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
Adverum Biotechnologies Inc
(NQ:
ADVM
)
8.090
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 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 (%)
May 31, 2024
7.830
8.350
7.830
7.920
295,956
+0.11(+1.41%)
May 30, 2024
7.900
7.995
7.760
7.810
61,784
-0.21(-2.62%)
May 29, 2024
7.560
8.020
7.510
8.020
182,118
+0.36(+4.70%)
May 28, 2024
7.560
7.860
7.240
7.660
255,839
+0.06(+0.79%)
May 24, 2024
7.820
7.820
7.560
7.600
212,071
-0.23(-2.94%)
May 23, 2024
7.910
7.940
7.450
7.830
364,313
-0.07(-0.89%)
May 22, 2024
7.840
8.190
7.700
7.900
297,674
+0.04(+0.51%)
May 21, 2024
8.380
8.790
7.810
7.860
808,055
-0.39(-4.73%)
May 20, 2024
8.040
8.490
8.010
8.250
572,719
+0.21(+2.61%)
May 17, 2024
8.170
8.380
7.850
8.040
1,794,585
-0.21(-2.55%)
May 16, 2024
8.770
8.770
8.150
8.250
353,791
-0.50(-5.71%)
May 15, 2024
9.000
9.060
8.680
8.750
252,881
-0.18(-2.02%)
May 14, 2024
9.270
9.450
8.780
8.930
232,641
-0.24(-2.62%)
May 13, 2024
9.330
9.470
9.040
9.170
218,181
-0.13(-1.40%)
May 10, 2024
9.450
10.76
9.190
9.300
340,268
-0.31(-3.23%)
May 09, 2024
9.780
9.930
9.440
9.610
212,194
-0.20(-2.04%)
May 08, 2024
10.17
10.17
9.600
9.810
200,543
-0.53(-5.13%)
May 07, 2024
10.63
10.84
10.30
10.34
340,343
-0.32(-3.00%)
May 06, 2024
10.49
10.67
10.08
10.66
206,614
+0.23(+2.21%)
May 03, 2024
10.10
10.69
10.00
10.43
900,531
+0.43(+4.30%)
May 02, 2024
10.11
10.15
9.500
10.00
374,224
+0.21(+2.15%)
May 01, 2024
9.600
10.24
9.560
9.790
203,498
+0.07(+0.72%)
Apr 30, 2024
10.06
10.98
9.680
9.720
294,395
+0.19(+1.99%)
Apr 29, 2024
9.290
9.964
8.760
9.530
811,478
+0.34(+3.70%)
Apr 26, 2024
9.600
10.10
9.110
9.190
798,696
-0.20(-2.13%)
Apr 25, 2024
10.20
10.21
9.340
9.390
847,544
-0.80(-7.85%)
Apr 24, 2024
11.07
11.21
10.19
10.19
404,696
-0.81(-7.36%)
Apr 23, 2024
11.31
11.87
10.92
11.00
305,071
-0.34(-3.00%)
Apr 22, 2024
11.37
11.71
11.22
11.34
168,237
+0.00(+0.00%)
Apr 19, 2024
11.15
11.34
10.92
11.34
138,903
+0.19(+1.70%)
Apr 18, 2024
11.22
11.57
11.01
11.15
103,592
-0.20(-1.76%)
Apr 17, 2024
11.64
11.68
11.22
11.35
67,952
-0.26(-2.24%)
Apr 16, 2024
11.52
12.02
11.43
11.61
60,857
+0.08(+0.69%)
Apr 15, 2024
11.72
12.09
11.37
11.53
99,363
-0.20(-1.71%)
Apr 12, 2024
11.95
12.24
11.52
11.73
151,342
-0.24(-2.01%)
Apr 11, 2024
12.01
12.06
11.46
11.97
280,188
-0.01(-0.08%)
Apr 10, 2024
11.91
12.31
11.44
11.98
371,246
-0.03(-0.25%)
Apr 09, 2024
12.53
12.72
11.87
12.01
511,262
-0.57(-4.53%)
Apr 08, 2024
12.67
13.13
12.34
12.58
213,833
-0.04(-0.32%)
Apr 05, 2024
13.21
13.40
12.57
12.62
241,563
-0.55(-4.18%)
Apr 04, 2024
13.36
14.16
13.07
13.17
166,100
-0.18(-1.35%)
Apr 03, 2024
13.40
13.61
13.12
13.35
167,247
-0.05(-0.37%)
Apr 02, 2024
13.67
13.67
13.19
13.40
102,663
-0.49(-3.53%)
Apr 01, 2024
14.21
14.21
13.70
13.89
174,556
-0.25(-1.77%)
Mar 28, 2024
14.63
14.81
13.83
14.14
109,879
-0.52(-3.55%)
Mar 27, 2024
14.16
15.16
13.73
14.66
166,895
+0.51(+3.60%)
Mar 26, 2024
14.92
14.92
13.67
14.15
682,659
-0.80(-5.35%)
Mar 25, 2024
15.75
16.43
14.86
14.95
357,284
-1.11(-6.91%)
Mar 22, 2024
14.31
16.48
14.00
16.06
576,559
+1.31(+8.88%)
Mar 21, 2024
15.69
17.65
14.52
14.75
256,655
+13.23(+870.39%)
Mar 20, 2024
1.600
1.660
1.450
1.520
2,164,992
-0.13(-7.88%)
Mar 19, 2024
1.500
1.800
1.400
1.650
4,086,777
-0.12(-6.78%)
Mar 18, 2024
1.720
1.790
1.655
1.770
1,446,661
+0.07(+4.12%)
Mar 15, 2024
1.750
1.850
1.700
1.700
8,301,086
-0.03(-1.73%)
Mar 14, 2024
1.780
1.820
1.670
1.730
1,627,210
-0.07(-3.89%)
Mar 13, 2024
1.800
1.830
1.760
1.800
1,642,872
-0.01(-0.55%)
Mar 12, 2024
1.820
1.910
1.780
1.810
890,824
+0.02(+1.12%)
Mar 11, 2024
1.860
1.860
1.750
1.790
945,109
-0.09(-4.79%)
Mar 08, 2024
1.950
2.090
1.880
1.880
1,287,284
-0.04(-2.08%)
Mar 07, 2024
1.850
1.990
1.830
1.920
1,323,425
+0.07(+3.78%)
Mar 06, 2024
1.900
1.940
1.800
1.850
1,314,767
-0.03(-1.60%)
Mar 05, 2024
1.940
2.000
1.880
1.880
1,178,020
-0.09(-4.57%)
Mar 04, 2024
1.990
2.040
1.940
1.970
2,611,116
+0.00(+0.00%)
Mar 01, 2024
1.980
2.020
1.910
1.970
1,013,033
-0.01(-0.51%)
Feb 29, 2024
1.980
2.050
1.870
1.980
902,509
+0.01(+0.51%)
Feb 28, 2024
2.040
2.230
1.920
1.970
1,168,982
-0.03(-1.50%)
Feb 27, 2024
2.000
2.025
1.900
2.000
1,368,067
+0.05(+2.56%)
Feb 26, 2024
1.990
2.105
1.900
1.950
892,556
-0.05(-2.50%)
Feb 23, 2024
2.100
2.200
2.000
2.000
1,094,008
-0.10(-4.76%)
Feb 22, 2024
1.980
2.240
1.980
2.100
1,329,288
+0.13(+6.60%)
Feb 21, 2024
1.910
2.000
1.817
1.970
1,518,847
+0.01(+0.51%)
Feb 20, 2024
2.030
2.170
1.955
1.960
1,295,312
-0.07(-3.45%)
Feb 16, 2024
2.000
2.200
1.950
2.030
2,970,129
+0.03(+1.50%)
Feb 15, 2024
2.180
2.210
1.908
2.000
5,472,427
-0.10(-4.76%)
Feb 14, 2024
2.230
2.470
2.050
2.100
2,386,123
-0.19(-8.30%)
Feb 13, 2024
1.900
2.310
1.800
2.290
3,410,669
+0.30(+15.08%)
Feb 12, 2024
1.840
2.070
1.660
1.990
2,325,801
+0.26(+15.03%)
Feb 09, 2024
1.910
2.050
1.680
1.730
3,940,279
-0.24(-12.18%)
Feb 08, 2024
2.950
2.970
1.960
1.970
15,163,258
-0.84(-29.89%)
Feb 07, 2024
2.430
2.820
2.170
2.810
6,695,716
+0.31(+12.40%)
Feb 06, 2024
1.990
2.570
1.700
2.500
6,877,379
+0.59(+30.89%)
Feb 05, 2024
1.710
2.090
1.580
1.910
24,107,284
+0.49(+34.51%)
Feb 02, 2024
1.200
1.500
1.191
1.420
2,690,104
+0.23(+19.33%)
Feb 01, 2024
1.040
1.190
1.030
1.190
1,214,943
+0.14(+13.33%)
Jan 31, 2024
1.070
1.090
1.030
1.050
531,237
-0.01(-0.94%)
Jan 30, 2024
1.090
1.090
1.010
1.060
846,597
-0.01(-0.93%)
Jan 29, 2024
0.9600
1.120
0.9500
1.070
1,256,607
+0.13(+13.89%)
Jan 26, 2024
0.9047
0.9812
0.9001
0.9395
397,664
+0.04(+4.97%)
Jan 25, 2024
0.9100
1.030
0.8910
0.8950
1,231,780
-0.01(-1.54%)
Jan 24, 2024
0.8789
0.9100
0.8500
0.9090
434,046
+0.05(+5.21%)
Jan 23, 2024
0.8700
0.8820
0.8500
0.8640
351,873
+0.00(+0.31%)
Jan 22, 2024
0.8553
0.8903
0.8300
0.8613
347,957
+0.01(+1.56%)
Jan 19, 2024
0.8400
0.8700
0.8250
0.8481
359,654
-0.00(-0.21%)
Jan 18, 2024
0.8100
0.9400
0.8000
0.8499
4,202,124
+0.05(+6.18%)
Jan 17, 2024
0.8014
0.8200
0.8000
0.8004
517,054
-0.01(-0.82%)
Jan 16, 2024
0.8553
0.8600
0.8070
0.8070
709,649
-0.04(-5.18%)
Jan 12, 2024
0.8724
0.9000
0.8500
0.8511
410,992
-0.03(-3.01%)
Jan 11, 2024
0.8900
0.9208
0.8325
0.8775
433,797
+0.01(+0.86%)
Jan 10, 2024
0.9400
0.9450
0.8609
0.8700
311,533
-0.05(-5.43%)
Jan 09, 2024
0.9400
0.9499
0.8573
0.9200
258,400
+0.00(+0.00%)
Jan 08, 2024
0.8500
0.9700
0.8464
0.9200
972,006
+0.09(+10.18%)
Jan 05, 2024
0.8800
0.9133
0.8335
0.8350
407,752
-0.06(-6.18%)
Jan 04, 2024
0.8589
0.9100
0.8210
0.8900
1,032,893
+0.05(+6.00%)
Jan 03, 2024
0.8300
0.8674
0.7900
0.8396
218,396
+0.01(+1.39%)
Jan 02, 2024
0.7500
0.8300
0.7531
0.8281
264,273
+0.08(+10.00%)
Dec 29, 2023
0.7540
0.7800
0.7400
0.7528
365,922
-0.00(-0.42%)
Dec 28, 2023
0.7601
0.7700
0.7500
0.7560
172,313
+0.00(+0.40%)
Dec 27, 2023
0.8048
0.8199
0.7500
0.7530
432,513
-0.05(-5.88%)
Dec 26, 2023
0.7901
0.8300
0.7725
0.8000
219,328
+0.01(+1.27%)
Dec 22, 2023
0.7900
0.8220
0.7710
0.7900
194,387
+0.02(+2.46%)
Dec 21, 2023
0.7900
0.8000
0.7601
0.7710
209,825
-0.02(-2.42%)
Dec 20, 2023
0.7800
0.8193
0.7700
0.7901
266,112
+0.00(+0.14%)
Dec 19, 2023
0.7832
0.8085
0.7650
0.7890
303,434
+0.02(+2.04%)
Dec 18, 2023
0.8000
0.8572
0.7650
0.7732
325,489
-0.04(-5.13%)
Dec 15, 2023
0.8100
0.8781
0.7920
0.8150
213,758
+0.01(+0.87%)
Dec 14, 2023
0.8518
0.8899
0.7922
0.8080
351,739
-0.03(-3.81%)
Dec 13, 2023
0.8100
0.8664
0.7837
0.8400
465,977
+0.03(+3.69%)
Dec 12, 2023
0.8083
0.8500
0.8050
0.8101
340,220
-0.02(-2.52%)
Dec 11, 2023
0.8500
0.8895
0.8120
0.8310
545,385
-0.07(-7.68%)
Dec 08, 2023
1.020
1.040
0.8800
0.9001
408,462
-0.11(-10.88%)
Dec 07, 2023
0.9200
1.030
0.8695
1.010
578,660
+0.09(+9.43%)
Dec 06, 2023
0.8830
0.9450
0.8300
0.9230
181,099
+0.04(+4.29%)
Dec 05, 2023
0.8300
0.8991
0.8300
0.8850
248,188
+0.00(+0.44%)
Dec 04, 2023
0.8120
0.8995
0.7900
0.8811
935,565
+0.05(+6.48%)
Dec 01, 2023
0.8011
0.8290
0.7813
0.8275
284,853
+0.02(+2.32%)
Nov 30, 2023
0.8150
0.8500
0.8000
0.8087
186,103
-0.01(-1.38%)
Nov 29, 2023
0.8150
0.8400
0.8150
0.8200
67,683
+0.00(+0.10%)
Nov 28, 2023
0.8500
0.8942
0.8100
0.8192
209,394
-0.03(-3.61%)
Nov 27, 2023
0.8870
0.9085
0.8406
0.8499
117,572
-0.03(-3.38%)
Nov 24, 2023
0.8500
0.9030
0.8400
0.8796
85,563
+0.04(+4.69%)
Nov 22, 2023
0.9000
0.9399
0.8300
0.8402
167,554
-0.02(-2.30%)
Nov 21, 2023
0.9179
0.9179
0.8600
0.8600
137,707
-0.05(-5.89%)
Nov 20, 2023
0.8996
0.9347
0.8503
0.9138
163,332
+0.01(+1.53%)
Nov 17, 2023
0.8626
0.9136
0.8500
0.9000
128,681
+0.01(+1.20%)
Nov 16, 2023
0.8600
0.8982
0.8308
0.8893
100,815
+0.01(+1.05%)
Nov 15, 2023
0.8515
0.8937
0.8300
0.8801
273,026
+0.02(+2.21%)
Nov 14, 2023
0.8810
0.9100
0.8500
0.8611
135,138
-0.04(-4.83%)
Nov 13, 2023
0.9300
0.9456
0.8403
0.9048
390,162
-0.03(-3.38%)
Nov 10, 2023
0.8719
0.9800
0.8719
0.9365
130,403
+0.03(+2.91%)
Nov 09, 2023
0.9260
0.9395
0.8800
0.9100
122,539
-0.01(-1.09%)
Nov 08, 2023
0.9300
0.9899
0.8802
0.9200
205,670
+0.01(+1.10%)
Nov 07, 2023
0.9800
1.050
0.8980
0.9100
187,550
-0.05(-4.73%)
Nov 06, 2023
1.130
1.150
0.9312
0.9552
1,064,906
+0.02(+2.58%)
Nov 03, 2023
0.9900
1.000
0.9312
0.9312
245,795
-0.04(-4.08%)
Nov 02, 2023
0.9400
1.060
0.9150
0.9708
312,866
+0.06(+6.38%)
Nov 01, 2023
0.9000
0.9190
0.8370
0.9126
157,477
+0.02(+1.85%)
Oct 31, 2023
0.8800
0.9430
0.8700
0.8960
266,473
+0.03(+2.99%)
Oct 30, 2023
0.9303
0.9630
0.8700
0.8700
221,803
-0.08(-8.41%)
Oct 27, 2023
1.020
1.020
0.9100
0.9499
70,696
-0.06(-5.95%)
Oct 26, 2023
0.9600
1.020
0.9360
1.010
148,738
+0.02(+2.02%)
Oct 25, 2023
0.9400
1.040
0.9400
0.9900
185,996
+0.03(+3.13%)
Oct 24, 2023
0.9879
1.020
0.9205
0.9600
216,971
-0.03(-3.37%)
Oct 23, 2023
0.9315
1.030
0.9100
0.9935
229,449
+0.03(+3.46%)
Oct 20, 2023
0.8918
1.020
0.8900
0.9603
180,019
+0.07(+8.14%)
Oct 19, 2023
0.9800
0.9800
0.8880
0.8880
155,535
-0.12(-12.08%)
Oct 18, 2023
0.9200
1.056
0.9100
1.010
390,225
+0.07(+7.49%)
Oct 17, 2023
0.8700
0.9999
0.8608
0.9396
534,308
+0.06(+6.77%)
Oct 16, 2023
0.9900
1.002
0.8700
0.8800
690,053
-0.10(-10.08%)
Oct 13, 2023
1.000
1.000
0.9700
0.9786
107,604
-0.02(-2.06%)
Oct 12, 2023
1.000
1.020
0.9351
0.9992
407,979
-0.00(-0.08%)
Oct 11, 2023
1.020
1.060
1.000
1.000
133,573
-0.04(-3.85%)
Oct 10, 2023
1.000
1.149
1.000
1.040
248,519
+0.03(+2.97%)
Oct 09, 2023
1.120
1.130
0.9901
1.010
345,180
-0.13(-11.40%)
Oct 06, 2023
1.160
1.190
1.110
1.140
159,910
-0.02(-1.72%)
Oct 05, 2023
1.170
1.260
1.150
1.160
166,988
-0.04(-3.33%)
Oct 04, 2023
1.210
1.247
1.160
1.200
129,702
+0.01(+0.84%)
Oct 03, 2023
1.250
1.255
1.160
1.190
290,339
-0.07(-5.56%)
Oct 02, 2023
1.450
1.480
1.260
1.260
389,598
-0.24(-16.00%)
Sep 29, 2023
1.590
1.626
1.470
1.500
207,532
-0.03(-1.96%)
Sep 28, 2023
1.670
1.700
1.522
1.530
124,381
-0.14(-8.38%)
Sep 27, 2023
1.720
1.750
1.670
1.670
197,415
-0.05(-2.91%)
Sep 26, 2023
1.590
1.760
1.565
1.720
314,510
+0.12(+7.50%)
Sep 25, 2023
1.610
1.615
1.590
1.600
184,323
-0.08(-4.76%)
Sep 22, 2023
1.530
1.700
1.530
1.680
296,600
+0.13(+8.39%)
Sep 21, 2023
1.560
1.584
1.450
1.550
110,800
-0.06(-3.73%)
Sep 20, 2023
1.600
1.650
1.560
1.610
76,316
+0.02(+1.26%)
Sep 19, 2023
1.530
1.590
1.360
1.590
98,474
+0.05(+3.25%)
Sep 18, 2023
1.410
1.570
1.370
1.540
172,343
-0.02(-1.28%)
Sep 15, 2023
1.520
1.640
1.520
1.560
177,708
+0.00(+0.00%)
Sep 14, 2023
1.530
1.590
1.510
1.560
113,921
+0.04(+2.63%)
Sep 13, 2023
1.610
1.645
1.500
1.520
385,710
-0.11(-6.75%)
Sep 12, 2023
1.630
1.710
1.620
1.630
229,090
-0.03(-1.81%)
Sep 11, 2023
1.730
1.740
1.620
1.660
160,644
-0.07(-4.05%)
Sep 08, 2023
1.770
1.770
1.700
1.730
571,282
-0.05(-2.81%)
Sep 07, 2023
1.770
1.780
1.710
1.780
136,317
+0.02(+1.14%)
Sep 06, 2023
1.760
1.839
1.730
1.760
82,716
-0.02(-1.12%)
Sep 05, 2023
1.800
1.850
1.750
1.780
204,003
-0.02(-1.11%)
Sep 01, 2023
1.750
1.820
1.750
1.800
86,131
+0.06(+3.45%)
Aug 31, 2023
1.810
1.830
1.725
1.740
113,750
-0.06(-3.33%)
Aug 30, 2023
1.850
1.860
1.780
1.800
445,103
-0.05(-2.70%)
Aug 29, 2023
1.710
1.860
1.680
1.850
296,079
+0.13(+7.56%)
Aug 28, 2023
1.640
1.750
1.620
1.720
194,606
+0.12(+7.50%)
Aug 25, 2023
1.610
1.620
1.520
1.600
281,666
-0.02(-1.23%)
Aug 24, 2023
1.670
1.680
1.605
1.620
76,794
-0.05(-2.99%)
Aug 23, 2023
1.550
1.690
1.550
1.670
109,171
+0.13(+8.44%)
Aug 22, 2023
1.510
1.588
1.510
1.540
188,422
-0.03(-1.91%)
Aug 21, 2023
1.600
1.650
1.519
1.570
162,984
-0.03(-1.88%)
Aug 18, 2023
1.570
1.670
1.570
1.600
150,560
+0.01(+0.63%)
Aug 17, 2023
1.700
1.720
1.590
1.590
318,730
-0.12(-7.02%)
Aug 16, 2023
1.780
1.781
1.680
1.710
202,129
-0.08(-4.47%)
Aug 15, 2023
1.780
1.800
1.750
1.790
208,114
+0.00(+0.00%)
Aug 14, 2023
1.910
1.910
1.700
1.790
467,824
-0.10(-5.29%)
Aug 11, 2023
1.910
1.981
1.810
1.890
426,378
+0.06(+3.28%)
Aug 10, 2023
1.850
1.950
1.820
1.830
198,370
-0.02(-1.08%)
Aug 09, 2023
1.850
1.900
1.810
1.850
132,402
+0.00(+0.00%)
Aug 08, 2023
1.800
1.910
1.750
1.850
449,674
+0.02(+1.09%)
Aug 07, 2023
2.040
2.110
1.820
1.830
423,037
-0.20(-9.85%)
Aug 04, 2023
2.090
2.150
2.015
2.030
228,554
-0.07(-3.33%)
Aug 03, 2023
2.100
2.230
2.080
2.100
285,303
+0.00(+0.00%)
Aug 02, 2023
2.150
2.255
2.090
2.100
407,051
-0.13(-5.83%)
Aug 01, 2023
2.150
2.250
2.060
2.230
478,652
+0.05(+2.29%)
Jul 31, 2023
2.060
2.220
2.000
2.180
359,956
+0.10(+4.81%)
Jul 28, 2023
1.820
2.100
1.820
2.080
503,787
+0.26(+14.29%)
Jul 27, 2023
1.960
1.970
1.760
1.820
392,051
-0.15(-7.61%)
Jul 26, 2023
1.700
1.990
1.670
1.970
873,463
+0.23(+13.22%)
Jul 25, 2023
2.010
2.010
1.700
1.740
1,157,249
-0.27(-13.43%)
Jul 24, 2023
2.090
2.139
2.000
2.010
927,972
-0.06(-2.90%)
Jul 21, 2023
2.120
2.230
2.020
2.070
904,173
-0.06(-2.82%)
Jul 20, 2023
2.330
2.330
2.100
2.130
885,832
-0.20(-8.58%)
Jul 19, 2023
2.210
2.340
2.201
2.330
1,040,509
+0.12(+5.43%)
Jul 18, 2023
2.290
2.290
2.120
2.210
789,051
-0.02(-0.90%)
Jul 17, 2023
2.030
2.230
2.030
2.230
753,832
+0.22(+10.95%)
Jul 14, 2023
2.060
2.087
1.960
2.010
605,282
-0.05(-2.43%)
Jul 13, 2023
2.080
2.080
2.000
2.060
259,575
+0.01(+0.49%)
Jul 12, 2023
1.960
2.100
1.890
2.050
928,624
+0.15(+7.89%)
Jul 11, 2023
1.920
1.960
1.810
1.900
402,096
+0.02(+1.06%)
Jul 10, 2023
1.740
1.980
1.720
1.880
2,710,618
+0.18(+10.59%)
Jul 07, 2023
1.560
1.790
1.500
1.700
1,871,728
+0.16(+10.39%)
Jul 06, 2023
1.540
1.600
1.520
1.540
86,587
-0.03(-1.91%)
Jul 05, 2023
1.560
1.600
1.520
1.570
144,324
+0.01(+0.64%)
Jul 03, 2023
1.590
1.600
1.501
1.560
202,961
-0.03(-1.89%)
Jun 30, 2023
1.590
1.630
1.539
1.590
509,700
+0.00(+0.00%)
Jun 29, 2023
1.540
1.610
1.490
1.590
679,815
+0.06(+3.92%)
Jun 28, 2023
1.440
1.578
1.400
1.530
950,915
+0.07(+4.79%)
Jun 27, 2023
1.390
1.490
1.352
1.460
467,190
+0.05(+3.55%)
Jun 26, 2023
1.300
1.480
1.190
1.410
434,046
+0.08(+6.02%)
Jun 23, 2023
1.580
1.585
1.330
1.330
841,340
-0.25(-15.82%)
Jun 22, 2023
1.560
1.610
1.530
1.580
757,077
+0.02(+1.28%)
Jun 21, 2023
1.590
1.600
1.520
1.560
421,490
-0.01(-0.64%)
Jun 20, 2023
1.510
1.620
1.470
1.570
572,015
+0.05(+3.29%)
Jun 16, 2023
1.450
1.520
1.430
1.520
503,266
+0.06(+4.11%)
Jun 15, 2023
1.430
1.510
1.390
1.460
573,376
-0.01(-0.68%)
Jun 14, 2023
1.500
1.540
1.462
1.470
277,417
+0.01(+0.68%)
Jun 13, 2023
1.530
1.550
1.460
1.460
171,024
-0.07(-4.58%)
Jun 12, 2023
1.580
1.590
1.330
1.530
582,436
-0.03(-1.92%)
Jun 09, 2023
1.500
1.620
1.470
1.560
1,140,168
+0.09(+6.12%)
Jun 08, 2023
1.500
1.570
1.460
1.470
747,794
-0.01(-0.68%)
Jun 07, 2023
1.400
1.530
1.350
1.480
844,181
+0.08(+5.71%)
Jun 06, 2023
1.350
1.430
1.300
1.400
747,858
+0.05(+3.70%)
Jun 05, 2023
1.200
1.356
1.110
1.350
774,434
+0.14(+11.57%)
Jun 02, 2023
1.160
1.230
1.140
1.210
132,367
+0.07(+6.14%)
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.