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
Iclick Interactive Asia Group Ltd ADR
(NQ:
ICLK
)
1.280
+0.020 (+1.59%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 11, 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
3.810
3.840
3.810
3.810
2,172
+0.00(+0.00%)
Jan 30, 2024
3.770
3.810
3.770
3.810
6,271
+0.01(+0.26%)
Jan 29, 2024
3.840
3.840
3.780
3.800
23,063
-0.04(-1.04%)
Jan 26, 2024
3.800
3.880
3.700
3.840
18,320
+0.03(+0.78%)
Jan 25, 2024
3.810
3.810
3.810
3.810
728
+0.00(+0.00%)
Jan 24, 2024
3.880
3.900
3.771
3.810
15,979
-0.09(-2.31%)
Jan 23, 2024
3.870
3.930
3.827
3.900
15,389
+0.08(+2.09%)
Jan 22, 2024
3.810
3.890
3.810
3.820
7,114
+0.00(+0.00%)
Jan 19, 2024
3.810
3.900
3.810
3.820
4,524
+0.00(+0.00%)
Jan 18, 2024
3.810
3.830
3.810
3.820
2,954
+0.00(+0.00%)
Jan 17, 2024
3.810
3.821
3.770
3.820
11,368
-0.03(-0.78%)
Jan 16, 2024
3.820
3.850
3.790
3.850
11,469
+0.03(+0.79%)
Jan 12, 2024
3.780
3.880
3.780
3.820
9,559
+0.01(+0.26%)
Jan 11, 2024
3.830
3.840
3.780
3.810
18,789
-0.01(-0.26%)
Jan 10, 2024
3.840
3.850
3.790
3.820
20,860
-0.02(-0.52%)
Jan 09, 2024
4.010
4.010
3.840
3.840
12,140
-0.05(-1.29%)
Jan 08, 2024
3.800
3.925
3.800
3.890
49,825
-0.01(-0.26%)
Jan 05, 2024
3.890
3.960
3.800
3.900
6,653
+0.02(+0.52%)
Jan 04, 2024
3.860
3.900
3.850
3.880
10,248
+0.03(+0.78%)
Jan 03, 2024
3.790
3.860
3.790
3.850
12,791
+0.02(+0.52%)
Jan 02, 2024
3.820
3.850
3.790
3.830
8,826
+0.00(+0.00%)
Dec 29, 2023
3.850
3.860
3.830
3.830
9,082
-0.02(-0.52%)
Dec 28, 2023
3.840
3.910
3.830
3.850
15,871
-0.04(-1.03%)
Dec 27, 2023
3.820
3.900
3.790
3.890
22,019
+0.07(+1.83%)
Dec 26, 2023
3.820
3.830
3.810
3.820
51,701
+0.01(+0.26%)
Dec 22, 2023
3.800
3.820
3.760
3.810
59,897
+0.01(+0.26%)
Dec 21, 2023
3.810
3.820
3.790
3.800
27,398
-0.01(-0.26%)
Dec 20, 2023
3.790
3.830
3.770
3.810
78,347
+0.04(+1.06%)
Dec 19, 2023
3.740
3.805
3.740
3.770
10,647
+0.05(+1.34%)
Dec 18, 2023
3.750
3.755
3.720
3.720
9,878
-0.02(-0.66%)
Dec 15, 2023
3.720
3.750
3.690
3.745
47,739
-0.01(-0.14%)
Dec 14, 2023
3.800
3.795
3.710
3.750
14,663
-0.04(-1.06%)
Dec 13, 2023
3.740
3.800
3.710
3.790
39,984
+0.02(+0.53%)
Dec 12, 2023
3.700
3.770
3.700
3.770
44,773
+0.07(+1.89%)
Dec 11, 2023
3.700
3.730
3.700
3.700
35,694
+0.00(+0.00%)
Dec 08, 2023
3.710
3.730
3.700
3.700
14,125
-0.03(-0.80%)
Dec 07, 2023
3.720
3.730
3.690
3.730
37,899
+0.00(+0.00%)
Dec 06, 2023
3.700
3.740
3.700
3.730
10,052
+0.02(+0.54%)
Dec 05, 2023
3.720
3.743
3.700
3.710
56,533
-0.05(-1.24%)
Dec 04, 2023
3.740
3.780
3.730
3.756
10,139
-0.03(-0.89%)
Dec 01, 2023
3.730
3.800
3.710
3.790
62,272
+0.03(+0.91%)
Nov 30, 2023
3.750
3.760
3.690
3.756
134,877
+0.01(+0.15%)
Nov 29, 2023
3.820
3.820
3.700
3.750
111,788
-0.06(-1.57%)
Nov 28, 2023
3.780
3.820
3.750
3.810
232,266
+0.02(+0.53%)
Nov 27, 2023
3.820
3.820
3.730
3.790
358,794
-0.03(-0.79%)
Nov 24, 2023
3.800
3.820
3.683
3.820
860,520
+0.82(+27.33%)
Nov 22, 2023
3.040
3.159
2.980
3.000
15,337
-0.04(-1.32%)
Nov 21, 2023
3.400
3.400
3.010
3.040
40,310
-0.36(-10.59%)
Nov 20, 2023
2.640
3.400
2.640
3.400
70,766
+0.70(+25.93%)
Nov 17, 2023
2.680
2.700
2.571
2.700
12,954
+0.16(+6.30%)
Nov 16, 2023
2.490
2.710
2.490
2.540
75,305
-0.06(-2.31%)
Nov 15, 2023
2.540
2.650
2.500
2.600
13,136
+0.06(+2.36%)
Nov 14, 2023
2.390
2.550
2.392
2.540
5,886
+0.01(+0.40%)
Nov 13, 2023
2.480
2.550
2.410
2.530
7,847
+0.05(+2.02%)
Nov 10, 2023
2.540
2.570
2.300
2.480
9,553
-0.01(-0.40%)
Nov 09, 2023
2.900
2.935
2.220
2.490
64,884
-0.45(-15.31%)
Nov 08, 2023
2.570
2.980
2.570
2.940
98,657
+0.30(+11.36%)
Nov 07, 2023
2.440
2.655
2.440
2.640
86,450
+0.19(+7.62%)
Nov 06, 2023
2.250
2.490
2.250
2.453
91,163
+0.16(+7.12%)
Nov 03, 2023
2.060
2.290
1.890
2.290
40,520
+0.33(+16.84%)
Nov 02, 2023
1.881
1.980
1.881
1.960
2,177
+0.12(+6.52%)
Nov 01, 2023
2.100
2.100
1.840
1.840
1,942
+0.00(+0.19%)
Oct 31, 2023
1.820
1.940
1.820
1.837
1,340
-0.05(-2.83%)
Oct 30, 2023
1.864
1.940
1.835
1.890
14,752
+0.06(+3.28%)
Oct 27, 2023
1.870
1.950
1.830
1.830
5,423
-0.07(-3.68%)
Oct 26, 2023
1.870
1.970
1.850
1.900
10,896
+0.04(+2.15%)
Oct 25, 2023
1.870
1.870
1.810
1.860
1,606
+0.06(+3.33%)
Oct 24, 2023
1.890
1.974
1.800
1.800
4,170
+0.02(+1.12%)
Oct 23, 2023
1.920
1.980
1.770
1.780
15,124
-0.21(-10.55%)
Oct 20, 2023
2.070
2.215
1.900
1.990
9,152
-0.02(-1.00%)
Oct 19, 2023
2.012
2.012
2.000
2.010
1,821
+0.00(+0.00%)
Oct 18, 2023
2.230
2.280
1.960
2.010
27,645
-0.15(-6.94%)
Oct 17, 2023
2.100
2.500
2.075
2.160
39,110
+0.17(+8.54%)
Oct 16, 2023
1.910
2.065
1.910
1.990
12,516
+0.06(+3.11%)
Oct 13, 2023
1.810
2.020
1.810
1.930
12,799
-0.07(-3.50%)
Oct 12, 2023
1.895
2.000
1.895
2.000
9,698
+0.02(+1.01%)
Oct 11, 2023
1.830
1.980
1.805
1.980
5,952
+0.15(+8.20%)
Oct 10, 2023
1.860
1.920
1.790
1.830
12,254
-0.10(-5.18%)
Oct 09, 2023
1.910
1.930
1.820
1.930
2,543
-0.03(-1.53%)
Oct 06, 2023
2.023
2.023
1.960
1.960
13,194
+0.00(+0.00%)
Oct 05, 2023
1.920
1.970
1.890
1.960
25,192
+0.04(+2.08%)
Oct 04, 2023
1.910
1.964
1.910
1.920
5,426
+0.02(+1.05%)
Oct 03, 2023
1.869
1.950
1.867
1.900
5,652
+0.05(+2.70%)
Oct 02, 2023
1.970
1.980
1.850
1.850
5,405
+0.09(+5.12%)
Sep 29, 2023
2.020
2.100
1.760
1.760
5,044
-0.23(-11.56%)
Sep 28, 2023
1.970
1.990
1.950
1.990
6,414
-0.00(-0.01%)
Sep 27, 2023
2.000
2.090
1.990
1.990
2,471
-0.01(-0.50%)
Sep 26, 2023
2.090
2.093
1.980
2.000
7,527
-0.04(-1.97%)
Sep 25, 2023
2.070
2.080
2.040
2.040
4,473
-0.03(-1.47%)
Sep 22, 2023
2.090
2.130
1.955
2.071
3,847
-0.02(-0.92%)
Sep 21, 2023
2.190
2.350
1.900
2.090
14,258
+0.00(+0.00%)
Sep 20, 2023
1.820
2.090
1.820
2.090
14,416
+0.28(+15.47%)
Sep 19, 2023
1.730
2.150
1.720
1.810
41,722
+0.09(+5.23%)
Sep 18, 2023
1.890
2.100
1.720
1.720
63,506
-0.21(-10.88%)
Sep 15, 2023
1.930
2.007
1.900
1.930
17,025
-0.07(-3.50%)
Sep 14, 2023
2.100
2.185
1.950
2.000
25,094
-0.03(-1.32%)
Sep 13, 2023
2.210
2.275
1.960
2.027
30,449
-0.08(-3.95%)
Sep 12, 2023
2.240
2.540
2.110
2.110
119,977
-0.11(-4.95%)
Sep 11, 2023
1.800
2.380
1.800
2.220
131,835
+0.48(+27.59%)
Sep 08, 2023
1.810
1.810
1.740
1.740
18,183
-0.06(-3.33%)
Sep 07, 2023
1.980
2.010
1.790
1.800
49,814
-0.15(-7.69%)
Sep 06, 2023
2.100
2.120
1.890
1.950
52,289
-0.15(-7.14%)
Sep 05, 2023
2.160
2.165
2.100
2.100
10,375
-0.12(-5.41%)
Sep 01, 2023
2.206
2.220
2.117
2.220
6,833
+0.02(+0.91%)
Aug 31, 2023
2.350
2.360
2.199
2.200
16,220
-0.07(-3.08%)
Aug 30, 2023
2.240
2.340
2.220
2.270
6,808
+0.04(+1.68%)
Aug 29, 2023
2.280
2.350
2.190
2.232
3,651
-0.14(-5.80%)
Aug 28, 2023
2.320
2.370
2.190
2.370
13,239
-0.04(-1.66%)
Aug 25, 2023
2.340
2.440
2.290
2.410
13,643
-0.06(-2.32%)
Aug 24, 2023
2.400
2.490
2.350
2.467
4,112
+0.08(+3.23%)
Aug 23, 2023
2.360
2.540
2.340
2.390
14,778
+0.09(+3.91%)
Aug 22, 2023
2.442
2.612
2.300
2.300
37,483
-0.16(-6.50%)
Aug 21, 2023
2.440
2.680
2.430
2.460
12,071
-0.04(-1.60%)
Aug 18, 2023
2.400
2.590
2.400
2.500
58,598
+0.10(+4.17%)
Aug 17, 2023
2.510
2.550
2.400
2.400
17,494
-0.13(-5.29%)
Aug 16, 2023
2.610
2.790
2.534
2.534
24,829
-0.16(-5.80%)
Aug 15, 2023
2.610
2.730
2.430
2.690
62,173
+0.02(+0.75%)
Aug 14, 2023
2.600
2.750
2.600
2.670
41,383
+0.02(+0.75%)
Aug 11, 2023
2.570
2.890
2.550
2.650
163,198
+0.08(+3.11%)
Aug 10, 2023
2.150
2.720
2.080
2.570
168,966
+0.33(+14.73%)
Aug 09, 2023
1.980
2.270
1.980
2.240
193,184
+0.24(+12.00%)
Aug 08, 2023
2.040
2.080
1.930
2.000
28,132
-0.04(-1.96%)
Aug 07, 2023
2.000
2.270
1.920
2.040
81,405
+0.08(+4.08%)
Aug 04, 2023
1.980
2.450
1.850
1.960
135,088
-0.06(-2.97%)
Aug 03, 2023
2.540
2.540
1.810
2.020
250,444
-0.65(-24.34%)
Aug 02, 2023
2.700
2.810
2.570
2.670
27,562
-0.15(-5.32%)
Aug 01, 2023
2.900
3.160
2.680
2.820
113,582
-0.25(-8.14%)
Jul 31, 2023
2.390
3.100
2.390
3.070
380,628
+0.68(+28.45%)
Jul 28, 2023
1.950
2.550
1.850
2.390
576,361
+0.52(+27.81%)
Jul 27, 2023
2.000
2.171
1.770
1.870
126,922
-0.03(-1.58%)
Jul 26, 2023
1.660
1.947
1.633
1.900
294,156
+0.35(+22.59%)
Jul 25, 2023
1.820
1.840
1.530
1.550
51,309
-0.19(-10.92%)
Jul 24, 2023
1.790
1.890
1.740
1.740
15,599
-0.17(-8.87%)
Jul 21, 2023
1.810
1.909
1.720
1.909
18,045
+0.01(+0.72%)
Jul 20, 2023
1.770
1.920
1.665
1.896
17,525
+0.10(+5.32%)
Jul 19, 2023
1.840
1.890
1.740
1.800
29,050
-0.06(-3.01%)
Jul 18, 2023
1.600
1.960
1.600
1.856
28,465
+0.21(+12.47%)
Jul 17, 2023
1.710
1.820
1.600
1.650
32,490
-0.11(-6.25%)
Jul 14, 2023
1.610
1.765
1.510
1.760
22,812
+0.14(+8.64%)
Jul 13, 2023
1.770
1.859
1.520
1.620
38,368
-0.15(-8.47%)
Jul 12, 2023
1.790
2.040
1.760
1.770
63,274
-0.05(-2.75%)
Jul 11, 2023
1.730
1.988
1.730
1.820
116,184
+0.15(+8.98%)
Jul 10, 2023
1.750
1.750
1.630
1.670
47,383
+0.13(+8.44%)
Jul 07, 2023
1.540
1.870
1.510
1.540
43,743
+0.04(+2.67%)
Jul 06, 2023
1.540
1.590
1.420
1.500
22,650
-0.06(-3.85%)
Jul 05, 2023
1.440
1.560
1.440
1.560
12,611
+0.06(+4.14%)
Jul 03, 2023
1.410
1.540
1.410
1.498
11,951
+0.10(+7.00%)
Jun 30, 2023
1.450
1.590
1.400
1.400
13,751
-0.04(-2.78%)
Jun 29, 2023
1.510
1.580
1.410
1.440
16,156
-0.07(-4.64%)
Jun 28, 2023
1.520
1.580
1.480
1.510
11,322
+0.03(+2.03%)
Jun 27, 2023
1.460
1.590
1.440
1.480
2,951
-0.03(-1.99%)
Jun 26, 2023
1.540
1.650
1.360
1.510
39,626
-0.17(-10.35%)
Jun 23, 2023
1.790
1.790
1.575
1.684
26,195
-0.05(-2.64%)
Jun 22, 2023
1.800
1.850
1.650
1.730
26,666
-0.08(-4.42%)
Jun 21, 2023
1.860
2.000
1.800
1.810
10,999
-0.01(-0.55%)
Jun 20, 2023
2.140
2.170
1.800
1.820
56,464
-0.37(-16.89%)
Jun 16, 2023
2.160
2.480
2.160
2.190
15,279
-0.01(-0.45%)
Jun 15, 2023
2.190
2.490
2.110
2.200
22,591
-0.41(-15.71%)
May 08, 2023
2.580
2.610
2.490
2.610
1,327
+0.23(+9.89%)
May 05, 2023
2.470
2.740
2.350
2.375
19,712
-0.08(-3.06%)
May 04, 2023
2.600
2.600
2.321
2.450
20,433
+0.05(+2.08%)
May 03, 2023
2.620
2.650
2.280
2.400
14,815
-0.10(-4.00%)
May 02, 2023
2.780
2.780
2.300
2.500
7,934
-0.28(-10.07%)
May 01, 2023
3.170
3.170
2.613
2.780
87,773
-0.29(-9.45%)
Apr 28, 2023
3.170
3.180
2.620
3.070
12,588
+0.12(+4.07%)
Apr 27, 2023
2.700
3.200
2.500
2.950
87,749
+0.27(+10.07%)
Apr 26, 2023
2.900
2.900
2.520
2.680
50,724
+0.02(+0.75%)
Apr 25, 2023
2.900
3.050
2.500
2.660
17,607
-0.28(-9.52%)
Apr 24, 2023
2.940
3.105
2.895
2.940
3,068
-0.06(-2.00%)
Apr 21, 2023
3.040
3.050
3.000
3.000
2,071
+0.10(+3.45%)
Apr 20, 2023
3.100
3.270
2.890
2.900
13,019
-0.28(-8.81%)
Apr 19, 2023
3.140
3.349
2.920
3.180
8,258
+0.04(+1.27%)
Apr 18, 2023
3.200
3.200
3.000
3.140
18,806
-0.11(-3.38%)
Apr 17, 2023
3.290
3.290
3.220
3.250
4,991
-0.09(-2.69%)
Apr 14, 2023
3.380
3.380
3.340
3.340
1,212
-0.03(-0.89%)
Apr 13, 2023
3.120
3.380
3.120
3.370
3,958
+0.06(+1.81%)
Apr 12, 2023
3.400
3.400
3.240
3.310
10,926
+0.14(+4.37%)
Apr 11, 2023
3.340
3.440
3.171
3.171
2,843
+0.01(+0.43%)
Apr 10, 2023
3.210
3.430
3.120
3.158
3,551
-0.09(-2.84%)
Apr 06, 2023
3.180
3.270
3.120
3.250
3,419
+0.00(+0.00%)
Apr 05, 2023
3.200
3.360
3.200
3.250
2,189
+0.03(+0.93%)
Apr 04, 2023
3.470
3.470
3.170
3.220
26,223
-0.25(-7.20%)
Apr 03, 2023
3.540
3.540
3.310
3.470
2,417
-0.16(-4.37%)
Mar 31, 2023
3.700
3.700
3.400
3.629
8,110
+0.12(+3.38%)
Mar 30, 2023
3.400
3.730
3.335
3.510
13,094
+0.16(+4.78%)
Mar 29, 2023
3.310
3.710
3.130
3.350
31,654
+0.05(+1.52%)
Mar 28, 2023
3.240
3.490
3.200
3.300
17,464
+0.01(+0.30%)
Mar 27, 2023
3.200
3.580
3.050
3.290
16,496
-0.01(-0.30%)
Mar 24, 2023
3.260
3.350
3.200
3.300
8,570
-0.01(-0.30%)
Mar 23, 2023
3.150
3.390
3.150
3.310
23,295
+0.11(+3.44%)
Mar 22, 2023
3.220
3.370
2.950
3.200
89,041
-0.02(-0.62%)
Mar 21, 2023
3.340
3.510
3.170
3.220
17,640
-0.12(-3.59%)
Mar 20, 2023
3.170
3.350
3.130
3.340
4,411
+0.17(+5.36%)
Mar 17, 2023
3.160
3.460
3.150
3.170
3,294
-0.18(-5.23%)
Mar 16, 2023
3.050
3.560
3.050
3.345
12,574
+0.10(+2.92%)
Mar 15, 2023
3.290
3.290
3.100
3.250
856
-0.07(-2.11%)
Mar 14, 2023
3.190
3.320
3.190
3.320
650
+0.00(+0.00%)
Mar 13, 2023
3.120
3.410
3.110
3.320
7,169
+0.20(+6.41%)
Mar 10, 2023
3.250
3.300
3.120
3.120
4,313
-0.13(-4.00%)
Mar 09, 2023
3.270
3.480
3.240
3.250
13,963
-0.13(-3.85%)
Mar 08, 2023
3.440
3.468
3.380
3.380
6,521
-0.04(-1.17%)
Mar 07, 2023
3.520
3.640
3.420
3.420
6,248
-0.03(-0.87%)
Mar 06, 2023
3.590
3.700
3.360
3.450
24,204
-0.22(-5.99%)
Mar 03, 2023
3.850
3.860
3.290
3.670
62,290
+0.00(+0.00%)
Mar 02, 2023
3.790
3.860
3.200
3.670
40,494
+0.07(+1.94%)
Mar 01, 2023
3.860
4.190
3.300
3.600
57,738
-0.13(-3.48%)
Feb 28, 2023
3.750
3.750
3.490
3.730
10,148
+0.13(+3.61%)
Feb 27, 2023
3.890
3.890
3.470
3.600
12,890
-0.14(-3.74%)
Feb 24, 2023
3.620
3.740
3.320
3.740
27,075
+0.01(+0.27%)
Feb 23, 2023
3.755
3.755
3.510
3.730
11,314
+0.17(+4.78%)
Feb 22, 2023
3.510
3.830
3.510
3.560
3,379
+0.01(+0.28%)
Feb 21, 2023
3.660
3.660
3.510
3.550
18,423
-0.18(-4.83%)
Feb 17, 2023
3.720
3.730
3.601
3.730
4,649
-0.12(-3.12%)
Feb 16, 2023
3.750
3.950
3.690
3.850
15,196
-0.04(-1.03%)
Feb 15, 2023
3.720
3.950
3.700
3.890
10,180
+0.23(+6.28%)
Feb 14, 2023
3.900
3.930
3.610
3.660
21,361
-0.17(-4.44%)
Feb 13, 2023
3.810
3.970
3.719
3.830
11,699
+0.06(+1.59%)
Feb 10, 2023
3.880
3.910
3.700
3.770
9,429
-0.09(-2.33%)
Feb 09, 2023
3.990
3.990
3.860
3.860
7,429
-0.06(-1.53%)
Feb 08, 2023
4.000
4.000
3.820
3.920
12,360
-0.04(-1.01%)
Feb 07, 2023
3.980
4.015
3.910
3.960
4,138
-0.02(-0.50%)
Feb 06, 2023
3.830
4.030
3.830
3.980
15,557
+0.08(+2.05%)
Feb 03, 2023
4.080
4.300
3.900
3.900
57,493
-0.06(-1.52%)
Feb 02, 2023
4.250
4.300
3.800
3.960
56,593
-0.15(-3.65%)
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.