3500
0.3300
0.3494
15,142
-0.02(-5.23%)
Aug 17, 2023
0.3500
0.3687
0.2900
0.3687
89,428
+0.07(+22.90%)
Aug 16, 2023
0.3999
0.3999
0.2900
0.3000
114,959
-0.10(-24.98%)
Aug 15, 2023
0.4100
0.4400
0.3350
0.3999
71,652
-0.00(-0.03%)
Aug 14, 2023
0.3150
0.4100
0.2950
0.4000
147,557
+0.11(+37.93%)
Aug 11, 2023
0.2940
0.2980
0.2660
0.2900
101,469
-0.01(-1.69%)
Aug 10, 2023
0.3399
0.3600
0.2875
0.2950
101,454
-0.05(-15.71%)
Aug 09, 2023
0.3300
0.3500
0.3000
0.3500
103,178
-0.01(-2.75%)
Aug 08, 2023
0.3500
0.3599
0.3100
0.3599
45,577
-0.00(-0.94%)
Aug 07, 2023
0.3900
0.3950
0.3614
0.3633
14,800
-0.03(-6.82%)
Aug 04, 2023
0.3540
0.3899
0.3458
0.3899
48,263
+0.01(+2.61%)
Aug 03, 2023
0.3800
0.3800
0.3500
0.3800
19,450
+0.02(+5.56%)
Aug 02, 2023
0.3740
0.3806
0.3500
0.3600
32,278
-0.01(-1.42%)
Aug 01, 2023
0.3900
0.4000
0.3500
0.3652
54,100
-0.02(-6.36%)
Jul 31, 2023
0.3805
0.3900
0.3601
0.3900
47,900
+0.00(+0.03%)
Jul 28, 2023
0.4600
0.4600
0.3700
0.3899
78,682
-0.01(-2.52%)
Jul 27, 2023
0.3925
0.4550
0.3900
0.4000
70,224
+0.00(+0.00%)
Jul 26, 2023
0.4000
0.4424
0.3450
0.4000
301,756
+0.01(+2.56%)
Jul 25, 2023
0.4600
0.4899
0.3816
0.3900
197,817
-0.10(-20.39%)
Jul 24, 2023
0.4900
0.4900
0.4390
0.4899
71,828
-0.01(-1.03%)
Jul 21, 2023
0.5100
0.5800
0.4700
0.4950
135,224
-0.01(-1.00%)
Jul 20, 2023
0.5610
0.5900
0.4800
0.5000
95,224
-0.05(-9.09%)
Jul 19, 2023
0.6200
0.6200
0.5300
0.5500
124,874
-0.08(-12.70%)
Jul 18, 2023
0.6900
0.6900
0.6001
0.6300
35,414
-0.05(-7.76%)
Jul 17, 2023
0.6900
0.7000
0.6550
0.6830
8,740
+0.03(+5.08%)
Jul 14, 2023
0.6400
0.6900
0.6250
0.6500
7,744
-0.04(-5.80%)
Jul 13, 2023
0.6900
0.6900
0.6251
0.6900
1,351
+0.00(+0.00%)
Jul 12, 2023
0.6600
0.6900
0.6576
0.6900
3,500
+0.00(+0.00%)
Jul 11, 2023
0.6841
0.7000
0.6841
0.6900
5,014
+0.02(+2.25%)
Jul 10, 2023
0.6250
0.6998
0.6250
0.6748
7,552
+0.01(+1.41%)
Jul 07, 2023
0.6875
0.6875
0.6300
0.6654
5,650
-0.02(-3.57%)
Jul 06, 2023
0.6000
0.7000
0.5900
0.6900
17,262
+0.09(+15.00%)
Jul 05, 2023
0.5150
0.6200
0.5000
0.6000
22,603
+0.00(+0.00%)
Jul 03, 2023
0.6800
0.6800
0.6000
0.6000
12,782
-0.08(-11.76%)
Jun 30, 2023
0.6800
0.6802
0.5000
0.6800
78,752
-0.03(-4.23%)
Jun 29, 2023
0.6898
0.7200
0.6700
0.7100
16,958
+0.04(+5.97%)
Jun 28, 2023
0.6750
0.6750
0.6700
0.6700
4,000
+0.03(+4.69%)
Jun 27, 2023
0.7350
0.7500
0.4001
0.6400
104,389
-0.02(-2.29%)
Jun 26, 2023
0.7074
0.7200
0.6550
0.6550
12,971
-0.05(-7.75%)
Jun 23, 2023
0.7600
0.7750
0.7100
0.7100
29,663
-0.08(-10.13%)
Jun 22, 2023
0.7860
0.8200
0.7000
0.7900
40,943
-0.03(-3.66%)
Jun 21, 2023
0.8200
0.8200
0.8200
0.8200
945
+0.01(+1.23%)
Jun 20, 2023
0.8300
0.8300
0.7939
0.8100
35,060
-0.01(-1.01%)
Jun 16, 2023
0.8600
0.8600
0.8000
0.8183
19,714
-0.04(-4.85%)
Jun 15, 2023
0.8000
0.8600
0.7979
0.8600
18,452
-0.02(-2.27%)
May 08, 2023
0.9000
0.9000
0.8402
0.8800
6,096
-0.02(-2.22%)
May 05, 2023
0.9400
0.9400
0.8800
0.9000
8,585
-0.04(-4.26%)
May 04, 2023
0.9400
0.9400
0.8551
0.9400
8,090
+0.00(+0.53%)
May 03, 2023
0.9400
0.9491
0.9350
0.9350
2,810
+0.00(+0.47%)
May 02, 2023
0.9100
0.9500
0.9100
0.9306
15,824
+0.03(+3.31%)
May 01, 2023
0.8551
0.9099
0.8402
0.9008
27,876
-0.00(-0.01%)
Apr 28, 2023
0.8800
0.9009
0.8600
0.9009
27,667
+0.00(+0.09%)
Apr 27, 2023
0.9200
0.9450
0.9001
0.9001
26,670
-0.01(-1.09%)
Apr 26, 2023
0.9300
0.9400
0.9002
0.9100
29,690
-0.03(-3.19%)
Apr 25, 2023
0.9850
0.9850
0.8450
0.9400
108,827
-0.05(-4.57%)
Apr 24, 2023
0.9990
1.050
0.9800
0.9850
56,699
-0.02(-1.50%)
Apr 21, 2023
1.038
1.040
0.9900
1.000
48,813
-0.05(-4.76%)
Apr 20, 2023
1.040
1.070
0.9500
1.050
79,656
+0.03(+2.94%)
Apr 19, 2023
1.010
1.030
0.9900
1.020
21,260
+0.02(+2.00%)
Apr 18, 2023
1.100
1.100
0.9925
1.000
101,424
-0.09(-8.05%)
Apr 17, 2023
1.145
1.145
0.9800
1.087
26,464
-0.03(-2.90%)
Apr 14, 2023
1.040
1.125
1.000
1.120
119,721
+0.13(+12.56%)
Apr 13, 2023
1.160
1.160
0.9950
0.9950
102,944
-0.20(-17.08%)
Apr 12, 2023
1.130
1.200
1.130
1.200
12,085
+0.01(+0.84%)
Apr 11, 2023
1.195
1.200
1.140
1.190
23,638
-0.01(-0.83%)
Apr 10, 2023
1.200
1.235
1.170
1.200
13,006
-0.02(-1.64%)
Apr 06, 2023
1.190
1.245
1.190
1.220
9,317
+0.03(+2.52%)
Apr 05, 2023
1.160
1.190
1.120
1.190
25,304
+0.03(+2.75%)
Apr 04, 2023
1.150
1.200
1.140
1.158
43,221
-0.03(-2.67%)
Apr 03, 2023
1.300
1.300
1.160
1.190
30,441
-0.06(-4.80%)
Mar 31, 2023
1.205
1.370
1.140
1.250
53,462
-0.06(-4.58%)
Mar 30, 2023
1.250
1.330
1.210
1.310
54,114
+0.04(+3.15%)
Mar 29, 2023
1.340
1.350
1.270
1.270
17,525
-0.03(-2.31%)
Mar 28, 2023
1.325
1.400
1.220
1.300
42,285
+0.10(+8.33%)
Mar 27, 2023
1.380
1.440
1.200
1.200
86,405
-0.19(-13.67%)
Mar 24, 2023
1.420
1.420
1.376
1.390
8,512
+0.00(+0.00%)
Mar 23, 2023
1.500
1.500
1.360
1.390
12,041
-0.11(-7.21%)
Mar 22, 2023
1.320
1.550
1.320
1.498
44,625
+0.11(+7.77%)
Mar 21, 2023
1.450
1.450
1.325
1.390
30,333
+0.04(+2.96%)
Mar 20, 2023
1.430
1.450
1.350
1.350
25,692
-0.05(-3.57%)
Mar 17, 2023
1.400
1.450
1.400
1.400
2,415
+0.00(+0.00%)
Mar 16, 2023
1.540
1.625
1.400
1.400
32,453
-0.14(-9.09%)
Mar 15, 2023
1.650
1.650
1.450
1.540
37,597
-0.04(-2.53%)
Mar 14, 2023
1.500
1.600
1.490
1.580
8,604
+0.16(+11.27%)
Mar 13, 2023
1.610
1.610
1.420
1.420
17,604
-0.19(-11.80%)
Mar 10, 2023
1.680
1.720
1.450
1.610
44,957
-0.12(-6.94%)
Mar 09, 2023
1.750
1.750
1.720
1.730
5,948
-0.02(-1.14%)
Mar 08, 2023
1.758
1.758
1.720
1.750
4,740
-0.05(-2.78%)
Mar 07, 2023
1.784
1.800
1.690
1.800
21,134
-0.03(-1.91%)
Mar 06, 2023
1.870
1.890
1.705
1.835
35,597
-0.04(-1.87%)
Mar 03, 2023
1.877
1.880
1.840
1.870
1,780
-0.02(-1.06%)
Mar 02, 2023
1.950
1.950
1.830
1.890
20,256
-0.03(-1.56%)
Mar 01, 2023
1.785
1.930
1.785
1.920
61,082
+0.12(+6.67%)
Feb 28, 2023
1.720
1.800
1.700
1.800
10,112
+0.04(+2.27%)
Feb 27, 2023
1.850
1.850
1.750
1.760
3,049
-0.04(-2.22%)
Feb 24, 2023
1.812
1.890
1.760
1.800
8,407
-0.09(-4.76%)
Feb 23, 2023
1.810
1.890
1.732
1.890
12,390
+0.08(+4.42%)
Feb 22, 2023
1.800
1.810
1.750
1.810
5,144
+0.01(+0.56%)
Feb 21, 2023
1.800
1.800
1.783
1.800
5,705
-0.01(-0.55%)
Feb 17, 2023
1.800
1.810
1.750
1.810
10,324
-0.04(-2.16%)
Feb 16, 2023
1.881
1.900
1.730
1.850
3,181
-0.05(-2.63%)
Feb 15, 2023
1.900
1.900
1.870
1.900
1,240
-0.03(-1.55%)
Feb 14, 2023
1.850
1.940
1.820
1.930
8,804
+0.03(+1.58%)
Feb 13, 2023
1.850
1.950
1.750
1.900
13,193
+0.06(+3.54%)
Feb 10, 2023
1.720
1.950
1.710
1.835
17,948
+0.02(+1.38%)
Feb 09, 2023
1.980
1.980
1.805
1.810
12,294
-0.19(-9.50%)
Feb 08, 2023
1.790
2.040
1.790
2.000
26,583
+0.19(+10.50%)
Feb 07, 2023
1.880
1.950
1.770
1.810
8,350
-0.02(-1.09%)
Feb 06, 2023
1.910
1.910
1.750
1.830
14,645
-0.02(-1.08%)
Feb 03, 2023
2.010
2.030
1.840
1.850
27,463
-0.13(-6.57%)
Feb 02, 2023
2.050
2.050
1.960
1.980
6,868
-0.07(-3.41%)
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.