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
Voxx Intl Corp
(NQ:
VOXX
)
3.680
-0.110 (-2.90%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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
8.800
8.800
8.310
8.350
12,314
-0.39(-4.46%)
Jan 30, 2024
8.900
8.980
8.617
8.740
16,535
-0.21(-2.35%)
Jan 29, 2024
8.690
9.070
8.613
8.950
20,627
+0.26(+2.99%)
Jan 26, 2024
8.590
8.830
8.519
8.690
13,714
+0.11(+1.28%)
Jan 25, 2024
8.510
8.630
8.210
8.580
45,904
+0.23(+2.75%)
Jan 24, 2024
8.640
8.780
8.330
8.350
38,157
-0.28(-3.24%)
Jan 23, 2024
8.750
8.760
8.530
8.630
37,970
+0.01(+0.12%)
Jan 22, 2024
8.410
8.700
8.395
8.620
57,729
-0.18(-2.05%)
Jan 19, 2024
8.900
8.900
8.500
8.800
36,487
+0.02(+0.23%)
Jan 18, 2024
8.570
8.855
8.560
8.780
39,303
+0.34(+4.03%)
Jan 17, 2024
8.240
8.680
8.035
8.440
38,622
+0.16(+1.93%)
Jan 16, 2024
8.210
8.410
7.830
8.280
86,774
-0.06(-0.72%)
Jan 12, 2024
8.860
8.930
8.280
8.340
41,967
-0.46(-5.23%)
Jan 11, 2024
9.550
9.877
8.500
8.800
73,094
-0.71(-7.47%)
Jan 10, 2024
10.97
10.97
9.201
9.510
84,649
-1.34(-12.35%)
Jan 09, 2024
10.99
11.31
10.55
10.85
124,486
+0.38(+3.63%)
Jan 08, 2024
9.550
10.55
9.550
10.47
60,371
+0.96(+10.09%)
Jan 05, 2024
9.650
9.945
9.440
9.510
45,312
-0.22(-2.26%)
Jan 04, 2024
10.04
10.04
9.520
9.730
58,075
-0.20(-2.01%)
Jan 03, 2024
10.28
10.41
9.860
9.930
22,786
-0.58(-5.52%)
Jan 02, 2024
10.61
10.61
10.41
10.51
13,571
-0.17(-1.59%)
Dec 29, 2023
10.88
11.00
10.47
10.68
25,942
-0.25(-2.29%)
Dec 28, 2023
10.76
11.00
10.60
10.93
24,038
-0.07(-0.64%)
Dec 27, 2023
11.02
11.02
10.83
11.00
13,725
+0.08(+0.73%)
Dec 26, 2023
10.73
11.16
10.73
10.92
21,477
+0.05(+0.46%)
Dec 22, 2023
10.94
10.94
10.79
10.87
13,172
-0.08(-0.73%)
Dec 21, 2023
11.17
11.27
10.85
10.95
26,548
-0.27(-2.41%)
Dec 20, 2023
11.49
11.74
11.14
11.22
38,281
-0.23(-2.01%)
Dec 19, 2023
11.37
11.50
11.11
11.45
33,185
+0.19(+1.69%)
Dec 18, 2023
11.07
11.33
10.48
11.26
25,280
+0.15(+1.35%)
Dec 15, 2023
11.30
11.33
10.48
11.11
91,423
-0.15(-1.33%)
Dec 14, 2023
11.19
11.38
10.86
11.26
39,426
+0.06(+0.54%)
Dec 13, 2023
10.46
11.27
10.46
11.20
31,421
+0.25(+2.28%)
Dec 12, 2023
11.39
11.39
10.73
10.95
18,548
-0.42(-3.69%)
Dec 11, 2023
11.18
11.39
10.87
11.37
23,687
+0.23(+2.06%)
Dec 08, 2023
11.00
11.31
9.920
11.14
37,106
-0.03(-0.27%)
Dec 07, 2023
10.81
11.23
10.73
11.17
21,114
+0.10(+0.90%)
Dec 06, 2023
11.55
11.55
11.01
11.07
21,985
-0.35(-3.06%)
Dec 05, 2023
11.26
11.65
11.02
11.42
76,793
+0.01(+0.09%)
Dec 04, 2023
10.98
11.45
10.87
11.41
48,054
+0.36(+3.21%)
Dec 01, 2023
10.61
11.21
10.44
11.05
20,834
+0.31(+2.93%)
Nov 30, 2023
11.28
11.28
10.65
10.74
14,528
-0.50(-4.45%)
Nov 29, 2023
11.20
11.39
11.13
11.24
25,032
+0.04(+0.36%)
Nov 28, 2023
11.10
11.41
10.96
11.20
41,814
+0.09(+0.81%)
Nov 27, 2023
10.68
11.32
10.68
11.11
33,043
+0.14(+1.28%)
Nov 24, 2023
10.83
11.00
10.68
10.97
11,648
+0.17(+1.57%)
Nov 22, 2023
10.93
10.97
10.79
10.80
17,673
-0.01(-0.09%)
Nov 21, 2023
10.60
10.99
10.60
10.81
32,086
+0.04(+0.37%)
Nov 20, 2023
10.49
10.81
10.06
10.77
58,062
+0.20(+1.89%)
Nov 17, 2023
10.32
10.61
10.20
10.57
35,498
+0.35(+3.42%)
Nov 16, 2023
10.06
10.35
9.750
10.22
32,166
+0.16(+1.59%)
Nov 15, 2023
10.14
10.39
10.04
10.06
26,679
-0.10(-0.98%)
Nov 14, 2023
9.750
10.21
9.525
10.16
59,096
+0.70(+7.40%)
Nov 13, 2023
9.410
9.620
9.210
9.460
31,649
+0.17(+1.83%)
Nov 10, 2023
9.130
9.320
8.915
9.290
17,569
+0.24(+2.65%)
Nov 09, 2023
9.260
9.290
8.910
9.050
21,541
-0.18(-1.95%)
Nov 08, 2023
9.480
9.480
9.090
9.230
17,700
-0.20(-2.12%)
Nov 07, 2023
9.250
9.570
9.220
9.430
26,034
+0.17(+1.84%)
Nov 06, 2023
9.380
9.390
9.143
9.260
17,595
-0.08(-0.86%)
Nov 03, 2023
9.390
9.730
9.300
9.340
27,373
-0.04(-0.43%)
Nov 02, 2023
8.850
9.500
8.850
9.380
34,966
+0.49(+5.51%)
Nov 01, 2023
9.100
9.244
8.850
8.890
19,717
-0.28(-3.05%)
Oct 31, 2023
8.900
9.310
8.900
9.170
33,715
+0.28(+3.15%)
Oct 30, 2023
8.910
9.020
8.540
8.890
26,985
+0.01(+0.11%)
Oct 27, 2023
9.060
9.090
8.840
8.880
24,683
-0.19(-2.09%)
Oct 26, 2023
9.020
9.180
8.930
9.070
32,543
+0.09(+1.00%)
Oct 25, 2023
8.980
9.110
8.850
8.980
25,300
-0.09(-0.99%)
Oct 24, 2023
8.880
9.150
8.840
9.070
35,581
+0.08(+0.89%)
Oct 23, 2023
8.810
9.100
8.800
8.990
32,741
+0.07(+0.78%)
Oct 20, 2023
8.800
9.020
8.800
8.920
30,982
+0.09(+1.02%)
Oct 19, 2023
8.860
9.024
8.790
8.830
37,957
-0.12(-1.34%)
Oct 18, 2023
9.350
9.457
8.910
8.950
41,428
-0.51(-5.39%)
Oct 17, 2023
9.270
9.740
9.270
9.460
90,479
+0.00(+0.00%)
Oct 16, 2023
9.200
9.590
9.200
9.460
63,491
+0.19(+2.05%)
Oct 13, 2023
9.430
9.565
9.090
9.270
69,428
-0.23(-2.42%)
Oct 12, 2023
9.370
9.674
9.090
9.500
86,271
+0.07(+0.74%)
Oct 11, 2023
8.510
9.900
8.500
9.430
413,869
+1.64(+21.05%)
Oct 10, 2023
7.980
8.200
7.730
7.790
129,870
-0.16(-2.01%)
Oct 09, 2023
7.500
7.970
7.500
7.950
42,985
+0.34(+4.47%)
Oct 06, 2023
7.420
7.790
7.345
7.610
46,269
+0.06(+0.79%)
Oct 05, 2023
7.480
7.600
7.300
7.550
61,212
+0.09(+1.21%)
Oct 04, 2023
7.270
7.480
7.245
7.460
44,687
+0.18(+2.47%)
Oct 03, 2023
7.390
7.510
7.250
7.280
54,361
-0.16(-2.15%)
Oct 02, 2023
7.810
7.940
7.250
7.440
85,098
-0.54(-6.77%)
Sep 29, 2023
7.740
8.010
7.740
7.980
44,720
+0.24(+3.10%)
Sep 28, 2023
7.510
7.780
7.500
7.740
25,028
+0.17(+2.25%)
Sep 27, 2023
7.650
7.760
7.450
7.570
48,799
-0.08(-1.05%)
Sep 26, 2023
7.580
7.780
7.580
7.650
41,516
+0.01(+0.13%)
Sep 25, 2023
7.650
7.730
7.610
7.640
30,847
-0.04(-0.52%)
Sep 22, 2023
7.830
8.000
7.650
7.680
67,712
-0.15(-1.92%)
Sep 21, 2023
7.650
7.930
7.400
7.830
102,164
+0.10(+1.29%)
Sep 20, 2023
7.870
8.010
7.700
7.730
75,773
-0.13(-1.72%)
Sep 19, 2023
7.600
7.945
7.600
7.865
62,326
+0.21(+2.81%)
Sep 18, 2023
8.010
8.030
7.270
7.650
136,404
-0.62(-7.50%)
Sep 15, 2023
8.100
8.320
7.990
8.270
319,837
+0.16(+1.97%)
Sep 14, 2023
8.190
8.330
8.050
8.110
47,441
-0.08(-0.98%)
Sep 13, 2023
8.080
8.510
8.010
8.190
78,497
+0.08(+0.99%)
Sep 12, 2023
8.140
8.440
8.060
8.110
38,907
-0.10(-1.22%)
Sep 11, 2023
8.080
8.420
8.023
8.210
45,273
+0.14(+1.73%)
Sep 08, 2023
8.270
8.300
8.014
8.070
26,890
-0.25(-3.00%)
Sep 07, 2023
8.270
8.510
8.092
8.320
56,600
+0.06(+0.73%)
Sep 06, 2023
8.480
8.480
8.110
8.260
24,134
-0.18(-2.13%)
Sep 05, 2023
8.700
8.700
8.410
8.440
35,466
-0.30(-3.43%)
Sep 01, 2023
8.700
8.840
8.660
8.740
23,259
+0.10(+1.16%)
Aug 31, 2023
8.680
8.810
8.530
8.640
37,945
-0.06(-0.69%)
Aug 30, 2023
8.690
8.810
8.600
8.700
29,822
+0.01(+0.12%)
Aug 29, 2023
8.570
8.805
8.570
8.690
31,314
+0.12(+1.40%)
Aug 28, 2023
8.420
8.730
8.420
8.570
29,109
+0.16(+1.90%)
Aug 25, 2023
8.260
8.480
8.056
8.410
55,737
+0.12(+1.45%)
Aug 24, 2023
8.950
8.950
8.260
8.290
45,552
-0.66(-7.37%)
Aug 23, 2023
8.600
9.080
8.530
8.950
62,048
+0.40(+4.68%)
Aug 22, 2023
8.450
8.790
8.157
8.550
88,293
+0.07(+0.83%)
Aug 21, 2023
8.590
8.828
8.450
8.480
81,465
-0.11(-1.28%)
Aug 18, 2023
7.970
8.720
7.940
8.590
127,881
+0.56(+6.97%)
Aug 17, 2023
7.860
8.230
7.850
8.030
70,742
+0.18(+2.29%)
Aug 16, 2023
7.850
7.990
7.580
7.850
81,796
-0.08(-1.01%)
Aug 15, 2023
8.250
8.250
7.900
7.930
33,388
-0.30(-3.65%)
Aug 14, 2023
8.210
8.370
7.950
8.230
88,207
-0.05(-0.60%)
Aug 11, 2023
8.310
8.390
8.150
8.280
55,207
-0.06(-0.72%)
Aug 10, 2023
8.540
8.870
8.230
8.340
65,740
-0.11(-1.30%)
Aug 09, 2023
8.829
8.829
8.310
8.450
37,685
-0.35(-3.98%)
Aug 08, 2023
8.810
8.920
8.700
8.800
40,608
-0.02(-0.23%)
Aug 07, 2023
8.950
9.030
8.750
8.820
49,661
-0.17(-1.89%)
Aug 04, 2023
9.290
9.290
8.935
8.990
43,055
-0.21(-2.28%)
Aug 03, 2023
9.410
9.415
9.150
9.200
27,897
-0.16(-1.71%)
Aug 02, 2023
9.340
9.440
9.040
9.360
57,319
-0.07(-0.74%)
Aug 01, 2023
9.220
9.620
9.100
9.430
77,075
+0.19(+2.06%)
Jul 31, 2023
8.940
9.250
8.920
9.240
59,693
+0.30(+3.36%)
Jul 28, 2023
8.950
9.070
8.880
8.940
66,054
-0.01(-0.11%)
Jul 27, 2023
9.370
9.460
8.870
8.950
78,187
-0.41(-4.38%)
Jul 26, 2023
9.310
9.470
9.265
9.360
61,223
+0.02(+0.21%)
Jul 25, 2023
9.330
9.480
9.300
9.340
69,441
+0.02(+0.21%)
Jul 24, 2023
9.360
9.550
9.205
9.320
85,061
-0.05(-0.53%)
Jul 21, 2023
9.780
9.780
9.360
9.370
73,495
-0.31(-3.20%)
Jul 20, 2023
10.24
10.24
9.530
9.680
94,694
-0.56(-5.47%)
Jul 19, 2023
10.53
10.58
10.10
10.24
126,711
-0.32(-3.08%)
Jul 18, 2023
10.83
10.95
10.53
10.56
64,617
-0.40(-3.60%)
Jul 17, 2023
10.96
10.99
10.53
10.96
104,612
-0.04(-0.36%)
Jul 14, 2023
10.50
11.30
10.50
11.00
116,731
+0.56(+5.36%)
Jul 13, 2023
9.760
10.52
9.760
10.44
141,017
+0.68(+7.02%)
Jul 12, 2023
9.750
9.990
9.670
9.755
161,502
+0.22(+2.25%)
Jul 11, 2023
9.530
10.42
9.125
9.540
422,104
-1.80(-15.87%)
Jul 10, 2023
12.66
12.66
11.25
11.34
166,304
-1.30(-10.28%)
Jul 07, 2023
12.87
13.23
12.54
12.64
152,148
-0.16(-1.25%)
Jul 06, 2023
12.44
12.88
12.41
12.80
108,785
+0.29(+2.32%)
Jul 05, 2023
12.62
12.78
12.30
12.51
90,590
-0.29(-2.27%)
Jul 03, 2023
12.53
12.82
11.96
12.80
33,820
+0.32(+2.56%)
Jun 30, 2023
12.37
12.54
12.21
12.48
103,734
+0.20(+1.63%)
Jun 29, 2023
11.99
12.40
11.95
12.28
63,949
+0.35(+2.93%)
Jun 28, 2023
11.99
12.05
11.78
11.93
52,566
+0.04(+0.34%)
Jun 27, 2023
11.46
12.14
11.46
11.89
78,731
+0.32(+2.77%)
Jun 26, 2023
11.00
11.69
10.88
11.57
107,018
+0.30(+2.66%)
Jun 23, 2023
11.33
11.51
11.12
11.27
1,692,947
-0.27(-2.34%)
Jun 22, 2023
11.56
11.90
11.50
11.54
89,429
-0.13(-1.11%)
Jun 21, 2023
11.40
11.87
11.40
11.67
96,255
+0.20(+1.74%)
Jun 20, 2023
11.52
11.66
11.14
11.47
98,364
-0.18(-1.55%)
Jun 16, 2023
12.03
12.09
11.59
11.65
70,114
-0.39(-3.24%)
Jun 15, 2023
11.80
12.15
11.75
12.04
65,391
+0.21(+1.78%)
Jun 14, 2023
11.94
12.16
11.76
11.83
89,442
+0.04(+0.34%)
Jun 13, 2023
11.82
12.18
11.74
11.79
125,172
+0.04(+0.34%)
Jun 12, 2023
12.10
12.26
11.67
11.75
86,099
-0.34(-2.81%)
Jun 09, 2023
11.95
12.17
11.26
12.09
70,522
+0.27(+2.28%)
Jun 08, 2023
11.46
12.07
11.41
11.82
95,549
+0.37(+3.23%)
Jun 07, 2023
11.10
11.78
11.08
11.45
99,388
+0.36(+3.25%)
Jun 06, 2023
10.47
11.18
10.47
11.09
56,748
+0.67(+6.43%)
Jun 05, 2023
10.27
10.53
10.10
10.42
70,980
+0.05(+0.48%)
Jun 02, 2023
9.950
10.52
9.950
10.37
90,780
+0.55(+5.60%)
Jun 01, 2023
9.720
10.08
9.720
9.820
88,209
+0.14(+1.45%)
May 31, 2023
9.670
9.990
9.400
9.680
85,502
-0.08(-0.82%)
May 30, 2023
9.300
9.840
9.190
9.760
63,794
+0.53(+5.74%)
May 26, 2023
9.200
9.310
9.020
9.230
54,573
+0.21(+2.33%)
May 25, 2023
8.830
9.150
8.770
9.020
67,556
+0.03(+0.33%)
May 24, 2023
9.210
9.250
8.750
8.990
48,686
-0.30(-3.23%)
May 23, 2023
9.490
9.690
9.080
9.290
59,318
-0.25(-2.62%)
May 22, 2023
9.480
9.720
9.150
9.540
93,985
+0.06(+0.63%)
May 19, 2023
8.560
9.520
8.550
9.480
117,961
+0.92(+10.75%)
May 18, 2023
8.250
8.760
8.250
8.560
161,595
+0.30(+3.69%)
May 17, 2023
9.200
9.200
8.230
8.255
191,177
-0.41(-4.79%)
May 16, 2023
9.890
10.50
8.460
8.670
467,649
-3.33(-27.75%)
May 15, 2023
11.94
12.26
11.94
12.00
62,836
-0.03(-0.25%)
May 12, 2023
12.15
12.30
11.99
12.03
53,009
-0.04(-0.33%)
May 11, 2023
12.25
12.29
11.67
12.07
98,801
-0.35(-2.82%)
May 10, 2023
13.00
13.00
12.30
12.42
50,984
-0.60(-4.61%)
May 09, 2023
12.86
13.18
12.75
13.02
55,861
+0.10(+0.77%)
May 08, 2023
12.69
13.00
12.55
12.92
38,615
+0.22(+1.73%)
May 05, 2023
12.77
12.90
12.42
12.70
42,756
+0.03(+0.24%)
May 04, 2023
12.81
13.05
12.52
12.67
34,594
-0.25(-1.93%)
May 03, 2023
12.92
13.35
12.92
12.92
48,993
+0.00(+0.00%)
May 02, 2023
12.36
13.10
12.36
12.92
46,749
+0.41(+3.28%)
May 01, 2023
12.73
12.91
12.31
12.51
63,200
-0.26(-2.04%)
Apr 28, 2023
12.24
12.92
12.20
12.77
54,444
+0.44(+3.57%)
Apr 27, 2023
12.31
12.64
12.28
12.33
37,821
+0.08(+0.65%)
Apr 26, 2023
12.31
12.57
12.25
12.25
48,341
-0.16(-1.29%)
Apr 25, 2023
12.72
12.75
12.13
12.41
123,570
-0.51(-3.95%)
Apr 24, 2023
13.60
13.64
12.41
12.92
103,530
-0.69(-5.07%)
Apr 21, 2023
14.42
14.60
13.58
13.61
153,859
-0.85(-5.88%)
Apr 20, 2023
14.57
14.59
14.34
14.46
63,989
-0.24(-1.63%)
Apr 19, 2023
14.17
14.75
14.12
14.70
90,353
+0.53(+3.74%)
Apr 18, 2023
13.86
14.18
13.76
14.17
67,946
+0.24(+1.72%)
Apr 17, 2023
13.92
14.00
13.60
13.93
54,468
+0.01(+0.07%)
Apr 14, 2023
13.77
13.99
13.70
13.92
46,490
+0.07(+0.51%)
Apr 13, 2023
14.03
14.10
13.66
13.85
48,662
-0.22(-1.56%)
Apr 12, 2023
13.88
14.35
13.34
14.07
77,399
+0.26(+1.88%)
Apr 11, 2023
13.12
14.15
13.12
13.81
215,218
+0.57(+4.31%)
Apr 10, 2023
12.32
13.30
12.10
13.24
71,502
+0.85(+6.86%)
Apr 06, 2023
12.31
12.46
12.25
12.39
22,069
+0.09(+0.73%)
Apr 05, 2023
12.38
12.42
12.14
12.30
43,575
-0.24(-1.91%)
Apr 04, 2023
12.98
12.98
12.38
12.54
34,904
-0.38(-2.94%)
Apr 03, 2023
12.36
12.98
12.21
12.92
82,872
+0.59(+4.79%)
Mar 31, 2023
12.03
12.35
11.93
12.33
33,945
+0.39(+3.27%)
Mar 30, 2023
12.18
12.18
11.87
11.94
32,068
-0.09(-0.75%)
Mar 29, 2023
12.10
12.14
11.97
12.03
29,440
+0.12(+1.01%)
Mar 28, 2023
11.99
12.18
11.91
11.91
30,069
-0.20(-1.65%)
Mar 27, 2023
12.19
12.19
12.04
12.11
15,603
+0.01(+0.08%)
Mar 24, 2023
11.95
12.17
11.93
12.10
33,874
+0.00(+0.00%)
Mar 23, 2023
12.03
12.24
11.99
12.10
50,769
+0.25(+2.11%)
Mar 22, 2023
11.76
12.17
11.70
11.85
59,922
+0.09(+0.77%)
Mar 21, 2023
11.88
12.11
11.76
11.76
45,121
+0.05(+0.43%)
Mar 20, 2023
11.71
11.82
11.55
11.71
78,175
+0.12(+1.04%)
Mar 17, 2023
11.87
12.04
11.39
11.59
82,009
-0.47(-3.90%)
Mar 16, 2023
11.54
12.13
11.42
12.06
55,949
+0.34(+2.90%)
Mar 15, 2023
11.71
11.80
11.38
11.72
70,722
-0.37(-3.06%)
Mar 14, 2023
11.48
12.14
11.41
12.09
93,357
+0.59(+5.13%)
Mar 13, 2023
11.36
11.57
11.15
11.50
62,050
-0.11(-0.95%)
Mar 10, 2023
11.74
11.89
11.45
11.61
74,907
-0.16(-1.36%)
Mar 09, 2023
11.70
12.00
11.70
11.77
73,152
+0.08(+0.68%)
Mar 08, 2023
11.90
12.09
11.45
11.69
128,266
-0.22(-1.85%)
Mar 07, 2023
11.87
12.05
11.52
11.91
68,369
-0.06(-0.50%)
Mar 06, 2023
12.15
12.24
11.84
11.97
77,268
-0.18(-1.48%)
Mar 03, 2023
11.90
12.22
11.87
12.15
72,350
+0.38(+3.23%)
Mar 02, 2023
11.62
12.05
11.49
11.77
66,709
+0.06(+0.51%)
Mar 01, 2023
11.25
11.86
11.25
11.71
73,393
+0.28(+2.45%)
Feb 28, 2023
11.35
11.75
11.35
11.43
46,099
+0.06(+0.53%)
Feb 27, 2023
11.27
11.48
11.18
11.37
38,353
+0.12(+1.07%)
Feb 24, 2023
11.05
11.37
11.05
11.25
48,086
+0.00(+0.00%)
Feb 23, 2023
11.37
11.37
11.02
11.25
44,780
-0.06(-0.53%)
Feb 22, 2023
11.15
11.32
11.00
11.31
49,403
+0.24(+2.17%)
Feb 21, 2023
11.00
11.26
10.90
11.07
91,262
-0.03(-0.27%)
Feb 17, 2023
10.64
11.14
10.64
11.10
86,955
+0.40(+3.74%)
Feb 16, 2023
10.29
10.95
10.28
10.70
58,843
+0.21(+2.00%)
Feb 15, 2023
10.33
10.71
10.33
10.49
35,526
+0.01(+0.10%)
Feb 14, 2023
10.45
10.69
10.24
10.48
40,394
-0.06(-0.57%)
Feb 13, 2023
10.41
10.70
10.40
10.54
25,188
+0.06(+0.57%)
Feb 10, 2023
10.44
10.67
10.30
10.48
32,291
-0.07(-0.66%)
Feb 09, 2023
10.75
10.90
10.50
10.55
46,430
-0.04(-0.38%)
Feb 08, 2023
10.74
10.91
10.54
10.59
44,344
-0.30(-2.75%)
Feb 07, 2023
10.24
11.12
10.24
10.89
111,075
+0.63(+6.14%)
Feb 06, 2023
10.27
10.38
10.00
10.26
58,081
-0.16(-1.54%)
Feb 03, 2023
10.50
10.79
10.41
10.42
48,801
-0.14(-1.33%)
Feb 02, 2023
10.72
10.90
10.47
10.56
60,829
-0.14(-1.31%)
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.