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
Forza X1, Inc. - Common Stock
(NQ:
FRZA
)
0.4500
+0.0500 (+12.50%)
Streaming Delayed Price
Updated: 3:06 PM EDT, May 23, 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
0.5404
0.5700
0.5400
0.5523
29,719
+0.00(+0.62%)
Jan 30, 2024
0.5400
0.5880
0.5304
0.5489
29,307
-0.01(-1.98%)
Jan 29, 2024
0.5500
0.6022
0.5301
0.5600
44,618
+0.01(+1.82%)
Jan 26, 2024
0.4800
0.5690
0.4733
0.5500
127,186
+0.08(+15.81%)
Jan 25, 2024
0.4800
0.4800
0.4735
0.4749
15,284
-0.01(-1.06%)
Jan 24, 2024
0.4900
0.5146
0.4733
0.4800
27,296
-0.01(-2.10%)
Jan 23, 2024
0.4800
0.5180
0.4800
0.4903
21,407
+0.01(+2.87%)
Jan 22, 2024
0.5245
0.5245
0.4710
0.4766
34,340
-0.00(-0.71%)
Jan 19, 2024
0.5134
0.5165
0.4715
0.4800
28,511
-0.01(-1.40%)
Jan 18, 2024
0.5400
0.5400
0.4710
0.4868
50,852
+0.01(+1.42%)
Jan 17, 2024
0.5454
0.5454
0.4800
0.4800
31,508
-0.04(-8.27%)
Jan 16, 2024
0.5400
0.5400
0.5094
0.5233
28,447
-0.02(-3.95%)
Jan 12, 2024
0.5800
0.5847
0.5448
0.5448
25,794
-0.02(-2.71%)
Jan 11, 2024
0.5180
0.5799
0.4800
0.5600
69,427
+0.05(+10.76%)
Jan 10, 2024
0.5000
0.5150
0.4900
0.5056
32,776
-0.00(-0.45%)
Jan 09, 2024
0.5200
0.5200
0.4800
0.5079
18,688
+0.03(+5.81%)
Jan 08, 2024
0.4700
0.5200
0.4700
0.4800
45,375
+0.01(+1.91%)
Jan 05, 2024
0.4800
0.5000
0.4600
0.4710
35,928
+0.00(+0.43%)
Jan 04, 2024
0.4800
0.5000
0.4400
0.4690
87,232
-0.00(-0.21%)
Jan 03, 2024
0.5050
0.5300
0.4700
0.4700
67,230
-0.04(-6.95%)
Jan 02, 2024
0.5400
0.5600
0.5000
0.5051
73,549
-0.03(-5.61%)
Dec 29, 2023
0.5500
0.5500
0.5100
0.5351
89,939
+0.02(+2.90%)
Dec 28, 2023
0.5800
0.5899
0.5200
0.5200
92,853
-0.04(-7.14%)
Dec 27, 2023
0.5600
0.5900
0.5401
0.5600
112,733
-0.01(-1.75%)
Dec 26, 2023
0.6000
0.6090
0.5500
0.5700
28,207
-0.02(-3.37%)
Dec 22, 2023
0.5944
0.5944
0.5650
0.5899
69,689
-0.01(-0.86%)
Dec 21, 2023
0.5605
0.6007
0.5605
0.5950
27,897
+0.01(+0.85%)
Dec 20, 2023
0.5851
0.6150
0.5710
0.5900
57,825
+0.00(+0.05%)
Dec 19, 2023
0.6000
0.6000
0.5348
0.5897
81,237
-0.02(-3.77%)
Dec 18, 2023
0.6116
0.6200
0.5800
0.6128
88,220
-0.03(-4.62%)
Dec 15, 2023
0.6500
0.6500
0.6003
0.6425
29,802
-0.02(-2.65%)
Dec 14, 2023
0.6450
0.6600
0.5998
0.6600
102,484
+0.02(+2.84%)
Dec 13, 2023
0.5500
0.6500
0.5300
0.6418
129,452
+0.09(+16.67%)
Dec 12, 2023
0.5900
0.6000
0.5399
0.5501
26,281
-0.01(-1.94%)
Dec 11, 2023
0.6100
0.6200
0.4811
0.5610
137,709
-0.04(-6.50%)
Dec 08, 2023
0.6100
0.6100
0.5800
0.6000
32,990
-0.01(-1.64%)
Dec 07, 2023
0.6400
0.6370
0.4500
0.6100
114,370
-0.02(-2.77%)
Dec 06, 2023
0.6348
0.6400
0.5811
0.6274
47,679
-0.01(-1.66%)
Dec 05, 2023
0.6100
0.6400
0.6000
0.6380
10,115
+0.01(+1.40%)
Dec 04, 2023
0.6000
0.6349
0.6000
0.6292
23,667
-0.02(-2.37%)
Dec 01, 2023
0.6436
0.6500
0.5800
0.6445
55,384
+0.03(+5.66%)
Nov 30, 2023
0.6400
0.6400
0.6000
0.6100
32,190
-0.00(-0.08%)
Nov 29, 2023
0.6400
0.6400
0.6100
0.6105
19,419
-0.02(-3.10%)
Nov 28, 2023
0.6020
0.6400
0.6007
0.6300
10,543
+0.02(+3.16%)
Nov 27, 2023
0.6300
0.6359
0.6000
0.6107
11,286
+0.00(+0.78%)
Nov 24, 2023
0.6000
0.6350
0.6000
0.6060
3,457
+0.01(+0.98%)
Nov 22, 2023
0.6201
0.6350
0.6000
0.6001
12,289
-0.00(-0.81%)
Nov 21, 2023
0.5950
0.6399
0.5950
0.6050
8,277
+0.00(+0.78%)
Nov 20, 2023
0.6199
0.6400
0.6003
0.6003
19,607
-0.02(-3.16%)
Nov 17, 2023
0.6233
0.6400
0.6000
0.6199
35,581
+0.02(+3.30%)
Nov 16, 2023
0.6100
0.6497
0.6000
0.6001
29,857
-0.02(-3.98%)
Nov 15, 2023
0.6451
0.6589
0.6200
0.6250
58,582
-0.03(-3.88%)
Nov 14, 2023
0.6500
0.6640
0.6300
0.6502
8,892
-0.00(-0.32%)
Nov 13, 2023
0.6700
0.6700
0.6345
0.6523
22,343
-0.00(-0.52%)
Nov 10, 2023
0.6400
0.6801
0.6300
0.6557
13,546
+0.03(+4.08%)
Nov 09, 2023
0.6310
0.6751
0.6300
0.6300
48,694
-0.02(-3.46%)
Nov 08, 2023
0.6339
0.6750
0.6221
0.6526
60,380
-0.00(-0.14%)
Nov 07, 2023
0.6700
0.6799
0.5885
0.6535
132,330
-0.01(-0.98%)
Nov 06, 2023
0.6200
0.7000
0.6128
0.6600
246,105
+0.06(+10.74%)
Nov 03, 2023
0.6169
0.6200
0.5642
0.5960
34,538
+0.01(+1.41%)
Nov 02, 2023
0.5555
0.6100
0.5511
0.5877
57,902
+0.03(+5.70%)
Nov 01, 2023
0.5900
0.5900
0.5400
0.5560
31,279
-0.02(-4.30%)
Oct 31, 2023
0.5500
0.6054
0.5500
0.5810
13,812
+0.02(+3.75%)
Oct 30, 2023
0.6000
0.6300
0.5344
0.5600
76,734
-0.04(-6.71%)
Oct 27, 2023
0.6200
0.6400
0.6000
0.6003
22,167
-0.02(-3.95%)
Oct 26, 2023
0.6100
0.6450
0.6000
0.6250
28,330
+0.03(+4.17%)
Oct 25, 2023
0.6300
0.6501
0.6000
0.6000
39,120
-0.03(-4.76%)
Oct 24, 2023
0.6200
0.6400
0.6000
0.6300
17,813
+0.01(+0.80%)
Oct 23, 2023
0.6700
0.6700
0.5600
0.6250
97,988
+0.03(+4.17%)
Oct 20, 2023
0.6389
0.6389
0.5719
0.6000
185,020
-0.02(-3.23%)
Oct 19, 2023
0.6400
0.6400
0.5700
0.6200
78,427
-0.01(-1.59%)
Oct 18, 2023
0.6200
0.6670
0.6140
0.6300
20,361
-0.01(-1.56%)
Oct 17, 2023
0.6400
0.6644
0.6060
0.6400
36,260
+0.00(+0.00%)
Oct 16, 2023
0.6500
0.6500
0.5918
0.6400
42,693
+0.00(+0.00%)
Oct 13, 2023
0.6891
0.6932
0.6349
0.6400
37,442
-0.05(-7.25%)
Oct 12, 2023
0.6903
0.7029
0.6611
0.6900
32,531
-0.00(-0.04%)
Oct 11, 2023
0.6700
0.7000
0.6501
0.6903
26,802
+0.01(+1.51%)
Oct 10, 2023
0.6500
0.7200
0.6500
0.6800
41,253
-0.01(-0.74%)
Oct 09, 2023
0.7000
0.7400
0.6555
0.6851
56,132
-0.05(-6.25%)
Oct 06, 2023
0.7038
0.7650
0.7000
0.7308
38,607
-0.01(-1.26%)
Oct 05, 2023
0.6963
0.7763
0.6963
0.7401
57,747
+0.04(+6.29%)
Oct 04, 2023
0.7465
0.7499
0.6800
0.6963
73,837
-0.02(-2.62%)
Oct 03, 2023
0.7650
0.7960
0.7008
0.7150
48,533
-0.06(-7.14%)
Oct 02, 2023
0.8300
0.8280
0.7413
0.7700
98,869
-0.04(-5.52%)
Sep 29, 2023
0.8299
0.8300
0.7999
0.8150
34,636
-0.00(-0.04%)
Sep 28, 2023
0.8000
0.8300
0.8000
0.8153
29,621
-0.01(-1.64%)
Sep 27, 2023
0.8210
0.8430
0.8050
0.8289
35,028
-0.01(-1.20%)
Sep 26, 2023
0.8321
0.8390
0.8120
0.8390
11,801
+0.01(+1.57%)
Sep 25, 2023
0.8200
0.8420
0.8100
0.8260
20,844
-0.01(-1.26%)
Sep 22, 2023
0.8200
0.8660
0.8050
0.8365
70,789
+0.02(+2.01%)
Sep 21, 2023
0.8300
0.8400
0.8020
0.8200
26,955
-0.01(-1.26%)
Sep 20, 2023
0.8500
0.8550
0.8250
0.8305
14,102
+0.01(+0.67%)
Sep 19, 2023
0.8700
0.8700
0.8239
0.8250
45,785
-0.03(-3.06%)
Sep 18, 2023
0.8600
0.8900
0.8500
0.8510
52,002
-0.06(-6.32%)
Sep 15, 2023
0.8780
0.9089
0.8400
0.9084
84,843
+0.07(+8.07%)
Sep 14, 2023
0.8520
0.8658
0.8250
0.8406
67,821
-0.01(-1.68%)
Sep 13, 2023
0.8700
0.8910
0.8500
0.8550
39,912
-0.02(-1.85%)
Sep 12, 2023
0.8900
0.8950
0.8711
0.8711
77,294
-0.02(-2.02%)
Sep 11, 2023
0.9000
0.9010
0.8710
0.8891
117,741
-0.01(-0.59%)
Sep 08, 2023
0.8695
0.8997
0.8600
0.8944
44,859
+0.02(+2.42%)
Sep 07, 2023
0.8900
0.9000
0.8505
0.8733
70,484
-0.04(-4.03%)
Sep 06, 2023
0.9200
0.9400
0.8870
0.9100
86,142
-0.03(-3.64%)
Sep 05, 2023
0.9000
0.9444
0.8820
0.9444
40,547
+0.05(+6.11%)
Sep 01, 2023
0.9400
0.9560
0.8804
0.8900
131,536
-0.06(-6.32%)
Aug 31, 2023
0.9200
0.9900
0.9003
0.9500
203,337
+0.02(+1.93%)
Aug 30, 2023
0.9600
0.9600
0.8750
0.9320
101,019
+0.01(+1.30%)
Aug 29, 2023
0.9800
1.000
0.9124
0.9200
131,541
-0.06(-5.84%)
Aug 28, 2023
0.9900
1.090
0.9369
0.9771
532,915
-0.00(-0.31%)
Aug 25, 2023
1.000
1.000
0.9700
0.9801
30,961
-0.02(-1.99%)
Aug 24, 2023
1.010
1.010
0.9710
1.000
43,462
+0.04(+3.72%)
Aug 23, 2023
0.9900
1.040
0.9641
0.9641
57,352
-0.03(-2.62%)
Aug 22, 2023
1.010
1.025
0.9650
0.9900
53,060
-0.02(-1.98%)
Aug 21, 2023
1.030
1.039
1.010
1.010
51,664
-0.02(-1.94%)
Aug 18, 2023
1.000
1.040
0.9800
1.030
54,943
+0.05(+5.11%)
Aug 17, 2023
1.040
1.060
0.9402
0.9799
226,834
-0.06(-5.78%)
Aug 16, 2023
1.020
1.050
1.000
1.040
119,625
+0.06(+6.01%)
Aug 15, 2023
1.120
1.130
0.9800
0.9810
389,311
-0.13(-11.62%)
Aug 14, 2023
1.110
1.160
1.110
1.110
64,056
-0.01(-0.89%)
Aug 11, 2023
1.180
1.200
1.110
1.120
66,082
-0.03(-2.61%)
Aug 10, 2023
1.120
1.170
1.110
1.150
82,619
+0.03(+2.68%)
Aug 09, 2023
1.140
1.165
1.100
1.120
95,828
-0.01(-1.32%)
Aug 08, 2023
1.170
1.180
1.100
1.135
140,372
-0.04(-3.81%)
Aug 07, 2023
1.240
1.240
1.160
1.180
117,911
-0.02(-1.67%)
Aug 04, 2023
1.240
1.240
1.170
1.200
78,005
-0.01(-0.83%)
Aug 03, 2023
1.220
1.250
1.190
1.210
108,926
-0.02(-1.63%)
Aug 02, 2023
1.260
1.260
1.220
1.230
103,928
-0.04(-3.15%)
Aug 01, 2023
1.250
1.280
1.240
1.270
62,315
+0.01(+0.79%)
Jul 31, 2023
1.330
1.340
1.260
1.260
176,906
-0.08(-5.97%)
Jul 28, 2023
1.220
1.340
1.210
1.340
827,306
+0.12(+9.84%)
Jul 27, 2023
1.200
1.240
1.160
1.220
285,964
+0.01(+0.83%)
Jul 26, 2023
1.180
1.220
1.170
1.210
169,442
+0.02(+1.68%)
Jul 25, 2023
1.210
1.230
1.160
1.190
155,910
-0.01(-0.83%)
Jul 24, 2023
1.250
1.250
1.200
1.200
137,052
-0.05(-4.00%)
Jul 21, 2023
1.240
1.270
1.200
1.250
195,923
+0.00(+0.40%)
Jul 20, 2023
1.200
1.250
1.200
1.245
96,996
+0.03(+2.05%)
Jul 19, 2023
1.220
1.280
1.200
1.220
282,024
-0.03(-2.40%)
Jul 18, 2023
1.240
1.280
1.200
1.250
385,546
-0.01(-0.79%)
Jul 17, 2023
1.220
1.280
1.200
1.260
211,330
+0.07(+5.88%)
Jul 14, 2023
1.210
1.225
1.170
1.190
270,524
-0.03(-2.46%)
Jul 13, 2023
1.280
1.300
1.210
1.220
280,638
-0.06(-4.69%)
Jul 12, 2023
1.320
1.380
1.230
1.280
461,401
-0.08(-5.86%)
Jul 11, 2023
1.370
1.405
1.320
1.360
131,701
-0.03(-2.18%)
Jul 10, 2023
1.400
1.420
1.310
1.390
448,582
-0.11(-7.33%)
Jul 07, 2023
1.520
1.530
1.410
1.500
425,043
+0.02(+1.35%)
Jul 06, 2023
1.430
1.565
1.330
1.480
729,192
+0.03(+2.07%)
Jul 05, 2023
1.470
1.550
1.410
1.450
564,232
+0.00(+0.00%)
Jul 03, 2023
1.500
1.500
1.370
1.450
289,838
-0.02(-1.36%)
Jun 30, 2023
1.200
1.500
1.180
1.470
1,342,045
+0.25(+20.49%)
Jun 29, 2023
1.200
1.240
1.160
1.220
479,666
+0.01(+0.83%)
Jun 28, 2023
1.220
1.239
1.190
1.210
103,273
-0.01(-0.82%)
Jun 27, 2023
1.200
1.250
1.160
1.220
213,498
+0.00(+0.00%)
Jun 26, 2023
1.330
1.337
1.180
1.220
304,564
-0.12(-8.96%)
Jun 23, 2023
1.370
1.390
1.290
1.340
128,169
-0.03(-2.19%)
Jun 22, 2023
1.300
1.400
1.260
1.370
287,569
+0.07(+5.38%)
Jun 21, 2023
1.370
1.380
1.300
1.300
294,732
-0.07(-5.11%)
Jun 20, 2023
1.420
1.420
1.350
1.370
215,593
-0.01(-0.72%)
Jun 16, 2023
1.500
1.500
1.320
1.380
805,667
-0.10(-6.76%)
Jun 15, 2023
1.490
1.520
1.460
1.480
398,170
-0.02(-1.33%)
Jun 14, 2023
1.530
1.620
1.460
1.500
767,709
-0.08(-5.06%)
Jun 13, 2023
1.560
1.650
1.540
1.580
1,181,475
-0.06(-3.66%)
Jun 12, 2023
1.680
1.770
1.600
1.640
4,847,111
-1.48(-47.44%)
Jun 09, 2023
3.120
3.980
2.950
3.120
4,892,254
-0.25(-7.42%)
Jun 08, 2023
2.940
3.790
2.810
3.370
5,527,446
+0.23(+7.32%)
Jun 07, 2023
2.930
3.190
2.660
3.140
5,603,349
+0.27(+9.41%)
Jun 06, 2023
3.550
3.630
2.720
2.870
32,366,960
-0.05(-1.71%)
Jun 05, 2023
2.870
3.540
2.390
2.920
101,074,384
+1.67(+133.71%)
Jun 02, 2023
1.250
1.255
1.160
1.249
7,306,971
-0.02(-1.61%)
Jun 01, 2023
1.285
1.290
1.200
1.270
40,667
+0.01(+0.79%)
May 31, 2023
1.330
1.340
1.245
1.260
18,456
-0.02(-1.57%)
May 30, 2023
1.280
1.349
1.230
1.280
24,812
+0.05(+4.07%)
May 26, 2023
1.340
1.400
1.230
1.230
31,745
-0.10(-7.52%)
May 25, 2023
1.400
1.420
1.290
1.330
14,720
-0.01(-0.75%)
May 24, 2023
1.400
1.464
1.259
1.340
44,530
-0.05(-3.60%)
May 23, 2023
1.440
1.540
1.390
1.390
38,936
-0.01(-0.71%)
May 22, 2023
1.350
1.425
1.280
1.400
55,155
+0.10(+7.69%)
May 19, 2023
1.300
1.300
1.250
1.300
8,765
+0.02(+1.56%)
May 18, 2023
1.300
1.310
1.240
1.280
9,519
+0.08(+6.67%)
May 17, 2023
1.280
1.300
1.200
1.200
36,476
-0.10(-7.69%)
May 16, 2023
1.250
1.335
1.250
1.300
50,120
+0.04(+3.17%)
May 15, 2023
1.250
1.280
1.180
1.260
32,569
+0.04(+3.70%)
May 12, 2023
1.260
1.260
1.215
1.215
8,465
+0.01(+0.83%)
May 11, 2023
1.250
1.258
1.210
1.205
6,647
+0.01(+0.42%)
May 10, 2023
1.200
1.250
1.200
1.200
23,095
+0.00(+0.00%)
May 09, 2023
1.220
1.250
1.190
1.200
17,198
-0.04(-3.23%)
May 08, 2023
1.210
1.250
1.191
1.240
19,449
-0.01(-0.80%)
May 05, 2023
1.190
1.290
1.170
1.250
71,747
+0.06(+5.41%)
May 04, 2023
1.190
1.210
1.186
1.186
8,013
-0.00(-0.35%)
May 03, 2023
1.180
1.229
1.180
1.190
8,601
-0.00(-0.01%)
May 02, 2023
1.230
1.260
1.190
1.190
23,284
-0.05(-4.02%)
May 01, 2023
1.220
1.300
1.220
1.240
34,610
-0.01(-1.09%)
Apr 28, 2023
1.190
1.300
1.190
1.254
49,750
+0.03(+2.76%)
Apr 27, 2023
1.210
1.250
1.160
1.220
7,441
+0.06(+5.17%)
Apr 26, 2023
1.230
1.230
1.160
1.160
23,180
-0.04(-3.34%)
Apr 25, 2023
1.230
1.230
1.200
1.200
7,414
-0.03(-2.43%)
Apr 24, 2023
1.150
1.280
1.130
1.230
35,684
+0.05(+4.24%)
Apr 21, 2023
1.130
1.200
1.130
1.180
12,789
+0.00(+0.00%)
Apr 20, 2023
1.130
1.180
1.130
1.180
9,836
+0.02(+1.72%)
Apr 19, 2023
1.130
1.180
1.135
1.160
21,592
+0.04(+3.56%)
Apr 18, 2023
1.090
1.220
1.090
1.120
31,694
-0.01(-0.88%)
Apr 17, 2023
1.090
1.130
1.090
1.130
6,066
+0.00(+0.00%)
Apr 14, 2023
1.135
1.140
1.082
1.130
28,657
+0.02(+1.80%)
Apr 13, 2023
1.130
1.140
1.090
1.110
16,075
-0.01(-0.89%)
Apr 12, 2023
1.160
1.168
1.120
1.120
9,807
-0.04(-3.58%)
Apr 11, 2023
1.160
1.170
1.113
1.162
14,928
+0.00(+0.14%)
Apr 10, 2023
1.130
1.160
1.060
1.160
19,434
+0.05(+4.50%)
Apr 06, 2023
1.180
1.188
1.110
1.110
33,243
-0.02(-1.77%)
Apr 05, 2023
1.150
1.190
1.120
1.130
46,227
+0.00(+0.00%)
Apr 04, 2023
1.190
1.210
1.100
1.130
24,163
-0.08(-6.61%)
Apr 03, 2023
1.230
1.230
1.190
1.210
4,559
-0.02(-1.63%)
Mar 31, 2023
1.260
1.350
1.230
1.230
37,401
+0.00(+0.00%)
Mar 30, 2023
1.150
1.280
1.150
1.230
21,631
+0.07(+6.03%)
Mar 29, 2023
1.270
1.270
1.130
1.160
23,255
-0.07(-5.69%)
Mar 28, 2023
1.200
1.290
1.200
1.230
21,089
+0.00(+0.00%)
Mar 27, 2023
1.190
1.330
1.167
1.230
79,713
+0.04(+3.36%)
Mar 24, 2023
1.250
1.280
1.140
1.190
21,140
+0.03(+2.59%)
Mar 23, 2023
1.210
1.260
1.140
1.160
29,413
-0.03(-2.52%)
Mar 22, 2023
1.150
1.190
1.130
1.190
14,288
+0.05(+4.39%)
Mar 21, 2023
1.160
1.160
1.100
1.140
37,632
+0.00(+0.01%)
Mar 20, 2023
1.160
1.210
1.110
1.140
25,928
-0.04(-3.40%)
Mar 17, 2023
1.140
1.230
1.060
1.180
11,995
-0.00(-0.01%)
Mar 16, 2023
1.160
1.200
1.150
1.180
13,100
+0.01(+0.86%)
Mar 15, 2023
1.160
1.198
1.150
1.170
9,489
-0.03(-2.50%)
Mar 14, 2023
1.200
1.340
1.156
1.200
49,937
+0.00(+0.00%)
Mar 13, 2023
1.120
1.200
1.064
1.200
70,448
+0.06(+5.26%)
Mar 10, 2023
1.200
1.230
1.120
1.140
37,400
-0.06(-5.00%)
Mar 09, 2023
1.310
1.310
1.200
1.200
26,553
-0.10(-7.69%)
Mar 08, 2023
1.310
1.340
1.280
1.300
8,275
-0.02(-1.52%)
Mar 07, 2023
1.375
1.375
1.320
1.320
11,679
-0.05(-3.64%)
Mar 06, 2023
1.430
1.440
1.360
1.370
16,599
-0.06(-4.20%)
Mar 03, 2023
1.430
1.440
1.379
1.430
21,022
+0.02(+1.43%)
Mar 02, 2023
1.360
1.420
1.360
1.410
2,762
+0.01(+0.71%)
Mar 01, 2023
1.418
1.418
1.351
1.400
9,669
+0.01(+0.72%)
Feb 28, 2023
1.330
1.429
1.330
1.390
10,189
+0.04(+2.96%)
Feb 27, 2023
1.300
1.400
1.290
1.350
20,726
+0.01(+0.75%)
Feb 24, 2023
1.370
1.410
1.320
1.340
40,120
-0.03(-2.20%)
Feb 23, 2023
1.410
1.410
1.320
1.370
19,265
-0.01(-0.72%)
Feb 22, 2023
1.485
1.485
1.373
1.380
37,540
-0.10(-6.76%)
Feb 21, 2023
1.440
1.540
1.440
1.480
11,345
-0.03(-1.99%)
Feb 17, 2023
1.470
1.580
1.452
1.510
17,465
+0.00(+0.00%)
Feb 16, 2023
1.510
1.524
1.490
1.510
11,154
-0.02(-1.29%)
Feb 15, 2023
1.420
1.540
1.420
1.530
17,046
+0.10(+6.97%)
Feb 14, 2023
1.490
1.490
1.420
1.430
19,585
-0.05(-3.38%)
Feb 13, 2023
1.510
1.538
1.480
1.480
20,140
-0.04(-2.63%)
Feb 10, 2023
1.520
1.630
1.470
1.520
66,549
-0.07(-4.15%)
Feb 09, 2023
1.660
1.740
1.550
1.586
75,452
-0.14(-8.34%)
Feb 08, 2023
1.689
1.760
1.689
1.730
36,788
-0.03(-1.70%)
Feb 07, 2023
1.760
1.780
1.674
1.760
24,947
+0.00(+0.00%)
Feb 06, 2023
1.760
1.820
1.720
1.760
50,476
+0.02(+1.44%)
Feb 03, 2023
1.630
1.780
1.621
1.735
159,980
+0.09(+5.43%)
Feb 02, 2023
1.650
1.740
1.510
1.646
142,128
+0.10(+6.17%)
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.