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
Emcore Corp
(NQ:
EMKR
)
0.8202
+0.0042 (+0.51%)
Streaming Delayed Price
Updated: 2:40 PM EDT, May 31, 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 30, 2024
0.8300
0.8551
0.7900
0.8160
354,888
-0.03(-3.69%)
May 29, 2024
0.9000
0.9389
0.8300
0.8473
459,768
-0.05(-5.98%)
May 28, 2024
0.9550
0.9700
0.8910
0.9012
385,970
-0.04(-4.53%)
May 24, 2024
0.9990
1.000
0.9250
0.9440
264,743
-0.03(-3.54%)
May 23, 2024
0.9800
1.000
0.9500
0.9786
242,824
+0.00(+0.00%)
May 22, 2024
1.010
1.020
0.9700
0.9786
260,138
-0.01(-1.16%)
May 21, 2024
1.020
1.020
0.9700
0.9901
255,490
-0.03(-2.93%)
May 20, 2024
1.040
1.060
1.000
1.020
309,249
-0.04(-3.77%)
May 17, 2024
1.080
1.080
1.020
1.060
195,026
+0.00(+0.00%)
May 16, 2024
1.060
1.090
1.040
1.060
296,571
-0.02(-1.85%)
May 15, 2024
1.040
1.090
1.010
1.080
648,030
+0.06(+5.88%)
May 14, 2024
1.000
1.030
0.9800
1.020
679,292
+0.02(+2.00%)
May 13, 2024
1.050
1.050
0.9701
1.000
821,000
-0.05(-4.76%)
May 10, 2024
1.110
1.120
1.010
1.050
1,247,362
-0.06(-5.41%)
May 09, 2024
1.350
1.440
1.050
1.110
5,657,591
-1.79(-61.72%)
May 08, 2024
2.860
2.930
2.690
2.900
441,334
+0.03(+1.05%)
May 07, 2024
2.740
2.960
2.720
2.870
203,730
+0.15(+5.51%)
May 06, 2024
2.630
2.790
2.620
2.720
103,243
+0.07(+2.64%)
May 03, 2024
2.610
2.750
2.550
2.650
81,690
+0.08(+3.11%)
May 02, 2024
2.640
2.850
2.530
2.570
161,718
-0.03(-1.15%)
May 01, 2024
2.690
2.730
2.550
2.600
173,111
-0.11(-4.06%)
Apr 30, 2024
2.710
2.820
2.690
2.710
84,641
-0.10(-3.56%)
Apr 29, 2024
2.720
2.840
2.680
2.810
112,033
+0.08(+2.93%)
Apr 26, 2024
2.990
2.990
2.625
2.730
188,282
-0.20(-6.83%)
Apr 25, 2024
2.940
2.980
2.860
2.930
126,272
-0.02(-0.68%)
Apr 24, 2024
2.840
3.000
2.830
2.950
194,461
+0.10(+3.51%)
Apr 23, 2024
2.670
2.880
2.590
2.850
154,691
+0.21(+7.95%)
Apr 22, 2024
2.730
2.730
2.444
2.640
170,357
-0.05(-1.86%)
Apr 19, 2024
2.850
2.874
2.620
2.690
147,741
-0.16(-5.61%)
Apr 18, 2024
2.940
3.120
2.760
2.850
320,682
-0.06(-2.06%)
Apr 17, 2024
2.710
3.100
2.681
2.910
267,112
+0.15(+5.43%)
Apr 16, 2024
2.710
2.780
2.630
2.760
355,782
+0.02(+0.73%)
Apr 15, 2024
2.860
2.980
2.680
2.740
241,812
-0.12(-4.20%)
Apr 12, 2024
2.870
2.900
2.530
2.860
300,443
+0.02(+0.70%)
Apr 11, 2024
2.890
2.980
2.840
2.840
142,926
-0.05(-1.73%)
Apr 10, 2024
3.100
3.130
2.800
2.890
282,597
-0.24(-7.67%)
Apr 09, 2024
3.220
3.334
3.096
3.130
152,207
-0.10(-3.10%)
Apr 08, 2024
3.150
3.290
3.130
3.230
110,726
+0.11(+3.53%)
Apr 05, 2024
3.220
3.250
3.120
3.120
98,478
-0.09(-2.80%)
Apr 04, 2024
3.390
3.510
3.200
3.210
235,871
-0.24(-6.96%)
Apr 03, 2024
3.600
3.660
3.358
3.450
92,293
-0.19(-5.22%)
Apr 02, 2024
3.310
3.800
3.250
3.640
121,107
+3.29(+942.98%)
Apr 01, 2024
0.3450
0.3600
0.3360
0.3490
606,359
+0.00(+1.16%)
Mar 28, 2024
0.3690
0.3700
0.3450
0.3450
451,932
-0.02(-4.75%)
Mar 27, 2024
0.3465
0.3699
0.3408
0.3622
641,110
+0.01(+4.14%)
Mar 26, 2024
0.3599
0.3883
0.3360
0.3478
1,744,199
-0.03(-7.75%)
Mar 25, 2024
0.3814
0.3899
0.3699
0.3770
409,312
-0.00(-1.13%)
Mar 22, 2024
0.3760
0.3950
0.3700
0.3813
252,070
-0.00(-0.99%)
Mar 21, 2024
0.3900
0.3980
0.3777
0.3851
280,759
+0.00(+0.86%)
Mar 20, 2024
0.3900
0.4000
0.3810
0.3818
308,270
-0.01(-3.34%)
Mar 19, 2024
0.3900
0.4109
0.3900
0.3950
447,033
+0.02(+3.95%)
Mar 18, 2024
0.4000
0.3990
0.3800
0.3800
220,896
+0.00(+0.00%)
Mar 15, 2024
0.3806
0.3990
0.3800
0.3800
477,454
+0.00(+0.00%)
Mar 14, 2024
0.3903
0.3980
0.3730
0.3800
372,804
-0.01(-2.56%)
Mar 13, 2024
0.4100
0.4100
0.3820
0.3900
477,776
-0.01(-2.99%)
Mar 12, 2024
0.3977
0.4198
0.3920
0.4020
404,535
+0.00(+0.50%)
Mar 11, 2024
0.4030
0.4100
0.4000
0.4000
254,992
-0.00(-0.74%)
Mar 08, 2024
0.4033
0.4300
0.3862
0.4030
469,691
+0.00(+0.12%)
Mar 07, 2024
0.4142
0.4400
0.3950
0.4025
276,400
-0.01(-1.83%)
Mar 06, 2024
0.4400
0.4400
0.4030
0.4100
366,013
-0.01(-2.89%)
Mar 05, 2024
0.4478
0.4600
0.4202
0.4222
280,925
-0.02(-4.05%)
Mar 04, 2024
0.4100
0.4600
0.4080
0.4400
821,400
+0.03(+7.29%)
Mar 01, 2024
0.4345
0.4397
0.4100
0.4101
467,952
-0.01(-2.87%)
Feb 29, 2024
0.4250
0.4390
0.4060
0.4222
252,925
+0.00(+0.52%)
Feb 28, 2024
0.4400
0.4400
0.4140
0.4200
372,537
-0.02(-4.52%)
Feb 27, 2024
0.4200
0.4460
0.4200
0.4399
732,980
+0.03(+7.32%)
Feb 26, 2024
0.4055
0.4300
0.4000
0.4099
212,281
-0.00(-0.27%)
Feb 23, 2024
0.4001
0.4200
0.3500
0.4110
1,035,307
-0.01(-1.30%)
Feb 22, 2024
0.4255
0.4359
0.4017
0.4164
378,276
-0.02(-5.15%)
Feb 21, 2024
0.4404
0.4700
0.3900
0.4390
651,527
-0.01(-2.01%)
Feb 20, 2024
0.4600
0.4861
0.4380
0.4480
1,152,236
+0.01(+2.31%)
Feb 16, 2024
0.4291
0.4379
0.4065
0.4379
828,935
+0.01(+3.04%)
Feb 15, 2024
0.3400
0.4400
0.3400
0.4250
3,877,383
+0.06(+17.40%)
Feb 14, 2024
0.3800
0.3800
0.3077
0.3620
4,580,804
+0.00(+0.89%)
Feb 13, 2024
0.3900
0.3985
0.3588
0.3588
1,802,080
-0.03(-6.81%)
Feb 12, 2024
0.4080
0.4200
0.3820
0.3850
2,683,399
+0.00(+0.79%)
Feb 09, 2024
0.4600
0.5000
0.3811
0.3820
5,022,877
-0.25(-39.25%)
Feb 08, 2024
0.6221
0.6400
0.6000
0.6288
772,720
-0.00(-0.19%)
Feb 07, 2024
0.6500
0.6686
0.6000
0.6300
581,666
-0.02(-3.08%)
Feb 06, 2024
0.6890
0.6890
0.6300
0.6500
590,120
-0.00(-0.14%)
Feb 05, 2024
0.6833
0.6900
0.6500
0.6509
1,171,541
-0.01(-0.87%)
Feb 02, 2024
0.6400
0.7200
0.6300
0.6566
1,856,790
+0.03(+4.96%)
Feb 01, 2024
0.6200
0.6295
0.5824
0.6256
231,284
+0.04(+6.11%)
Jan 31, 2024
0.6400
0.6498
0.5300
0.5896
847,611
-0.03(-5.51%)
Jan 30, 2024
0.6600
0.6600
0.6100
0.6240
500,328
-0.02(-3.55%)
Jan 29, 2024
0.6600
0.6700
0.6111
0.6470
692,165
+0.02(+2.37%)
Jan 26, 2024
0.6900
0.6969
0.6102
0.6320
1,611,497
-0.04(-5.67%)
Jan 25, 2024
0.6100
0.6879
0.6100
0.6700
1,572,164
+0.07(+11.91%)
Jan 24, 2024
0.6022
0.6099
0.5813
0.5987
338,338
+0.02(+2.99%)
Jan 23, 2024
0.6000
0.6299
0.5740
0.5813
341,837
-0.01(-1.46%)
Jan 22, 2024
0.6340
0.6400
0.5529
0.5899
616,833
+0.05(+9.04%)
Jan 19, 2024
0.5500
0.5899
0.5100
0.5410
532,630
+0.02(+4.04%)
Jan 18, 2024
0.5500
0.5500
0.5200
0.5200
107,298
+0.00(+0.72%)
Jan 17, 2024
0.5500
0.5600
0.5102
0.5163
407,553
-0.04(-7.41%)
Jan 16, 2024
0.5714
0.6387
0.5550
0.5576
867,895
+0.00(+0.11%)
Jan 12, 2024
0.5500
0.5852
0.4979
0.5570
968,512
+0.06(+11.40%)
Jan 11, 2024
0.4602
0.5649
0.4466
0.5000
1,292,811
+0.04(+8.65%)
Jan 10, 2024
0.4500
0.4610
0.4445
0.4602
285,943
+0.01(+2.95%)
Jan 09, 2024
0.4500
0.4600
0.4351
0.4470
74,318
-0.00(-0.64%)
Jan 08, 2024
0.4600
0.4679
0.4400
0.4499
166,453
-0.01(-2.28%)
Jan 05, 2024
0.4728
0.4930
0.4604
0.4604
142,254
-0.01(-2.62%)
Jan 04, 2024
0.4900
0.4950
0.4700
0.4728
190,380
-0.02(-4.48%)
Jan 03, 2024
0.4900
0.5000
0.4731
0.4950
527,182
+0.00(+0.81%)
Jan 02, 2024
0.4800
0.5049
0.4600
0.4910
389,472
+0.00(+0.41%)
Dec 29, 2023
0.4671
0.4900
0.4500
0.4890
621,047
+0.04(+8.43%)
Dec 28, 2023
0.4205
0.4515
0.4157
0.4510
360,156
+0.03(+7.25%)
Dec 27, 2023
0.4156
0.4379
0.4156
0.4205
276,242
-0.01(-2.21%)
Dec 26, 2023
0.4100
0.4300
0.4028
0.4300
197,214
+0.00(+0.00%)
Dec 22, 2023
0.4003
0.4380
0.3969
0.4300
596,123
+0.02(+5.39%)
Dec 21, 2023
0.4063
0.4100
0.3912
0.4080
418,466
-0.00(-0.49%)
Dec 20, 2023
0.4354
0.4354
0.3979
0.4100
735,179
-0.00(-0.44%)
Dec 19, 2023
0.4000
0.4300
0.3951
0.4118
388,662
+0.00(+0.44%)
Dec 18, 2023
0.4350
0.4400
0.3960
0.4100
567,921
-0.02(-4.85%)
Dec 15, 2023
0.4100
0.4588
0.3851
0.4309
1,304,280
+0.03(+7.72%)
Dec 14, 2023
0.4300
0.4400
0.3859
0.4000
1,384,527
-0.01(-3.17%)
Dec 13, 2023
0.4900
0.4900
0.3885
0.4131
2,186,207
-0.10(-20.17%)
Dec 12, 2023
0.4900
0.5210
0.4739
0.5175
1,127,004
+0.04(+8.51%)
Dec 11, 2023
0.4589
0.5000
0.4500
0.4769
271,368
-0.00(-0.63%)
Dec 08, 2023
0.4690
0.5200
0.4510
0.4799
654,489
+0.02(+5.13%)
Dec 07, 2023
0.4689
0.4799
0.4436
0.4565
168,910
+0.00(+0.31%)
Dec 06, 2023
0.4820
0.5300
0.4400
0.4551
516,435
-0.03(-5.60%)
Dec 05, 2023
0.5200
0.5200
0.4820
0.4821
95,664
-0.03(-6.37%)
Dec 04, 2023
0.5100
0.5190
0.4810
0.5149
122,377
+0.02(+4.65%)
Dec 01, 2023
0.5000
0.5000
0.4700
0.4920
108,201
+0.02(+4.59%)
Nov 30, 2023
0.4500
0.5100
0.4500
0.4704
257,109
+0.02(+4.53%)
Nov 29, 2023
0.4440
0.4500
0.4087
0.4500
118,717
+0.00(+0.87%)
Nov 28, 2023
0.4540
0.4790
0.4226
0.4461
96,101
-0.01(-1.68%)
Nov 27, 2023
0.3900
0.4800
0.3900
0.4537
607,832
+0.05(+13.45%)
Nov 24, 2023
0.3900
0.4024
0.3896
0.3999
88,712
+0.01(+3.20%)
Nov 22, 2023
0.3600
0.3950
0.3600
0.3875
242,840
+0.02(+6.75%)
Nov 21, 2023
0.4000
0.4000
0.3615
0.3630
569,274
-0.04(-10.35%)
Nov 20, 2023
0.4011
0.4201
0.3900
0.4049
286,665
+0.01(+1.73%)
Nov 17, 2023
0.4050
0.4250
0.3803
0.3980
371,130
-0.00(-0.15%)
Nov 16, 2023
0.4275
0.4275
0.3938
0.3986
168,522
-0.00(-0.60%)
Nov 15, 2023
0.4100
0.4220
0.3961
0.4010
547,343
-0.01(-2.17%)
Nov 14, 2023
0.4248
0.4500
0.4060
0.4099
232,307
-0.02(-4.67%)
Nov 13, 2023
0.4249
0.4389
0.4051
0.4300
144,680
-0.01(-1.83%)
Nov 10, 2023
0.4500
0.4534
0.4030
0.4380
179,939
-0.00(-0.25%)
Nov 09, 2023
0.4644
0.4644
0.4350
0.4391
183,353
-0.02(-4.25%)
Nov 08, 2023
0.4800
0.4899
0.4400
0.4586
181,178
-0.02(-4.46%)
Nov 07, 2023
0.4900
0.5100
0.4800
0.4800
161,332
-0.04(-7.51%)
Nov 06, 2023
0.4600
0.5251
0.4600
0.5190
86,093
+0.06(+12.34%)
Nov 03, 2023
0.4700
0.5299
0.4501
0.4620
352,794
+0.00(+0.41%)
Nov 02, 2023
0.4153
0.4650
0.4153
0.4601
208,738
+0.06(+15.02%)
Nov 01, 2023
0.4020
0.4201
0.4000
0.4000
19,650
-0.00(-0.50%)
Oct 31, 2023
0.4000
0.4191
0.3900
0.4020
159,313
-0.01(-1.93%)
Oct 30, 2023
0.3972
0.4100
0.3972
0.4099
108,551
+0.01(+3.20%)
Oct 27, 2023
0.4150
0.4300
0.3910
0.3972
194,977
-0.02(-5.59%)
Oct 26, 2023
0.4200
0.4500
0.4100
0.4207
100,835
-0.00(-0.31%)
Oct 25, 2023
0.4400
0.4490
0.4200
0.4220
315,033
-0.02(-4.09%)
Oct 24, 2023
0.4497
0.4599
0.4372
0.4400
75,947
-0.00(-1.01%)
Oct 23, 2023
0.4600
0.4600
0.4302
0.4445
181,851
-0.02(-3.35%)
Oct 20, 2023
0.4400
0.4600
0.4375
0.4599
82,871
+0.01(+3.07%)
Oct 19, 2023
0.4800
0.4830
0.4350
0.4462
83,408
+0.00(+0.27%)
Oct 18, 2023
0.4898
0.4898
0.4401
0.4450
69,254
-0.03(-6.51%)
Oct 17, 2023
0.4500
0.4950
0.4372
0.4760
214,353
+0.04(+9.68%)
Oct 16, 2023
0.4600
0.4600
0.4338
0.4340
260,208
-0.01(-2.36%)
Oct 13, 2023
0.4460
0.4769
0.4360
0.4445
626,546
-0.01(-1.22%)
Oct 12, 2023
0.4700
0.4999
0.4450
0.4500
354,640
-0.05(-9.82%)
Oct 11, 2023
0.5200
0.5298
0.4980
0.4990
186,639
-0.01(-2.73%)
Oct 10, 2023
0.4790
0.5299
0.4650
0.5130
293,098
+0.04(+7.64%)
Oct 09, 2023
0.4500
0.4900
0.4444
0.4766
235,794
+0.03(+7.34%)
Oct 06, 2023
0.4500
0.4580
0.4440
0.4440
139,962
-0.01(-1.33%)
Oct 05, 2023
0.4507
0.4900
0.4410
0.4500
164,055
+0.00(+0.11%)
Oct 04, 2023
0.4500
0.4754
0.4420
0.4495
146,765
-0.01(-2.26%)
Oct 03, 2023
0.4813
0.4912
0.4510
0.4599
141,649
-0.02(-4.45%)
Oct 02, 2023
0.5000
0.5000
0.4735
0.4813
268,849
+0.01(+1.22%)
Sep 29, 2023
0.5075
0.5100
0.4730
0.4755
257,742
-0.03(-5.30%)
Sep 28, 2023
0.5100
0.5200
0.4750
0.5021
101,018
+0.01(+1.56%)
Sep 27, 2023
0.4800
0.5099
0.4750
0.4944
106,050
+0.01(+3.00%)
Sep 26, 2023
0.4900
0.5080
0.4700
0.4800
227,761
-0.01(-2.40%)
Sep 25, 2023
0.5012
0.5194
0.4905
0.4918
158,462
-0.03(-5.79%)
Sep 22, 2023
0.5300
0.5500
0.5150
0.5220
150,532
-0.02(-3.32%)
Sep 21, 2023
0.5300
0.5500
0.5229
0.5399
64,926
-0.00(-0.57%)
Sep 20, 2023
0.5689
0.5689
0.5310
0.5430
70,936
-0.01(-1.27%)
Sep 19, 2023
0.5400
0.5800
0.5219
0.5500
1,038,653
-0.02(-3.51%)
Sep 18, 2023
0.5600
0.5763
0.5510
0.5700
99,170
+0.00(+0.00%)
Sep 15, 2023
0.5900
0.6280
0.5671
0.5700
611,399
-0.03(-4.76%)
Sep 14, 2023
0.5677
0.6100
0.5575
0.5985
651,184
+0.01(+2.17%)
Sep 13, 2023
0.5825
0.6100
0.5677
0.5858
104,256
+0.01(+1.88%)
Sep 12, 2023
0.5610
0.5840
0.5426
0.5750
139,015
+0.01(+2.68%)
Sep 11, 2023
0.5350
0.5700
0.5256
0.5600
128,847
+0.00(+0.88%)
Sep 08, 2023
0.5651
0.5700
0.5519
0.5551
69,249
-0.01(-0.95%)
Sep 07, 2023
0.5553
0.5779
0.5550
0.5604
205,859
-0.02(-3.23%)
Sep 06, 2023
0.5889
0.5889
0.5671
0.5791
93,668
+0.00(+0.02%)
Sep 05, 2023
0.5680
0.5846
0.5600
0.5790
208,378
+0.01(+2.30%)
Sep 01, 2023
0.5984
0.5984
0.5650
0.5660
149,094
-0.03(-5.67%)
Aug 31, 2023
0.5800
0.6134
0.5800
0.6000
152,302
+0.02(+3.73%)
Aug 30, 2023
0.6004
0.6199
0.5700
0.5784
198,152
-0.02(-3.66%)
Aug 29, 2023
0.5800
0.6200
0.5683
0.6004
367,379
+0.02(+4.20%)
Aug 28, 2023
0.5500
0.5798
0.5500
0.5762
349,201
+0.01(+2.29%)
Aug 25, 2023
0.5390
0.5900
0.5301
0.5633
652,957
+0.04(+7.17%)
Aug 24, 2023
0.5800
0.5874
0.5100
0.5256
449,050
-0.06(-10.54%)
Aug 23, 2023
0.4789
0.5875
0.4711
0.5875
1,005,205
+0.10(+21.13%)
Aug 22, 2023
0.4600
0.4944
0.4618
0.4850
636,478
+0.02(+4.75%)
Aug 21, 2023
0.5000
0.5081
0.4630
0.4630
584,676
-0.04(-7.84%)
Aug 18, 2023
0.4611
0.5196
0.4610
0.5024
1,285,189
+0.03(+5.59%)
Aug 17, 2023
0.5000
0.5100
0.4316
0.4758
6,518,127
-0.28(-37.31%)
Aug 16, 2023
0.7290
0.7699
0.7290
0.7590
441,340
+0.04(+5.80%)
Aug 15, 2023
0.7100
0.7499
0.7010
0.7174
180,383
-0.01(-0.88%)
Aug 14, 2023
0.7280
0.7800
0.7021
0.7238
261,401
-0.03(-3.49%)
Aug 11, 2023
0.7500
0.7648
0.7314
0.7500
571,408
+0.01(+1.35%)
Aug 10, 2023
0.7600
0.8300
0.7100
0.7400
897,205
-0.08(-9.73%)
Aug 09, 2023
0.6900
0.8500
0.6449
0.8198
1,287,284
+0.15(+21.67%)
Aug 08, 2023
0.6500
0.6905
0.6310
0.6738
411,948
+0.03(+5.28%)
Aug 07, 2023
0.6600
0.6799
0.6350
0.6400
340,834
-0.02(-3.06%)
Aug 04, 2023
0.6911
0.6999
0.6600
0.6602
200,579
-0.03(-5.01%)
Aug 03, 2023
0.6800
0.7099
0.6600
0.6950
109,800
+0.01(+1.86%)
Aug 02, 2023
0.6811
0.6899
0.6666
0.6823
181,469
+0.01(+1.84%)
Aug 01, 2023
0.6800
0.7000
0.6611
0.6700
252,916
+0.01(+1.03%)
Jul 31, 2023
0.6851
0.6999
0.6615
0.6632
206,918
-0.02(-2.33%)
Jul 28, 2023
0.6500
0.6850
0.6500
0.6790
278,305
+0.02(+3.24%)
Jul 27, 2023
0.6900
0.7053
0.6510
0.6577
549,124
-0.01(-1.76%)
Jul 26, 2023
0.6903
0.7100
0.6501
0.6695
167,883
-0.01(-1.98%)
Jul 25, 2023
0.7000
0.7099
0.6510
0.6830
412,883
+0.01(+1.77%)
Jul 24, 2023
0.7210
0.7490
0.6689
0.6711
419,868
-0.06(-7.94%)
Jul 21, 2023
0.7410
0.7684
0.6930
0.7290
856,905
-0.02(-2.45%)
Jul 20, 2023
0.7700
0.7799
0.7340
0.7473
373,652
-0.04(-5.41%)
Jul 19, 2023
0.8400
0.8496
0.7800
0.7900
668,693
-0.04(-4.93%)
Jul 18, 2023
0.8597
0.8850
0.8300
0.8310
282,187
-0.03(-3.71%)
Jul 17, 2023
0.8970
0.8970
0.8480
0.8630
143,053
-0.02(-2.47%)
Jul 14, 2023
0.9496
0.9496
0.8530
0.8849
362,704
-0.06(-6.78%)
Jul 13, 2023
0.9100
0.9500
0.9000
0.9493
220,605
+0.04(+4.33%)
Jul 12, 2023
0.8400
0.9298
0.8400
0.9099
317,041
+0.08(+9.46%)
Jul 11, 2023
0.8500
0.8599
0.8300
0.8313
142,993
-0.03(-3.34%)
Jul 10, 2023
0.8700
0.8795
0.8409
0.8600
108,959
+0.03(+3.53%)
Jul 07, 2023
0.8000
0.8561
0.7612
0.8307
315,867
+0.05(+6.50%)
Jul 06, 2023
0.7800
0.7800
0.7500
0.7800
94,739
+0.01(+1.30%)
Jul 05, 2023
0.7700
0.7897
0.7500
0.7700
116,295
-0.01(-1.47%)
Jul 03, 2023
0.7500
0.7815
0.7401
0.7815
86,835
+0.03(+3.84%)
Jun 30, 2023
0.7700
0.8100
0.7526
0.7526
361,266
-0.04(-4.73%)
Jun 29, 2023
0.6700
0.8000
0.6630
0.7900
1,079,776
+0.11(+15.77%)
Jun 28, 2023
0.6732
0.6980
0.6610
0.6824
167,382
-0.02(-2.21%)
Jun 27, 2023
0.6800
0.7239
0.6720
0.6978
128,364
+0.01(+1.13%)
Jun 26, 2023
0.7200
0.7205
0.6746
0.6900
113,191
-0.02(-3.24%)
Jun 23, 2023
0.6859
0.7131
0.6600
0.7131
193,697
+0.04(+5.79%)
Jun 22, 2023
0.6900
0.7199
0.6723
0.6741
134,462
-0.04(-5.18%)
Jun 21, 2023
0.7000
0.7200
0.6700
0.7109
124,476
+0.00(+0.41%)
Jun 20, 2023
0.6900
0.7300
0.6806
0.7080
267,012
-0.00(-0.28%)
Jun 16, 2023
0.6900
0.7500
0.6790
0.7100
1,220,438
+0.03(+4.41%)
Jun 15, 2023
0.6700
0.7200
0.6394
0.6800
871,017
+0.00(+0.00%)
Jun 14, 2023
0.7100
0.7200
0.6646
0.6800
668,018
-0.03(-4.76%)
Jun 13, 2023
0.7115
0.7480
0.7110
0.7140
158,656
-0.01(-1.73%)
Jun 12, 2023
0.7100
0.7600
0.7100
0.7266
147,853
-0.03(-3.63%)
Jun 09, 2023
0.7499
0.7650
0.7261
0.7540
111,142
+0.00(+0.45%)
Jun 08, 2023
0.7200
0.7577
0.7111
0.7506
104,964
+0.01(+1.91%)
Jun 07, 2023
0.7510
0.7700
0.7200
0.7365
239,894
-0.01(-1.26%)
Jun 06, 2023
0.7700
0.7799
0.7400
0.7459
115,072
+0.00(+0.12%)
Jun 05, 2023
0.7600
0.7898
0.7310
0.7450
142,329
-0.01(-0.67%)
Jun 02, 2023
0.7100
0.7650
0.7007
0.7500
184,573
+0.03(+4.02%)
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.