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
Virtra Systems Inc
(NQ:
VTSI
)
8.850
+0.380 (+4.49%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 5, 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
10.74
10.75
10.17
10.25
269,623
-0.68(-6.22%)
Jan 30, 2024
11.91
11.99
10.85
10.93
187,713
-1.11(-9.22%)
Jan 29, 2024
11.50
12.06
11.50
12.04
218,612
+0.68(+5.99%)
Jan 26, 2024
11.77
11.83
11.10
11.36
238,721
-0.41(-3.48%)
Jan 25, 2024
11.70
11.93
11.51
11.77
116,288
+0.21(+1.82%)
Jan 24, 2024
12.50
12.50
11.45
11.56
198,191
-0.78(-6.32%)
Jan 23, 2024
12.47
12.69
12.02
12.34
195,554
-0.01(-0.08%)
Jan 22, 2024
12.72
12.90
11.80
12.35
336,218
-0.33(-2.60%)
Jan 19, 2024
11.91
12.93
11.85
12.68
295,302
+0.78(+6.55%)
Jan 18, 2024
12.05
12.29
11.61
11.90
139,886
-0.05(-0.42%)
Jan 17, 2024
12.30
12.30
11.63
11.95
205,849
-0.30(-2.45%)
Jan 16, 2024
11.51
12.65
11.30
12.25
471,046
+0.74(+6.43%)
Jan 12, 2024
11.71
11.90
11.20
11.51
150,717
-0.11(-0.95%)
Jan 11, 2024
11.55
11.90
11.18
11.62
156,816
+0.02(+0.17%)
Jan 10, 2024
12.04
12.07
11.31
11.60
281,058
-0.51(-4.21%)
Jan 09, 2024
11.22
12.37
11.16
12.11
431,990
+0.83(+7.36%)
Jan 08, 2024
11.30
11.43
10.55
11.28
443,534
+0.01(+0.09%)
Jan 05, 2024
11.01
11.95
10.51
11.27
498,283
+0.27(+2.45%)
Jan 04, 2024
10.00
11.29
9.950
11.00
566,935
+1.16(+11.79%)
Jan 03, 2024
9.900
10.23
9.570
9.840
174,385
-0.08(-0.81%)
Jan 02, 2024
9.790
9.950
9.315
9.920
218,096
+0.45(+4.75%)
Dec 29, 2023
9.350
9.900
9.245
9.470
325,221
+0.33(+3.61%)
Dec 28, 2023
9.400
9.400
8.880
9.140
74,324
-0.28(-2.97%)
Dec 27, 2023
9.290
9.480
9.150
9.420
111,741
+0.05(+0.53%)
Dec 26, 2023
8.900
9.430
8.900
9.370
112,331
+0.51(+5.76%)
Dec 22, 2023
8.900
9.000
8.740
8.860
36,918
-0.08(-0.89%)
Dec 21, 2023
8.790
8.969
8.634
8.940
52,267
+0.34(+3.95%)
Dec 20, 2023
8.750
9.090
8.400
8.600
112,561
-0.37(-4.12%)
Dec 19, 2023
8.510
9.060
8.510
8.970
136,506
+0.58(+6.91%)
Dec 18, 2023
8.270
8.680
8.090
8.390
81,016
+0.12(+1.45%)
Dec 15, 2023
8.260
8.520
8.250
8.270
63,214
+0.14(+1.72%)
Dec 14, 2023
8.580
8.580
8.060
8.130
102,148
-0.27(-3.21%)
Dec 13, 2023
8.160
8.510
8.050
8.400
55,721
+0.24(+2.94%)
Dec 12, 2023
8.490
8.612
8.040
8.160
75,160
-0.29(-3.43%)
Dec 11, 2023
8.750
8.760
8.390
8.450
79,013
-0.22(-2.54%)
Dec 08, 2023
8.600
8.800
8.450
8.670
117,502
+0.23(+2.73%)
Dec 07, 2023
8.740
8.800
8.190
8.440
136,371
-0.31(-3.54%)
Dec 06, 2023
8.800
8.800
8.600
8.750
86,196
-0.01(-0.11%)
Dec 05, 2023
8.600
8.790
8.410
8.760
112,110
-0.01(-0.11%)
Dec 04, 2023
7.890
8.787
7.890
8.770
272,414
+0.95(+12.15%)
Dec 01, 2023
7.460
8.064
7.330
7.820
99,187
+0.46(+6.25%)
Nov 30, 2023
7.820
7.820
7.010
7.360
139,521
-0.50(-6.42%)
Nov 29, 2023
7.700
7.900
7.650
7.865
65,170
+0.20(+2.54%)
Nov 28, 2023
7.530
7.965
7.510
7.670
109,568
+0.18(+2.40%)
Nov 27, 2023
7.010
7.630
7.010
7.490
114,855
+0.31(+4.24%)
Nov 24, 2023
7.200
7.343
7.050
7.185
35,376
-0.03(-0.35%)
Nov 22, 2023
7.290
7.503
7.160
7.210
41,429
+0.01(+0.14%)
Nov 21, 2023
7.650
7.660
7.050
7.200
97,706
-0.37(-4.89%)
Nov 20, 2023
6.940
7.610
6.920
7.570
233,521
+0.70(+10.19%)
Nov 17, 2023
6.470
6.907
6.435
6.870
102,148
+0.36(+5.53%)
Nov 16, 2023
6.350
6.650
6.300
6.510
98,544
+0.23(+3.66%)
Nov 15, 2023
6.100
6.690
5.935
6.280
282,401
+0.78(+14.18%)
Nov 14, 2023
5.010
5.600
4.822
5.500
151,238
+0.67(+13.87%)
Nov 13, 2023
4.870
4.950
4.740
4.830
73,479
-0.13(-2.62%)
Nov 10, 2023
4.650
5.020
4.650
4.960
34,124
+0.27(+5.76%)
Nov 09, 2023
4.910
4.910
4.640
4.690
23,781
-0.17(-3.50%)
Nov 08, 2023
4.920
4.980
4.800
4.860
11,849
-0.11(-2.21%)
Nov 07, 2023
4.970
5.070
4.960
4.970
10,196
-0.03(-0.60%)
Nov 06, 2023
5.030
5.070
4.890
5.000
38,205
+0.05(+1.01%)
Nov 03, 2023
4.890
5.059
4.795
4.950
48,335
+0.19(+3.99%)
Nov 02, 2023
4.850
4.850
4.680
4.760
21,368
+0.07(+1.49%)
Nov 01, 2023
4.750
4.760
4.620
4.690
31,164
-0.04(-0.85%)
Oct 31, 2023
4.900
4.980
4.570
4.730
35,568
-0.20(-4.06%)
Oct 30, 2023
4.550
4.970
4.490
4.930
79,439
+0.39(+8.59%)
Oct 27, 2023
4.460
4.560
4.280
4.540
30,615
+0.21(+4.85%)
Oct 26, 2023
4.540
4.550
4.200
4.330
60,127
-0.22(-4.84%)
Oct 25, 2023
4.620
4.650
4.540
4.550
23,975
-0.12(-2.57%)
Oct 24, 2023
4.680
4.830
4.620
4.670
36,766
-0.04(-0.85%)
Oct 23, 2023
4.730
4.790
4.610
4.710
39,972
+0.02(+0.43%)
Oct 20, 2023
4.700
4.743
4.620
4.690
59,943
-0.01(-0.32%)
Oct 19, 2023
4.850
5.250
4.670
4.705
22,728
-0.16(-3.19%)
Oct 18, 2023
4.910
5.150
4.850
4.860
30,522
-0.11(-2.21%)
Oct 17, 2023
4.900
5.100
4.900
4.970
46,483
+0.11(+2.26%)
Oct 16, 2023
4.930
5.120
4.840
4.860
56,242
+0.03(+0.62%)
Oct 13, 2023
4.960
4.960
4.730
4.830
63,301
-0.02(-0.41%)
Oct 12, 2023
5.070
5.070
4.770
4.850
101,952
-0.16(-3.19%)
Oct 11, 2023
5.320
5.320
4.950
5.010
39,453
-0.24(-4.57%)
Oct 10, 2023
5.240
5.250
5.110
5.250
29,056
+0.05(+0.96%)
Oct 09, 2023
5.170
5.365
4.910
5.200
93,591
+0.02(+0.39%)
Oct 06, 2023
5.160
5.270
5.160
5.180
33,108
-0.07(-1.33%)
Oct 05, 2023
5.260
5.310
5.140
5.250
31,162
-0.06(-1.13%)
Oct 04, 2023
5.410
5.410
5.113
5.310
33,744
-0.02(-0.38%)
Oct 03, 2023
5.400
5.470
5.260
5.330
26,614
-0.14(-2.56%)
Oct 02, 2023
5.660
5.680
5.410
5.470
36,295
-0.11(-1.97%)
Sep 29, 2023
5.790
5.860
5.580
5.580
49,018
-0.27(-4.62%)
Sep 28, 2023
5.840
5.985
5.800
5.850
25,142
-0.05(-0.85%)
Sep 27, 2023
5.970
6.125
5.880
5.900
25,382
-0.07(-1.17%)
Sep 26, 2023
5.910
6.070
5.860
5.970
41,737
+0.02(+0.34%)
Sep 25, 2023
6.000
6.075
5.950
5.950
28,215
-0.07(-1.16%)
Sep 22, 2023
6.100
6.150
6.000
6.020
22,679
-0.03(-0.50%)
Sep 21, 2023
6.150
6.150
5.970
6.050
38,019
-0.07(-1.14%)
Sep 20, 2023
5.950
6.200
5.950
6.120
27,988
+0.09(+1.49%)
Sep 19, 2023
6.080
6.129
5.950
6.030
23,104
-0.08(-1.31%)
Sep 18, 2023
6.250
6.250
5.970
6.110
30,553
-0.07(-1.13%)
Sep 15, 2023
6.000
6.190
5.860
6.180
99,831
+0.19(+3.17%)
Sep 14, 2023
6.310
6.330
5.860
5.990
70,645
-0.28(-4.47%)
Sep 13, 2023
6.450
6.450
6.200
6.270
43,241
-0.22(-3.39%)
Sep 12, 2023
6.680
6.680
6.370
6.490
42,112
-0.19(-2.84%)
Sep 11, 2023
6.600
6.700
6.475
6.680
51,631
+0.26(+4.05%)
Sep 08, 2023
6.260
6.540
6.200
6.420
19,101
+0.15(+2.39%)
Sep 07, 2023
6.370
6.420
6.270
6.270
14,393
-0.10(-1.57%)
Sep 06, 2023
6.460
6.721
6.260
6.370
31,717
-0.13(-2.00%)
Sep 05, 2023
6.210
6.600
6.210
6.500
37,522
+0.21(+3.34%)
Sep 01, 2023
6.600
6.710
6.200
6.290
20,544
-0.21(-3.23%)
Aug 31, 2023
6.520
6.655
6.420
6.500
40,440
+0.07(+1.09%)
Aug 30, 2023
6.350
6.610
6.350
6.430
23,559
+0.09(+1.42%)
Aug 29, 2023
6.190
6.430
6.120
6.340
21,751
+0.17(+2.76%)
Aug 28, 2023
6.430
6.469
6.090
6.170
31,708
-0.05(-0.80%)
Aug 25, 2023
6.300
6.350
6.200
6.220
38,058
+0.00(+0.00%)
Aug 24, 2023
6.550
6.750
6.180
6.220
53,192
-0.44(-6.61%)
Aug 23, 2023
6.560
6.820
6.560
6.660
31,452
+0.07(+1.06%)
Aug 22, 2023
6.620
6.715
6.520
6.590
37,592
-0.05(-0.75%)
Aug 21, 2023
6.930
7.030
6.640
6.640
68,656
-0.31(-4.46%)
Aug 18, 2023
6.840
7.046
6.680
6.950
90,151
+0.04(+0.58%)
Aug 17, 2023
7.120
7.288
6.870
6.910
53,758
-0.32(-4.43%)
Aug 16, 2023
7.500
7.505
7.110
7.230
98,990
-0.21(-2.82%)
Aug 15, 2023
7.150
7.450
6.620
7.440
233,253
+0.94(+14.46%)
Aug 14, 2023
6.630
6.630
6.330
6.500
119,353
-0.10(-1.52%)
Aug 11, 2023
6.420
6.635
6.320
6.600
34,692
+0.23(+3.61%)
Aug 10, 2023
6.450
6.500
6.370
6.370
29,109
-0.10(-1.55%)
Aug 09, 2023
6.450
6.590
6.340
6.470
42,188
+0.02(+0.31%)
Aug 08, 2023
6.460
6.580
6.220
6.450
44,150
-0.13(-1.98%)
Aug 07, 2023
6.680
6.691
6.500
6.580
45,918
-0.07(-1.05%)
Aug 04, 2023
6.470
6.850
6.426
6.650
24,644
+0.24(+3.74%)
Aug 03, 2023
6.760
6.760
6.410
6.410
61,890
-0.39(-5.74%)
Aug 02, 2023
7.060
7.060
6.620
6.800
58,988
-0.28(-3.95%)
Aug 01, 2023
7.030
7.133
6.982
7.080
27,424
-0.03(-0.42%)
Jul 31, 2023
7.000
7.200
6.990
7.110
40,435
+0.10(+1.43%)
Jul 28, 2023
7.190
7.280
6.940
7.010
37,710
-0.20(-2.77%)
Jul 27, 2023
7.300
7.350
6.900
7.210
79,917
-0.09(-1.23%)
Jul 26, 2023
7.510
7.510
7.260
7.300
47,085
-0.21(-2.80%)
Jul 25, 2023
7.550
7.620
7.410
7.510
38,850
-0.02(-0.27%)
Jul 24, 2023
7.420
7.640
7.420
7.530
54,241
+0.04(+0.53%)
Jul 21, 2023
7.540
7.650
7.430
7.490
23,491
+0.00(+0.00%)
Jul 20, 2023
7.470
7.570
7.410
7.490
31,424
-0.10(-1.32%)
Jul 19, 2023
7.600
7.650
7.500
7.590
32,501
-0.01(-0.13%)
Jul 18, 2023
7.790
7.870
7.420
7.600
64,758
-0.27(-3.43%)
Jul 17, 2023
7.520
7.970
7.425
7.870
71,777
+0.29(+3.83%)
Jul 14, 2023
7.840
7.840
7.530
7.580
35,992
-0.25(-3.19%)
Jul 13, 2023
7.750
7.970
7.730
7.830
19,448
+0.08(+1.03%)
Jul 12, 2023
8.150
8.161
7.700
7.750
65,412
-0.35(-4.32%)
Jul 11, 2023
8.200
8.230
7.990
8.100
60,556
-0.01(-0.12%)
Jul 10, 2023
8.110
8.350
7.910
8.110
50,691
-0.08(-0.98%)
Jul 07, 2023
8.010
8.590
7.900
8.190
121,717
+0.25(+3.15%)
Jul 06, 2023
7.910
8.000
7.875
7.940
39,943
+0.11(+1.40%)
Jul 05, 2023
7.530
8.030
7.500
7.830
74,869
+0.34(+4.54%)
Jul 03, 2023
7.350
7.781
7.350
7.490
78,338
-0.12(-1.58%)
Jun 30, 2023
8.010
8.140
7.500
7.610
91,953
-0.40(-4.99%)
Jun 29, 2023
7.850
8.190
7.740
8.010
56,765
+0.29(+3.76%)
Jun 28, 2023
7.380
7.850
7.300
7.720
58,088
+0.22(+2.93%)
Jun 27, 2023
7.300
7.650
7.300
7.500
52,552
+0.22(+3.02%)
Jun 26, 2023
7.530
7.550
7.260
7.280
59,626
-0.36(-4.71%)
Jun 23, 2023
7.570
7.730
7.490
7.640
50,371
-0.02(-0.26%)
Jun 22, 2023
7.820
7.890
7.560
7.660
34,630
-0.17(-2.17%)
Jun 21, 2023
7.800
7.940
7.610
7.830
34,690
-0.04(-0.51%)
Jun 20, 2023
7.620
8.015
7.560
7.870
94,079
+0.13(+1.68%)
Jun 16, 2023
7.800
7.920
7.540
7.740
75,862
+0.07(+0.91%)
Jun 15, 2023
8.090
8.175
7.530
7.670
112,876
-0.51(-6.23%)
Jun 14, 2023
8.270
8.480
8.090
8.180
105,600
-0.03(-0.37%)
Jun 13, 2023
8.320
8.350
8.050
8.210
75,950
-0.13(-1.56%)
Jun 12, 2023
8.350
8.350
8.140
8.340
69,450
-0.01(-0.12%)
Jun 09, 2023
8.230
8.500
8.114
8.350
178,553
+0.10(+1.21%)
Jun 08, 2023
7.820
8.340
7.820
8.250
220,487
+0.47(+6.04%)
Jun 07, 2023
7.830
7.990
7.690
7.780
94,454
+0.01(+0.13%)
Jun 06, 2023
7.810
8.200
7.530
7.770
174,899
-0.10(-1.27%)
Jun 05, 2023
7.780
7.965
7.760
7.870
96,910
+0.07(+0.90%)
Jun 02, 2023
7.710
7.880
7.475
7.800
114,560
+0.06(+0.78%)
Jun 01, 2023
7.900
7.900
7.640
7.740
68,328
-0.07(-0.90%)
May 31, 2023
7.940
8.000
7.685
7.810
135,001
-0.10(-1.26%)
May 30, 2023
7.360
7.990
7.290
7.910
248,158
+0.57(+7.77%)
May 26, 2023
7.280
7.400
6.587
7.340
225,213
+0.09(+1.24%)
May 25, 2023
7.440
7.487
6.940
7.250
144,504
-0.32(-4.23%)
May 24, 2023
7.950
7.950
7.480
7.570
72,802
-0.34(-4.30%)
May 23, 2023
7.900
7.920
7.730
7.910
108,000
+0.01(+0.13%)
May 22, 2023
7.490
7.900
7.420
7.900
300,659
+0.48(+6.47%)
May 19, 2023
7.490
7.500
7.030
7.420
264,673
+0.01(+0.13%)
May 18, 2023
7.310
7.490
7.213
7.410
296,729
+0.10(+1.37%)
May 17, 2023
6.750
7.390
6.705
7.310
460,064
+0.57(+8.46%)
May 16, 2023
6.390
6.986
5.750
6.740
663,149
+0.82(+13.85%)
May 15, 2023
5.740
5.950
5.482
5.920
299,593
+0.52(+9.63%)
May 12, 2023
5.750
5.750
5.370
5.400
62,460
-0.41(-7.06%)
May 11, 2023
5.950
5.968
5.684
5.810
44,356
-0.13(-2.19%)
May 10, 2023
5.755
5.940
5.755
5.940
25,104
+0.12(+2.06%)
May 09, 2023
5.700
5.860
5.700
5.820
40,062
+0.22(+3.93%)
May 08, 2023
5.400
5.669
5.370
5.600
20,145
+0.15(+2.75%)
May 05, 2023
5.470
5.550
5.370
5.450
11,353
+0.08(+1.49%)
May 04, 2023
5.590
5.606
5.331
5.370
53,551
-0.14(-2.54%)
May 03, 2023
5.720
5.720
5.510
5.510
31,583
-0.20(-3.50%)
May 02, 2023
5.490
5.760
5.410
5.710
87,383
+0.39(+7.33%)
May 01, 2023
5.210
5.392
5.210
5.320
48,486
+0.04(+0.76%)
Apr 28, 2023
5.330
5.410
5.175
5.280
20,646
-0.01(-0.19%)
Apr 27, 2023
5.610
5.610
5.260
5.290
33,236
-0.07(-1.31%)
Apr 26, 2023
5.200
5.450
5.140
5.360
25,385
+0.16(+3.08%)
Apr 25, 2023
5.200
5.360
5.120
5.200
8,171
-0.12(-2.26%)
Apr 24, 2023
5.360
5.510
5.170
5.320
25,347
+0.04(+0.76%)
Apr 21, 2023
5.380
5.400
5.130
5.280
40,570
-0.15(-2.76%)
Apr 20, 2023
5.390
5.460
5.250
5.430
22,150
-0.07(-1.18%)
Apr 19, 2023
5.510
5.594
5.300
5.495
11,803
+0.03(+0.55%)
Apr 18, 2023
5.840
5.876
5.410
5.465
57,847
-0.31(-5.35%)
Apr 17, 2023
5.900
5.900
5.760
5.774
44,647
+0.05(+0.95%)
Apr 14, 2023
5.550
5.820
5.550
5.720
47,538
+0.14(+2.51%)
Apr 13, 2023
5.690
5.690
5.512
5.580
56,038
-0.11(-1.93%)
Apr 12, 2023
5.900
5.900
5.640
5.690
21,851
-0.26(-4.37%)
Apr 11, 2023
5.860
5.990
5.810
5.950
31,587
+0.04(+0.68%)
Apr 10, 2023
5.660
6.050
5.660
5.910
124,893
+0.30(+5.35%)
Apr 06, 2023
5.570
5.700
5.380
5.610
54,004
+0.11(+2.00%)
Apr 05, 2023
5.250
5.560
5.190
5.500
67,670
+0.25(+4.76%)
Apr 04, 2023
5.500
5.500
5.160
5.250
111,073
-0.21(-3.76%)
Apr 03, 2023
4.600
5.610
4.510
5.455
472,530
+1.46(+36.38%)
Mar 31, 2023
3.970
4.030
3.880
4.000
133,874
+0.00(+0.00%)
Mar 30, 2023
3.850
4.000
3.850
4.000
6,214
+0.14(+3.63%)
Mar 29, 2023
3.900
3.970
3.847
3.860
19,916
+0.06(+1.58%)
Mar 28, 2023
3.700
3.920
3.700
3.800
24,441
+0.00(+0.00%)
Mar 27, 2023
3.800
3.810
3.790
3.800
1,004
+0.01(+0.26%)
Mar 24, 2023
3.730
3.840
3.730
3.790
26,198
+0.08(+2.16%)
Mar 23, 2023
3.800
3.845
3.710
3.710
12,341
-0.11(-2.88%)
Mar 22, 2023
3.818
3.890
3.800
3.820
11,362
-0.03(-0.78%)
Mar 21, 2023
3.960
3.960
3.850
3.850
11,380
+0.05(+1.32%)
Mar 20, 2023
3.870
3.970
3.785
3.800
19,507
-0.06(-1.55%)
Mar 17, 2023
4.090
4.130
3.860
3.860
36,321
-0.24(-5.85%)
Mar 16, 2023
3.960
4.100
3.960
4.100
5,957
+0.13(+3.27%)
Mar 15, 2023
4.080
4.130
3.910
3.970
21,858
-0.05(-1.24%)
Mar 14, 2023
4.030
4.160
3.995
4.020
18,296
-0.01(-0.25%)
Mar 13, 2023
4.000
4.200
4.000
4.030
18,221
-0.13(-3.12%)
Mar 10, 2023
4.150
4.230
4.120
4.160
10,317
+0.01(+0.24%)
Mar 09, 2023
4.208
4.268
4.150
4.150
9,085
-0.16(-3.71%)
Mar 08, 2023
4.290
4.320
4.186
4.310
3,207
+0.09(+2.13%)
Mar 07, 2023
4.270
4.370
4.220
4.220
11,293
-0.10(-2.31%)
Mar 06, 2023
4.280
4.360
4.230
4.320
6,498
+0.07(+1.65%)
Mar 03, 2023
4.270
4.270
4.070
4.250
58,830
-0.05(-1.16%)
Mar 02, 2023
4.370
4.370
4.300
4.300
14,328
-0.11(-2.49%)
Mar 01, 2023
4.440
4.580
4.310
4.410
20,705
+0.00(+0.00%)
Feb 28, 2023
4.420
4.510
4.380
4.410
18,846
-0.01(-0.23%)
Feb 27, 2023
4.400
4.440
4.260
4.420
30,045
+0.09(+2.08%)
Feb 24, 2023
4.454
4.488
4.150
4.330
180,267
-0.13(-2.91%)
Feb 23, 2023
4.450
4.530
4.450
4.460
14,201
+0.04(+0.90%)
Feb 22, 2023
4.570
4.680
4.420
4.420
10,843
-0.18(-3.91%)
Feb 21, 2023
4.600
4.700
4.492
4.600
20,791
-0.09(-1.92%)
Feb 17, 2023
4.540
4.690
4.430
4.690
28,809
+0.10(+2.18%)
Feb 16, 2023
4.540
4.600
4.470
4.590
45,049
-0.01(-0.22%)
Feb 15, 2023
4.610
4.686
4.570
4.600
30,999
-0.09(-1.92%)
Feb 14, 2023
4.670
4.710
4.600
4.690
17,801
-0.01(-0.21%)
Feb 13, 2023
4.700
4.740
4.690
4.700
7,217
-0.04(-0.84%)
Feb 10, 2023
4.800
4.800
4.710
4.740
6,895
-0.05(-1.04%)
Feb 09, 2023
4.720
4.790
4.719
4.790
6,300
+0.03(+0.63%)
Feb 08, 2023
4.770
4.770
4.710
4.760
15,830
-0.04(-0.84%)
Feb 07, 2023
4.790
4.850
4.720
4.800
13,551
+0.02(+0.42%)
Feb 06, 2023
4.790
4.830
4.710
4.780
5,425
+0.06(+1.27%)
Feb 03, 2023
4.730
4.860
4.720
4.720
10,892
-0.08(-1.67%)
Feb 02, 2023
4.850
4.870
4.730
4.800
9,360
+0.03(+0.63%)
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.