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
Infobird Company Ltd
(NQ:
IFBD
)
3.290
+0.040 (+1.23%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 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
0.6000
1.370
0.5600
1.360
4,566,630
+0.73(+115.87%)
Jan 30, 2024
0.5900
0.6600
0.5775
0.6300
457,675
-0.06(-9.20%)
Jan 29, 2024
0.5000
0.7500
0.4300
0.6938
1,459,006
+0.20(+39.63%)
Jan 26, 2024
0.5151
0.5151
0.4868
0.4969
42,458
+0.02(+3.52%)
Jan 25, 2024
0.5380
0.5380
0.4400
0.4800
94,213
-0.05(-8.75%)
Jan 24, 2024
0.5400
0.5400
0.4849
0.5260
170,645
-0.00(-0.75%)
Jan 23, 2024
0.4900
0.5400
0.4500
0.5300
278,731
+0.08(+17.49%)
Jan 22, 2024
0.4500
0.4800
0.4500
0.4511
71,544
-0.02(-4.02%)
Jan 19, 2024
0.4800
0.4990
0.4606
0.4700
63,681
-0.03(-6.00%)
Jan 18, 2024
0.4600
0.5000
0.4630
0.5000
107,607
-0.02(-2.91%)
Jan 17, 2024
0.5000
0.5194
0.4701
0.5150
224,032
+0.01(+0.98%)
Jan 16, 2024
0.5490
0.5470
0.5018
0.5100
215,194
-0.03(-5.50%)
Jan 12, 2024
0.5300
0.5490
0.5210
0.5397
114,548
-0.00(-0.06%)
Jan 11, 2024
0.5700
0.5779
0.5200
0.5400
240,295
-0.01(-1.01%)
Jan 10, 2024
0.5801
0.5850
0.5300
0.5455
262,611
-0.03(-5.93%)
Jan 09, 2024
0.5800
0.6201
0.5500
0.5799
340,840
-0.04(-6.47%)
Jan 08, 2024
0.5800
0.6400
0.5800
0.6200
289,600
+0.03(+4.20%)
Jan 05, 2024
0.6044
0.6180
0.5760
0.5950
393,719
-0.02(-2.95%)
Jan 04, 2024
0.7184
0.7184
0.5700
0.6131
925,928
-0.15(-19.89%)
Jan 03, 2024
1.610
1.740
0.6600
0.7653
6,250,827
-0.61(-44.54%)
Jan 02, 2024
1.220
1.410
1.020
1.380
498,076
+0.07(+5.34%)
Dec 29, 2023
1.150
1.540
1.090
1.310
6,159,573
+0.33(+33.67%)
Dec 28, 2023
0.9460
1.050
0.9201
0.9800
303,321
+0.04(+3.70%)
Dec 27, 2023
0.8600
0.9462
0.8600
0.9450
143,189
+0.03(+3.85%)
Dec 26, 2023
0.9710
0.9850
0.8301
0.9100
421,380
-0.10(-9.90%)
Dec 22, 2023
1.030
1.080
0.9709
1.010
448,402
-0.05(-4.72%)
Dec 21, 2023
1.120
1.120
1.045
1.060
339,474
-0.09(-7.55%)
Dec 20, 2023
1.350
1.380
1.050
1.147
1,378,021
-0.09(-7.53%)
Dec 19, 2023
1.600
1.980
1.220
1.240
15,756,757
-0.11(-8.49%)
Dec 18, 2023
1.330
1.374
1.330
1.355
1,091,617
+0.01(+1.12%)
Dec 15, 2023
1.330
1.350
1.310
1.340
15,425
+0.02(+1.52%)
Dec 14, 2023
1.380
1.380
1.250
1.320
13,006
+0.02(+1.54%)
Dec 13, 2023
1.290
1.300
1.221
1.300
17,144
+0.01(+0.78%)
Dec 12, 2023
1.340
1.342
1.250
1.290
35,057
-0.08(-5.84%)
Dec 11, 2023
1.390
1.390
1.350
1.370
23,230
+0.01(+0.74%)
Dec 08, 2023
1.370
1.380
1.320
1.360
17,773
-0.01(-0.73%)
Dec 07, 2023
1.380
1.380
1.320
1.370
35,883
+0.00(+0.00%)
Dec 06, 2023
1.340
1.400
1.340
1.370
34,669
+0.01(+0.74%)
Dec 05, 2023
1.590
1.590
1.290
1.360
131,916
-0.22(-13.93%)
Dec 04, 2023
1.640
1.691
1.580
1.580
38,292
-0.06(-3.66%)
Dec 01, 2023
1.740
1.770
1.620
1.640
114,301
-0.19(-10.38%)
Nov 30, 2023
1.700
1.880
1.600
1.830
281,401
+0.20(+12.27%)
Nov 29, 2023
1.570
1.780
1.570
1.630
154,452
+0.05(+3.16%)
Nov 28, 2023
1.540
1.643
1.540
1.580
66,263
-0.02(-1.25%)
Nov 27, 2023
1.700
1.700
1.560
1.600
62,205
-0.02(-1.23%)
Nov 24, 2023
1.620
1.700
1.570
1.620
56,831
-0.05(-2.99%)
Nov 22, 2023
1.850
1.850
1.560
1.670
96,770
-0.17(-9.24%)
Nov 21, 2023
1.700
1.870
1.630
1.840
127,714
+0.19(+11.52%)
Nov 20, 2023
1.510
1.840
1.470
1.650
353,313
+1.55(+1533.66%)
Nov 17, 2023
0.1000
0.1020
0.0900
0.1010
1,981,594
-0.00(-1.27%)
Nov 16, 2023
0.1003
0.1043
0.0901
0.1023
2,414,330
-0.00(-1.06%)
Nov 15, 2023
0.1034
0.1066
0.0960
0.1034
503,734
-0.00(-3.00%)
Nov 14, 2023
0.0973
0.1078
0.0946
0.1066
1,281,724
+0.01(+6.28%)
Nov 13, 2023
0.1018
0.1069
0.0937
0.1003
775,022
-0.00(-3.93%)
Nov 10, 2023
0.1029
0.1085
0.0960
0.1044
289,239
-0.00(-1.60%)
Nov 09, 2023
0.1017
0.1099
0.0925
0.1061
672,497
-0.00(-1.21%)
Nov 08, 2023
0.1155
0.1155
0.1050
0.1074
387,596
-0.00(-3.50%)
Nov 07, 2023
0.1200
0.1200
0.1100
0.1113
272,619
-0.01(-4.63%)
Nov 06, 2023
0.1169
0.1177
0.1100
0.1167
382,715
-0.00(-0.68%)
Nov 03, 2023
0.1075
0.1228
0.1001
0.1175
2,618,791
+0.01(+14.19%)
Nov 02, 2023
0.0990
0.1030
0.0952
0.1029
423,233
+0.00(+0.88%)
Nov 01, 2023
0.1025
0.1025
0.0911
0.1020
773,149
-0.00(-0.97%)
Oct 31, 2023
0.1000
0.1030
0.0953
0.1030
1,123,240
+0.00(+0.10%)
Oct 30, 2023
0.1000
0.1050
0.0951
0.1029
616,096
+0.00(+1.88%)
Oct 27, 2023
0.1000
0.1030
0.0934
0.1010
1,235,298
+0.00(+0.00%)
Oct 26, 2023
0.1029
0.1029
0.0932
0.1010
1,805,956
+0.00(+0.00%)
Oct 25, 2023
0.0962
0.1021
0.0921
0.1010
1,066,870
-0.00(-1.94%)
Oct 24, 2023
0.0980
0.1045
0.0950
0.1030
1,217,263
+0.00(+4.04%)
Oct 23, 2023
0.0980
0.1020
0.0900
0.0990
2,598,813
+0.01(+6.45%)
Oct 20, 2023
0.1040
0.1049
0.0900
0.0930
3,989,872
-0.02(-16.96%)
Oct 19, 2023
0.1700
0.1750
0.1110
0.1120
31,118,442
-0.01(-5.08%)
Oct 18, 2023
0.1200
0.1230
0.1102
0.1180
1,386,793
+0.00(+1.29%)
Oct 17, 2023
0.1170
0.1170
0.1121
0.1165
644,226
+0.00(+2.19%)
Oct 16, 2023
0.1100
0.1166
0.1075
0.1140
1,209,317
+0.00(+1.97%)
Oct 13, 2023
0.1143
0.1150
0.1088
0.1118
4,355,440
-0.01(-5.09%)
Oct 12, 2023
0.1300
0.1300
0.1150
0.1178
2,114,851
-0.00(-1.83%)
Oct 11, 2023
0.1196
0.1253
0.1133
0.1200
4,573,815
+0.01(+7.14%)
Oct 10, 2023
0.1079
0.1149
0.1030
0.1120
1,112,423
+0.00(+4.19%)
Oct 09, 2023
0.1111
0.1129
0.1014
0.1075
749,664
-0.01(-5.12%)
Oct 06, 2023
0.1103
0.1164
0.1085
0.1133
1,389,751
-0.00(-0.61%)
Oct 05, 2023
0.1120
0.1190
0.1082
0.1140
1,808,108
+0.01(+5.75%)
Oct 04, 2023
0.1092
0.1110
0.1070
0.1078
555,734
-0.00(-2.00%)
Oct 03, 2023
0.1107
0.1128
0.1060
0.1100
2,114,427
+0.00(+0.82%)
Oct 02, 2023
0.1160
0.1163
0.1081
0.1091
1,448,466
+0.00(+2.73%)
Sep 29, 2023
0.1016
0.1095
0.1007
0.1062
2,189,428
+0.00(+3.21%)
Sep 28, 2023
0.1057
0.1071
0.1010
0.1029
2,090,297
-0.01(-5.60%)
Sep 27, 2023
0.1190
0.1203
0.1061
0.1090
4,521,636
-0.01(-8.40%)
Sep 26, 2023
0.1801
0.1860
0.1151
0.1190
24,123,272
-0.01(-8.74%)
Sep 25, 2023
0.1291
0.1339
0.1253
0.1304
7,527,748
-0.00(-0.76%)
Sep 22, 2023
0.1338
0.1338
0.1252
0.1314
754,828
-0.00(-0.98%)
Sep 21, 2023
0.1360
0.1360
0.1228
0.1327
1,352,867
-0.01(-4.53%)
Sep 20, 2023
0.1401
0.1405
0.1302
0.1390
1,427,339
-0.00(-3.34%)
Sep 19, 2023
0.1311
0.1438
0.1212
0.1438
3,764,570
+0.00(+1.27%)
Sep 18, 2023
0.1600
0.1600
0.1311
0.1420
2,092,438
-0.01(-7.67%)
Sep 15, 2023
0.1600
0.1619
0.1506
0.1538
930,213
-0.01(-3.69%)
Sep 14, 2023
0.1658
0.1680
0.1550
0.1597
920,148
-0.01(-4.26%)
Sep 13, 2023
0.1632
0.1700
0.1606
0.1668
1,307,287
-0.00(-1.71%)
Sep 12, 2023
0.1577
0.1700
0.1505
0.1697
2,259,562
+0.01(+4.50%)
Sep 11, 2023
0.1760
0.1783
0.1511
0.1624
3,163,043
-0.01(-7.67%)
Sep 08, 2023
0.1875
0.1910
0.1706
0.1759
3,272,539
-0.00(-1.73%)
Sep 07, 2023
0.2004
0.2010
0.1701
0.1790
4,611,997
-0.02(-9.64%)
Sep 06, 2023
0.2202
0.2300
0.1954
0.1981
4,889,693
-0.02(-7.08%)
Sep 05, 2023
0.2100
0.2299
0.1895
0.2132
7,045,418
-0.00(-0.37%)
Sep 01, 2023
0.2575
0.2652
0.2006
0.2140
18,049,884
-0.05(-17.69%)
Aug 31, 2023
0.4800
0.6200
0.2406
0.2600
68,900,536
-0.02(-7.14%)
Aug 30, 2023
0.2530
0.3050
0.2464
0.2800
2,498,476
+0.03(+11.11%)
Aug 29, 2023
0.2500
0.2741
0.2410
0.2520
388,030
+0.00(+0.80%)
Aug 28, 2023
0.2423
0.2625
0.2420
0.2500
210,486
+0.01(+3.31%)
Aug 25, 2023
0.2499
0.2549
0.2400
0.2420
211,464
-0.01(-4.04%)
Aug 24, 2023
0.2520
0.2600
0.2312
0.2522
295,903
+0.00(+0.88%)
Aug 23, 2023
0.2368
0.2548
0.2200
0.2500
777,318
-0.00(-1.88%)
Aug 22, 2023
0.2900
0.3166
0.2199
0.2548
1,566,563
-0.02(-7.31%)
Aug 21, 2023
0.2850
0.3190
0.2749
0.2749
963,627
+0.01(+2.96%)
Aug 18, 2023
0.2862
0.3002
0.2615
0.2670
627,977
-0.03(-9.52%)
Aug 17, 2023
0.3600
0.3786
0.2810
0.2951
1,293,113
-0.06(-17.57%)
Aug 16, 2023
0.5390
0.5400
0.3401
0.3580
2,906,468
-0.18(-33.70%)
Aug 15, 2023
0.6000
0.6075
0.5200
0.5400
819,868
-0.08(-12.90%)
Aug 14, 2023
0.6150
0.6494
0.6092
0.6200
859,171
-0.00(-0.18%)
Aug 11, 2023
0.6282
0.6440
0.6100
0.6211
179,539
-0.02(-3.78%)
Aug 10, 2023
0.6813
0.6813
0.6405
0.6455
163,513
-0.01(-1.59%)
Aug 09, 2023
0.6800
0.6900
0.6400
0.6559
142,712
-0.01(-1.37%)
Aug 08, 2023
0.6600
0.6777
0.6151
0.6650
444,457
-0.03(-4.69%)
Aug 07, 2023
0.7050
0.7200
0.6705
0.6977
359,572
-0.06(-8.08%)
Aug 04, 2023
0.8265
0.8265
0.7517
0.7590
750,366
-0.06(-7.44%)
Aug 03, 2023
0.8700
0.8800
0.8103
0.8200
353,430
-0.07(-7.73%)
Aug 02, 2023
0.9200
0.9500
0.8551
0.8887
597,083
-0.06(-6.45%)
Aug 01, 2023
0.9500
0.9600
0.8800
0.9500
922,440
-0.04(-4.04%)
Jul 31, 2023
1.110
1.250
0.8661
0.9900
4,661,819
-0.10(-9.17%)
Jul 28, 2023
1.030
1.480
0.9650
1.090
39,938,428
+0.26(+30.68%)
Jul 27, 2023
0.8100
0.8500
0.8130
0.8341
190,911
+0.00(+0.49%)
Jul 26, 2023
0.8386
0.8657
0.7800
0.8300
337,847
-0.02(-1.88%)
Jul 25, 2023
0.8891
0.9470
0.8264
0.8459
391,233
-0.02(-2.77%)
Jul 24, 2023
0.9100
0.9490
0.8160
0.8700
537,510
-0.09(-9.37%)
Jul 21, 2023
0.9100
1.090
0.8800
0.9600
2,645,093
+0.04(+4.35%)
Jul 20, 2023
0.7200
0.9482
0.6828
0.9200
2,379,583
+0.22(+31.43%)
Jul 19, 2023
0.6860
0.7380
0.6860
0.7000
111,562
+0.02(+2.79%)
Jul 18, 2023
0.6610
0.7650
0.6610
0.6810
656,560
-0.01(-0.87%)
Jul 17, 2023
0.8800
0.9250
0.5851
0.6870
1,419,595
-0.20(-22.28%)
Jul 14, 2023
0.9700
0.9900
0.8502
0.8839
413,571
-0.08(-7.93%)
Jul 13, 2023
1.020
1.070
0.9598
0.9600
620,430
-0.07(-6.80%)
Jul 12, 2023
1.060
1.070
1.000
1.030
374,538
-0.04(-3.74%)
Jul 11, 2023
1.060
1.180
1.020
1.070
840,908
-0.03(-2.73%)
Jul 10, 2023
1.080
1.210
1.050
1.100
1,953,158
+0.05(+4.76%)
Jul 07, 2023
1.050
1.100
0.9601
1.050
937,944
+0.03(+2.94%)
Jul 06, 2023
1.270
1.350
0.9505
1.020
2,994,503
-0.22(-17.74%)
Jul 05, 2023
1.200
1.309
1.200
1.240
458,205
+0.01(+0.81%)
Jul 03, 2023
1.240
1.270
1.220
1.230
64,707
+0.00(+0.00%)
Jun 30, 2023
1.250
1.320
1.230
1.230
120,284
-0.02(-1.60%)
Jun 29, 2023
1.370
1.379
1.240
1.250
249,102
-0.16(-11.35%)
Jun 28, 2023
1.330
1.460
1.260
1.410
702,383
+0.06(+4.44%)
Jun 27, 2023
1.210
1.411
1.210
1.350
449,849
+0.12(+9.76%)
Jun 26, 2023
1.510
1.521
1.150
1.230
760,289
-0.31(-20.13%)
Jun 23, 2023
1.510
1.600
1.465
1.540
203,980
+0.00(+0.00%)
Jun 22, 2023
1.580
1.610
1.475
1.540
245,291
-0.02(-1.28%)
Jun 21, 2023
1.520
1.640
1.500
1.560
172,486
-0.02(-1.27%)
Jun 20, 2023
1.450
1.660
1.440
1.580
233,658
+0.10(+6.76%)
Jun 16, 2023
1.860
1.860
1.450
1.480
348,803
-0.32(-17.78%)
Jun 15, 2023
1.770
1.960
1.760
1.800
398,869
-0.04(-2.17%)
Jun 14, 2023
1.790
1.900
1.780
1.840
546,956
-0.02(-1.08%)
Jun 13, 2023
1.770
1.940
1.670
1.860
1,332,693
-0.15(-7.46%)
Jun 12, 2023
2.170
2.470
1.760
2.010
27,970,740
+0.55(+38.14%)
Jun 09, 2023
1.440
1.470
1.270
1.455
245,145
+0.01(+0.34%)
Jun 08, 2023
1.500
1.550
1.300
1.450
202,216
-0.02(-1.36%)
Jun 07, 2023
1.430
1.650
1.380
1.470
584,569
+0.00(+0.00%)
Jun 06, 2023
1.370
1.470
1.300
1.470
252,167
+0.10(+7.30%)
Jun 05, 2023
1.280
1.380
1.240
1.370
138,249
+0.06(+4.58%)
Jun 02, 2023
1.190
1.450
1.150
1.310
828,750
+0.13(+11.02%)
Jun 01, 2023
1.180
1.250
1.165
1.180
159,140
-0.04(-3.28%)
May 31, 2023
1.240
1.260
1.110
1.220
201,427
-0.03(-2.40%)
May 30, 2023
1.150
1.325
1.110
1.250
682,657
+0.04(+3.31%)
May 26, 2023
1.240
1.340
1.180
1.210
724,895
-0.16(-11.68%)
May 25, 2023
1.620
1.645
1.150
1.370
10,735,189
+0.26(+23.41%)
May 24, 2023
1.200
1.220
1.050
1.110
954,903
-0.12(-9.75%)
May 23, 2023
1.260
1.360
1.160
1.230
900,681
+0.05(+4.24%)
May 22, 2023
1.240
1.300
1.170
1.180
749,026
-0.04(-3.28%)
May 19, 2023
1.180
1.450
1.180
1.220
1,421,068
-0.23(-15.86%)
May 18, 2023
1.410
2.270
1.160
1.450
14,126,783
+0.24(+19.83%)
May 17, 2023
1.220
1.470
0.9300
1.210
1,343,116
-0.02(-1.63%)
May 16, 2023
1.300
1.300
1.180
1.230
154,665
-0.05(-3.91%)
May 15, 2023
1.300
1.480
1.150
1.280
241,833
-0.02(-1.61%)
May 12, 2023
1.445
1.450
1.250
1.301
82,088
-0.15(-10.28%)
May 11, 2023
1.550
1.580
1.450
1.450
87,017
-0.04(-2.91%)
May 10, 2023
1.465
1.500
1.450
1.494
50,031
-0.03(-2.07%)
May 09, 2023
1.600
1.600
1.450
1.525
32,860
-0.00(-0.16%)
May 08, 2023
1.539
1.599
1.450
1.528
25,048
-0.02(-1.55%)
May 05, 2023
1.600
1.600
1.526
1.552
19,957
+0.01(+0.81%)
May 04, 2023
1.700
1.700
1.520
1.539
22,803
-0.14(-8.12%)
May 03, 2023
1.778
1.778
1.525
1.675
59,139
-0.03(-1.82%)
May 02, 2023
1.950
2.154
1.509
1.706
128,379
-0.39(-18.76%)
May 01, 2023
1.909
2.175
1.863
2.100
249,471
+0.24(+12.75%)
Apr 28, 2023
1.815
1.954
1.752
1.863
49,316
+0.05(+2.76%)
Apr 27, 2023
1.765
1.958
1.750
1.812
19,178
+0.08(+4.74%)
Apr 26, 2023
2.151
2.249
1.730
1.730
64,020
-0.39(-18.20%)
Apr 25, 2023
2.453
2.453
2.100
2.115
57,259
-0.48(-18.62%)
Apr 24, 2023
2.650
2.750
2.201
2.599
178,427
+0.07(+2.95%)
Apr 21, 2023
2.550
2.599
2.501
2.525
13,049
-0.06(-2.26%)
Apr 20, 2023
2.450
2.750
2.330
2.583
32,479
+0.18(+7.40%)
Apr 19, 2023
2.751
2.792
2.250
2.405
62,106
-0.35(-12.54%)
Apr 18, 2023
2.750
2.950
2.605
2.751
36,617
-0.15(-5.16%)
Apr 17, 2023
2.650
3.227
2.501
2.900
119,864
+0.02(+0.75%)
Apr 14, 2023
2.550
2.969
2.510
2.878
204,181
+0.47(+19.44%)
Apr 13, 2023
2.500
2.678
2.100
2.410
167,179
-0.17(-6.46%)
Apr 12, 2023
2.850
3.000
2.550
2.576
13,107
-0.27(-9.60%)
Apr 11, 2023
2.880
3.000
2.750
2.850
2,468
+0.09(+3.35%)
Apr 10, 2023
2.875
2.909
2.674
2.757
3,803
-0.12(-4.09%)
Apr 06, 2023
2.935
3.000
2.815
2.875
10,772
-0.02(-0.86%)
Apr 05, 2023
2.900
3.200
2.807
2.900
4,927
-0.02(-0.80%)
Apr 04, 2023
2.925
3.200
2.897
2.924
4,553
+0.07(+2.56%)
Apr 03, 2023
2.800
3.250
2.800
2.850
2,290
+0.05(+1.80%)
Mar 31, 2023
3.100
3.100
2.750
2.800
4,661
+0.02(+0.90%)
Mar 30, 2023
2.824
3.200
2.764
2.775
3,675
+0.01(+0.38%)
Mar 29, 2023
3.087
3.087
2.650
2.764
2,946
+0.05(+1.94%)
Mar 28, 2023
2.650
2.821
2.650
2.712
434
+0.01(+0.44%)
Mar 27, 2023
2.750
2.882
2.700
2.700
5,518
-0.24(-8.18%)
Mar 24, 2023
2.900
3.335
2.653
2.941
9,111
-0.01(-0.32%)
Mar 23, 2023
2.900
3.150
2.900
2.950
3,985
+0.20(+7.27%)
Mar 22, 2023
2.850
3.000
2.655
2.750
2,303
+0.00(+0.15%)
Mar 21, 2023
2.750
3.203
2.700
2.746
2,152
-0.00(-0.15%)
Mar 20, 2023
2.750
2.750
2.555
2.750
3,402
-0.20(-6.78%)
Mar 17, 2023
2.900
2.950
2.655
2.950
16,847
+0.05(+1.72%)
Mar 16, 2023
2.950
3.050
2.900
2.900
1,709
-0.15(-4.92%)
Mar 15, 2023
2.842
3.350
2.842
3.050
6,189
+0.00(+0.00%)
Mar 14, 2023
3.250
3.417
3.022
3.050
10,014
-0.40(-11.49%)
Mar 13, 2023
3.380
3.500
3.003
3.446
14,872
-0.05(-1.54%)
Mar 10, 2023
3.550
3.550
3.375
3.500
2,136
-0.05(-1.41%)
Mar 09, 2023
3.350
3.550
3.350
3.550
13,109
+0.34(+10.52%)
Mar 08, 2023
3.400
3.550
3.104
3.212
10,970
-0.19(-5.46%)
Mar 07, 2023
3.400
3.600
3.350
3.397
14,977
-0.10(-2.93%)
Mar 06, 2023
3.500
3.645
3.450
3.500
8,831
-0.04(-0.99%)
Mar 03, 2023
3.550
3.800
3.450
3.535
12,665
+0.04(+1.00%)
Mar 02, 2023
3.300
3.800
3.300
3.500
21,136
+0.10(+2.94%)
Mar 01, 2023
4.000
3.986
3.104
3.400
38,419
-0.61(-15.32%)
Feb 28, 2023
3.901
4.124
3.829
4.015
15,524
+0.06(+1.65%)
Feb 27, 2023
4.300
4.355
3.750
3.950
18,880
-0.33(-7.82%)
Feb 24, 2023
4.500
4.850
4.202
4.285
98,725
-3.01(-41.25%)
Feb 23, 2023
7.609
8.300
6.575
7.293
575,228
-0.56(-7.09%)
Feb 22, 2023
7.350
8.000
6.800
7.850
719,234
-0.05(-0.63%)
Feb 21, 2023
7.850
8.500
6.804
7.900
906,967
+0.85(+12.06%)
Feb 17, 2023
6.350
8.050
5.550
7.050
500,505
+0.85(+13.71%)
Feb 16, 2023
5.300
6.340
4.885
6.200
55,306
+0.90(+16.98%)
Feb 15, 2023
4.750
5.500
4.669
5.300
19,967
+0.55(+11.58%)
Feb 14, 2023
4.750
4.750
4.255
4.750
2,279
+0.18(+3.96%)
Feb 13, 2023
5.100
5.100
4.569
4.569
2,389
-0.30(-6.20%)
Feb 10, 2023
5.050
5.100
4.500
4.871
22,956
-0.33(-6.33%)
Feb 09, 2023
5.700
6.050
4.970
5.200
9,548
-0.50(-8.77%)
Feb 08, 2023
6.200
6.200
5.650
5.700
10,441
-0.60(-9.52%)
Feb 07, 2023
6.300
6.625
5.700
6.300
30,720
-0.20(-3.08%)
Feb 06, 2023
6.650
7.050
6.100
6.500
34,359
+0.50(+8.33%)
Feb 03, 2023
6.050
6.700
5.550
6.000
45,792
+0.00(+0.00%)
Feb 02, 2023
7.000
7.200
6.000
6.000
39,107
-1.00(-14.29%)
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.