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
Processa Pharmaceuticals Inc
(NQ:
PCSA
)
1.360
-0.010 (-0.73%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 20, 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
1.590
1.592
1.460
1.480
40,892
-0.10(-6.33%)
May 30, 2024
1.730
1.730
1.540
1.580
61,533
-0.14(-8.14%)
May 29, 2024
1.760
1.846
1.700
1.720
16,074
-0.04(-2.27%)
May 28, 2024
1.790
1.893
1.760
1.760
17,198
-0.04(-2.22%)
May 24, 2024
1.760
1.830
1.760
1.800
9,839
+0.04(+2.27%)
May 23, 2024
1.820
1.860
1.740
1.760
31,648
-0.08(-4.35%)
May 22, 2024
1.840
1.878
1.806
1.840
25,765
-0.06(-3.16%)
May 21, 2024
1.950
1.950
1.855
1.900
45,113
-0.04(-2.06%)
May 20, 2024
1.980
2.005
1.932
1.940
30,413
-0.02(-1.02%)
May 17, 2024
2.000
2.030
1.920
1.960
36,919
-0.04(-2.00%)
May 16, 2024
1.990
2.030
1.959
2.000
25,548
-0.02(-0.99%)
May 15, 2024
2.210
2.230
1.960
2.020
110,422
-0.16(-7.34%)
May 14, 2024
2.250
2.310
2.150
2.180
70,660
-0.04(-1.80%)
May 13, 2024
2.190
2.290
2.140
2.220
48,070
+0.13(+6.22%)
May 10, 2024
2.110
2.190
2.080
2.090
56,712
-0.04(-1.88%)
May 09, 2024
2.450
2.470
2.100
2.130
171,085
-0.35(-14.11%)
May 08, 2024
2.530
2.594
2.440
2.480
175,694
+0.00(+0.00%)
May 07, 2024
2.340
2.550
2.300
2.480
127,869
+0.13(+5.53%)
May 06, 2024
2.190
2.400
2.160
2.350
150,306
+0.18(+8.29%)
May 03, 2024
2.300
2.300
2.150
2.170
91,438
-0.09(-3.98%)
May 02, 2024
2.260
2.320
2.160
2.260
86,504
+0.04(+1.80%)
May 01, 2024
2.100
2.330
2.088
2.220
256,631
+0.04(+1.83%)
Apr 30, 2024
2.080
2.238
1.980
2.180
381,283
+0.08(+3.81%)
Apr 29, 2024
2.090
2.250
2.030
2.100
377,752
-0.05(-2.33%)
Apr 26, 2024
2.190
2.350
2.020
2.150
1,856,628
-0.28(-11.52%)
Apr 25, 2024
2.460
2.680
2.080
2.430
77,107,336
+0.81(+50.00%)
Apr 24, 2024
1.580
1.680
1.560
1.620
39,614
+0.02(+1.25%)
Apr 23, 2024
1.580
1.620
1.540
1.600
24,735
+0.07(+4.58%)
Apr 22, 2024
1.600
1.600
1.500
1.530
33,043
-0.05(-3.16%)
Apr 19, 2024
1.530
1.615
1.510
1.580
19,776
+0.02(+1.28%)
Apr 18, 2024
1.670
1.670
1.502
1.560
63,122
-0.10(-6.02%)
Apr 17, 2024
1.530
1.707
1.530
1.660
76,678
+0.12(+7.79%)
Apr 16, 2024
1.520
1.560
1.400
1.540
101,881
+0.03(+1.65%)
Apr 15, 2024
1.620
1.650
1.490
1.515
131,551
-0.16(-9.28%)
Apr 12, 2024
1.670
1.780
1.630
1.670
64,886
-0.09(-5.11%)
Apr 11, 2024
1.830
1.890
1.660
1.760
686,817
-0.08(-4.35%)
Apr 10, 2024
2.890
2.900
1.450
1.840
1,285,444
-1.07(-36.77%)
Apr 09, 2024
3.000
3.305
2.900
2.910
626,441
-0.07(-2.51%)
Apr 08, 2024
2.850
3.050
2.560
2.985
400,621
+0.19(+6.99%)
Apr 05, 2024
2.410
2.940
2.300
2.790
922,459
+0.47(+20.26%)
Apr 04, 2024
2.320
2.554
2.280
2.320
315,844
-0.04(-1.69%)
Apr 03, 2024
2.620
2.620
2.250
2.360
444,857
-0.18(-7.09%)
Apr 02, 2024
2.300
3.170
2.270
2.540
2,979,805
+0.19(+8.09%)
Apr 01, 2024
2.380
2.443
2.280
2.350
157,561
-0.02(-0.63%)
Mar 28, 2024
2.340
2.460
2.270
2.365
166,036
+0.10(+4.19%)
Mar 27, 2024
2.190
2.426
2.150
2.270
145,605
+0.10(+4.61%)
Mar 26, 2024
2.220
2.240
2.129
2.170
55,159
-0.08(-3.56%)
Mar 25, 2024
2.290
2.290
2.160
2.250
31,070
+0.01(+0.45%)
Mar 22, 2024
2.190
2.252
2.160
2.240
30,386
+0.07(+3.23%)
Mar 21, 2024
2.250
2.250
2.080
2.170
49,791
-0.06(-2.69%)
Mar 20, 2024
2.220
2.280
2.200
2.230
32,561
-0.03(-1.33%)
Mar 19, 2024
2.220
2.280
2.204
2.260
25,886
-0.03(-1.31%)
Mar 18, 2024
2.200
2.290
2.160
2.290
40,391
+0.10(+4.57%)
Mar 15, 2024
2.250
2.260
2.190
2.190
32,700
-0.04(-1.79%)
Mar 14, 2024
2.260
2.285
2.220
2.230
49,730
-0.06(-2.62%)
Mar 13, 2024
2.290
2.340
2.240
2.290
33,249
+0.02(+0.88%)
Mar 12, 2024
2.250
2.330
2.250
2.270
23,082
-0.01(-0.44%)
Mar 11, 2024
2.310
2.310
2.250
2.280
22,739
+0.01(+0.44%)
Mar 08, 2024
2.280
2.305
2.236
2.270
70,112
-0.04(-1.73%)
Mar 07, 2024
2.300
2.450
2.220
2.310
143,429
-0.01(-0.43%)
Mar 06, 2024
2.450
2.450
2.300
2.320
31,917
+0.04(+1.75%)
Mar 05, 2024
2.530
2.540
2.280
2.280
98,580
-0.23(-9.16%)
Mar 04, 2024
2.610
2.620
2.310
2.510
213,690
+0.05(+2.03%)
Mar 01, 2024
2.430
2.540
2.410
2.460
67,565
+0.00(+0.00%)
Feb 29, 2024
2.420
2.640
2.360
2.460
263,352
+0.10(+4.24%)
Feb 28, 2024
2.330
2.400
2.270
2.360
137,369
+0.04(+1.72%)
Feb 27, 2024
2.120
2.350
2.120
2.320
88,681
+0.20(+9.43%)
Feb 26, 2024
2.230
2.240
2.040
2.120
145,163
-0.08(-3.64%)
Feb 23, 2024
2.230
2.290
2.162
2.200
86,803
-0.06(-2.65%)
Feb 22, 2024
2.300
2.330
2.250
2.260
80,863
-0.01(-0.44%)
Feb 21, 2024
2.400
2.470
2.228
2.270
129,656
-0.21(-8.47%)
Feb 20, 2024
2.520
2.585
2.450
2.480
56,764
+0.00(+0.00%)
Feb 16, 2024
2.430
2.507
2.410
2.480
51,062
+0.05(+2.06%)
Feb 15, 2024
2.350
2.538
2.350
2.430
102,847
+0.08(+3.40%)
Feb 14, 2024
2.310
2.410
2.290
2.350
87,620
+0.01(+0.43%)
Feb 13, 2024
2.490
2.490
2.330
2.340
99,382
-0.14(-5.65%)
Feb 12, 2024
2.490
2.700
2.430
2.480
265,202
-0.01(-0.40%)
Feb 09, 2024
2.460
2.520
2.320
2.490
228,609
+0.17(+7.33%)
Feb 08, 2024
2.200
2.390
2.200
2.320
230,449
+0.09(+4.04%)
Feb 07, 2024
2.440
2.510
2.214
2.230
303,303
-0.15(-6.30%)
Feb 06, 2024
2.270
2.580
2.090
2.380
332,144
+0.09(+3.93%)
Feb 05, 2024
2.410
2.480
2.160
2.290
362,829
-0.14(-5.76%)
Feb 02, 2024
2.420
2.730
2.270
2.430
1,158,810
+0.09(+3.85%)
Feb 01, 2024
2.420
2.440
2.260
2.340
345,939
-0.02(-0.85%)
Jan 31, 2024
2.560
2.600
2.340
2.360
411,498
-0.34(-12.59%)
Jan 30, 2024
2.560
2.840
2.510
2.700
616,325
-0.08(-2.88%)
Jan 29, 2024
2.970
3.140
2.520
2.780
1,555,929
-0.89(-24.25%)
Jan 26, 2024
4.250
4.390
3.450
3.670
9,979,204
-1.43(-28.04%)
Jan 25, 2024
3.650
5.910
3.620
5.100
72,768,592
+3.05(+148.78%)
Jan 24, 2024
2.300
2.300
2.020
2.050
173,085
-0.24(-10.48%)
Jan 23, 2024
2.410
2.580
2.270
2.290
315,179
-0.21(-8.58%)
Jan 22, 2024
3.860
3.912
2.445
2.505
695,285
-2.00(-44.33%)
Jan 19, 2024
6.510
7.140
4.400
4.500
2,612,159
+0.44(+10.84%)
Jan 18, 2024
4.000
4.298
3.640
4.060
121,216
-1.38(-25.31%)
Jan 17, 2024
5.042
5.740
5.042
5.436
9,413
+0.24(+4.54%)
Jan 16, 2024
5.400
5.700
5.200
5.200
8,446
-0.06(-1.10%)
Jan 12, 2024
5.588
6.000
5.202
5.258
16,862
-0.50(-8.72%)
Jan 11, 2024
6.100
6.350
5.600
5.760
14,692
-0.81(-12.33%)
Jan 10, 2024
6.202
6.598
6.060
6.570
16,030
+0.34(+5.39%)
Jan 09, 2024
6.324
6.748
6.200
6.234
16,513
-0.25(-3.91%)
Jan 08, 2024
6.260
6.488
6.100
6.488
12,236
+0.15(+2.33%)
Jan 05, 2024
6.824
7.000
6.058
6.340
23,162
-0.66(-9.43%)
Jan 04, 2024
7.400
7.400
6.620
7.000
10,250
-0.22(-3.05%)
Jan 03, 2024
7.236
7.400
6.820
7.220
18,348
+0.15(+2.06%)
Jan 02, 2024
7.200
7.394
6.998
7.074
14,299
+0.38(+5.71%)
Dec 29, 2023
7.600
7.998
6.516
6.692
101,213
-2.00(-22.99%)
Dec 28, 2023
8.000
9.100
7.800
8.690
23,318
+0.48(+5.85%)
Dec 27, 2023
8.600
8.678
7.800
8.210
15,635
-0.16(-1.94%)
Dec 26, 2023
8.698
9.280
8.200
8.372
25,584
-0.62(-6.85%)
Dec 22, 2023
7.400
9.286
7.400
8.988
164,626
+1.69(+23.12%)
Dec 21, 2023
8.372
8.372
6.900
7.300
42,851
-1.10(-13.10%)
Dec 20, 2023
10.00
10.76
7.700
8.400
69,292
-1.98(-19.08%)
Dec 19, 2023
13.00
13.00
9.404
10.38
100,432
-2.82(-21.36%)
Dec 18, 2023
13.67
14.20
12.90
13.20
14,115
-1.10(-7.69%)
Dec 15, 2023
13.06
14.40
12.80
14.30
35,027
+1.18(+8.99%)
Dec 14, 2023
12.20
13.57
12.10
13.12
31,793
+1.02(+8.43%)
Dec 13, 2023
16.00
16.00
9.050
12.10
171,568
-4.12(-25.40%)
Dec 12, 2023
16.80
17.39
15.80
16.22
30,452
-0.48(-2.87%)
Dec 11, 2023
15.80
17.40
14.80
16.70
38,866
+1.45(+9.49%)
Dec 08, 2023
16.80
17.40
15.20
15.25
28,848
-0.94(-5.81%)
Dec 07, 2023
13.25
16.80
12.60
16.19
40,369
+2.85(+21.36%)
Dec 06, 2023
13.20
13.96
11.93
13.34
26,956
+0.16(+1.21%)
Dec 05, 2023
15.11
15.20
12.28
13.18
27,740
-1.47(-10.03%)
Dec 04, 2023
15.20
15.20
14.00
14.65
30,908
-0.55(-3.59%)
Dec 01, 2023
12.96
16.80
12.40
15.20
121,723
+2.40(+18.73%)
Nov 30, 2023
10.78
13.00
10.22
12.80
52,722
+2.18(+20.53%)
Nov 29, 2023
9.222
10.80
8.576
10.62
52,197
+1.62(+17.95%)
Nov 28, 2023
9.750
9.900
9.002
9.004
22,946
-0.24(-2.55%)
Nov 27, 2023
9.740
9.792
9.002
9.240
23,366
-0.16(-1.70%)
Nov 24, 2023
8.684
9.400
8.420
9.400
24,972
+0.70(+8.02%)
Nov 22, 2023
8.000
8.900
7.766
8.702
31,329
+0.75(+9.46%)
Nov 21, 2023
8.200
8.490
7.600
7.950
23,312
-0.54(-6.36%)
Nov 20, 2023
8.800
8.990
8.200
8.490
15,606
-0.11(-1.26%)
Nov 17, 2023
8.600
9.040
8.320
8.598
25,444
+0.28(+3.34%)
Nov 16, 2023
8.400
9.000
8.150
8.320
35,143
+0.44(+5.58%)
Nov 15, 2023
8.300
8.976
7.610
7.880
32,306
-0.34(-4.14%)
Nov 14, 2023
8.000
8.610
7.800
8.220
31,254
+0.67(+8.87%)
Nov 13, 2023
6.156
7.900
6.156
7.550
24,533
+1.29(+20.68%)
Nov 10, 2023
6.200
6.500
5.620
6.256
13,666
-0.10(-1.64%)
Nov 09, 2023
6.880
7.000
5.800
6.360
25,953
-0.46(-6.72%)
Nov 08, 2023
7.034
7.294
6.640
6.818
16,956
-0.44(-6.09%)
Nov 07, 2023
7.600
8.400
6.810
7.260
32,114
-0.51(-6.54%)
Nov 06, 2023
6.800
7.800
6.200
7.768
36,930
+0.81(+11.61%)
Nov 03, 2023
7.000
7.248
6.500
6.960
19,392
+0.14(+2.05%)
Nov 02, 2023
7.000
7.100
6.510
6.820
11,401
-0.28(-3.94%)
Nov 01, 2023
6.800
7.400
6.800
7.100
12,126
+0.08(+1.14%)
Oct 31, 2023
6.678
7.640
6.640
7.020
34,583
+0.26(+3.85%)
Oct 30, 2023
6.578
6.800
6.200
6.760
21,319
+0.21(+3.21%)
Oct 27, 2023
6.378
6.700
6.202
6.550
16,337
+0.10(+1.52%)
Oct 26, 2023
6.818
6.860
6.022
6.452
41,376
-0.15(-2.24%)
Oct 25, 2023
7.000
7.398
6.400
6.600
32,296
-0.00(-0.06%)
Oct 24, 2023
6.000
7.604
5.802
6.604
51,386
+0.20(+3.19%)
Oct 23, 2023
6.938
7.000
4.824
6.400
77,067
-0.71(-10.01%)
Oct 20, 2023
8.110
8.600
6.280
7.112
170,085
-3.69(-34.15%)
Oct 19, 2023
10.22
11.38
10.00
10.80
171,399
-0.12(-1.12%)
Oct 18, 2023
11.20
11.94
10.20
10.92
179,352
-1.28(-10.48%)
Oct 17, 2023
9.696
13.00
9.600
12.20
526,940
+1.03(+9.22%)
Oct 16, 2023
12.20
18.00
8.400
11.17
3,775,184
+1.57(+16.35%)
Oct 13, 2023
6.828
12.20
6.680
9.600
578,188
+3.00(+45.41%)
Oct 12, 2023
4.600
9.134
4.002
6.602
358,654
+2.04(+44.78%)
Oct 11, 2023
4.040
4.896
3.800
4.560
15,955
+0.52(+12.87%)
Oct 10, 2023
4.800
5.356
3.820
4.040
89,203
+0.33(+8.95%)
Oct 09, 2023
3.886
3.996
3.614
3.708
5,188
+0.07(+1.87%)
Oct 06, 2023
4.336
4.578
3.602
3.640
24,761
-0.77(-17.46%)
Oct 05, 2023
5.600
5.600
4.402
4.410
9,095
-0.17(-3.71%)
Oct 04, 2023
4.898
5.100
4.540
4.580
3,009
-0.32(-6.49%)
Oct 03, 2023
4.860
4.966
4.610
4.898
2,272
-0.12(-2.43%)
Oct 02, 2023
4.752
6.000
4.622
5.020
2,274
+0.02(+0.32%)
Sep 29, 2023
4.802
5.320
4.608
5.004
4,029
+0.11(+2.33%)
Sep 28, 2023
5.248
5.248
4.800
4.890
2,500
-0.35(-6.68%)
Sep 27, 2023
5.672
5.830
5.202
5.240
2,124
+0.04(+0.77%)
Sep 26, 2023
5.752
6.000
4.940
5.200
3,454
-0.55(-9.60%)
Sep 25, 2023
5.200
5.752
5.600
5.752
1,090
+0.15(+2.71%)
Sep 22, 2023
5.680
5.680
5.200
5.600
2,264
+0.30(+5.66%)
Sep 21, 2023
6.200
6.200
4.802
5.300
15,319
-0.70(-11.67%)
Sep 20, 2023
7.400
7.400
6.000
6.000
1,993
-1.42(-19.09%)
Sep 19, 2023
7.200
7.596
6.760
7.416
382
+0.16(+2.26%)
Sep 18, 2023
7.600
7.600
6.760
7.252
2,212
-0.45(-5.82%)
Sep 15, 2023
6.040
7.700
5.500
7.700
8,486
+1.56(+25.37%)
Sep 14, 2023
6.200
6.200
5.506
6.142
5,109
+0.02(+0.36%)
Sep 13, 2023
5.400
6.492
5.400
6.120
389
+0.13(+2.24%)
Sep 12, 2023
6.092
6.600
5.702
5.986
2,694
+0.18(+3.17%)
Sep 11, 2023
5.402
6.400
5.020
5.802
4,936
+0.20(+3.64%)
Sep 08, 2023
5.880
6.800
5.166
5.598
6,626
-0.40(-6.70%)
Sep 07, 2023
6.000
6.510
5.640
6.000
2,733
-0.10(-1.64%)
Sep 06, 2023
6.000
6.998
6.000
6.100
2,067
-0.15(-2.34%)
Sep 05, 2023
6.600
6.700
6.060
6.246
2,708
-0.45(-6.78%)
Sep 01, 2023
6.606
6.992
6.400
6.700
7,455
+0.42(+6.69%)
Aug 31, 2023
6.200
7.000
6.100
6.280
5,987
-0.72(-10.29%)
Aug 30, 2023
6.800
7.000
6.432
7.000
2,433
+0.02(+0.29%)
Aug 29, 2023
6.520
7.000
6.200
6.980
1,065
+0.58(+9.06%)
Aug 28, 2023
6.200
6.410
6.012
6.400
2,027
+0.20(+3.23%)
Aug 25, 2023
6.364
6.364
6.080
6.200
2,561
-0.05(-0.83%)
Aug 24, 2023
7.400
7.400
6.060
6.252
11,320
-0.95(-13.17%)
Aug 23, 2023
7.200
7.598
7.080
7.200
1,538
+0.00(+0.00%)
Aug 22, 2023
7.240
8.000
7.040
7.200
2,561
+0.18(+2.56%)
Aug 21, 2023
7.400
7.500
7.000
7.020
1,621
-0.48(-6.40%)
Aug 18, 2023
7.548
7.860
7.000
7.500
2,348
-0.28(-3.62%)
Aug 17, 2023
7.628
7.784
6.606
7.782
9,871
-0.01(-0.08%)
Aug 16, 2023
7.500
7.790
7.500
7.788
2,053
+0.04(+0.49%)
Aug 15, 2023
7.400
7.946
7.400
7.750
1,750
-0.17(-2.20%)
Aug 14, 2023
8.000
8.000
7.604
7.924
235
-0.08(-0.95%)
Aug 11, 2023
7.400
8.340
7.214
8.000
2,219
+0.58(+7.82%)
Aug 10, 2023
7.880
7.900
7.212
7.420
2,634
-0.28(-3.64%)
Aug 09, 2023
7.800
7.896
7.700
7.700
932
-0.10(-1.28%)
Aug 08, 2023
8.400
8.402
7.800
7.800
3,000
-0.40(-4.88%)
Aug 07, 2023
8.400
8.440
7.800
8.200
1,908
+0.20(+2.50%)
Aug 04, 2023
7.926
8.336
7.800
8.000
1,049
-0.25(-3.08%)
Aug 03, 2023
8.022
8.996
8.020
8.254
1,881
-0.31(-3.57%)
Aug 02, 2023
8.400
8.600
7.306
8.560
8,040
-0.04(-0.47%)
Aug 01, 2023
8.980
8.980
8.352
8.600
157
-0.20(-2.27%)
Jul 31, 2023
8.700
8.998
8.680
8.800
779
+0.10(+1.15%)
Jul 28, 2023
8.600
9.180
8.600
8.700
1,086
-0.11(-1.25%)
Jul 27, 2023
8.998
9.180
8.640
8.810
933
-0.19(-2.09%)
Jul 26, 2023
8.700
9.178
8.100
8.998
7,982
+0.80(+9.73%)
Jul 25, 2023
7.600
8.400
7.600
8.200
2,773
+0.54(+7.05%)
Jul 24, 2023
7.800
7.760
7.402
7.660
3,394
+0.07(+0.87%)
Jul 21, 2023
8.500
8.500
7.212
7.594
18,819
-0.93(-10.95%)
Jul 20, 2023
8.798
9.200
8.224
8.528
3,887
-0.29(-3.31%)
Jul 19, 2023
9.480
9.600
8.440
8.820
5,019
-0.78(-8.12%)
Jul 18, 2023
9.732
9.736
9.202
9.600
1,502
+0.20(+2.13%)
Jul 17, 2023
9.022
9.740
9.022
9.400
1,267
+0.14(+1.51%)
Jul 14, 2023
9.600
9.798
9.260
9.260
445
-0.49(-4.99%)
Jul 13, 2023
9.760
10.09
9.120
9.746
3,483
-0.24(-2.44%)
Jul 12, 2023
10.40
10.40
9.700
9.990
415
-0.13(-1.30%)
Jul 11, 2023
9.600
10.40
9.600
10.12
1,645
+0.52(+5.44%)
Jul 10, 2023
9.994
10.10
9.400
9.600
987
-0.55(-5.46%)
Jul 07, 2023
10.19
10.20
9.600
10.15
680
+0.47(+4.90%)
Jul 06, 2023
10.26
10.40
9.600
9.680
1,065
-0.32(-3.20%)
Jul 05, 2023
10.43
10.50
9.682
10.00
7,312
-0.60(-5.64%)
Jul 03, 2023
10.20
10.60
9.604
10.60
3,544
+0.65(+6.51%)
Jun 30, 2023
9.700
10.60
9.600
9.950
20,515
-0.05(-0.50%)
Jun 29, 2023
10.40
10.60
9.240
10.00
8,818
-0.30(-2.91%)
Jun 28, 2023
10.00
10.80
10.00
10.30
3,737
+0.05(+0.49%)
Jun 27, 2023
10.80
10.90
10.00
10.25
1,602
-0.31(-2.97%)
Jun 26, 2023
10.40
11.00
9.798
10.56
2,888
+0.85(+8.80%)
Jun 23, 2023
11.40
11.60
9.710
9.710
5,448
-1.89(-16.28%)
Jun 22, 2023
10.31
11.60
10.31
11.60
1,255
+0.49(+4.43%)
Jun 21, 2023
11.55
11.55
9.234
11.11
11,085
+0.11(+0.96%)
Jun 20, 2023
11.00
11.78
10.40
11.00
3,347
+0.96(+9.61%)
Jun 16, 2023
11.20
11.60
10.02
10.04
14,727
-1.96(-16.37%)
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.