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
Forian Inc
(NQ:
FORA
)
2.800
+0.060 (+2.19%)
Streaming Delayed Price
Updated: 2:52 PM EDT, Jun 5, 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, 2022
8.140
8.250
8.250
27,078
+0.07(+0.86%)
Jan 28, 2022
8.146
8.200
7.871
8.180
39,840
+0.02(+0.25%)
Jan 27, 2022
8.195
8.195
7.990
8.160
29,258
-0.04(-0.49%)
Jan 26, 2022
8.250
8.310
8.020
8.200
45,519
+0.02(+0.24%)
Jan 25, 2022
8.250
8.250
7.860
8.180
54,698
-0.09(-1.09%)
Jan 24, 2022
8.000
8.470
8.000
8.270
89,384
+0.22(+2.73%)
Jan 21, 2022
8.020
8.429
8.000
8.050
85,050
-0.09(-1.11%)
Jan 20, 2022
8.140
8.410
8.060
8.140
40,025
-0.10(-1.21%)
Jan 19, 2022
8.340
8.400
8.050
8.240
58,880
-0.17(-2.02%)
Jan 18, 2022
8.410
8.609
8.241
8.410
98,258
-0.08(-0.94%)
Jan 14, 2022
8.490
0
-0.01(-0.12%)
Jan 13, 2022
8.500
8.570
8.490
8.500
26,072
+0.01(+0.12%)
Jan 12, 2022
8.280
8.660
8.220
8.490
56,623
+0.20(+2.41%)
Jan 11, 2022
8.080
8.420
8.010
8.290
38,355
+0.23(+2.85%)
Jan 10, 2022
8.360
8.365
7.750
8.060
85,051
+0.18(+2.28%)
Jan 07, 2022
7.960
8.020
7.780
7.880
65,579
-0.12(-1.50%)
Jan 06, 2022
8.110
8.180
7.870
8.000
32,973
+0.13(+1.65%)
Jan 05, 2022
7.980
8.190
7.810
7.870
95,024
-0.25(-3.08%)
Jan 04, 2022
8.550
8.650
8.050
8.120
61,634
-0.41(-4.81%)
Jan 03, 2022
8.560
8.650
8.400
8.530
54,453
-0.49(-5.43%)
Dec 31, 2021
8.810
9.030
8.295
9.020
37,511
+0.28(+3.20%)
Dec 30, 2021
8.880
8.960
8.670
8.740
28,926
-0.01(-0.11%)
Dec 29, 2021
8.145
8.890
8.145
8.750
36,084
-0.01(-0.11%)
Dec 28, 2021
8.630
9.030
8.470
8.760
60,104
+0.07(+0.81%)
Dec 27, 2021
9.260
9.260
8.630
8.690
24,354
-0.54(-5.85%)
Dec 23, 2021
8.740
9.430
8.600
9.230
55,637
+0.61(+7.08%)
Dec 22, 2021
8.500
8.690
8.400
8.620
29,217
-0.14(-1.60%)
Dec 21, 2021
8.590
8.890
8.050
8.760
40,561
+0.07(+0.81%)
Dec 20, 2021
8.600
8.880
8.020
8.690
58,221
-0.15(-1.70%)
Dec 17, 2021
8.550
8.910
7.980
8.840
116,907
+0.81(+10.09%)
Dec 16, 2021
8.460
8.760
7.900
8.030
46,376
-0.26(-3.14%)
Dec 15, 2021
7.810
8.435
7.780
8.290
44,714
+0.44(+5.61%)
Dec 14, 2021
7.880
7.920
7.800
7.850
38,080
-0.03(-0.38%)
Dec 13, 2021
8.030
8.260
7.870
7.880
42,435
-0.15(-1.87%)
Dec 10, 2021
8.470
8.470
8.030
8.030
31,342
-0.29(-3.49%)
Dec 09, 2021
8.710
8.840
8.300
8.320
21,924
-0.52(-5.88%)
Dec 08, 2021
8.460
9.000
8.460
8.840
25,937
+0.47(+5.62%)
Dec 07, 2021
8.270
8.735
8.184
8.370
45,857
+0.21(+2.57%)
Dec 06, 2021
8.160
8.360
8.060
8.160
48,103
+0.05(+0.62%)
Dec 03, 2021
8.410
8.410
8.060
8.110
79,670
-0.30(-3.57%)
Dec 02, 2021
8.370
8.540
8.350
8.410
32,539
+0.05(+0.60%)
Dec 01, 2021
8.740
8.740
8.350
8.360
33,463
-0.22(-2.56%)
Nov 30, 2021
8.975
8.975
8.410
8.580
38,412
-0.04(-0.46%)
Nov 29, 2021
8.630
8.870
8.550
8.620
44,057
+0.12(+1.41%)
Nov 26, 2021
8.990
8.990
8.500
8.500
40,196
-0.66(-7.21%)
Nov 24, 2021
9.090
9.440
9.090
9.160
20,767
+0.00(+0.00%)
Nov 23, 2021
9.240
9.490
9.080
9.160
86,233
-0.02(-0.22%)
Nov 22, 2021
9.450
9.450
9.000
9.180
63,027
-0.41(-4.28%)
Nov 19, 2021
9.690
10.01
9.510
9.590
59,588
-0.15(-1.54%)
Nov 18, 2021
9.830
9.750
9.680
9.740
60,515
-0.15(-1.52%)
Nov 17, 2021
10.16
10.16
9.800
9.890
65,634
-0.34(-3.32%)
Nov 16, 2021
9.920
10.28
9.850
10.23
41,878
+0.23(+2.30%)
Nov 15, 2021
10.49
10.52
9.790
10.00
73,897
-0.60(-5.66%)
Nov 12, 2021
11.06
11.21
10.39
10.60
57,676
-0.36(-3.28%)
Nov 11, 2021
10.59
11.00
10.52
10.96
49,239
+0.33(+3.10%)
Nov 10, 2021
10.68
10.63
57,021
+0.00(+0.00%)
Nov 09, 2021
11.38
11.38
10.56
10.63
28,081
-0.67(-5.93%)
Nov 08, 2021
10.70
11.35
10.61
11.30
44,060
+0.61(+5.71%)
Nov 05, 2021
10.44
10.74
10.35
10.69
63,201
+0.34(+3.29%)
Nov 04, 2021
10.39
10.45
10.14
10.35
21,018
+0.05(+0.49%)
Nov 03, 2021
10.10
10.36
10.07
10.30
37,916
+0.10(+0.98%)
Nov 02, 2021
10.21
10.26
10.05
10.20
23,315
+0.05(+0.49%)
Nov 01, 2021
10.15
10.22
10.09
10.15
21,146
+0.01(+0.10%)
Oct 29, 2021
10.19
10.27
10.02
10.14
30,167
+0.01(+0.10%)
Oct 28, 2021
10.23
10.31
9.960
10.13
81,235
-0.09(-0.88%)
Oct 27, 2021
10.24
10.35
10.15
10.22
41,492
-0.10(-0.97%)
Oct 26, 2021
10.52
10.32
57,859
-0.12(-1.15%)
Oct 25, 2021
10.43
10.59
10.32
10.44
26,777
+0.01(+0.10%)
Oct 22, 2021
10.30
10.44
10.20
10.43
24,398
+0.12(+1.16%)
Oct 21, 2021
10.36
10.59
10.30
10.31
33,319
-0.10(-0.96%)
Oct 20, 2021
10.21
10.61
10.21
10.41
29,165
+0.02(+0.19%)
Oct 19, 2021
10.48
10.48
10.14
10.39
28,747
-0.16(-1.52%)
Oct 18, 2021
10.14
10.55
10.14
10.55
51,889
+0.25(+2.43%)
Oct 15, 2021
10.37
10.69
10.24
10.30
49,533
+0.27(+2.69%)
Oct 14, 2021
10.15
10.24
9.960
10.03
61,236
-0.07(-0.69%)
Oct 13, 2021
10.57
10.71
10.06
10.10
16,065
-0.57(-5.34%)
Oct 12, 2021
10.30
10.74
10.14
10.67
33,394
+0.31(+2.99%)
Oct 11, 2021
10.50
10.56
10.30
10.36
17,443
-0.27(-2.54%)
Oct 08, 2021
10.44
10.68
10.29
10.63
29,619
+0.29(+2.80%)
Oct 07, 2021
10.23
10.34
10.09
10.34
33,191
+0.19(+1.87%)
Oct 06, 2021
10.16
10.24
10.06
10.15
19,652
-0.17(-1.65%)
Oct 05, 2021
10.43
10.43
10.08
10.32
19,159
-0.14(-1.34%)
Oct 04, 2021
10.37
10.52
10.04
10.46
46,936
+0.15(+1.45%)
Oct 01, 2021
10.42
10.62
10.17
10.31
32,955
-0.01(-0.10%)
Sep 30, 2021
10.30
10.42
10.20
10.32
36,896
+0.10(+0.98%)
Sep 29, 2021
10.40
10.40
10.09
10.22
23,640
-0.18(-1.73%)
Sep 28, 2021
10.48
10.55
10.22
10.40
31,933
-0.10(-0.95%)
Sep 27, 2021
10.84
10.84
10.45
10.50
25,695
-0.31(-2.87%)
Sep 24, 2021
10.54
10.97
10.49
10.81
31,173
+0.07(+0.65%)
Sep 23, 2021
10.76
10.87
10.44
10.74
38,171
+0.19(+1.80%)
Sep 22, 2021
10.46
10.66
10.19
10.55
51,868
+0.03(+0.29%)
Sep 21, 2021
10.20
10.52
10.01
10.52
43,721
+0.30(+2.94%)
Sep 20, 2021
10.72
10.72
10.10
10.22
69,806
-1.28(-11.13%)
Sep 17, 2021
10.50
11.53
9.910
11.50
151,751
+1.12(+10.79%)
Sep 16, 2021
10.19
10.66
10.16
10.38
62,615
+0.33(+3.28%)
Sep 15, 2021
10.00
10.19
9.920
10.05
57,502
-0.02(-0.20%)
Sep 14, 2021
9.990
10.56
9.990
10.07
29,400
+0.05(+0.50%)
Sep 13, 2021
10.19
10.31
9.990
10.02
47,649
-0.15(-1.47%)
Sep 10, 2021
10.84
10.84
10.14
10.17
23,587
-0.59(-5.48%)
Sep 09, 2021
10.60
11.06
10.60
10.76
74,802
+0.15(+1.41%)
Sep 08, 2021
10.45
10.69
10.30
10.61
48,969
+0.04(+0.38%)
Sep 07, 2021
10.78
10.78
10.20
10.57
44,050
-0.21(-1.95%)
Sep 03, 2021
10.77
11.09
10.17
10.78
66,499
+0.16(+1.51%)
Sep 02, 2021
11.25
11.35
10.53
10.62
43,368
-0.64(-5.68%)
Sep 01, 2021
12.21
12.56
10.79
11.26
71,553
-0.95(-7.78%)
Aug 31, 2021
10.49
12.21
10.30
12.21
95,528
+1.85(+17.86%)
Aug 30, 2021
10.51
10.57
10.29
10.36
26,961
-0.16(-1.52%)
Aug 27, 2021
10.08
10.76
10.04
10.52
57,112
+0.52(+5.20%)
Aug 26, 2021
10.27
10.40
10.00
10.00
52,970
-0.26(-2.53%)
Aug 25, 2021
10.28
10.36
10.01
10.26
47,880
-0.11(-1.06%)
Aug 24, 2021
10.78
10.78
10.29
10.37
35,828
-0.29(-2.72%)
Aug 23, 2021
10.21
10.70
10.06
10.66
49,647
+0.52(+5.13%)
Aug 20, 2021
10.06
10.35
9.900
10.14
39,776
-0.04(-0.39%)
Aug 19, 2021
9.980
10.32
9.780
10.18
41,860
+0.29(+2.93%)
Aug 18, 2021
10.30
10.35
9.860
9.890
31,288
-0.46(-4.44%)
Aug 17, 2021
9.850
10.35
9.850
10.35
38,752
+0.44(+4.44%)
Aug 16, 2021
10.26
10.31
9.860
9.910
43,228
-0.46(-4.44%)
Aug 13, 2021
11.51
11.52
10.30
10.37
87,368
-1.06(-9.27%)
Aug 12, 2021
11.50
11.63
11.00
11.43
58,630
+0.03(+0.26%)
Aug 11, 2021
11.13
11.46
11.08
11.40
45,305
+0.21(+1.88%)
Aug 10, 2021
10.91
11.25
10.84
11.19
34,798
+0.16(+1.45%)
Aug 09, 2021
11.46
11.51
11.00
11.03
22,349
-0.39(-3.42%)
Aug 06, 2021
11.61
11.61
11.16
11.42
39,375
-0.09(-0.78%)
Aug 05, 2021
10.98
11.55
10.74
11.51
55,748
+0.68(+6.28%)
Aug 04, 2021
10.93
11.06
10.73
10.83
34,731
-0.28(-2.52%)
Aug 03, 2021
10.96
11.11
10.68
11.11
27,450
+0.31(+2.87%)
Aug 02, 2021
10.86
10.92
10.66
10.80
27,482
+0.12(+1.12%)
Jul 30, 2021
10.87
10.88
10.60
10.68
85,903
-0.34(-3.09%)
Jul 29, 2021
11.79
11.79
10.96
11.02
55,016
-0.73(-6.21%)
Jul 28, 2021
11.91
12.09
11.74
11.75
51,327
-0.32(-2.65%)
Jul 27, 2021
12.25
12.25
11.60
12.07
67,286
-0.25(-2.03%)
Jul 26, 2021
12.23
12.36
11.99
12.32
50,888
+0.04(+0.33%)
Jul 23, 2021
12.31
12.35
12.12
12.28
16,424
+0.01(+0.08%)
Jul 22, 2021
12.46
12.52
12.12
12.27
34,209
-0.03(-0.24%)
Jul 21, 2021
12.42
12.64
12.23
12.30
54,879
-0.13(-1.05%)
Jul 20, 2021
11.97
12.64
11.68
12.43
112,636
+0.52(+4.37%)
Jul 19, 2021
11.71
11.93
11.60
11.91
83,996
+0.07(+0.59%)
Jul 16, 2021
12.20
12.20
11.75
11.84
64,019
-0.18(-1.50%)
Jul 15, 2021
12.46
12.46
11.73
12.02
36,225
-0.53(-4.22%)
Jul 14, 2021
12.52
12.59
11.93
12.55
43,551
-0.08(-0.63%)
Jul 13, 2021
12.55
12.88
12.30
12.63
67,914
-0.04(-0.32%)
Jul 12, 2021
11.98
12.76
11.98
12.67
67,307
+0.48(+3.94%)
Jul 09, 2021
11.80
12.24
11.62
12.19
45,489
+0.38(+3.22%)
Jul 08, 2021
11.35
12.03
11.34
11.81
66,038
+0.24(+2.07%)
Jul 07, 2021
12.29
12.29
11.54
11.57
92,137
-0.77(-6.24%)
Jul 06, 2021
12.22
12.39
12.02
12.34
41,550
+0.01(+0.08%)
Jul 02, 2021
12.56
12.64
12.26
12.33
83,734
-0.40(-3.14%)
Jul 01, 2021
12.52
12.82
12.27
12.73
67,915
+0.16(+1.27%)
Jun 30, 2021
12.51
12.75
12.15
12.57
85,505
+0.06(+0.48%)
Jun 29, 2021
11.84
12.55
11.63
12.51
106,275
+0.81(+6.92%)
Jun 28, 2021
11.58
12.40
11.52
11.70
206,988
+0.00(+0.00%)
Jun 25, 2021
12.19
13.01
11.52
11.70
2,141,077
-0.60(-4.88%)
Jun 24, 2021
11.97
12.94
11.81
12.30
202,323
+0.34(+2.84%)
Jun 23, 2021
12.84
13.06
11.80
11.96
116,755
-0.94(-7.29%)
Jun 22, 2021
13.66
13.71
12.31
12.90
229,379
-0.88(-6.39%)
Jun 21, 2021
12.67
13.80
12.61
13.78
274,311
+1.27(+10.15%)
Jun 18, 2021
13.87
14.39
12.30
12.51
701,244
-1.53(-10.90%)
Jun 17, 2021
13.22
14.05
12.85
14.04
273,870
+0.73(+5.48%)
Jun 16, 2021
12.88
13.45
12.81
13.31
254,050
+0.31(+2.38%)
Jun 15, 2021
12.56
13.25
12.38
13.00
129,359
+0.37(+2.93%)
Jun 14, 2021
12.13
13.14
12.12
12.63
201,885
+0.65(+5.43%)
Jun 11, 2021
11.89
12.21
11.76
11.98
101,416
+0.19(+1.61%)
Jun 10, 2021
11.63
12.00
11.25
11.79
112,814
+0.34(+2.97%)
Jun 09, 2021
11.51
11.70
11.42
11.45
81,088
+0.05(+0.44%)
Jun 08, 2021
11.18
11.49
10.81
11.40
108,518
+0.30(+2.70%)
Jun 07, 2021
11.28
11.62
10.90
11.10
139,428
-0.25(-2.20%)
Jun 04, 2021
10.76
11.74
10.71
11.35
119,576
+0.61(+5.68%)
Jun 03, 2021
10.65
11.11
10.60
10.74
85,929
-0.05(-0.46%)
Jun 02, 2021
11.33
11.33
10.61
10.79
89,081
-0.54(-4.77%)
Jun 01, 2021
9.950
11.33
9.880
11.33
113,405
+1.36(+13.64%)
May 28, 2021
10.10
10.14
9.820
9.970
129,410
-0.18(-1.77%)
May 27, 2021
9.940
10.18
9.900
10.15
80,834
+0.20(+2.01%)
May 26, 2021
10.31
10.31
9.880
9.950
79,434
-0.20(-1.97%)
May 25, 2021
10.20
10.45
9.820
10.15
83,327
-0.12(-1.17%)
May 24, 2021
10.28
10.64
10.02
10.27
139,502
+0.38(+3.84%)
May 21, 2021
10.04
10.32
9.860
9.890
80,177
-0.26(-2.56%)
May 20, 2021
10.08
10.39
9.900
10.15
126,993
+0.07(+0.69%)
May 19, 2021
9.990
10.10
9.598
10.08
63,319
-0.15(-1.47%)
May 18, 2021
9.625
10.42
9.625
10.23
61,264
+0.33(+3.33%)
May 17, 2021
9.490
10.12
9.490
9.900
72,725
+0.51(+5.43%)
May 14, 2021
9.740
9.860
9.370
9.390
73,662
-0.08(-0.84%)
May 13, 2021
9.900
9.910
9.280
9.470
89,518
-0.51(-5.11%)
May 12, 2021
9.850
10.11
9.850
9.980
48,823
+0.11(+1.11%)
May 11, 2021
10.75
10.80
9.800
9.870
131,240
-1.03(-9.45%)
May 10, 2021
11.00
11.19
10.67
10.90
63,108
-0.10(-0.91%)
May 07, 2021
10.91
11.04
10.74
11.00
98,086
+0.06(+0.55%)
May 06, 2021
11.39
11.39
10.71
10.94
82,319
-0.43(-3.78%)
May 05, 2021
10.87
11.94
10.87
11.37
146,896
+0.47(+4.31%)
May 04, 2021
11.25
11.25
10.57
10.90
63,713
-0.50(-4.39%)
May 03, 2021
11.31
11.59
11.22
11.40
78,413
+0.08(+0.71%)
Apr 30, 2021
11.76
11.76
11.10
11.32
75,300
-0.43(-3.66%)
Apr 29, 2021
11.98
12.00
11.59
11.75
122,302
-0.25(-2.08%)
Apr 28, 2021
12.68
12.75
11.80
12.00
76,158
-0.83(-6.47%)
Apr 27, 2021
12.84
13.35
12.52
12.83
92,135
-0.02(-0.16%)
Apr 26, 2021
12.48
12.99
12.01
12.85
115,723
+0.41(+3.30%)
Apr 23, 2021
12.40
12.74
12.18
12.44
46,600
+0.15(+1.22%)
Apr 22, 2021
11.80
12.72
11.76
12.29
82,543
+0.46(+3.89%)
Apr 21, 2021
12.50
12.59
11.76
11.83
52,160
-0.82(-6.48%)
Apr 20, 2021
12.25
12.96
12.04
12.65
64,542
+0.45(+3.69%)
Apr 19, 2021
12.00
12.24
11.74
12.20
28,859
+0.15(+1.24%)
Apr 16, 2021
12.29
12.29
11.54
12.05
50,800
-0.06(-0.50%)
Apr 15, 2021
12.74
12.99
11.60
12.11
222,360
-0.69(-5.39%)
Apr 14, 2021
12.70
13.38
12.03
12.80
159,735
+0.18(+1.43%)
Apr 13, 2021
11.71
12.88
11.53
12.62
123,464
+0.18(+1.45%)
Apr 12, 2021
11.50
12.49
11.21
12.44
101,254
+1.02(+8.93%)
Apr 09, 2021
10.50
11.42
10.42
11.42
49,400
+0.82(+7.74%)
Apr 08, 2021
10.43
10.77
10.38
10.60
35,559
+0.10(+0.95%)
Apr 07, 2021
10.46
11.00
10.37
10.50
72,143
+0.00(+0.00%)
Apr 06, 2021
10.58
11.17
10.03
10.50
79,492
+0.00(+0.00%)
Apr 05, 2021
9.750
12.00
9.750
10.50
139,596
+0.75(+7.69%)
Apr 01, 2021
10.04
10.96
9.630
9.750
176,100
-0.36(-3.56%)
Mar 31, 2021
10.36
10.55
10.03
10.11
116,827
-0.33(-3.16%)
Mar 30, 2021
10.94
11.25
10.36
10.44
53,720
-0.97(-8.50%)
Mar 29, 2021
10.70
11.41
10.35
11.41
51,131
+0.97(+9.29%)
Mar 26, 2021
11.50
11.55
10.33
10.44
143,000
-1.06(-9.22%)
Mar 25, 2021
11.99
12.21
11.45
11.50
114,595
-0.50(-4.17%)
Mar 24, 2021
12.20
12.56
11.95
12.00
88,663
-0.34(-2.76%)
Mar 23, 2021
13.55
13.55
12.20
12.34
77,581
-1.09(-8.12%)
Mar 22, 2021
15.00
15.00
12.91
13.43
134,796
-1.92(-12.51%)
Mar 19, 2021
12.75
15.62
12.32
15.35
117,200
+2.87(+23.00%)
Mar 18, 2021
12.29
12.50
12.10
12.48
32,021
+0.24(+1.96%)
Mar 17, 2021
12.14
12.50
12.05
12.24
36,592
-0.20(-1.61%)
Mar 16, 2021
12.43
12.45
12.00
12.44
58,375
-0.06(-0.48%)
Mar 15, 2021
13.99
13.99
12.11
12.50
65,510
+0.04(+0.32%)
Mar 12, 2021
12.12
12.78
12.00
12.46
50,300
-0.15(-1.19%)
Mar 11, 2021
12.79
12.79
11.90
12.61
61,510
+0.31(+2.52%)
Mar 10, 2021
12.36
12.65
11.77
12.30
69,017
+0.49(+4.15%)
Mar 09, 2021
12.29
12.89
11.80
11.81
113,815
+0.08(+0.68%)
Mar 08, 2021
12.01
14.99
11.73
11.73
86,719
-0.45(-3.69%)
Mar 05, 2021
15.00
16.11
11.50
12.18
226,000
-3.43(-21.97%)
Mar 04, 2021
24.60
45.00
13.55
15.61
266,629
-7.29(-31.83%)
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.