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
Inseego Corp
(NQ:
INSG
)
8.320
-0.170 (-2.00%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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
2.290
2.350
2.180
2.190
54,886
-0.09(-3.95%)
Jan 30, 2024
2.290
2.410
2.250
2.280
113,755
-0.10(-4.20%)
Jan 29, 2024
2.330
2.380
2.120
2.380
146,373
+0.08(+3.48%)
Jan 26, 2024
2.040
2.300
2.040
2.300
137,718
+0.23(+11.11%)
Jan 25, 2024
2.410
2.433
1.900
2.070
237,368
-0.37(-15.16%)
Jan 24, 2024
1.920
2.860
1.870
2.440
535,089
+2.25(+1163.59%)
Jan 23, 2024
0.1940
0.1975
0.1800
0.1931
818,907
+0.01(+4.77%)
Jan 22, 2024
0.1843
0.1859
0.1620
0.1843
1,541,977
+0.00(+2.39%)
Jan 19, 2024
0.1816
0.1848
0.1781
0.1800
416,444
-0.00(-2.65%)
Jan 18, 2024
0.1899
0.1899
0.1800
0.1849
197,897
+0.00(+2.72%)
Jan 17, 2024
0.1888
0.1899
0.1788
0.1800
649,602
-0.01(-3.95%)
Jan 16, 2024
0.1930
0.1940
0.1850
0.1874
899,972
-0.01(-2.90%)
Jan 12, 2024
0.2096
0.2096
0.1900
0.1930
914,721
-0.01(-5.02%)
Jan 11, 2024
0.2040
0.2096
0.2007
0.2032
459,501
-0.00(-0.83%)
Jan 10, 2024
0.2300
0.2304
0.2040
0.2049
445,369
-0.01(-5.62%)
Jan 09, 2024
0.2270
0.2270
0.2101
0.2171
232,479
-0.01(-2.25%)
Jan 08, 2024
0.2032
0.2223
0.2032
0.2221
322,093
+0.02(+9.25%)
Jan 05, 2024
0.2200
0.2248
0.2021
0.2033
614,992
-0.01(-5.53%)
Jan 04, 2024
0.2200
0.2255
0.2121
0.2152
354,701
-0.00(-1.74%)
Jan 03, 2024
0.2252
0.2259
0.2140
0.2190
350,130
-0.01(-4.16%)
Jan 02, 2024
0.2200
0.2350
0.2165
0.2285
396,313
+0.01(+3.96%)
Dec 29, 2023
0.2174
0.2275
0.2115
0.2198
987,004
-0.00(-1.43%)
Dec 28, 2023
0.2440
0.2590
0.2170
0.2230
1,483,363
-0.01(-6.30%)
Dec 27, 2023
0.2300
0.2500
0.2200
0.2380
1,264,994
+0.02(+6.77%)
Dec 26, 2023
0.2200
0.2500
0.2185
0.2229
1,347,523
+0.00(+1.78%)
Dec 22, 2023
0.2200
0.2265
0.2100
0.2190
674,454
-0.00(-0.50%)
Dec 21, 2023
0.2300
0.2300
0.2200
0.2201
375,536
-0.01(-2.61%)
Dec 20, 2023
0.2350
0.2448
0.2160
0.2260
608,758
-0.01(-5.83%)
Dec 19, 2023
0.2400
0.2500
0.2300
0.2400
428,736
-0.00(-1.56%)
Dec 18, 2023
0.2400
0.2562
0.2400
0.2438
444,975
-0.00(-0.08%)
Dec 15, 2023
0.2800
0.2800
0.2440
0.2440
667,664
-0.02(-8.72%)
Dec 14, 2023
0.2499
0.2939
0.2402
0.2673
1,188,756
+0.02(+8.57%)
Dec 13, 2023
0.2386
0.2500
0.2012
0.2462
747,200
+0.02(+7.09%)
Dec 12, 2023
0.2401
0.2490
0.2295
0.2299
560,705
-0.02(-6.16%)
Dec 11, 2023
0.2500
0.2600
0.2400
0.2450
646,592
-0.01(-4.97%)
Dec 08, 2023
0.2450
0.2588
0.2396
0.2578
574,077
+0.02(+6.48%)
Dec 07, 2023
0.2428
0.2549
0.2350
0.2421
648,938
-0.00(-1.98%)
Dec 06, 2023
0.2500
0.2549
0.2378
0.2470
315,523
+0.00(+1.44%)
Dec 05, 2023
0.2500
0.2500
0.2352
0.2435
537,493
-0.00(-1.74%)
Dec 04, 2023
0.2400
0.2690
0.2390
0.2478
797,580
+0.01(+3.68%)
Dec 01, 2023
0.2249
0.2390
0.2100
0.2390
974,448
+0.02(+8.24%)
Nov 30, 2023
0.2290
0.2320
0.2200
0.2208
555,985
-0.01(-2.47%)
Nov 29, 2023
0.2254
0.2425
0.2221
0.2264
813,910
+0.00(+0.18%)
Nov 28, 2023
0.2277
0.2520
0.2200
0.2260
1,603,563
-0.00(-1.74%)
Nov 27, 2023
0.1949
0.2394
0.1925
0.2300
3,956,277
+0.04(+19.42%)
Nov 24, 2023
0.1925
0.1953
0.1700
0.1926
980,764
-0.00(-0.10%)
Nov 22, 2023
0.2000
0.2100
0.1800
0.1928
1,829,778
-0.01(-3.60%)
Nov 21, 2023
0.2200
0.2175
0.1955
0.2000
1,620,337
-0.02(-7.66%)
Nov 20, 2023
0.2400
0.2450
0.2100
0.2166
2,341,238
-0.02(-8.41%)
Nov 17, 2023
0.2500
0.2535
0.2365
0.2365
1,704,508
-0.02(-6.85%)
Nov 16, 2023
0.2660
0.2665
0.2529
0.2539
906,583
-0.00(-1.24%)
Nov 15, 2023
0.2600
0.2708
0.2517
0.2571
715,003
+0.00(+0.31%)
Nov 14, 2023
0.2540
0.2740
0.2505
0.2563
1,152,121
+0.01(+2.27%)
Nov 13, 2023
0.2600
0.2800
0.2505
0.2506
734,102
-0.01(-4.35%)
Nov 10, 2023
0.2800
0.2815
0.2500
0.2620
1,346,648
-0.02(-6.46%)
Nov 09, 2023
0.3100
0.3139
0.2800
0.2801
1,083,143
-0.03(-10.77%)
Nov 08, 2023
0.3230
0.3300
0.3109
0.3139
569,270
-0.01(-1.69%)
Nov 07, 2023
0.3190
0.3369
0.3110
0.3193
1,204,204
-0.03(-7.37%)
Nov 06, 2023
0.3617
0.3649
0.3400
0.3447
731,325
-0.02(-5.82%)
Nov 03, 2023
0.3500
0.3985
0.3000
0.3660
3,440,104
-0.15(-29.72%)
Nov 02, 2023
0.4341
0.5990
0.4222
0.5208
1,983,782
+0.08(+18.90%)
Nov 01, 2023
0.4400
0.4420
0.4000
0.4380
767,043
-0.01(-3.25%)
Oct 31, 2023
0.3500
0.4699
0.3400
0.4527
1,834,945
+0.12(+37.10%)
Oct 30, 2023
0.3100
0.3474
0.3100
0.3302
253,625
+0.02(+6.24%)
Oct 27, 2023
0.3104
0.3180
0.3000
0.3108
655,192
-0.01(-2.94%)
Oct 26, 2023
0.3290
0.3341
0.3100
0.3202
340,557
-0.01(-1.99%)
Oct 25, 2023
0.3407
0.3440
0.3220
0.3267
331,208
-0.02(-5.03%)
Oct 24, 2023
0.3560
0.3590
0.3395
0.3440
327,616
-0.00(-1.26%)
Oct 23, 2023
0.3590
0.3590
0.3461
0.3484
237,941
-0.00(-1.28%)
Oct 20, 2023
0.3500
0.3629
0.3429
0.3529
375,174
+0.00(+0.83%)
Oct 19, 2023
0.3801
0.3874
0.3451
0.3500
676,717
-0.03(-8.14%)
Oct 18, 2023
0.4000
0.4050
0.3810
0.3810
223,574
-0.01(-3.54%)
Oct 17, 2023
0.3911
0.4160
0.3902
0.3950
317,591
+0.01(+1.28%)
Oct 16, 2023
0.3957
0.4135
0.3876
0.3900
235,938
-0.01(-1.27%)
Oct 13, 2023
0.3966
0.4094
0.3830
0.3950
394,044
-0.00(-0.70%)
Oct 12, 2023
0.4100
0.4100
0.3860
0.3978
481,193
-0.01(-3.12%)
Oct 11, 2023
0.4228
0.4326
0.4100
0.4106
177,909
-0.02(-4.62%)
Oct 10, 2023
0.4089
0.4547
0.4089
0.4305
333,549
+0.01(+2.26%)
Oct 09, 2023
0.4200
0.4294
0.4000
0.4210
248,815
+0.01(+2.13%)
Oct 06, 2023
0.4000
0.4375
0.3920
0.4122
517,641
+0.02(+5.15%)
Oct 05, 2023
0.4000
0.4094
0.3920
0.3920
261,339
-0.02(-3.92%)
Oct 04, 2023
0.4045
0.4100
0.3950
0.4080
231,061
+0.00(+0.87%)
Oct 03, 2023
0.4211
0.4287
0.4005
0.4045
178,462
-0.02(-4.80%)
Oct 02, 2023
0.4500
0.4649
0.4200
0.4249
435,868
+0.00(+1.17%)
Sep 29, 2023
0.4000
0.4425
0.4000
0.4200
323,282
+0.02(+5.00%)
Sep 28, 2023
0.4103
0.4150
0.4000
0.4000
222,333
-0.01(-1.72%)
Sep 27, 2023
0.3900
0.4100
0.3802
0.4070
478,168
+0.02(+4.92%)
Sep 26, 2023
0.4034
0.4074
0.3860
0.3879
364,371
-0.00(-1.02%)
Sep 25, 2023
0.3963
0.4154
0.3919
0.3919
263,529
-0.00(-0.84%)
Sep 22, 2023
0.4100
0.4100
0.3915
0.3952
425,773
-0.00(-1.20%)
Sep 21, 2023
0.4230
0.4250
0.3900
0.4000
723,911
-0.02(-4.94%)
Sep 20, 2023
0.4000
0.4624
0.4000
0.4208
864,416
+0.02(+5.25%)
Sep 19, 2023
0.4200
0.4378
0.3850
0.3998
865,239
-0.01(-2.58%)
Sep 18, 2023
0.4500
0.4590
0.4100
0.4104
1,142,407
-0.03(-7.75%)
Sep 15, 2023
0.4700
0.4840
0.4449
0.4449
1,428,562
-0.03(-5.94%)
Sep 14, 2023
0.4650
0.5034
0.4600
0.4730
618,721
+0.01(+2.71%)
Sep 13, 2023
0.5000
0.5010
0.4605
0.4605
563,605
-0.03(-6.48%)
Sep 12, 2023
0.4700
0.5140
0.4569
0.4924
500,927
+0.03(+7.51%)
Sep 11, 2023
0.4849
0.4968
0.4510
0.4580
1,123,193
-0.04(-8.40%)
Sep 08, 2023
0.5000
0.5200
0.4811
0.5000
601,024
+0.02(+3.31%)
Sep 07, 2023
0.5400
0.5445
0.4800
0.4840
1,297,180
-0.07(-12.00%)
Sep 06, 2023
0.5800
0.5909
0.5441
0.5500
666,305
-0.03(-5.50%)
Sep 05, 2023
0.6298
0.6349
0.5820
0.5820
371,776
-0.05(-7.62%)
Sep 01, 2023
0.6562
0.6580
0.6300
0.6300
386,388
-0.01(-0.87%)
Aug 31, 2023
0.6600
0.6950
0.6250
0.6355
429,369
-0.04(-5.29%)
Aug 30, 2023
0.6124
0.6750
0.6124
0.6710
373,162
+0.05(+8.23%)
Aug 29, 2023
0.6100
0.6450
0.6100
0.6200
201,704
-0.01(-1.12%)
Aug 28, 2023
0.6260
0.6500
0.6100
0.6270
201,657
-0.00(-0.48%)
Aug 25, 2023
0.6200
0.6475
0.6100
0.6300
155,725
+0.01(+1.61%)
Aug 24, 2023
0.6300
0.6300
0.6090
0.6200
214,728
+0.00(+0.00%)
Aug 23, 2023
0.6200
0.6330
0.6084
0.6200
251,823
+0.00(+0.00%)
Aug 22, 2023
0.5711
0.6520
0.5679
0.6200
709,375
+0.06(+10.81%)
Aug 21, 2023
0.5800
0.5886
0.5511
0.5595
382,324
-0.02(-3.53%)
Aug 18, 2023
0.5750
0.6027
0.5750
0.5800
269,423
-0.02(-3.97%)
Aug 17, 2023
0.5874
0.6150
0.5800
0.6040
330,263
+0.02(+2.55%)
Aug 16, 2023
0.6200
0.6250
0.5820
0.5890
237,798
-0.03(-4.95%)
Aug 15, 2023
0.6300
0.6475
0.5999
0.6197
499,866
-0.03(-4.51%)
Aug 14, 2023
0.6501
0.6652
0.6475
0.6490
362,184
-0.01(-1.55%)
Aug 11, 2023
0.6610
0.6899
0.6500
0.6592
379,894
-0.00(-0.30%)
Aug 10, 2023
0.6630
0.6900
0.6600
0.6612
418,623
-0.00(-0.27%)
Aug 09, 2023
0.7210
0.7299
0.6525
0.6630
884,121
-0.07(-9.77%)
Aug 08, 2023
0.7647
0.7700
0.7200
0.7348
545,451
-0.04(-5.44%)
Aug 07, 2023
0.8400
0.8630
0.7600
0.7771
616,001
-0.08(-9.19%)
Aug 04, 2023
0.8400
0.9000
0.8150
0.8557
672,952
-0.01(-1.64%)
Aug 03, 2023
0.7700
0.9372
0.7600
0.8700
2,535,944
+0.13(+17.93%)
Aug 02, 2023
0.7000
0.7780
0.6925
0.7377
690,167
-0.01(-1.02%)
Aug 01, 2023
0.7600
0.7700
0.7075
0.7453
577,771
-0.02(-2.70%)
Jul 31, 2023
0.7300
0.7795
0.7300
0.7660
447,614
+0.04(+4.90%)
Jul 28, 2023
0.6805
0.7409
0.6700
0.7302
600,579
+0.06(+8.64%)
Jul 27, 2023
0.7200
0.8150
0.6250
0.6721
1,584,531
-0.04(-6.00%)
Jul 26, 2023
0.7000
0.7560
0.6950
0.7150
647,111
+0.01(+1.82%)
Jul 25, 2023
0.7200
0.7450
0.7000
0.7022
388,784
-0.02(-2.82%)
Jul 24, 2023
0.7818
0.7949
0.7100
0.7226
860,024
-0.08(-10.35%)
Jul 21, 2023
0.8400
0.8500
0.7901
0.8060
268,882
-0.03(-3.59%)
Jul 20, 2023
0.7770
0.8473
0.7770
0.8360
491,054
+0.02(+1.95%)
Jul 19, 2023
0.7800
0.8493
0.7640
0.8200
817,174
+0.03(+3.22%)
Jul 18, 2023
0.7500
0.8059
0.7400
0.7944
347,341
+0.04(+5.22%)
Jul 17, 2023
0.7600
0.8000
0.7408
0.7550
286,299
-0.02(-2.27%)
Jul 14, 2023
0.8044
0.8200
0.7625
0.7725
488,165
-0.04(-5.10%)
Jul 13, 2023
0.7700
0.8472
0.7520
0.8140
622,755
+0.04(+5.71%)
Jul 12, 2023
0.7200
0.8000
0.7103
0.7700
870,754
+0.06(+8.45%)
Jul 11, 2023
0.6814
0.7349
0.6777
0.7100
388,134
+0.02(+3.48%)
Jul 10, 2023
0.6300
0.6999
0.6101
0.6861
1,000,640
+0.04(+6.39%)
Jul 07, 2023
0.6600
0.6859
0.6400
0.6449
586,654
-0.01(-1.48%)
Jul 06, 2023
0.6715
0.6774
0.6403
0.6546
531,335
-0.03(-4.99%)
Jul 05, 2023
0.7200
0.7299
0.6823
0.6890
646,579
-0.04(-5.59%)
Jul 03, 2023
0.6700
0.7375
0.6600
0.7298
992,538
+0.09(+13.39%)
Jun 30, 2023
0.6300
0.6595
0.6200
0.6436
842,060
-0.01(-1.73%)
Jun 29, 2023
0.5903
0.6771
0.5850
0.6549
1,274,871
+0.06(+9.72%)
Jun 28, 2023
0.5741
0.6069
0.5700
0.5969
1,661,384
+0.02(+3.97%)
Jun 27, 2023
0.6470
0.6579
0.5741
0.5741
2,100,271
-0.06(-9.87%)
Jun 26, 2023
0.6900
0.6900
0.5700
0.6370
2,413,642
-0.02(-3.48%)
Jun 23, 2023
0.7500
0.7890
0.6600
0.6600
13,301,855
-0.10(-12.65%)
Jun 22, 2023
0.7280
0.7625
0.7000
0.7556
893,920
+0.02(+3.25%)
Jun 21, 2023
0.8000
0.8100
0.7300
0.7318
1,138,548
-0.06(-8.08%)
Jun 20, 2023
0.8257
0.8300
0.7796
0.7961
974,953
-0.04(-4.34%)
Jun 16, 2023
0.8865
0.8939
0.8200
0.8322
1,936,536
-0.04(-4.05%)
Jun 15, 2023
0.8600
0.8899
0.8400
0.8673
924,451
+0.00(+0.15%)
Jun 14, 2023
0.9500
0.9495
0.8500
0.8660
821,901
-0.06(-6.85%)
Jun 13, 2023
0.9100
0.9390
0.8200
0.9297
944,690
+0.03(+3.30%)
Jun 12, 2023
0.8503
0.9100
0.7626
0.9000
1,542,643
+0.05(+5.56%)
Jun 09, 2023
0.8720
0.8800
0.8500
0.8526
538,516
-0.02(-2.80%)
Jun 08, 2023
0.9400
0.9650
0.8500
0.8772
1,542,320
-0.07(-7.66%)
Jun 07, 2023
0.9900
1.025
0.9420
0.9500
927,757
-0.05(-5.00%)
Jun 06, 2023
1.000
1.040
0.9825
1.000
591,846
+0.00(+0.00%)
Jun 05, 2023
1.070
1.107
0.9900
1.000
790,851
-0.09(-8.26%)
Jun 02, 2023
1.100
1.150
1.030
1.090
1,127,243
+0.04(+3.81%)
Jun 01, 2023
1.050
1.080
1.000
1.050
723,319
-0.02(-1.87%)
May 31, 2023
1.080
1.139
1.030
1.070
855,477
+0.00(+0.00%)
May 30, 2023
1.010
1.100
0.9835
1.070
1,250,524
+0.06(+5.94%)
May 26, 2023
0.9500
1.050
0.9200
1.010
633,289
+0.05(+5.22%)
May 25, 2023
1.010
1.010
0.9045
0.9599
558,962
-0.04(-3.85%)
May 24, 2023
0.9800
1.030
0.9704
0.9983
769,330
+0.01(+0.90%)
May 23, 2023
0.9800
1.050
0.9800
0.9894
812,002
-0.03(-3.00%)
May 22, 2023
1.030
1.040
0.9510
1.020
1,098,210
-0.02(-1.92%)
May 19, 2023
1.070
1.130
1.030
1.040
808,413
-0.04(-3.70%)
May 18, 2023
1.080
1.150
1.040
1.080
1,500,198
+0.01(+0.93%)
May 17, 2023
1.010
1.080
1.000
1.070
845,120
+0.06(+5.94%)
May 16, 2023
1.060
1.060
1.010
1.010
758,467
-0.03(-2.88%)
May 15, 2023
0.9200
1.050
0.9049
1.040
808,823
+0.12(+13.01%)
May 12, 2023
0.9100
0.9300
0.8800
0.9203
560,494
+0.00(+0.02%)
May 11, 2023
0.9500
0.9660
0.8706
0.9201
1,074,334
-0.05(-5.14%)
May 10, 2023
1.020
1.040
0.9611
0.9700
993,794
-0.08(-7.62%)
May 09, 2023
1.150
1.166
1.000
1.050
2,021,862
-0.13(-11.02%)
May 08, 2023
0.9000
1.230
0.8900
1.180
5,523,638
+0.29(+32.58%)
May 05, 2023
0.8200
0.8990
0.7821
0.8900
2,221,616
+0.07(+7.88%)
May 04, 2023
0.6532
0.9100
0.6400
0.8250
18,075,292
+0.28(+52.66%)
May 03, 2023
0.5686
0.5830
0.5404
0.5404
776,030
-0.02(-4.35%)
May 02, 2023
0.5857
0.5880
0.5620
0.5650
309,685
-0.02(-3.02%)
May 01, 2023
0.5900
0.6000
0.5794
0.5826
353,170
-0.02(-3.22%)
Apr 28, 2023
0.5800
0.6467
0.5790
0.6020
267,080
-0.00(-0.59%)
Apr 27, 2023
0.5800
0.6140
0.5707
0.6056
262,787
+0.02(+3.70%)
Apr 26, 2023
0.6100
0.6177
0.5810
0.5840
319,144
-0.03(-4.93%)
Apr 25, 2023
0.6660
0.6700
0.6098
0.6143
305,575
-0.03(-4.00%)
Apr 24, 2023
0.6572
0.6962
0.6300
0.6399
263,460
-0.02(-2.63%)
Apr 21, 2023
0.6300
0.6689
0.6013
0.6572
1,132,470
+0.06(+10.68%)
Apr 20, 2023
0.6500
0.6505
0.5790
0.5938
580,248
-0.05(-8.46%)
Apr 19, 2023
0.6493
0.6550
0.6302
0.6487
405,014
+0.00(+0.11%)
Apr 18, 2023
0.6700
0.6934
0.6168
0.6480
487,088
-0.01(-2.11%)
Apr 17, 2023
0.6460
0.6999
0.6340
0.6620
626,888
+0.01(+1.50%)
Apr 14, 2023
0.6500
0.6734
0.6350
0.6522
487,922
+0.00(+0.02%)
Apr 13, 2023
0.5860
0.6875
0.5860
0.6521
1,361,549
+0.07(+11.28%)
Apr 12, 2023
0.6142
0.6142
0.5830
0.5860
386,281
-0.02(-3.81%)
Apr 11, 2023
0.6300
0.6300
0.6040
0.6092
521,937
+0.01(+0.91%)
Apr 10, 2023
0.5770
0.6100
0.5601
0.6037
1,041,719
+0.03(+5.91%)
Apr 06, 2023
0.4869
0.5783
0.4700
0.5700
918,493
+0.08(+16.40%)
Apr 05, 2023
0.5340
0.5357
0.4810
0.4897
1,476,125
-0.04(-7.71%)
Apr 04, 2023
0.5699
0.5700
0.5300
0.5306
922,053
-0.02(-4.34%)
Apr 03, 2023
0.5900
0.5900
0.5503
0.5547
622,433
-0.03(-4.76%)
Mar 31, 2023
0.5700
0.5850
0.5692
0.5824
588,844
+0.01(+1.38%)
Mar 30, 2023
0.5800
0.5830
0.5707
0.5745
454,276
-0.01(-0.95%)
Mar 29, 2023
0.5800
0.5875
0.5668
0.5800
754,186
+0.00(+0.14%)
Mar 28, 2023
0.5800
0.5817
0.5675
0.5792
376,573
-0.00(-0.43%)
Mar 27, 2023
0.5759
0.5890
0.5714
0.5817
563,510
+0.02(+2.92%)
Mar 24, 2023
0.5879
0.5895
0.5503
0.5652
752,339
-0.02(-3.66%)
Mar 23, 2023
0.6000
0.6100
0.5803
0.5867
537,054
-0.01(-1.61%)
Mar 22, 2023
0.6200
0.6200
0.5923
0.5963
555,068
-0.01(-1.18%)
Mar 21, 2023
0.6048
0.6110
0.5929
0.6034
811,919
+0.01(+1.41%)
Mar 20, 2023
0.6300
0.6300
0.5864
0.5950
727,985
-0.02(-3.72%)
Mar 17, 2023
0.6300
0.6398
0.6100
0.6180
1,159,684
-0.01(-1.12%)
Mar 16, 2023
0.6068
0.6300
0.6065
0.6250
873,354
+0.01(+1.96%)
Mar 15, 2023
0.6400
0.6400
0.6006
0.6130
797,708
-0.02(-3.40%)
Mar 14, 2023
0.6700
0.6730
0.6200
0.6346
820,067
-0.02(-3.79%)
Mar 13, 2023
0.6551
0.6788
0.6400
0.6596
495,983
+0.00(+0.69%)
Mar 10, 2023
0.7600
0.7800
0.6300
0.6551
1,361,109
-0.09(-12.66%)
Mar 09, 2023
0.8000
0.8098
0.7501
0.7501
545,860
-0.04(-5.60%)
Mar 08, 2023
0.8200
0.8373
0.7900
0.7946
415,899
-0.03(-3.19%)
Mar 07, 2023
0.8300
0.8499
0.8002
0.8208
452,729
-0.01(-1.18%)
Mar 06, 2023
0.8185
0.8860
0.8185
0.8306
414,048
+0.01(+1.29%)
Mar 03, 2023
0.8000
0.8400
0.8000
0.8200
471,698
+0.01(+1.25%)
Mar 02, 2023
0.8300
0.8300
0.7500
0.8099
1,357,134
-0.04(-4.77%)
Mar 01, 2023
0.8955
0.9100
0.8505
0.8505
413,427
-0.04(-5.03%)
Feb 28, 2023
0.8800
0.9118
0.8735
0.8955
329,168
+0.02(+2.52%)
Feb 27, 2023
0.8790
0.8978
0.8601
0.8735
393,617
-0.01(-0.63%)
Feb 24, 2023
0.8900
0.9289
0.8522
0.8790
475,320
-0.03(-2.79%)
Feb 23, 2023
0.9100
0.9387
0.8868
0.9042
353,495
-0.01(-1.12%)
Feb 22, 2023
0.9200
0.9420
0.9000
0.9144
292,634
+0.01(+0.92%)
Feb 21, 2023
0.9578
0.9578
0.9010
0.9061
558,390
-0.05(-4.93%)
Feb 17, 2023
0.9600
0.9747
0.9000
0.9531
474,401
+0.01(+0.94%)
Feb 16, 2023
0.9800
0.9853
0.9304
0.9442
322,909
-0.04(-4.13%)
Feb 15, 2023
0.9300
0.9883
0.9306
0.9849
592,942
+0.04(+4.65%)
Feb 14, 2023
0.9383
0.9798
0.9010
0.9411
423,563
-0.01(-0.75%)
Feb 13, 2023
0.9500
0.9700
0.9010
0.9482
420,540
-0.00(-0.20%)
Feb 10, 2023
0.9900
0.9900
0.9302
0.9501
534,934
-0.01(-1.04%)
Feb 09, 2023
1.080
1.099
0.9550
0.9601
719,880
-0.11(-10.27%)
Feb 08, 2023
1.100
1.159
1.070
1.070
323,600
-0.06(-5.31%)
Feb 07, 2023
1.130
1.150
1.060
1.130
612,651
+0.00(+0.00%)
Feb 06, 2023
1.180
1.200
1.120
1.130
505,928
-0.05(-4.24%)
Feb 03, 2023
1.210
1.280
1.180
1.180
545,155
-0.07(-5.60%)
Feb 02, 2023
1.190
1.300
1.190
1.250
884,653
+0.07(+5.93%)
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.