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
Adtran Holdings Inc
(NQ:
ADTN
)
5.030
-0.040 (-0.79%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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 29, 2021
16.27
16.83
15.93
15.98
355,694
-0.28(-1.71%)
Jan 28, 2021
17.05
17.05
15.86
16.26
427,730
-0.48(-2.89%)
Jan 27, 2021
15.92
17.14
15.81
16.74
489,480
+0.49(+3.03%)
Jan 26, 2021
16.46
16.48
15.97
16.25
319,827
-0.03(-0.17%)
Jan 25, 2021
16.21
16.47
15.89
16.28
223,819
+0.01(+0.06%)
Jan 22, 2021
15.83
16.31
15.61
16.27
250,116
+0.34(+2.16%)
Jan 21, 2021
16.60
16.60
15.56
15.93
393,103
-0.45(-2.72%)
Jan 20, 2021
15.96
16.63
15.96
16.37
518,520
+0.58(+3.65%)
Jan 19, 2021
15.62
15.88
15.36
15.80
389,934
+0.27(+1.74%)
Jan 15, 2021
15.41
15.57
14.99
15.53
278,098
-0.03(-0.18%)
Jan 14, 2021
15.04
15.71
15.04
15.55
287,728
+0.67(+4.49%)
Jan 13, 2021
14.87
14.96
14.78
14.89
170,267
-0.07(-0.50%)
Jan 12, 2021
14.67
15.14
14.67
14.96
225,382
+0.39(+2.68%)
Jan 11, 2021
14.45
14.71
14.41
14.57
198,773
-0.05(-0.32%)
Jan 08, 2021
14.50
14.70
14.26
14.62
304,573
+0.11(+0.77%)
Jan 07, 2021
14.23
14.54
14.14
14.50
211,605
+0.15(+1.04%)
Jan 06, 2021
13.84
14.47
13.76
14.36
415,688
+0.43(+3.07%)
Jan 05, 2021
13.57
14.02
13.55
13.93
251,503
+0.24(+1.77%)
Jan 04, 2021
13.65
14.12
13.35
13.69
389,385
-0.04(-0.27%)
Dec 31, 2020
13.72
13.72
13.72
204,776
+0.03(+0.20%)
Dec 30, 2020
13.81
13.96
13.61
13.70
204,776
-0.09(-0.67%)
Dec 29, 2020
14.74
14.74
13.60
13.79
386,094
-0.85(-5.78%)
Dec 28, 2020
14.09
15.03
14.09
14.63
588,690
+0.68(+4.86%)
Dec 24, 2020
14.00
14.11
13.89
13.96
58,439
+0.00(+0.00%)
Dec 23, 2020
14.03
14.11
13.84
13.96
194,163
+0.01(+0.07%)
Dec 22, 2020
13.77
13.99
13.72
13.95
173,416
+0.15(+1.08%)
Dec 21, 2020
13.75
13.91
13.48
13.80
234,263
-0.27(-1.92%)
Dec 18, 2020
14.04
14.30
13.90
14.07
907,156
+0.09(+0.66%)
Dec 17, 2020
13.69
13.97
13.62
13.97
240,137
+0.39(+2.87%)
Dec 16, 2020
13.55
13.77
13.47
13.58
292,461
-0.03(-0.20%)
Dec 15, 2020
13.19
13.68
13.19
13.61
340,313
+0.43(+3.24%)
Dec 14, 2020
13.21
13.30
12.89
13.18
328,894
+0.11(+0.85%)
Dec 11, 2020
13.20
13.34
12.90
13.07
272,071
-0.27(-2.02%)
Dec 10, 2020
13.45
13.51
13.19
13.34
255,596
-0.15(-1.10%)
Dec 09, 2020
14.08
14.49
13.35
13.49
364,144
-0.56(-3.97%)
Dec 08, 2020
14.01
14.08
13.49
14.05
461,164
+0.46(+3.42%)
Dec 07, 2020
13.74
14.18
13.50
13.58
342,983
-0.04(-0.27%)
Dec 04, 2020
13.28
13.71
12.73
13.62
586,439
+0.37(+2.81%)
Dec 03, 2020
11.90
13.55
11.76
13.25
1,256,756
+1.40(+11.80%)
Dec 02, 2020
11.74
11.93
11.59
11.85
207,709
+0.03(+0.27%)
Dec 01, 2020
11.95
12.31
11.73
11.82
293,317
+0.07(+0.63%)
Nov 30, 2020
12.06
12.27
11.63
11.74
290,405
-0.20(-1.63%)
Nov 27, 2020
11.78
12.30
11.71
11.94
220,842
+0.33(+2.80%)
Nov 25, 2020
11.69
11.77
11.54
11.61
171,120
-0.04(-0.32%)
Nov 24, 2020
11.51
11.80
11.37
11.65
285,890
+0.22(+1.91%)
Nov 23, 2020
11.38
11.56
11.24
11.43
205,206
+0.13(+1.11%)
Nov 20, 2020
11.30
11.43
11.23
11.31
165,524
-0.10(-0.90%)
Nov 19, 2020
11.48
11.61
11.21
11.41
133,424
-0.13(-1.13%)
Nov 18, 2020
11.65
11.87
11.50
11.54
288,158
-0.08(-0.72%)
Nov 17, 2020
11.73
11.73
11.39
11.62
193,366
-0.13(-1.11%)
Nov 16, 2020
11.83
12.03
11.47
11.75
333,808
+0.08(+0.72%)
Nov 13, 2020
11.54
11.77
11.27
11.67
273,479
+0.30(+2.60%)
Nov 12, 2020
11.46
11.69
11.23
11.38
288,837
-0.17(-1.44%)
Nov 11, 2020
11.42
11.56
11.18
11.54
223,053
+0.11(+0.97%)
Nov 10, 2020
10.95
11.50
10.86
11.43
373,161
+0.57(+5.27%)
Nov 09, 2020
11.89
11.97
10.82
10.86
397,635
-0.39(-3.45%)
Nov 06, 2020
11.88
11.88
11.09
11.25
385,450
-0.64(-5.36%)
Nov 05, 2020
11.24
11.97
11.16
11.88
599,150
+0.79(+7.15%)
Nov 04, 2020
11.06
11.93
10.92
11.09
592,584
+0.78(+7.61%)
Nov 03, 2020
11.13
11.13
9.834
10.30
604,019
-0.13(-1.24%)
Nov 02, 2020
10.02
10.45
9.871
10.43
436,350
+0.57(+5.80%)
Oct 30, 2020
10.11
10.24
9.844
9.862
466,204
-0.27(-2.64%)
Oct 29, 2020
10.12
10.29
10.03
10.13
319,650
+0.07(+0.73%)
Oct 28, 2020
10.42
10.49
10.03
10.06
254,980
-0.58(-5.46%)
Oct 27, 2020
11.07
11.08
10.50
10.64
296,787
-0.44(-4.00%)
Oct 26, 2020
11.28
11.38
10.90
11.08
309,928
-0.38(-3.30%)
Oct 23, 2020
11.38
11.53
11.23
11.46
209,309
+0.12(+1.06%)
Oct 22, 2020
11.26
11.49
11.03
11.34
260,849
+0.13(+1.15%)
Oct 21, 2020
11.09
11.86
11.09
11.21
496,528
+0.47(+4.38%)
Oct 20, 2020
10.64
10.87
10.57
10.74
370,845
+0.21(+2.02%)
Oct 19, 2020
10.37
10.78
10.29
10.53
390,286
+0.49(+4.87%)
Oct 16, 2020
10.21
10.45
10.02
10.04
148,175
-0.20(-1.98%)
Oct 15, 2020
9.982
10.30
9.871
10.24
157,418
+0.22(+2.21%)
Oct 14, 2020
10.00
10.07
9.908
10.02
176,014
+0.02(+0.18%)
Oct 13, 2020
10.08
10.12
9.917
10.00
258,210
-0.19(-1.90%)
Oct 12, 2020
10.19
10.38
9.890
10.19
233,700
+0.15(+1.47%)
Oct 09, 2020
10.25
10.40
10.02
10.05
185,788
-0.07(-0.73%)
Oct 08, 2020
10.31
10.35
9.936
10.12
149,454
-0.05(-0.45%)
Oct 07, 2020
9.788
10.26
9.705
10.17
315,181
+0.46(+4.75%)
Oct 06, 2020
10.00
10.12
9.696
9.705
229,002
-0.25(-2.50%)
Oct 05, 2020
9.696
9.964
9.622
9.954
195,042
+0.41(+4.25%)
Oct 02, 2020
9.309
9.613
9.309
9.548
196,410
+0.05(+0.49%)
Oct 01, 2020
9.530
9.585
9.345
9.502
169,428
+0.04(+0.44%)
Sep 30, 2020
9.567
9.696
9.382
9.461
205,411
-0.12(-1.30%)
Sep 29, 2020
9.438
9.678
9.438
9.585
163,360
+0.17(+1.76%)
Sep 28, 2020
9.290
9.530
9.290
9.419
243,073
+0.26(+2.82%)
Sep 25, 2020
9.032
9.567
9.013
9.161
141,454
+0.11(+1.22%)
Sep 24, 2020
9.004
9.336
8.912
9.050
221,501
-0.06(-0.71%)
Sep 23, 2020
9.429
9.595
9.050
9.115
282,105
-0.33(-3.52%)
Sep 22, 2020
9.548
9.548
9.281
9.447
197,269
-0.06(-0.58%)
Sep 21, 2020
9.475
9.521
9.327
9.502
299,640
-0.17(-1.72%)
Sep 18, 2020
9.622
9.715
9.364
9.668
686,678
+0.12(+1.26%)
Sep 17, 2020
9.567
9.705
9.470
9.548
297,028
-0.23(-2.31%)
Sep 16, 2020
9.807
9.917
9.742
9.774
232,346
+0.04(+0.43%)
Sep 15, 2020
9.825
10.10
9.604
9.733
462,891
+0.03(+0.29%)
Sep 14, 2020
9.548
9.751
9.373
9.705
194,424
+0.19(+1.99%)
Sep 11, 2020
9.373
9.599
9.272
9.516
231,964
+0.22(+2.33%)
Sep 10, 2020
9.521
9.604
9.290
9.299
269,807
-0.13(-1.37%)
Sep 09, 2020
9.438
9.770
9.244
9.429
265,615
+0.03(+0.29%)
Sep 08, 2020
9.475
9.604
9.364
9.401
284,370
-0.24(-2.49%)
Sep 04, 2020
9.705
9.816
9.429
9.641
296,025
+0.05(+0.48%)
Sep 03, 2020
10.13
10.13
9.521
9.595
400,580
-0.96(-9.09%)
Sep 02, 2020
10.35
10.63
10.27
10.55
172,676
+0.21(+2.05%)
Sep 01, 2020
10.19
10.41
10.11
10.34
300,072
+0.11(+1.08%)
Aug 31, 2020
10.36
10.42
10.12
10.23
346,139
-0.12(-1.16%)
Aug 28, 2020
10.51
10.60
10.23
10.35
191,207
-0.06(-0.53%)
Aug 27, 2020
10.89
10.94
10.40
10.41
241,988
-0.37(-3.47%)
Aug 26, 2020
10.84
11.07
10.76
10.78
237,684
-0.04(-0.34%)
Aug 25, 2020
10.68
10.88
10.68
10.82
234,907
+0.15(+1.43%)
Aug 24, 2020
10.78
10.84
10.50
10.66
256,567
-0.01(-0.09%)
Aug 21, 2020
10.84
11.00
10.59
10.67
188,281
-0.24(-2.16%)
Aug 20, 2020
10.95
11.24
10.82
10.91
213,372
-0.15(-1.38%)
Aug 19, 2020
11.11
11.37
10.99
11.06
232,821
-0.03(-0.25%)
Aug 18, 2020
11.09
11.20
10.93
11.09
252,250
+0.01(+0.08%)
Aug 17, 2020
11.16
11.28
11.04
11.08
236,746
-0.07(-0.66%)
Aug 14, 2020
11.25
11.33
11.10
11.15
164,355
-0.13(-1.18%)
Aug 13, 2020
11.13
11.41
11.00
11.29
228,118
+0.08(+0.69%)
Aug 12, 2020
11.23
11.46
11.13
11.21
238,472
+0.12(+1.07%)
Aug 11, 2020
11.17
11.54
11.03
11.09
276,563
+0.00(+0.00%)
Aug 10, 2020
11.41
11.50
11.03
11.09
360,956
-0.27(-2.34%)
Aug 07, 2020
11.17
11.68
11.14
11.35
355,684
+0.25(+2.23%)
Aug 06, 2020
11.65
12.09
10.58
11.11
819,116
-0.65(-5.53%)
Aug 05, 2020
11.69
12.09
11.68
11.76
385,380
-0.02(-0.16%)
Aug 04, 2020
11.38
11.82
11.31
11.78
387,567
+0.32(+2.80%)
Aug 03, 2020
11.46
11.53
11.31
11.46
290,222
+0.08(+0.72%)
Jul 31, 2020
11.22
11.40
11.06
11.37
337,446
+0.16(+1.39%)
Jul 30, 2020
11.08
11.27
10.97
11.22
241,002
-0.13(-1.13%)
Jul 29, 2020
11.25
11.50
11.25
11.35
202,001
+0.14(+1.22%)
Jul 28, 2020
11.54
11.61
11.17
11.21
341,861
-0.48(-4.07%)
Jul 27, 2020
11.57
11.72
11.52
11.68
247,317
+0.15(+1.27%)
Jul 24, 2020
11.65
11.74
11.43
11.54
284,918
-0.20(-1.72%)
Jul 23, 2020
11.60
11.80
11.40
11.74
491,833
+0.25(+2.15%)
Jul 22, 2020
10.77
11.56
10.76
11.49
844,820
+0.78(+7.26%)
Jul 21, 2020
10.83
11.11
10.61
10.71
315,358
+0.06(+0.60%)
Jul 20, 2020
10.50
10.86
10.37
10.65
508,915
+0.12(+1.13%)
Jul 17, 2020
10.12
10.58
10.12
10.53
389,210
+0.39(+3.88%)
Jul 16, 2020
10.31
10.32
10.05
10.14
229,097
-0.23(-2.21%)
Jul 15, 2020
10.36
10.59
10.20
10.37
329,701
+0.24(+2.35%)
Jul 14, 2020
9.990
10.15
9.825
10.13
248,738
+0.18(+1.84%)
Jul 13, 2020
10.11
10.30
9.935
9.944
304,254
-0.05(-0.55%)
Jul 10, 2020
10.16
10.17
9.944
9.999
168,941
-0.15(-1.44%)
Jul 09, 2020
10.09
10.21
9.935
10.15
254,593
+0.04(+0.36%)
Jul 08, 2020
10.08
10.27
9.935
10.11
360,713
+0.02(+0.18%)
Jul 07, 2020
10.16
10.39
10.07
10.09
337,279
-0.20(-1.96%)
Jul 06, 2020
9.890
10.36
9.761
10.29
395,311
+0.66(+6.84%)
Jul 02, 2020
9.862
10.02
9.606
9.633
235,885
-0.08(-0.85%)
Jul 01, 2020
10.01
10.07
9.670
9.716
276,143
-0.29(-2.93%)
Jun 30, 2020
9.706
10.04
9.706
10.01
261,617
+0.11(+1.11%)
Jun 29, 2020
9.835
10.07
9.679
9.899
439,686
+0.17(+1.79%)
Jun 26, 2020
9.551
9.798
9.413
9.725
596,701
+0.15(+1.53%)
Jun 25, 2020
9.514
9.606
9.354
9.578
300,163
+0.04(+0.38%)
Jun 24, 2020
10.07
10.15
9.239
9.542
835,087
-0.50(-5.01%)
Jun 23, 2020
10.26
10.26
9.871
10.05
485,582
-0.01(-0.09%)
Jun 22, 2020
9.999
10.14
9.816
10.05
367,727
-0.03(-0.27%)
Jun 19, 2020
10.33
10.48
9.963
10.08
858,905
-0.16(-1.52%)
Jun 18, 2020
9.999
10.35
9.999
10.24
378,601
+0.16(+1.59%)
Jun 17, 2020
10.14
10.37
10.02
10.08
307,500
-0.11(-1.12%)
Jun 16, 2020
10.38
10.60
10.10
10.19
373,557
+0.33(+3.34%)
Jun 15, 2020
9.651
9.890
9.423
9.862
370,598
+0.23(+2.38%)
Jun 12, 2020
9.780
10.04
9.431
9.633
332,532
+0.24(+2.58%)
Jun 11, 2020
10.12
10.26
9.391
9.391
512,263
-1.14(-10.83%)
Jun 10, 2020
10.66
10.66
10.37
10.53
349,067
-0.10(-0.95%)
Jun 09, 2020
10.92
10.97
10.55
10.63
337,615
-0.41(-3.73%)
Jun 08, 2020
10.70
11.44
10.66
11.04
906,109
+0.50(+4.78%)
Jun 05, 2020
10.73
10.86
10.50
10.54
513,050
+0.06(+0.61%)
Jun 04, 2020
10.53
10.80
10.34
10.48
459,468
-0.16(-1.55%)
Jun 03, 2020
10.52
10.83
10.52
10.64
255,322
+0.31(+3.01%)
Jun 02, 2020
10.77
10.77
10.12
10.33
286,858
-0.42(-3.92%)
Jun 01, 2020
10.48
10.93
10.31
10.75
533,089
+0.31(+2.98%)
May 29, 2020
10.12
10.47
9.825
10.44
481,161
+0.24(+2.33%)
May 28, 2020
10.53
10.64
10.12
10.20
304,614
-0.22(-2.11%)
May 27, 2020
10.39
10.43
10.03
10.42
357,730
+0.22(+2.15%)
May 26, 2020
10.66
10.73
10.13
10.20
315,192
-0.05(-0.54%)
May 22, 2020
9.972
10.26
9.899
10.26
233,810
+0.24(+2.38%)
May 21, 2020
10.07
10.30
9.990
10.02
289,470
-0.06(-0.64%)
May 20, 2020
10.12
10.18
9.890
10.08
307,351
+0.09(+0.92%)
May 19, 2020
9.918
10.27
9.845
9.990
336,633
+0.01(+0.09%)
May 18, 2020
9.963
10.03
9.613
9.981
442,843
+0.54(+5.67%)
May 15, 2020
9.382
9.672
9.282
9.445
404,642
+0.10(+1.07%)
May 14, 2020
9.218
9.482
9.055
9.345
316,242
+0.01(+0.10%)
May 13, 2020
9.899
10.09
9.050
9.336
457,543
-0.71(-7.05%)
May 12, 2020
9.872
10.35
9.645
10.04
414,696
+0.35(+3.66%)
May 11, 2020
10.22
10.24
9.627
9.691
621,225
-0.65(-6.28%)
May 08, 2020
10.90
10.90
10.11
10.34
873,147
-0.24(-2.27%)
May 07, 2020
9.255
10.83
9.255
10.58
1,254,850
+1.25(+13.44%)
May 06, 2020
9.164
9.554
8.991
9.327
451,491
+0.18(+1.99%)
May 05, 2020
9.073
9.445
9.046
9.146
256,076
+0.06(+0.70%)
May 04, 2020
8.900
9.127
8.764
9.082
445,117
+0.02(+0.20%)
May 01, 2020
9.082
9.182
8.728
9.064
337,697
-0.27(-2.92%)
Apr 30, 2020
9.554
9.563
9.173
9.336
320,098
-0.35(-3.66%)
Apr 29, 2020
9.373
9.818
9.264
9.691
464,254
+0.55(+6.06%)
Apr 28, 2020
9.291
9.327
8.928
9.137
296,457
+0.06(+0.70%)
Apr 27, 2020
8.710
9.300
8.710
9.073
307,054
+0.38(+4.39%)
Apr 24, 2020
8.455
8.737
8.446
8.692
299,270
+0.26(+3.12%)
Apr 23, 2020
8.056
8.682
8.056
8.428
279,140
+0.40(+4.98%)
Apr 22, 2020
8.056
8.437
7.865
8.029
374,175
+0.15(+1.96%)
Apr 21, 2020
8.555
8.691
7.847
7.874
284,870
-0.93(-10.53%)
Apr 20, 2020
8.455
8.883
8.056
8.801
681,993
+0.18(+2.11%)
Apr 17, 2020
8.682
9.182
8.419
8.619
806,312
+1.09(+14.48%)
Apr 16, 2020
7.465
7.656
7.275
7.529
325,566
+0.04(+0.48%)
Apr 15, 2020
7.574
7.656
7.384
7.493
278,294
-0.35(-4.40%)
Apr 14, 2020
8.274
8.328
7.720
7.838
462,272
-0.29(-3.58%)
Apr 13, 2020
8.383
8.478
7.965
8.128
304,958
-0.26(-3.14%)
Apr 09, 2020
8.519
8.610
7.765
8.392
466,963
+0.03(+0.33%)
Apr 08, 2020
8.010
8.419
7.920
8.365
481,418
+0.41(+5.14%)
Apr 07, 2020
8.083
8.474
7.729
7.956
544,006
+0.03(+0.34%)
Apr 06, 2020
7.856
8.001
7.402
7.929
387,609
+0.43(+5.69%)
Apr 03, 2020
7.184
7.584
7.129
7.502
560,774
+0.28(+3.90%)
Apr 02, 2020
6.975
7.361
6.802
7.220
351,201
+0.25(+3.52%)
Apr 01, 2020
6.866
7.129
6.857
6.975
706,774
+0.00(+0.00%)
Mar 31, 2020
7.293
7.511
6.466
6.975
615,531
-0.32(-4.36%)
Mar 30, 2020
7.438
7.493
6.902
7.293
452,161
-0.02(-0.25%)
Mar 27, 2020
6.993
7.393
6.484
7.311
648,199
+0.25(+3.47%)
Mar 26, 2020
6.012
7.148
5.731
7.066
531,697
+1.43(+25.48%)
Mar 25, 2020
5.767
6.312
5.585
5.631
531,090
-0.14(-2.36%)
Mar 24, 2020
5.286
5.794
5.222
5.767
350,508
+0.71(+14.00%)
Mar 23, 2020
5.259
5.268
4.874
5.059
337,233
-0.21(-3.97%)
Mar 20, 2020
5.685
5.927
5.068
5.268
600,413
-0.36(-6.45%)
Mar 19, 2020
4.723
5.940
4.723
5.631
765,213
+0.95(+20.39%)
Mar 18, 2020
4.523
4.732
4.359
4.677
466,510
+0.03(+0.59%)
Mar 17, 2020
5.486
5.558
4.632
4.650
1,269,523
-0.71(-13.22%)
Mar 16, 2020
5.249
5.667
5.222
5.358
490,420
-0.45(-7.67%)
Mar 13, 2020
6.040
6.058
5.440
5.803
390,108
+0.10(+1.67%)
Mar 12, 2020
5.704
6.076
5.531
5.708
406,167
-0.50(-8.11%)
Mar 11, 2020
6.466
6.521
6.058
6.212
496,226
-0.45(-6.81%)
Mar 10, 2020
6.684
6.748
6.321
6.666
466,368
+0.25(+3.82%)
Mar 09, 2020
6.675
6.712
6.267
6.421
231,387
-0.73(-10.17%)
Mar 06, 2020
7.129
7.475
7.002
7.148
287,489
-0.18(-2.48%)
Mar 05, 2020
7.393
7.447
7.193
7.329
751,172
-0.25(-3.35%)
Mar 04, 2020
7.438
7.584
7.247
7.584
200,476
+0.25(+3.34%)
Mar 03, 2020
7.366
7.556
7.129
7.338
358,320
-0.05(-0.74%)
Mar 02, 2020
7.338
7.411
7.175
7.393
359,436
+0.09(+1.18%)
Feb 28, 2020
7.050
7.411
6.948
7.307
642,253
+0.01(+0.19%)
Feb 27, 2020
7.547
7.665
7.293
7.293
338,107
-0.43(-5.53%)
Feb 26, 2020
7.883
7.938
7.647
7.720
236,416
-0.12(-1.51%)
Feb 25, 2020
8.237
8.296
7.747
7.838
863,526
-0.42(-5.06%)
Feb 24, 2020
8.174
8.383
8.083
8.256
250,789
-0.25(-2.88%)
Feb 21, 2020
8.301
8.537
8.192
8.501
388,347
+0.17(+2.07%)
Feb 20, 2020
8.228
8.501
8.192
8.328
337,304
+0.51(+6.50%)
Feb 19, 2020
7.774
7.929
7.729
7.820
252,709
+0.09(+1.18%)
Feb 18, 2020
8.034
8.133
7.621
7.729
307,363
-0.38(-4.66%)
Feb 14, 2020
8.106
8.178
7.891
8.106
202,513
-0.03(-0.39%)
Feb 13, 2020
8.106
8.223
8.016
8.138
244,435
-0.06(-0.71%)
Feb 12, 2020
8.097
8.439
7.980
8.196
404,074
+0.21(+2.59%)
Feb 11, 2020
7.783
8.079
7.756
7.989
419,721
+0.25(+3.25%)
Feb 10, 2020
7.711
7.841
7.549
7.738
338,549
-0.02(-0.23%)
Feb 07, 2020
8.574
8.632
7.594
7.756
657,613
-0.88(-10.20%)
Feb 06, 2020
9.257
9.751
8.565
8.637
462,767
-0.29(-3.22%)
Feb 05, 2020
8.672
8.933
8.628
8.924
272,534
+0.31(+3.65%)
Feb 04, 2020
8.466
8.708
8.466
8.610
174,194
+0.26(+3.12%)
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.