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
Valkyrie Bitcoin Strategy ETF
(NQ:
BTF
)
20.00
UNCHANGED
Streaming Delayed Price
Updated: 4:15 PM EDT, Jun 13, 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, 2023
7.819
7.861
7.815
7.815
34,530
+0.14(+1.83%)
Jan 30, 2023
7.844
7.879
7.657
7.674
64,995
-0.16(-2.06%)
Jan 27, 2023
7.776
7.947
7.768
7.836
231,227
-0.01(-0.11%)
Jan 26, 2023
7.870
7.878
7.776
7.844
74,322
+0.05(+0.66%)
Jan 25, 2023
7.674
7.793
7.632
7.793
40,172
-0.03(-0.34%)
Jan 24, 2023
7.785
7.840
7.742
7.820
119,898
-0.02(-0.20%)
Jan 23, 2023
7.759
7.878
7.691
7.836
98,155
+0.24(+3.14%)
Jan 20, 2023
7.181
7.615
7.172
7.598
292,738
+0.41(+5.65%)
Jan 19, 2023
7.070
7.211
7.070
7.191
47,181
+0.12(+1.71%)
Jan 18, 2023
7.317
7.342
6.951
7.070
499,854
-0.21(-2.86%)
Jan 17, 2023
7.249
7.300
7.173
7.279
285,852
+0.64(+9.68%)
Jan 13, 2023
6.458
6.645
6.449
6.636
113,310
+0.14(+2.09%)
Jan 12, 2023
6.185
6.509
6.109
6.500
387,312
+0.53(+8.83%)
Jan 11, 2023
5.913
5.977
5.883
5.973
40,327
+0.03(+0.46%)
Jan 10, 2023
5.879
5.947
5.862
5.946
54,711
+0.10(+1.72%)
Jan 09, 2023
5.854
5.913
5.837
5.845
112,165
+0.11(+1.93%)
Jan 06, 2023
5.675
5.794
5.662
5.734
70,347
+0.02(+0.36%)
Jan 05, 2023
5.700
5.733
5.675
5.714
50,744
+0.02(+0.37%)
Jan 04, 2023
5.692
5.768
5.683
5.693
54,003
+0.06(+1.03%)
Jan 03, 2023
5.683
5.683
5.611
5.635
53,932
+0.01(+0.20%)
Dec 30, 2022
5.530
5.624
5.462
5.624
202,881
+0.07(+1.23%)
Dec 29, 2022
5.556
5.581
5.556
5.556
62,649
+0.00(+0.00%)
Dec 28, 2022
5.573
5.615
5.532
5.556
42,664
-0.01(-0.23%)
Dec 27, 2022
5.624
5.641
5.547
5.569
134,860
-0.06(-1.13%)
Dec 23, 2022
5.615
5.658
5.615
5.632
52,710
+0.02(+0.30%)
Dec 22, 2022
5.598
5.632
5.534
5.615
64,791
+0.00(+0.00%)
Dec 21, 2022
5.641
5.658
5.598
5.615
101,511
-0.03(-0.60%)
Dec 20, 2022
5.607
5.696
5.602
5.649
62,732
+0.13(+2.31%)
Dec 19, 2022
5.590
5.607
5.513
5.522
173,440
-0.10(-1.82%)
Dec 16, 2022
5.700
5.717
5.606
5.624
57,241
-0.21(-3.67%)
Dec 15, 2022
5.879
5.888
5.802
5.838
67,914
-0.13(-2.25%)
Dec 14, 2022
6.032
6.168
5.934
5.973
219,567
+0.02(+0.27%)
Dec 13, 2022
6.024
6.024
5.913
5.956
120,223
+0.21(+3.72%)
Dec 12, 2022
5.709
5.743
5.688
5.743
48,397
+0.03(+0.45%)
Dec 09, 2022
5.726
5.768
5.717
5.717
99,430
-0.04(-0.74%)
Dec 08, 2022
5.624
5.798
5.624
5.760
61,728
+0.15(+2.73%)
Dec 07, 2022
5.641
5.649
5.598
5.607
87,216
-0.07(-1.20%)
Dec 06, 2022
5.683
5.700
5.645
5.675
61,486
+0.03(+0.53%)
Dec 05, 2022
5.751
5.768
5.632
5.645
121,496
-0.05(-0.82%)
Dec 02, 2022
5.641
5.700
5.641
5.692
59,935
+0.06(+1.06%)
Dec 01, 2022
5.666
5.734
5.624
5.632
84,135
-0.09(-1.63%)
Nov 30, 2022
5.581
5.743
5.556
5.726
359,334
+0.26(+4.83%)
Nov 29, 2022
5.411
5.462
5.386
5.462
135,849
+0.11(+2.07%)
Nov 28, 2022
5.326
5.381
5.254
5.352
88,785
-0.12(-2.18%)
Nov 25, 2022
5.420
5.471
5.411
5.471
49,667
+0.02(+0.31%)
Nov 23, 2022
5.335
5.462
5.318
5.454
119,264
+0.20(+3.72%)
Nov 22, 2022
5.241
5.309
5.215
5.258
119,215
+0.14(+2.66%)
Nov 21, 2022
5.283
5.318
5.079
5.122
496,432
-0.29(-5.42%)
Nov 18, 2022
5.445
5.445
5.369
5.415
173,694
+0.00(+0.08%)
Nov 17, 2022
5.309
5.445
5.309
5.411
287,484
+0.08(+1.44%)
Nov 16, 2022
5.309
5.343
5.249
5.335
421,401
-0.13(-2.34%)
Nov 15, 2022
5.479
5.530
5.369
5.462
408,383
+0.23(+4.39%)
Nov 14, 2022
5.301
5.343
5.190
5.232
362,190
+0.02(+0.33%)
Nov 11, 2022
5.181
5.420
5.181
5.215
663,858
-0.59(-10.12%)
Nov 10, 2022
5.462
5.866
5.309
5.802
2,471,685
+0.70(+13.67%)
Nov 09, 2022
5.675
5.777
5.096
5.105
2,082,592
-0.80(-13.54%)
Nov 08, 2022
6.415
6.764
5.522
5.905
2,206,473
-0.92(-13.47%)
Nov 07, 2022
6.798
6.845
6.764
6.823
260,225
-0.12(-1.72%)
Nov 04, 2022
6.849
6.985
6.781
6.943
86,973
+0.30(+4.48%)
Nov 03, 2022
6.602
6.662
6.594
6.645
65,282
+0.02(+0.26%)
Nov 02, 2022
6.687
6.828
6.585
6.628
657,150
-0.08(-1.14%)
Nov 01, 2022
6.721
6.730
6.662
6.704
55,915
+0.03(+0.51%)
Oct 31, 2022
6.781
6.789
6.641
6.670
239,053
-0.09(-1.38%)
Oct 28, 2022
6.670
6.802
6.665
6.764
176,389
-0.02(-0.25%)
Oct 27, 2022
6.806
6.815
6.713
6.781
91,803
-0.04(-0.56%)
Oct 26, 2022
6.721
6.900
6.687
6.819
156,412
+0.17(+2.49%)
Oct 25, 2022
6.364
6.696
6.356
6.653
332,230
+0.31(+4.90%)
Oct 24, 2022
6.338
6.364
6.277
6.343
91,863
+0.05(+0.81%)
Oct 21, 2022
6.211
6.304
6.185
6.292
409,136
+0.05(+0.82%)
Oct 20, 2022
6.279
6.338
6.214
6.241
77,667
-0.06(-0.88%)
Oct 19, 2022
6.270
6.326
6.249
6.296
77,021
+0.01(+0.14%)
Oct 18, 2022
6.458
6.458
6.249
6.287
99,666
-0.11(-1.73%)
Oct 17, 2022
6.415
6.449
6.373
6.398
134,692
+0.13(+2.04%)
Oct 14, 2022
6.466
6.475
6.262
6.270
611,258
-0.08(-1.21%)
Oct 13, 2022
5.956
6.398
5.947
6.347
646,511
+0.09(+1.36%)
Oct 12, 2022
6.236
6.270
6.224
6.262
247,750
+0.06(+1.01%)
Oct 11, 2022
6.236
6.275
6.160
6.199
139,126
-0.06(-1.00%)
Oct 10, 2022
6.338
6.347
6.236
6.262
89,112
-0.09(-1.47%)
Oct 07, 2022
6.415
6.432
6.321
6.356
395,881
-0.20(-3.11%)
Oct 06, 2022
6.594
6.670
6.517
6.560
194,708
-0.05(-0.77%)
Oct 05, 2022
6.534
6.674
6.483
6.611
346,499
-0.04(-0.64%)
Oct 04, 2022
6.560
6.662
6.530
6.653
200,659
+0.26(+3.99%)
Oct 03, 2022
6.287
6.449
6.241
6.398
345,952
+0.03(+0.40%)
Sep 30, 2022
6.296
6.615
6.287
6.373
158,922
+0.01(+0.23%)
Sep 29, 2022
6.304
6.373
6.168
6.358
719,237
-0.04(-0.68%)
Sep 28, 2022
6.245
6.424
6.236
6.402
31,760
+0.17(+2.69%)
Sep 27, 2022
6.577
6.660
6.160
6.234
473,386
-0.04(-0.64%)
Sep 26, 2022
6.236
6.296
6.211
6.275
74,669
+0.14(+2.29%)
Sep 23, 2022
6.211
6.211
6.058
6.134
103,287
-0.17(-2.70%)
Sep 22, 2022
6.236
6.373
6.143
6.304
405,399
+0.09(+1.39%)
Sep 21, 2022
6.304
6.500
6.109
6.218
507,421
+0.02(+0.26%)
Sep 20, 2022
6.160
6.304
6.117
6.202
93,336
-0.17(-2.67%)
Sep 19, 2022
6.126
6.381
6.126
6.373
118,411
-0.03(-0.53%)
Sep 16, 2022
6.449
6.458
6.313
6.407
252,446
-0.05(-0.79%)
Sep 15, 2022
6.534
6.594
6.381
6.458
192,753
-0.06(-0.91%)
Sep 14, 2022
6.653
6.653
6.415
6.517
266,303
-0.12(-1.79%)
Sep 13, 2022
6.985
7.028
6.560
6.636
547,990
-0.71(-9.72%)
Sep 12, 2022
7.317
7.359
7.215
7.351
193,160
+0.37(+5.24%)
Sep 09, 2022
6.857
7.028
6.857
6.985
271,210
+0.68(+10.80%)
Sep 08, 2022
6.228
6.313
6.202
6.304
199,507
+0.11(+1.79%)
Sep 07, 2022
6.126
6.253
6.117
6.194
332,421
+0.09(+1.53%)
Sep 06, 2022
6.449
6.466
6.083
6.100
373,497
-0.37(-5.71%)
Sep 02, 2022
6.619
6.670
6.402
6.469
436,416
+0.03(+0.45%)
Sep 01, 2022
6.483
6.517
6.330
6.441
421,966
-0.12(-1.83%)
Aug 31, 2022
6.602
6.653
6.453
6.561
239,534
+0.09(+1.46%)
Aug 30, 2022
6.628
6.662
6.338
6.466
269,295
-0.08(-1.17%)
Aug 29, 2022
6.492
6.636
6.483
6.543
267,927
-0.13(-1.91%)
Aug 26, 2022
7.113
7.113
6.653
6.670
874,629
-0.37(-5.31%)
Aug 25, 2022
7.036
7.096
6.977
7.045
261,890
-0.04(-0.60%)
Aug 24, 2022
6.994
7.138
6.977
7.087
309,990
+0.07(+0.97%)
Aug 23, 2022
6.985
7.070
6.968
7.019
528,495
+0.17(+2.48%)
Aug 22, 2022
6.900
7.002
6.828
6.849
233,412
-0.09(-1.23%)
Aug 19, 2022
7.011
7.038
6.879
6.934
361,192
-0.69(-9.04%)
Aug 18, 2022
7.674
7.674
7.589
7.623
177,266
+0.03(+0.45%)
Aug 17, 2022
7.717
7.725
7.581
7.589
259,120
-0.24(-3.04%)
Aug 16, 2022
7.827
7.857
7.725
7.827
156,135
-0.02(-0.22%)
Aug 15, 2022
7.895
7.938
7.836
7.844
131,556
-0.07(-0.86%)
Aug 12, 2022
7.793
7.938
7.751
7.912
137,313
-0.02(-0.21%)
Aug 11, 2022
8.066
8.151
7.878
7.929
119,733
+0.20(+2.64%)
Aug 10, 2022
7.912
7.912
7.696
7.725
148,456
+0.20(+2.72%)
Aug 09, 2022
7.606
7.623
7.470
7.521
349,527
-0.31(-3.91%)
Aug 08, 2022
7.878
7.938
7.793
7.827
368,053
+0.33(+4.43%)
Aug 05, 2022
7.530
7.649
7.432
7.496
150,093
+0.16(+2.20%)
Aug 04, 2022
7.504
7.572
7.325
7.334
181,789
-0.36(-4.65%)
Aug 03, 2022
7.615
7.713
7.606
7.691
129,434
+0.18(+2.38%)
Aug 02, 2022
7.470
7.674
7.419
7.513
305,619
+0.00(+0.00%)
Aug 01, 2022
7.572
7.708
7.487
7.513
458,853
-0.32(-4.13%)
Jul 29, 2022
7.742
7.963
7.691
7.836
546,056
+0.03(+0.33%)
Jul 28, 2022
7.581
7.878
7.470
7.810
230,239
+0.34(+4.56%)
Jul 27, 2022
6.994
7.572
6.972
7.470
401,908
+0.63(+9.20%)
Jul 26, 2022
6.857
6.909
6.789
6.840
335,840
-0.33(-4.63%)
Jul 25, 2022
7.198
7.206
7.079
7.172
377,658
-0.24(-3.21%)
Jul 22, 2022
7.725
7.785
7.385
7.410
242,776
-0.20(-2.57%)
Jul 21, 2022
7.436
7.623
7.333
7.606
786,503
-0.16(-2.08%)
Jul 20, 2022
7.827
7.947
7.700
7.768
614,111
+0.09(+1.22%)
Jul 19, 2022
7.308
7.759
7.232
7.674
752,928
+0.60(+8.41%)
Jul 18, 2022
7.283
7.453
7.012
7.079
674,953
+0.14(+2.09%)
Jul 15, 2022
6.857
6.951
6.764
6.934
389,512
+0.17(+2.52%)
Jul 14, 2022
6.441
6.832
6.424
6.764
295,940
+0.33(+5.16%)
Jul 13, 2022
6.228
6.543
6.185
6.432
945,205
+0.10(+1.61%)
Jul 12, 2022
6.500
6.543
6.296
6.330
228,950
-0.37(-5.58%)
Jul 11, 2022
6.721
6.781
6.636
6.704
224,019
-0.43(-6.08%)
Jul 08, 2022
7.011
7.240
6.943
7.138
232,812
-0.01(-0.19%)
Jul 07, 2022
6.679
7.164
6.670
7.152
337,369
+0.51(+7.64%)
Jul 06, 2022
6.602
6.696
6.560
6.645
244,859
-0.05(-0.76%)
Jul 05, 2022
6.330
6.709
6.313
6.696
275,036
+0.37(+5.78%)
Jul 01, 2022
6.296
6.415
6.270
6.330
369,576
+0.17(+2.76%)
Jun 30, 2022
6.287
6.287
6.122
6.160
418,177
-0.45(-6.85%)
Jun 29, 2022
6.577
6.628
6.500
6.613
335,897
+0.00(+0.03%)
Jun 28, 2022
6.874
6.917
6.602
6.611
312,892
-0.22(-3.24%)
Jun 27, 2022
6.943
6.960
6.696
6.832
436,368
-0.14(-1.95%)
Jun 24, 2022
6.951
7.011
6.827
6.968
356,713
+0.12(+1.74%)
Jun 23, 2022
6.755
6.866
6.634
6.849
144,536
+0.26(+3.87%)
Jun 22, 2022
6.747
6.840
6.509
6.594
819,474
-0.26(-3.73%)
Jun 21, 2022
6.934
7.104
6.840
6.849
527,093
+0.13(+2.00%)
Jun 17, 2022
6.755
6.845
6.670
6.715
163,130
-0.12(-1.72%)
Jun 16, 2022
6.951
7.019
6.798
6.832
524,605
-0.25(-3.49%)
Jun 15, 2022
7.011
7.325
6.636
7.079
775,202
-0.19(-2.61%)
Jun 14, 2022
7.376
7.445
7.214
7.269
164,224
-0.32(-4.23%)
Jun 13, 2022
7.666
7.929
7.393
7.589
582,915
-1.91(-20.14%)
Jun 10, 2022
9.657
9.725
9.461
9.503
103,067
-0.34(-3.46%)
Jun 09, 2022
9.886
9.980
9.827
9.844
78,255
-0.04(-0.43%)
Jun 08, 2022
9.954
10.11
9.818
9.886
144,153
-0.33(-3.25%)
Jun 07, 2022
9.708
10.29
9.648
10.22
150,079
-0.12(-1.15%)
Jun 06, 2022
10.34
10.42
10.20
10.34
129,551
+0.64(+6.58%)
Jun 03, 2022
9.699
9.750
9.589
9.699
129,416
-0.26(-2.56%)
Jun 02, 2022
9.801
9.988
9.753
9.954
279,757
+0.09(+0.86%)
Jun 01, 2022
10.46
10.47
9.818
9.869
250,806
-0.53(-5.07%)
May 31, 2022
10.49
10.64
10.27
10.40
314,854
+0.94(+9.89%)
May 27, 2022
9.555
9.631
9.257
9.461
192,584
-0.19(-1.94%)
May 26, 2022
9.257
9.759
9.257
9.648
116,126
-0.07(-0.70%)
May 25, 2022
9.682
9.861
9.682
9.716
131,878
+0.06(+0.62%)
May 24, 2022
9.606
9.733
9.401
9.657
801,323
+0.11(+1.16%)
May 23, 2022
9.988
10.03
9.538
9.546
84,290
-0.08(-0.80%)
May 20, 2022
9.963
9.980
9.427
9.623
231,934
-0.22(-2.25%)
May 19, 2022
9.742
10.03
9.648
9.844
278,360
+0.25(+2.57%)
May 18, 2022
9.691
9.708
9.444
9.597
179,319
-0.28(-2.84%)
May 17, 2022
10.04
10.09
9.691
9.878
309,014
+0.19(+1.93%)
May 16, 2022
9.801
9.835
9.555
9.691
86,735
-0.19(-1.89%)
May 13, 2022
10.04
10.19
9.691
9.878
223,667
+0.48(+5.16%)
May 12, 2022
9.367
9.801
9.112
9.393
1,353,093
-0.22(-2.30%)
May 11, 2022
9.801
10.48
9.572
9.614
1,294,215
-0.68(-6.61%)
May 10, 2022
10.56
10.63
10.13
10.29
232,611
+0.14(+1.42%)
May 09, 2022
10.76
10.98
9.988
10.15
519,701
-1.67(-14.11%)
May 06, 2022
11.82
11.94
11.61
11.82
134,014
-0.10(-0.86%)
May 05, 2022
12.96
12.96
11.76
11.92
451,022
-1.20(-9.14%)
May 04, 2022
12.85
13.17
12.71
13.12
297,752
+0.75(+6.05%)
May 03, 2022
12.59
12.64
12.32
12.37
150,031
-0.30(-2.35%)
May 02, 2022
12.74
12.86
12.51
12.67
282,980
+0.08(+0.61%)
Apr 29, 2022
12.86
12.97
12.53
12.59
142,679
-0.57(-4.33%)
Apr 28, 2022
12.98
13.28
12.81
13.16
210,187
+0.37(+2.86%)
Apr 27, 2022
12.83
12.99
12.66
12.80
91,444
+0.20(+1.62%)
Apr 26, 2022
13.25
13.25
12.51
12.59
289,436
-0.67(-5.04%)
Apr 25, 2022
12.79
13.31
12.74
13.26
156,985
+0.25(+1.94%)
Apr 22, 2022
13.35
13.38
12.92
13.01
126,248
-0.59(-4.33%)
Apr 21, 2022
14.15
14.17
13.58
13.60
233,925
-0.01(-0.06%)
Apr 20, 2022
13.89
13.89
13.48
13.60
168,926
-0.07(-0.50%)
Apr 19, 2022
13.54
13.75
13.50
13.67
95,369
+0.26(+1.97%)
Apr 18, 2022
12.99
13.54
12.89
13.41
136,908
+0.28(+2.14%)
Apr 14, 2022
13.59
13.61
13.09
13.13
108,805
-0.43(-3.14%)
Apr 13, 2022
13.13
13.68
13.12
13.55
138,304
+0.62(+4.80%)
Apr 12, 2022
13.36
13.36
12.93
12.93
94,195
-0.25(-1.87%)
Apr 11, 2022
13.49
13.59
13.12
13.18
128,097
-0.92(-6.52%)
Apr 08, 2022
14.15
14.52
14.00
14.10
92,049
-0.21(-1.49%)
Apr 07, 2022
14.31
14.45
14.21
14.31
73,147
-0.13(-0.88%)
Apr 06, 2022
14.81
14.85
14.30
14.44
164,897
-0.77(-5.04%)
Apr 05, 2022
15.35
15.39
15.02
15.20
118,686
+0.02(+0.11%)
Apr 04, 2022
15.23
15.33
14.93
15.19
82,918
-0.15(-1.00%)
Apr 01, 2022
15.01
15.47
14.99
15.34
129,947
+0.28(+1.86%)
Mar 31, 2022
15.64
15.64
15.06
15.06
165,946
-0.51(-3.28%)
Mar 30, 2022
15.63
15.82
15.51
15.57
90,570
-0.23(-1.45%)
Mar 29, 2022
15.84
15.94
15.64
15.80
151,028
-0.11(-0.70%)
Mar 28, 2022
15.70
15.98
15.69
15.91
246,465
+1.18(+8.03%)
Mar 25, 2022
14.87
14.97
14.59
14.73
125,864
+0.17(+1.17%)
Mar 24, 2022
14.19
14.68
14.16
14.56
161,393
+0.59(+4.20%)
Mar 23, 2022
13.99
14.17
13.89
13.97
147,205
-0.05(-0.36%)
Mar 22, 2022
14.21
14.33
14.01
14.02
172,699
+0.39(+2.87%)
Mar 21, 2022
13.70
13.77
13.48
13.63
185,896
-0.30(-2.14%)
Mar 18, 2022
13.37
13.94
13.37
13.93
245,568
+0.39(+2.89%)
Mar 17, 2022
13.58
13.64
13.48
13.54
230,265
-0.03(-0.19%)
Mar 16, 2022
13.37
13.65
13.06
13.56
619,648
+0.40(+3.04%)
Mar 15, 2022
12.85
13.20
12.74
13.16
191,107
+0.32(+2.47%)
Mar 14, 2022
12.84
12.97
12.71
12.84
192,509
+0.17(+1.32%)
Mar 11, 2022
13.04
13.12
12.66
12.68
297,144
-0.43(-3.31%)
Mar 10, 2022
12.96
13.11
233,736
-0.77(-5.58%)
Mar 09, 2022
13.99
14.13
13.84
13.89
453,025
+1.15(+9.02%)
Mar 08, 2022
12.83
13.04
12.63
12.74
644,898
+0.31(+2.53%)
Mar 07, 2022
12.97
13.08
12.31
12.42
702,944
-0.66(-5.01%)
Mar 04, 2022
13.70
13.75
12.94
13.08
838,769
-0.86(-6.17%)
Mar 03, 2022
14.54
14.57
13.85
13.94
1,131,318
-0.61(-4.21%)
Mar 02, 2022
14.54
15.04
14.42
14.55
1,206,890
-0.09(-0.58%)
Mar 01, 2022
14.74
14.79
14.34
14.63
1,204,798
+0.73(+5.26%)
Feb 28, 2022
12.93
13.92
12.93
13.90
1,034,232
+0.96(+7.43%)
Feb 25, 2022
12.99
13.11
12.76
12.94
749,584
+0.24(+1.88%)
Feb 24, 2022
11.70
13.14
11.66
12.70
466,992
+0.23(+1.84%)
Feb 23, 2022
12.91
12.92
12.38
12.47
271,221
-0.09(-0.68%)
Feb 22, 2022
12.45
12.69
12.39
12.56
527,107
-0.69(-5.20%)
Feb 18, 2022
13.25
0
-0.31(-2.26%)
Feb 17, 2022
13.98
14.01
13.53
13.55
482,799
-1.09(-7.44%)
Feb 16, 2022
14.47
14.72
14.36
14.64
958,096
+0.00(+0.00%)
Feb 15, 2022
14.68
14.78
14.55
14.64
845,700
+0.66(+4.68%)
Feb 14, 2022
14.16
14.22
13.87
13.99
1,664,052
-0.08(-0.54%)
Feb 11, 2022
14.48
14.59
13.94
14.06
2,936,494
-0.58(-3.95%)
Feb 10, 2022
14.44
15.20
14.44
14.64
2,863,972
-0.23(-1.54%)
Feb 09, 2022
14.62
14.88
14.51
14.87
1,053,549
+0.18(+1.22%)
Feb 08, 2022
14.48
14.71
14.19
14.69
758,696
+0.04(+0.29%)
Feb 07, 2022
14.25
14.78
14.18
14.65
1,236,232
+1.18(+8.78%)
Feb 04, 2022
12.51
13.56
12.44
13.47
2,406,490
+1.45(+12.11%)
Feb 03, 2022
12.07
12.29
12.00
12.01
1,034,685
-0.43(-3.49%)
Feb 02, 2022
12.71
12.71
12.27
12.45
455,865
-0.32(-2.53%)
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.