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
NN Inc
(NQ:
NNBR
)
3.250
-0.010 (-0.31%)
Streaming Delayed Price
Updated: 4:00 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 (%)
Jan 31, 2024
4.660
4.805
4.520
4.610
106,166
-0.05(-1.07%)
Jan 30, 2024
4.760
4.828
4.520
4.660
136,756
-0.08(-1.69%)
Jan 29, 2024
4.370
4.930
4.370
4.740
382,556
+0.35(+7.97%)
Jan 26, 2024
4.150
4.420
4.150
4.390
167,820
+0.19(+4.52%)
Jan 25, 2024
4.190
4.240
4.050
4.200
88,158
+0.04(+0.96%)
Jan 24, 2024
4.210
4.240
4.050
4.160
120,115
+0.02(+0.48%)
Jan 23, 2024
4.130
4.280
4.050
4.140
88,032
-0.04(-0.96%)
Jan 22, 2024
4.070
4.310
4.060
4.180
137,314
+0.19(+4.76%)
Jan 19, 2024
3.940
4.045
3.880
3.990
86,570
+0.07(+1.79%)
Jan 18, 2024
3.830
3.940
3.805
3.920
117,331
+0.10(+2.62%)
Jan 17, 2024
3.990
4.030
3.770
3.820
128,303
-0.19(-4.74%)
Jan 16, 2024
4.370
4.410
4.000
4.010
185,327
-0.40(-9.07%)
Jan 12, 2024
4.230
4.440
4.144
4.410
172,988
+0.21(+5.00%)
Jan 11, 2024
4.160
4.240
4.120
4.200
78,315
+0.01(+0.24%)
Jan 10, 2024
4.130
4.300
3.960
4.190
144,553
+0.14(+3.46%)
Jan 09, 2024
3.900
4.100
3.750
4.050
118,251
+0.10(+2.53%)
Jan 08, 2024
4.120
4.190
3.900
3.950
160,303
-0.19(-4.59%)
Jan 05, 2024
4.380
4.450
3.990
4.140
317,933
-0.17(-3.94%)
Jan 04, 2024
4.050
4.350
4.050
4.310
392,829
+0.22(+5.38%)
Jan 03, 2024
4.040
4.190
4.010
4.090
115,721
+0.01(+0.25%)
Jan 02, 2024
4.000
4.180
3.918
4.080
123,196
+0.08(+2.00%)
Dec 29, 2023
4.200
4.200
3.890
4.000
140,702
-0.27(-6.32%)
Dec 28, 2023
4.090
4.350
3.943
4.270
184,475
+0.18(+4.40%)
Dec 27, 2023
4.160
4.160
3.860
4.090
209,890
-0.01(-0.24%)
Dec 26, 2023
3.740
4.100
3.570
4.100
220,235
+0.43(+11.72%)
Dec 22, 2023
3.470
3.750
3.450
3.670
284,452
+0.28(+8.26%)
Dec 21, 2023
3.230
3.550
3.150
3.390
218,566
+0.23(+7.28%)
Dec 20, 2023
3.090
3.250
3.050
3.160
192,084
+0.17(+5.69%)
Dec 19, 2023
2.930
3.000
2.920
2.990
85,217
+0.06(+2.05%)
Dec 18, 2023
3.060
3.120
2.930
2.930
92,819
-0.13(-4.25%)
Dec 15, 2023
2.956
3.140
2.953
3.060
112,246
+0.07(+2.34%)
Dec 14, 2023
3.000
3.090
2.970
2.990
51,081
+0.00(+0.00%)
Dec 13, 2023
2.990
3.020
2.913
2.990
85,635
+0.03(+1.01%)
Dec 12, 2023
2.970
3.040
2.954
2.960
29,158
+0.00(+0.00%)
Dec 11, 2023
2.960
3.060
2.910
2.960
81,031
+0.00(+0.00%)
Dec 08, 2023
2.950
3.060
2.740
2.960
101,156
+0.06(+2.07%)
Dec 07, 2023
3.040
3.060
2.860
2.900
48,843
-0.08(-2.68%)
Dec 06, 2023
3.000
3.150
2.900
2.980
293,714
-0.02(-0.67%)
Dec 05, 2023
2.740
3.000
2.710
3.000
166,696
+0.30(+11.11%)
Dec 04, 2023
2.500
2.700
2.488
2.700
69,231
+0.24(+9.76%)
Dec 01, 2023
2.400
2.480
2.350
2.460
192,648
+0.06(+2.50%)
Nov 30, 2023
2.380
2.400
2.270
2.400
165,040
+0.13(+5.73%)
Nov 29, 2023
2.390
2.390
2.270
2.270
45,421
-0.03(-1.30%)
Nov 28, 2023
2.270
2.390
2.250
2.300
33,364
+0.03(+1.32%)
Nov 27, 2023
2.330
2.390
2.270
2.270
22,283
-0.08(-3.40%)
Nov 24, 2023
2.350
2.400
2.349
2.350
37,689
+0.00(+0.00%)
Nov 22, 2023
2.250
2.430
2.250
2.350
123,369
-0.07(-3.09%)
Nov 21, 2023
2.390
2.440
2.360
2.425
40,823
+0.04(+1.89%)
Nov 20, 2023
2.430
2.430
2.322
2.380
24,160
-0.02(-0.83%)
Nov 17, 2023
2.370
2.430
2.320
2.400
48,174
+0.03(+1.27%)
Nov 16, 2023
2.370
2.418
2.250
2.370
54,531
-0.05(-2.07%)
Nov 15, 2023
2.480
2.516
2.330
2.420
87,514
+0.00(+0.00%)
Nov 14, 2023
2.390
2.550
2.330
2.420
74,255
+0.04(+1.68%)
Nov 13, 2023
2.250
2.384
2.245
2.380
102,661
+0.13(+5.78%)
Nov 10, 2023
2.230
2.250
2.160
2.250
30,964
+0.06(+2.74%)
Nov 09, 2023
2.170
2.280
2.150
2.190
52,073
+0.06(+2.82%)
Nov 08, 2023
2.129
2.140
2.010
2.130
75,778
+0.12(+5.97%)
Nov 07, 2023
2.200
2.310
2.010
2.010
52,764
+0.01(+0.50%)
Nov 06, 2023
1.970
2.130
1.970
2.000
60,534
+0.00(+0.00%)
Nov 03, 2023
1.850
2.070
1.850
2.000
88,004
+0.14(+7.53%)
Nov 02, 2023
1.760
1.900
1.720
1.860
41,349
+0.07(+3.91%)
Nov 01, 2023
1.830
1.840
1.750
1.790
15,355
-0.01(-0.56%)
Oct 31, 2023
1.780
1.820
1.730
1.800
41,044
+0.02(+1.12%)
Oct 30, 2023
1.730
1.800
1.730
1.780
19,710
+0.02(+1.14%)
Oct 27, 2023
1.700
1.760
1.700
1.760
21,583
+0.05(+2.92%)
Oct 26, 2023
1.730
1.770
1.710
1.710
44,090
-0.04(-2.29%)
Oct 25, 2023
1.750
1.780
1.720
1.750
37,203
+0.02(+1.16%)
Oct 24, 2023
1.790
1.790
1.700
1.730
48,730
-0.02(-1.14%)
Oct 23, 2023
1.711
1.795
1.700
1.750
44,921
-0.02(-1.13%)
Oct 20, 2023
1.720
1.770
1.710
1.770
20,787
+0.02(+1.14%)
Oct 19, 2023
1.720
1.830
1.710
1.750
60,553
+0.05(+2.94%)
Oct 18, 2023
1.800
1.800
1.700
1.700
41,030
-0.08(-4.49%)
Oct 17, 2023
1.820
1.885
1.710
1.780
40,700
+0.00(+0.00%)
Oct 16, 2023
1.740
1.820
1.760
1.780
34,776
+0.03(+1.71%)
Oct 13, 2023
1.790
1.819
1.650
1.750
30,348
+0.00(+0.00%)
Oct 12, 2023
1.790
1.790
1.640
1.750
37,342
-0.01(-0.57%)
Oct 11, 2023
1.780
1.830
1.720
1.760
37,328
+0.00(+0.00%)
Oct 10, 2023
1.730
1.810
1.690
1.760
24,721
+0.09(+5.39%)
Oct 09, 2023
1.650
1.740
1.625
1.670
16,089
+0.00(+0.00%)
Oct 06, 2023
1.640
1.710
1.640
1.670
10,032
+0.02(+1.21%)
Oct 05, 2023
1.680
1.840
1.640
1.650
50,394
-0.03(-1.79%)
Oct 04, 2023
1.710
1.820
1.680
1.680
30,520
+0.00(+0.00%)
Oct 03, 2023
1.770
1.770
1.680
1.680
73,374
-0.13(-7.18%)
Oct 02, 2023
1.820
1.850
1.700
1.810
124,731
-0.05(-2.69%)
Sep 29, 2023
1.950
1.950
1.820
1.860
16,998
-0.03(-1.59%)
Sep 28, 2023
1.910
1.980
1.840
1.890
30,399
+0.00(+0.00%)
Sep 27, 2023
1.910
1.950
1.820
1.890
73,182
+0.00(+0.00%)
Sep 26, 2023
1.880
1.950
1.860
1.890
45,298
+0.00(+0.00%)
Sep 25, 2023
1.870
1.950
1.890
1.890
30,722
-0.02(-1.05%)
Sep 22, 2023
1.987
1.987
1.885
1.910
54,258
-0.06(-3.05%)
Sep 21, 2023
2.000
2.050
1.820
1.970
81,580
-0.04(-1.99%)
Sep 20, 2023
2.030
2.070
2.010
2.010
24,672
-0.02(-0.99%)
Sep 19, 2023
2.040
2.090
2.010
2.030
841,441
-0.04(-1.69%)
Sep 18, 2023
2.000
2.160
2.000
2.065
61,904
+0.06(+2.74%)
Sep 15, 2023
1.990
2.085
1.990
2.010
82,776
-0.01(-0.50%)
Sep 14, 2023
1.980
2.080
1.980
2.020
25,141
+0.04(+2.02%)
Sep 13, 2023
2.000
2.070
1.950
1.980
94,376
-0.01(-0.50%)
Sep 12, 2023
2.020
2.097
1.990
1.990
48,796
-0.07(-3.63%)
Sep 11, 2023
2.000
2.090
1.990
2.065
95,221
+0.07(+3.77%)
Sep 08, 2023
1.940
2.010
1.890
1.990
69,261
+0.08(+4.19%)
Sep 07, 2023
2.010
2.130
1.880
1.910
68,774
-0.09(-4.50%)
Sep 06, 2023
2.000
2.060
1.980
2.000
93,729
+0.00(+0.00%)
Sep 05, 2023
2.000
2.080
2.000
2.000
58,735
-0.04(-1.96%)
Sep 01, 2023
2.160
2.170
2.040
2.040
57,129
-0.08(-3.77%)
Aug 31, 2023
2.120
2.190
2.000
2.120
79,574
+0.04(+1.92%)
Aug 30, 2023
2.030
2.170
2.000
2.080
65,967
-0.08(-3.70%)
Aug 29, 2023
2.130
2.250
2.110
2.160
46,510
+0.00(+0.00%)
Aug 28, 2023
2.140
2.220
2.080
2.160
54,252
+0.06(+2.86%)
Aug 25, 2023
2.110
2.190
2.040
2.100
43,331
-0.03(-1.41%)
Aug 24, 2023
2.130
2.130
1.990
2.130
16,750
+0.00(+0.00%)
Aug 23, 2023
2.150
2.180
2.030
2.130
43,780
+0.14(+7.04%)
Aug 22, 2023
2.040
2.040
1.970
1.990
49,072
-0.05(-2.45%)
Aug 21, 2023
2.050
2.100
2.010
2.040
21,018
-0.01(-0.49%)
Aug 18, 2023
2.050
2.150
2.030
2.050
49,494
-0.06(-2.84%)
Aug 17, 2023
2.190
2.240
2.070
2.110
72,370
-0.10(-4.52%)
Aug 16, 2023
2.310
2.339
2.160
2.210
86,809
-0.07(-3.07%)
Aug 15, 2023
2.290
2.350
2.240
2.280
83,415
-0.04(-1.72%)
Aug 14, 2023
2.460
2.510
2.300
2.320
47,319
-0.12(-4.92%)
Aug 11, 2023
2.500
2.520
2.390
2.440
62,508
-0.01(-0.41%)
Aug 10, 2023
2.420
2.470
2.330
2.450
55,784
+0.11(+4.70%)
Aug 09, 2023
2.540
2.540
2.225
2.340
209,135
-0.17(-6.77%)
Aug 08, 2023
2.580
2.590
2.460
2.510
121,894
-0.06(-2.33%)
Aug 07, 2023
2.760
2.800
2.570
2.570
157,874
-0.18(-6.55%)
Aug 04, 2023
2.210
2.950
2.210
2.750
200,763
-0.23(-7.72%)
Aug 03, 2023
3.070
3.130
2.980
2.980
84,031
-0.10(-3.25%)
Aug 02, 2023
3.050
3.150
2.970
3.080
114,400
-0.07(-2.22%)
Aug 01, 2023
3.000
3.230
2.920
3.150
136,090
+0.16(+5.35%)
Jul 31, 2023
3.010
3.112
2.960
2.990
110,460
-0.05(-1.64%)
Jul 28, 2023
3.140
3.250
2.990
3.040
354,344
+0.07(+2.36%)
Jul 27, 2023
3.070
3.080
2.952
2.970
67,474
-0.06(-1.98%)
Jul 26, 2023
3.070
3.100
2.930
3.030
94,025
+0.00(+0.00%)
Jul 25, 2023
2.940
3.090
2.875
3.030
74,136
+0.12(+4.12%)
Jul 24, 2023
2.990
3.020
2.750
2.910
229,090
-0.12(-3.96%)
Jul 21, 2023
3.100
3.200
3.015
3.030
159,680
-0.01(-0.33%)
Jul 20, 2023
2.980
3.040
2.850
3.040
200,621
+0.10(+3.40%)
Jul 19, 2023
2.670
2.950
2.600
2.940
123,084
+0.28(+10.53%)
Jul 18, 2023
2.450
2.680
2.455
2.660
107,540
+0.22(+9.02%)
Jul 17, 2023
2.460
2.550
2.365
2.440
72,114
-0.05(-2.01%)
Jul 14, 2023
2.600
2.610
2.400
2.490
86,449
-0.09(-3.49%)
Jul 13, 2023
2.650
2.660
2.470
2.580
115,610
-0.01(-0.39%)
Jul 12, 2023
2.550
2.600
2.440
2.590
55,603
+0.09(+3.60%)
Jul 11, 2023
2.580
2.630
2.470
2.500
42,665
-0.04(-1.57%)
Jul 10, 2023
2.550
2.600
2.470
2.540
77,280
+0.00(+0.00%)
Jul 07, 2023
2.240
2.590
2.240
2.540
194,479
+0.30(+13.39%)
Jul 06, 2023
2.440
2.470
2.175
2.240
177,331
-0.21(-8.57%)
Jul 05, 2023
2.450
2.544
2.434
2.450
103,006
+0.04(+1.66%)
Jul 03, 2023
2.360
2.490
2.360
2.410
58,080
+0.02(+0.84%)
Jun 30, 2023
2.390
2.420
2.330
2.390
153,135
+0.05(+2.14%)
Jun 29, 2023
2.390
2.390
2.310
2.340
62,255
-0.02(-0.85%)
Jun 28, 2023
2.310
2.420
2.257
2.360
157,995
+0.05(+2.16%)
Jun 27, 2023
2.210
2.310
2.151
2.310
56,049
+0.10(+4.52%)
Jun 26, 2023
2.130
2.230
2.110
2.210
51,134
+0.02(+0.91%)
Jun 23, 2023
2.150
2.220
2.140
2.190
77,681
+0.01(+0.46%)
Jun 22, 2023
2.200
2.250
2.160
2.180
61,500
-0.04(-1.80%)
Jun 21, 2023
2.230
2.250
2.160
2.220
86,091
+0.06(+2.78%)
Jun 20, 2023
2.070
2.190
2.070
2.160
59,021
+0.04(+1.89%)
Jun 16, 2023
2.220
2.280
2.120
2.120
175,993
-0.09(-4.07%)
Jun 15, 2023
2.090
2.290
2.075
2.210
346,542
+1.22(+122.92%)
May 08, 2023
1.010
1.020
0.9725
0.9914
203,283
-0.03(-2.80%)
May 05, 2023
1.050
1.068
0.9800
1.020
452,906
-0.06(-5.56%)
May 04, 2023
1.090
1.100
1.075
1.080
170,307
+0.04(+3.85%)
May 03, 2023
1.040
1.090
1.040
1.040
17,935
-0.02(-1.89%)
May 02, 2023
1.070
1.075
1.000
1.060
255,705
+0.01(+0.95%)
May 01, 2023
1.070
1.110
1.030
1.050
165,798
-0.03(-2.78%)
Apr 28, 2023
1.040
1.100
1.030
1.080
96,984
+0.06(+5.88%)
Apr 27, 2023
1.020
1.070
1.000
1.020
457,119
+0.00(+0.00%)
Apr 26, 2023
1.080
1.100
1.020
1.020
311,867
-0.06(-5.56%)
Apr 25, 2023
1.140
1.150
1.070
1.080
339,463
-0.07(-6.09%)
Apr 24, 2023
1.090
1.170
1.055
1.150
273,782
+0.06(+5.50%)
Apr 21, 2023
1.070
1.090
1.050
1.090
173,287
+0.01(+0.46%)
Apr 20, 2023
1.120
1.130
1.080
1.085
102,568
-0.01(-0.46%)
Apr 19, 2023
1.090
1.160
1.090
1.090
85,269
-0.02(-1.80%)
Apr 18, 2023
1.140
1.161
1.070
1.110
289,346
-0.04(-3.48%)
Apr 17, 2023
1.060
1.165
1.060
1.150
204,233
+0.11(+10.58%)
Apr 14, 2023
1.080
1.089
1.040
1.040
517,064
-0.02(-1.89%)
Apr 13, 2023
1.090
1.090
1.060
1.060
340,536
+0.01(+0.95%)
Apr 12, 2023
1.070
1.110
1.040
1.050
384,907
-0.02(-1.87%)
Apr 11, 2023
1.080
1.100
1.060
1.070
292,390
+0.00(+0.00%)
Apr 10, 2023
1.100
1.120
1.050
1.070
310,595
-0.02(-1.83%)
Apr 06, 2023
1.080
1.130
1.070
1.090
159,012
+0.00(+0.00%)
Apr 05, 2023
1.070
1.090
1.030
1.090
634,864
+0.06(+5.83%)
Apr 04, 2023
1.060
1.088
1.010
1.030
220,584
-0.01(-0.96%)
Apr 03, 2023
1.070
1.070
1.000
1.040
578,342
-0.03(-2.80%)
Mar 31, 2023
1.000
1.070
0.9900
1.070
689,091
+0.09(+9.18%)
Mar 30, 2023
1.010
1.010
0.9700
0.9800
419,853
-0.02(-2.00%)
Mar 29, 2023
1.000
1.030
0.9670
1.000
450,362
+0.00(+0.00%)
Mar 28, 2023
1.010
1.080
0.9820
1.000
247,729
-0.01(-0.99%)
Mar 27, 2023
1.080
1.120
1.000
1.010
130,288
-0.06(-5.61%)
Mar 24, 2023
1.060
1.098
1.010
1.070
202,771
-0.02(-1.83%)
Mar 23, 2023
1.110
1.210
1.060
1.090
176,222
-0.03(-2.68%)
Mar 22, 2023
1.220
1.282
1.100
1.120
252,282
-0.09(-7.44%)
Mar 21, 2023
1.280
1.320
1.210
1.210
146,942
-0.05(-3.97%)
Mar 20, 2023
1.220
1.363
1.200
1.260
99,284
+0.07(+5.88%)
Mar 17, 2023
1.250
1.280
1.150
1.190
397,876
-0.06(-4.80%)
Mar 16, 2023
1.260
1.330
1.210
1.250
120,679
-0.02(-1.57%)
Mar 15, 2023
1.410
1.450
1.250
1.270
69,731
-0.15(-10.56%)
Mar 14, 2023
1.410
1.570
1.410
1.420
105,655
+0.06(+4.41%)
Mar 13, 2023
1.370
1.440
1.350
1.360
108,398
-0.05(-3.55%)
Mar 10, 2023
1.550
1.590
1.360
1.410
485,632
-0.20(-12.42%)
Mar 09, 2023
1.870
1.909
1.540
1.610
428,803
-0.24(-12.97%)
Mar 08, 2023
1.940
1.960
1.825
1.850
186,834
-0.11(-5.61%)
Mar 07, 2023
1.990
2.010
1.900
1.960
168,175
+0.01(+0.51%)
Mar 06, 2023
1.860
2.030
1.860
1.950
382,183
+0.10(+5.41%)
Mar 03, 2023
1.860
1.930
1.840
1.850
180,863
-0.02(-1.07%)
Mar 02, 2023
1.780
1.870
1.780
1.870
31,571
+0.06(+3.31%)
Mar 01, 2023
1.840
1.885
1.790
1.810
88,069
-0.03(-1.63%)
Feb 28, 2023
1.920
1.980
1.840
1.840
50,170
-0.08(-4.17%)
Feb 27, 2023
1.920
1.970
1.910
1.920
49,981
-0.01(-0.26%)
Feb 24, 2023
1.920
1.950
1.880
1.925
38,064
+0.01(+0.26%)
Feb 23, 2023
1.960
2.050
1.900
1.920
32,820
-0.05(-2.54%)
Feb 22, 2023
2.000
2.045
1.970
1.970
37,989
-0.06(-2.96%)
Feb 21, 2023
2.190
2.190
2.030
2.030
47,830
-0.16(-7.31%)
Feb 17, 2023
2.200
2.215
2.160
2.190
15,246
-0.04(-1.79%)
Feb 16, 2023
2.180
2.250
2.180
2.230
46,187
+0.03(+1.36%)
Feb 15, 2023
2.160
2.240
2.160
2.200
69,347
+0.01(+0.46%)
Feb 14, 2023
2.170
2.210
2.150
2.190
64,632
+0.01(+0.46%)
Feb 13, 2023
2.080
2.210
2.070
2.180
106,714
+0.05(+2.35%)
Feb 10, 2023
2.190
2.210
2.130
2.130
23,393
-0.04(-1.84%)
Feb 09, 2023
2.210
2.210
2.130
2.170
139,434
-0.03(-1.36%)
Feb 08, 2023
2.170
2.250
2.139
2.200
45,260
+0.00(+0.00%)
Feb 07, 2023
2.250
2.300
2.140
2.200
132,820
-0.09(-3.93%)
Feb 06, 2023
2.380
2.394
2.225
2.290
137,673
-0.07(-2.97%)
Feb 03, 2023
2.290
2.480
2.250
2.360
236,050
+0.06(+2.61%)
Feb 02, 2023
2.250
2.350
2.210
2.300
327,165
+0.05(+2.22%)
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.