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
Exagen Inc
(NQ:
XGN
)
1.831
-0.039 (-2.08%)
Streaming Delayed Price
Updated: 10:15 AM EDT, May 23, 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 22, 2024
1.890
1.971
1.800
1.870
40,391
-0.03(-1.58%)
May 21, 2024
1.840
1.990
1.831
1.900
152,637
+0.03(+1.60%)
May 20, 2024
1.880
1.892
1.800
1.870
33,318
-0.01(-0.53%)
May 17, 2024
1.890
1.933
1.831
1.880
31,324
-0.01(-0.53%)
May 16, 2024
1.920
1.940
1.780
1.890
76,879
-0.02(-1.05%)
May 15, 2024
1.760
1.990
1.673
1.910
144,778
+0.15(+8.52%)
May 14, 2024
1.630
2.000
1.630
1.760
351,463
+0.12(+7.32%)
May 13, 2024
1.580
1.680
1.490
1.640
189,431
+0.07(+4.46%)
May 10, 2024
1.400
1.580
1.380
1.570
89,034
+0.16(+11.35%)
May 09, 2024
1.400
1.410
1.370
1.410
15,222
+0.01(+0.71%)
May 08, 2024
1.370
1.400
1.350
1.400
10,797
+0.04(+2.94%)
May 07, 2024
1.380
1.420
1.360
1.360
22,798
-0.02(-1.45%)
May 06, 2024
1.400
1.410
1.380
1.380
14,859
-0.02(-1.43%)
May 03, 2024
1.380
1.420
1.361
1.400
10,429
+0.01(+1.08%)
May 02, 2024
1.350
1.400
1.350
1.385
16,679
+0.02(+1.84%)
May 01, 2024
1.319
1.400
1.319
1.360
23,747
-0.03(-1.83%)
Apr 30, 2024
1.410
1.410
1.344
1.385
7,726
-0.02(-1.74%)
Apr 29, 2024
1.410
1.420
1.350
1.410
10,122
-0.00(-0.15%)
Apr 26, 2024
1.410
1.413
1.385
1.412
3,601
+0.00(+0.15%)
Apr 25, 2024
1.358
1.410
1.358
1.410
17,178
+0.03(+2.17%)
Apr 24, 2024
1.370
1.410
1.370
1.380
2,617
-0.02(-1.43%)
Apr 23, 2024
1.410
1.410
1.360
1.400
11,155
+0.00(+0.00%)
Apr 22, 2024
1.380
1.420
1.330
1.400
6,118
+0.03(+2.19%)
Apr 19, 2024
1.420
1.430
1.350
1.370
6,591
-0.06(-4.12%)
Apr 18, 2024
1.400
1.450
1.363
1.429
8,542
+0.03(+2.06%)
Apr 17, 2024
1.430
1.450
1.398
1.400
3,840
-0.04(-2.47%)
Apr 16, 2024
1.430
1.445
1.300
1.435
69,432
+0.01(+0.38%)
Apr 15, 2024
1.420
1.470
1.420
1.430
19,419
-0.05(-3.38%)
Apr 12, 2024
1.480
1.538
1.450
1.480
20,718
-0.01(-0.34%)
Apr 11, 2024
1.500
1.510
1.436
1.485
22,245
+0.02(+1.02%)
Apr 10, 2024
1.490
1.510
1.450
1.470
10,589
-0.03(-2.00%)
Apr 09, 2024
1.460
1.543
1.450
1.500
22,657
+0.01(+0.96%)
Apr 08, 2024
1.510
1.525
1.429
1.486
20,721
-0.01(-0.95%)
Apr 05, 2024
1.470
1.526
1.420
1.500
22,183
-0.02(-1.32%)
Apr 04, 2024
1.580
1.600
1.420
1.520
52,228
-0.03(-1.94%)
Apr 03, 2024
1.480
1.580
1.480
1.550
20,347
+0.04(+2.65%)
Apr 02, 2024
1.480
1.550
1.480
1.510
45,197
-0.06(-3.82%)
Apr 01, 2024
1.620
1.640
1.430
1.570
82,811
-0.02(-1.26%)
Mar 28, 2024
1.570
1.649
1.520
1.590
26,051
+0.03(+1.92%)
Mar 27, 2024
1.570
1.578
1.460
1.560
47,640
+0.02(+1.30%)
Mar 26, 2024
1.470
1.560
1.440
1.540
48,233
+0.12(+8.45%)
Mar 25, 2024
1.640
1.679
1.420
1.420
81,039
-0.19(-11.80%)
Mar 22, 2024
1.620
1.670
1.570
1.610
40,029
-0.06(-3.59%)
Mar 21, 2024
1.640
1.880
1.560
1.670
180,085
+0.06(+3.73%)
Mar 20, 2024
1.690
1.740
1.510
1.610
99,638
+0.07(+4.55%)
Mar 19, 2024
1.700
1.720
1.510
1.540
120,988
-0.23(-12.99%)
Mar 18, 2024
1.910
2.050
1.750
1.770
197,694
+0.15(+9.26%)
Mar 15, 2024
1.740
1.808
1.610
1.620
74,423
-0.10(-5.81%)
Mar 14, 2024
1.840
1.840
1.700
1.720
10,600
-0.05(-2.82%)
Mar 13, 2024
1.830
1.900
1.750
1.770
45,713
-0.04(-2.21%)
Mar 12, 2024
1.850
1.934
1.800
1.810
32,326
-0.04(-2.16%)
Mar 11, 2024
1.890
1.940
1.837
1.850
22,755
-0.05(-2.63%)
Mar 08, 2024
1.910
1.970
1.900
1.900
21,973
-0.06(-3.06%)
Mar 07, 2024
1.950
1.980
1.900
1.960
5,224
-0.01(-0.69%)
Mar 06, 2024
1.930
1.980
1.850
1.974
14,587
+0.02(+1.21%)
Mar 05, 2024
1.930
2.010
1.880
1.950
22,273
+0.05(+2.63%)
Mar 04, 2024
2.020
2.022
1.850
1.900
48,864
-0.12(-5.94%)
Mar 01, 2024
2.220
2.270
1.990
2.020
42,229
-0.23(-10.22%)
Feb 29, 2024
1.920
2.290
1.902
2.250
46,113
+0.37(+19.68%)
Feb 28, 2024
1.950
2.030
1.761
1.880
51,074
-0.09(-4.57%)
Feb 27, 2024
2.070
2.078
1.970
1.970
15,126
+0.02(+1.03%)
Feb 26, 2024
2.000
2.040
1.950
1.950
17,915
-0.10(-4.88%)
Feb 23, 2024
2.020
2.060
2.010
2.050
5,049
+0.07(+3.53%)
Feb 22, 2024
2.010
2.090
1.980
1.980
10,296
-0.04(-1.98%)
Feb 21, 2024
2.040
2.090
1.991
2.020
21,842
-0.09(-4.27%)
Feb 20, 2024
2.160
2.160
2.060
2.110
6,470
-0.03(-1.40%)
Feb 16, 2024
2.160
2.180
2.100
2.140
15,711
-0.02(-0.93%)
Feb 15, 2024
2.110
2.179
2.070
2.160
13,998
+0.03(+1.41%)
Feb 14, 2024
2.120
2.130
2.068
2.130
7,241
-0.01(-0.47%)
Feb 13, 2024
2.050
2.140
2.040
2.140
9,527
+0.04(+1.90%)
Feb 12, 2024
2.100
2.150
2.082
2.100
22,443
+0.03(+1.45%)
Feb 09, 2024
1.980
2.094
1.980
2.070
26,427
+0.07(+3.50%)
Feb 08, 2024
1.930
2.040
1.930
2.000
8,423
+0.04(+2.04%)
Feb 07, 2024
1.930
2.090
1.930
1.960
27,907
-0.05(-2.49%)
Feb 06, 2024
1.950
2.135
1.921
2.010
48,070
-0.03(-1.47%)
Feb 05, 2024
2.110
2.110
1.920
2.040
11,941
-0.07(-3.32%)
Feb 02, 2024
2.120
2.160
2.010
2.110
6,914
-0.02(-0.94%)
Feb 01, 2024
2.140
2.250
2.000
2.130
12,389
-0.02(-0.93%)
Jan 31, 2024
2.260
2.380
2.140
2.150
26,281
-0.15(-6.52%)
Jan 30, 2024
2.330
2.389
2.260
2.300
34,322
+0.01(+0.44%)
Jan 29, 2024
2.000
2.380
1.993
2.290
299,843
+0.34(+17.44%)
Jan 26, 2024
1.800
2.000
1.800
1.950
7,780
+0.02(+1.04%)
Jan 25, 2024
1.890
2.000
1.800
1.930
41,683
+0.00(+0.00%)
Jan 24, 2024
1.980
2.015
1.850
1.930
36,968
+0.00(+0.00%)
Jan 23, 2024
2.020
2.100
1.930
1.930
20,257
-0.03(-1.53%)
Jan 22, 2024
1.970
2.032
1.930
1.960
27,325
-0.02(-1.01%)
Jan 19, 2024
2.040
2.090
1.924
1.980
25,026
-0.08(-3.88%)
Jan 18, 2024
2.380
2.380
2.010
2.060
73,220
-0.21(-9.25%)
Jan 17, 2024
2.030
2.400
2.010
2.270
121,003
+0.23(+11.55%)
Jan 16, 2024
2.010
2.092
1.970
2.035
23,107
+0.04(+1.75%)
Jan 12, 2024
2.000
2.050
1.940
2.000
19,672
-0.03(-1.48%)
Jan 11, 2024
1.960
2.082
1.960
2.030
32,354
+0.03(+1.50%)
Jan 10, 2024
2.090
2.200
1.960
2.000
64,781
+0.00(+0.00%)
Jan 09, 2024
1.970
2.200
1.800
2.000
119,084
+0.08(+4.17%)
Jan 08, 2024
1.910
1.940
1.865
1.920
21,672
+0.01(+0.52%)
Jan 05, 2024
1.900
2.000
1.890
1.910
21,100
+0.02(+1.06%)
Jan 04, 2024
1.940
1.940
1.860
1.890
4,364
-0.03(-1.56%)
Jan 03, 2024
1.900
1.990
1.871
1.920
18,025
-0.05(-2.54%)
Jan 02, 2024
1.910
1.980
1.850
1.970
31,985
-0.02(-1.01%)
Dec 29, 2023
2.020
2.041
1.920
1.990
26,100
-0.04(-1.97%)
Dec 28, 2023
2.000
2.140
2.000
2.030
71,758
+0.03(+1.50%)
Dec 27, 2023
1.820
2.180
1.790
2.000
430,300
+0.22(+12.36%)
Dec 26, 2023
1.705
1.800
1.660
1.780
17,510
+0.08(+4.71%)
Dec 22, 2023
1.740
1.750
1.650
1.700
35,221
-0.03(-1.73%)
Dec 21, 2023
1.790
1.820
1.680
1.730
40,856
-0.04(-2.26%)
Dec 20, 2023
1.660
1.810
1.650
1.770
134,742
+0.10(+5.99%)
Dec 19, 2023
1.540
1.780
1.540
1.670
400,375
+0.13(+8.44%)
Dec 18, 2023
1.550
1.640
1.540
1.540
14,982
-0.01(-0.65%)
Dec 15, 2023
1.650
1.650
1.550
1.550
44,014
-0.03(-1.90%)
Dec 14, 2023
1.610
1.701
1.516
1.580
43,713
+0.01(+0.64%)
Dec 13, 2023
1.550
1.616
1.550
1.570
25,858
+0.00(+0.00%)
Dec 12, 2023
1.600
1.660
1.560
1.570
38,444
-0.09(-5.42%)
Dec 11, 2023
1.690
1.690
1.600
1.660
29,016
+0.07(+4.40%)
Dec 08, 2023
1.610
1.700
1.590
1.590
29,931
-0.06(-3.64%)
Dec 07, 2023
1.810
1.810
1.610
1.650
28,275
-0.04(-2.64%)
Dec 06, 2023
1.800
1.910
1.650
1.695
59,884
-0.15(-7.90%)
Dec 05, 2023
1.900
1.930
1.750
1.840
15,891
+0.03(+1.66%)
Dec 04, 2023
1.950
1.950
1.540
1.810
100,535
-0.12(-6.22%)
Dec 01, 2023
1.950
2.350
1.840
1.930
242,928
+0.09(+4.89%)
Nov 30, 2023
1.520
2.160
1.510
1.840
195,308
+0.32(+21.05%)
Nov 29, 2023
1.550
1.610
1.520
1.520
23,234
-0.06(-3.80%)
Nov 28, 2023
1.640
1.660
1.550
1.580
12,169
+0.00(+0.00%)
Nov 27, 2023
1.600
1.660
1.540
1.580
281,272
+0.02(+1.28%)
Nov 24, 2023
1.570
1.615
1.550
1.560
2,340
+0.00(+0.00%)
Nov 22, 2023
1.560
1.650
1.550
1.560
8,273
+0.01(+0.65%)
Nov 21, 2023
1.620
1.720
1.540
1.550
16,671
-0.01(-0.64%)
Nov 20, 2023
1.600
1.747
1.520
1.560
36,473
-0.01(-0.75%)
Nov 17, 2023
1.580
1.740
1.570
1.572
22,529
-0.03(-1.76%)
Nov 16, 2023
1.730
1.730
1.500
1.600
23,433
+0.06(+3.57%)
Nov 15, 2023
1.780
1.780
1.545
1.545
41,513
-0.16(-9.13%)
Nov 14, 2023
1.560
1.830
1.520
1.700
72,573
+0.24(+16.44%)
Nov 13, 2023
1.590
1.590
1.450
1.460
11,101
+0.01(+0.69%)
Nov 10, 2023
1.540
1.540
1.410
1.450
12,551
-0.05(-3.33%)
Nov 09, 2023
1.630
1.630
1.500
1.500
8,460
-0.10(-6.25%)
Nov 08, 2023
1.620
1.655
1.600
1.600
3,690
+0.01(+0.63%)
Nov 07, 2023
1.740
1.857
1.590
1.590
7,999
-0.16(-9.14%)
Nov 06, 2023
1.740
1.890
1.739
1.750
23,259
+0.06(+3.55%)
Nov 03, 2023
1.740
1.740
1.690
1.690
2,835
+0.01(+0.54%)
Nov 02, 2023
1.610
1.740
1.610
1.681
3,806
-0.05(-2.83%)
Nov 01, 2023
1.700
1.730
1.590
1.730
2,265
+0.02(+1.17%)
Oct 31, 2023
1.650
1.729
1.600
1.710
4,155
+0.10(+6.08%)
Oct 30, 2023
1.592
1.770
1.530
1.612
8,286
+0.10(+6.75%)
Oct 27, 2023
1.620
1.620
1.500
1.510
1,305
-0.05(-3.21%)
Oct 26, 2023
1.630
1.638
1.520
1.560
6,383
-0.03(-1.89%)
Oct 25, 2023
1.640
1.640
1.380
1.590
15,350
-0.05(-3.05%)
Oct 24, 2023
1.540
1.680
1.540
1.640
4,152
+0.03(+1.64%)
Oct 23, 2023
1.649
1.750
1.461
1.614
4,289
-0.01(-0.40%)
Oct 20, 2023
1.650
1.727
1.330
1.620
30,236
-0.09(-5.26%)
Oct 19, 2023
1.830
1.837
1.680
1.710
24,918
-0.06(-3.39%)
Oct 18, 2023
1.890
1.900
1.687
1.770
25,427
+0.09(+5.36%)
Oct 17, 2023
1.780
1.840
1.680
1.680
85,576
-0.16(-8.70%)
Oct 16, 2023
1.840
2.040
1.810
1.840
21,471
-0.04(-2.13%)
Oct 13, 2023
2.068
2.068
1.850
1.880
9,848
+0.00(+0.00%)
Oct 12, 2023
1.940
2.044
1.850
1.880
6,630
-0.09(-4.57%)
Oct 11, 2023
2.050
2.150
1.970
1.970
6,840
-0.14(-6.64%)
Oct 10, 2023
2.090
2.170
1.970
2.110
8,455
+0.07(+3.43%)
Oct 09, 2023
2.050
2.050
1.930
2.040
6,725
-0.07(-3.32%)
Oct 06, 2023
2.150
2.201
2.051
2.110
3,656
+0.04(+1.93%)
Oct 05, 2023
2.160
2.305
2.040
2.070
10,616
-0.12(-5.48%)
Oct 04, 2023
2.340
2.414
1.940
2.190
18,162
-0.02(-0.90%)
Oct 03, 2023
2.120
2.300
2.120
2.210
17,612
-0.18(-7.53%)
Oct 02, 2023
2.400
2.500
2.280
2.390
17,576
-0.03(-1.24%)
Sep 29, 2023
2.430
2.540
2.420
2.420
5,033
-0.03(-1.22%)
Sep 28, 2023
2.490
2.618
2.450
2.450
3,314
-0.08(-3.16%)
Sep 27, 2023
2.700
2.700
2.410
2.530
25,152
+0.15(+6.30%)
Sep 26, 2023
2.290
2.500
2.160
2.380
23,090
+0.14(+6.25%)
Sep 25, 2023
2.290
2.240
2.220
2.240
4,026
-0.11(-4.68%)
Sep 22, 2023
2.400
2.400
2.305
2.350
2,108
-0.07(-2.89%)
Sep 21, 2023
2.300
2.420
2.220
2.420
13,065
+0.09(+3.86%)
Sep 20, 2023
2.420
2.450
2.330
2.330
3,450
-0.03(-1.27%)
Sep 19, 2023
2.300
2.489
2.300
2.360
10,334
+0.01(+0.43%)
Sep 18, 2023
2.300
2.440
2.300
2.350
10,089
-0.08(-3.29%)
Sep 15, 2023
2.320
2.510
2.260
2.430
15,862
+0.06(+2.53%)
Sep 14, 2023
2.300
2.370
2.300
2.370
5,795
+0.03(+1.28%)
Sep 13, 2023
2.390
2.454
2.330
2.340
6,989
+0.01(+0.43%)
Sep 12, 2023
2.300
2.470
2.300
2.330
11,787
+0.00(+0.00%)
Sep 11, 2023
2.370
2.476
2.330
2.330
9,604
-0.06(-2.51%)
Sep 08, 2023
2.380
2.470
2.380
2.390
6,587
-0.01(-0.42%)
Sep 07, 2023
2.370
2.600
2.046
2.400
47,614
-0.13(-5.14%)
Sep 06, 2023
2.410
2.620
2.370
2.530
11,516
+0.04(+1.81%)
Sep 05, 2023
2.520
2.650
2.410
2.485
10,236
-0.06(-2.55%)
Sep 01, 2023
2.600
2.610
2.530
2.550
3,442
+0.03(+1.19%)
Aug 31, 2023
2.580
2.660
2.500
2.520
6,414
-0.08(-3.08%)
Aug 30, 2023
2.550
2.640
2.548
2.600
1,911
+0.00(+0.00%)
Aug 29, 2023
2.540
2.710
2.430
2.600
7,541
+0.10(+4.00%)
Aug 28, 2023
2.650
2.723
2.500
2.500
9,493
-0.08(-2.96%)
Aug 25, 2023
2.540
2.700
2.540
2.576
6,753
+0.04(+1.43%)
Aug 24, 2023
2.520
2.630
2.450
2.540
3,125
-0.04(-1.64%)
Aug 23, 2023
2.550
2.690
2.470
2.582
1,717
+0.03(+1.27%)
Aug 22, 2023
2.585
2.594
2.500
2.550
1,939
-0.01(-0.39%)
Aug 21, 2023
2.630
2.690
2.480
2.560
12,923
-0.13(-4.83%)
Aug 18, 2023
2.540
2.690
2.540
2.690
4,218
+0.16(+6.17%)
Aug 17, 2023
2.520
2.660
2.485
2.534
2,551
+0.01(+0.54%)
Aug 16, 2023
2.550
2.560
2.520
2.520
1,508
+0.02(+0.80%)
Aug 15, 2023
2.530
2.530
2.410
2.500
5,980
-0.01(-0.40%)
Aug 14, 2023
2.490
2.630
2.490
2.510
8,637
-0.05(-1.95%)
Aug 11, 2023
2.640
2.640
2.410
2.560
26,634
-0.07(-2.66%)
Aug 10, 2023
2.590
2.653
2.490
2.630
4,573
+0.06(+2.33%)
Aug 09, 2023
2.730
2.750
2.530
2.570
17,088
-0.20(-7.22%)
Aug 08, 2023
2.770
2.901
2.712
2.770
31,976
+0.04(+1.47%)
Aug 07, 2023
2.500
2.950
2.500
2.730
95,516
+0.22(+8.76%)
Aug 04, 2023
2.510
2.580
2.400
2.510
10,862
+0.05(+2.03%)
Aug 03, 2023
2.600
2.600
2.451
2.460
8,293
-0.05(-1.99%)
Aug 02, 2023
2.430
2.600
2.430
2.510
7,765
+0.01(+0.40%)
Aug 01, 2023
2.430
2.560
2.400
2.500
7,742
+0.04(+1.63%)
Jul 31, 2023
2.590
2.590
2.440
2.460
18,638
+0.05(+2.07%)
Jul 28, 2023
2.400
2.480
2.350
2.410
4,317
+0.06(+2.55%)
Jul 27, 2023
2.310
2.410
2.300
2.350
11,146
-0.05(-2.08%)
Jul 26, 2023
2.470
2.500
2.370
2.400
22,155
-0.02(-0.83%)
Jul 25, 2023
2.580
2.646
2.400
2.420
30,242
-0.17(-6.51%)
Jul 24, 2023
2.550
2.630
2.500
2.588
22,685
+0.08(+3.13%)
Jul 21, 2023
2.580
2.710
2.500
2.510
32,381
+0.00(+0.00%)
Jul 20, 2023
2.610
2.700
2.500
2.510
16,042
-0.10(-3.83%)
Jul 19, 2023
2.720
2.753
2.600
2.610
45,640
-0.08(-3.15%)
Jul 18, 2023
2.822
2.822
2.650
2.695
24,331
-0.02(-0.55%)
Jul 17, 2023
2.680
2.818
2.680
2.710
7,579
+0.01(+0.37%)
Jul 14, 2023
2.966
2.989
2.700
2.700
9,760
-0.11(-3.91%)
Jul 13, 2023
2.800
2.967
2.790
2.810
24,758
-0.01(-0.35%)
Jul 12, 2023
2.790
2.970
2.790
2.820
22,345
+0.00(+0.00%)
Jul 11, 2023
2.890
3.000
2.810
2.820
38,480
+0.01(+0.36%)
Jul 10, 2023
2.840
2.885
2.800
2.810
15,640
-0.02(-0.71%)
Jul 07, 2023
2.960
2.960
2.672
2.830
68,194
+0.17(+6.19%)
Jul 06, 2023
2.640
2.824
2.640
2.665
7,469
-0.02(-0.56%)
Jul 05, 2023
2.840
2.990
2.670
2.680
16,456
-0.25(-8.53%)
Jul 03, 2023
2.970
3.043
2.640
2.930
5,109
+0.03(+1.03%)
Jun 30, 2023
2.880
2.924
2.600
2.900
20,807
+0.15(+5.45%)
Jun 29, 2023
2.770
2.775
2.710
2.750
6,068
+0.03(+1.10%)
Jun 28, 2023
2.950
3.025
2.700
2.720
16,254
-0.26(-8.72%)
Jun 27, 2023
3.000
3.040
2.980
2.980
978
+0.02(+0.68%)
Jun 26, 2023
3.110
3.110
2.960
2.960
11,397
-0.15(-4.82%)
Jun 23, 2023
3.110
3.209
3.030
3.110
9,185
+0.02(+0.81%)
Jun 22, 2023
3.145
3.210
3.031
3.085
4,302
-0.06(-1.75%)
Jun 21, 2023
3.190
3.270
3.020
3.140
15,276
-0.11(-3.38%)
Jun 20, 2023
3.230
3.260
3.089
3.250
6,608
+0.00(+0.00%)
Jun 16, 2023
3.220
3.318
3.220
3.250
7,899
+0.03(+0.93%)
Jun 15, 2023
3.170
3.220
3.050
3.220
5,718
+0.17(+5.57%)
Jun 14, 2023
3.010
3.160
2.980
3.050
16,244
+0.09(+3.04%)
Jun 13, 2023
3.150
3.471
2.940
2.960
53,547
-0.27(-8.36%)
Jun 12, 2023
3.110
3.230
3.100
3.230
12,963
+0.10(+3.19%)
Jun 09, 2023
3.120
3.190
3.120
3.130
2,897
-0.06(-1.88%)
Jun 08, 2023
3.110
3.190
3.080
3.190
3,964
+0.04(+1.27%)
Jun 07, 2023
3.082
3.170
3.082
3.150
1,258
-0.04(-1.25%)
Jun 06, 2023
3.110
3.190
3.070
3.190
4,981
+0.06(+1.92%)
Jun 05, 2023
3.040
3.190
3.030
3.130
4,911
+0.04(+1.29%)
Jun 02, 2023
3.100
3.170
3.067
3.090
5,297
-0.06(-1.90%)
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.