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
A.K.A. Brands Holding Corp
(NY:
AKA
)
16.95
+1.58 (+10.28%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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, 2023
1.520
1.590
1.480
1.520
46,652
+0.00(+0.00%)
Jan 30, 2023
1.550
1.570
1.500
1.520
33,515
+0.00(+0.00%)
Jan 27, 2023
1.480
1.570
1.480
1.520
36,545
+0.02(+1.33%)
Jan 26, 2023
1.500
1.540
1.490
1.500
32,823
+0.00(+0.00%)
Jan 25, 2023
1.500
1.550
1.460
1.500
59,964
+0.00(+0.00%)
Jan 24, 2023
1.500
1.500
1.480
1.500
20,874
+0.00(+0.00%)
Jan 23, 2023
1.470
1.500
1.450
1.500
55,045
+0.02(+1.35%)
Jan 20, 2023
1.500
1.500
1.415
1.480
46,673
-0.02(-1.33%)
Jan 19, 2023
1.500
1.505
1.470
1.500
41,867
+0.00(+0.00%)
Jan 18, 2023
1.500
1.500
1.480
1.500
57,490
+0.00(+0.00%)
Jan 17, 2023
1.500
1.500
1.421
1.500
41,254
+0.05(+3.45%)
Jan 13, 2023
1.450
1.500
1.420
1.450
34,254
-0.01(-0.68%)
Jan 12, 2023
1.470
1.500
1.390
1.460
154,426
+0.06(+4.29%)
Jan 11, 2023
1.440
1.490
1.340
1.400
71,202
+0.01(+0.72%)
Jan 10, 2023
1.390
1.430
1.360
1.390
40,209
+0.00(+0.00%)
Jan 09, 2023
1.350
1.460
1.330
1.390
70,228
+0.04(+2.96%)
Jan 06, 2023
1.350
1.390
1.305
1.350
32,855
+0.04(+3.05%)
Jan 05, 2023
1.350
1.360
1.274
1.310
48,536
+0.01(+0.77%)
Jan 04, 2023
1.310
1.360
1.190
1.300
37,666
-0.02(-1.52%)
Jan 03, 2023
1.300
1.320
1.270
1.320
33,772
+0.05(+3.94%)
Dec 30, 2022
1.150
1.340
1.150
1.270
87,674
+0.06(+4.96%)
Dec 29, 2022
1.250
1.340
1.120
1.210
92,025
-0.03(-2.42%)
Dec 28, 2022
1.220
1.290
1.194
1.240
61,445
+0.01(+0.81%)
Dec 27, 2022
1.300
1.350
1.220
1.230
45,158
-0.10(-7.52%)
Dec 23, 2022
1.400
1.400
1.320
1.330
21,593
-0.03(-2.21%)
Dec 22, 2022
1.500
1.500
1.300
1.360
63,510
-0.12(-8.11%)
Dec 21, 2022
1.440
1.510
1.431
1.480
25,044
+0.06(+4.23%)
Dec 20, 2022
1.480
1.497
1.420
1.420
28,846
-0.06(-4.05%)
Dec 19, 2022
1.710
1.730
1.465
1.480
46,172
-0.22(-12.94%)
Dec 16, 2022
1.530
1.730
1.450
1.700
82,281
+0.15(+9.68%)
Dec 15, 2022
1.590
1.610
1.470
1.550
52,705
-0.06(-3.73%)
Dec 14, 2022
1.780
1.780
1.580
1.610
49,113
-0.08(-4.73%)
Dec 13, 2022
1.770
1.840
1.610
1.690
32,416
-0.05(-2.87%)
Dec 12, 2022
1.660
1.780
1.560
1.740
73,168
+0.09(+5.45%)
Dec 09, 2022
1.710
1.760
1.590
1.650
52,755
-0.06(-3.51%)
Dec 08, 2022
1.830
1.889
1.650
1.710
127,637
-0.10(-5.52%)
Dec 07, 2022
1.760
1.850
1.692
1.810
41,865
+0.07(+4.02%)
Dec 06, 2022
1.860
1.910
1.660
1.740
92,414
-0.09(-4.92%)
Dec 05, 2022
1.920
1.940
1.771
1.830
68,407
-0.11(-5.67%)
Dec 02, 2022
1.690
1.940
1.690
1.940
114,373
+0.16(+8.99%)
Dec 01, 2022
1.800
1.870
1.750
1.780
44,091
-0.02(-1.11%)
Nov 30, 2022
1.840
1.870
1.750
1.800
51,955
+0.01(+0.56%)
Nov 29, 2022
1.800
1.880
1.744
1.790
53,258
+0.02(+1.13%)
Nov 28, 2022
1.740
1.800
1.700
1.770
29,749
+0.06(+3.51%)
Nov 25, 2022
1.720
1.750
1.669
1.710
8,230
+0.01(+0.59%)
Nov 23, 2022
1.730
1.762
1.640
1.700
26,751
-0.08(-4.49%)
Nov 22, 2022
1.610
1.790
1.600
1.780
39,260
+0.14(+8.54%)
Nov 21, 2022
1.840
1.840
1.530
1.640
92,003
-0.18(-9.89%)
Nov 18, 2022
1.910
1.910
1.680
1.820
36,879
-0.04(-2.15%)
Nov 17, 2022
1.840
1.870
1.690
1.860
47,328
+0.00(+0.00%)
Nov 16, 2022
1.960
1.978
1.810
1.860
51,545
-0.13(-6.53%)
Nov 15, 2022
2.000
2.080
1.890
1.990
110,236
+0.01(+0.51%)
Nov 14, 2022
1.820
2.010
1.760
1.980
152,406
+0.15(+8.20%)
Nov 11, 2022
1.650
2.020
1.522
1.830
248,735
+0.32(+21.19%)
Nov 10, 2022
1.670
1.730
1.420
1.510
241,987
-0.05(-3.21%)
Nov 09, 2022
1.580
1.613
1.560
1.560
35,220
-0.02(-1.27%)
Nov 08, 2022
1.670
1.690
1.510
1.580
68,333
-0.11(-6.51%)
Nov 07, 2022
1.870
1.960
1.670
1.690
91,148
-0.19(-10.11%)
Nov 04, 2022
1.960
2.040
1.830
1.880
59,066
-0.04(-2.08%)
Nov 03, 2022
1.900
2.020
1.861
1.920
108,877
+0.00(+0.00%)
Nov 02, 2022
1.950
2.050
1.850
1.920
53,219
-0.05(-2.54%)
Nov 01, 2022
2.060
2.120
1.920
1.970
58,107
-0.07(-3.43%)
Oct 31, 2022
2.040
2.150
1.990
2.040
117,653
+0.02(+0.99%)
Oct 28, 2022
1.870
2.050
1.812
2.020
73,146
+0.19(+10.38%)
Oct 27, 2022
1.900
1.950
1.790
1.830
64,613
-0.09(-4.69%)
Oct 26, 2022
2.010
2.060
1.890
1.920
93,094
-0.07(-3.52%)
Oct 25, 2022
1.830
2.050
1.820
1.990
158,423
+0.20(+11.17%)
Oct 24, 2022
1.740
1.815
1.710
1.790
55,518
+0.08(+4.68%)
Oct 21, 2022
1.710
1.865
1.610
1.710
89,366
+0.02(+1.18%)
Oct 20, 2022
1.690
1.900
1.680
1.690
113,671
+0.02(+1.20%)
Oct 19, 2022
1.560
1.690
1.514
1.670
106,312
+0.10(+6.37%)
Oct 18, 2022
1.570
1.710
1.540
1.570
88,250
+0.03(+1.95%)
Oct 17, 2022
1.480
1.650
1.480
1.540
99,797
+0.10(+6.94%)
Oct 14, 2022
1.580
1.620
1.400
1.440
45,709
-0.12(-7.69%)
Oct 13, 2022
1.310
1.580
1.284
1.560
146,120
+0.17(+12.23%)
Oct 12, 2022
1.290
1.410
1.248
1.390
87,255
+0.13(+10.32%)
Oct 11, 2022
1.340
1.356
1.250
1.260
151,164
-0.08(-5.97%)
Oct 10, 2022
1.340
1.429
1.330
1.340
114,905
-0.03(-2.19%)
Oct 07, 2022
1.460
1.460
1.320
1.370
174,305
-0.10(-6.80%)
Oct 06, 2022
1.550
1.565
1.440
1.470
66,912
-0.09(-5.77%)
Oct 05, 2022
1.490
1.620
1.430
1.560
130,486
+0.00(+0.00%)
Oct 04, 2022
1.580
1.590
1.430
1.560
161,809
+0.04(+2.63%)
Oct 03, 2022
1.510
1.540
1.410
1.520
138,047
+0.07(+4.83%)
Sep 30, 2022
1.430
1.470
1.370
1.450
97,673
+0.03(+2.11%)
Sep 29, 2022
1.470
1.496
1.380
1.420
50,656
-0.07(-4.70%)
Sep 28, 2022
1.510
1.522
1.410
1.490
84,285
+0.01(+0.68%)
Sep 27, 2022
1.480
1.539
1.460
1.480
56,507
+0.00(+0.00%)
Sep 26, 2022
1.500
1.600
1.460
1.480
114,461
-0.06(-3.90%)
Sep 23, 2022
1.570
1.570
1.420
1.540
124,682
-0.05(-3.14%)
Sep 22, 2022
1.550
1.610
1.450
1.590
158,347
+0.04(+2.58%)
Sep 21, 2022
1.420
1.600
1.330
1.550
342,742
+0.10(+6.90%)
Sep 20, 2022
1.410
1.780
1.410
1.450
1,376,593
+0.01(+0.69%)
Sep 19, 2022
1.610
1.610
1.420
1.440
173,819
-0.09(-5.88%)
Sep 16, 2022
1.710
1.720
1.540
1.530
510,048
-0.17(-10.00%)
Sep 15, 2022
1.770
1.849
1.690
1.700
217,467
-0.09(-5.03%)
Sep 14, 2022
2.000
2.019
1.760
1.790
278,482
-0.17(-8.67%)
Sep 13, 2022
2.000
2.030
1.900
1.960
168,523
-0.13(-6.22%)
Sep 12, 2022
2.130
2.270
2.020
2.090
220,161
-0.05(-2.34%)
Sep 09, 2022
2.440
2.484
2.130
2.140
383,130
-0.22(-9.32%)
Sep 08, 2022
2.980
3.000
2.300
2.360
472,831
-0.56(-19.18%)
Sep 07, 2022
2.490
2.950
2.250
2.920
1,076,168
+0.56(+23.73%)
Sep 06, 2022
2.050
2.380
2.015
2.360
268,254
+0.35(+17.41%)
Sep 02, 2022
2.000
2.050
1.870
2.010
107,901
+0.01(+0.50%)
Sep 01, 2022
2.060
2.060
1.880
2.000
113,631
-0.08(-3.85%)
Aug 31, 2022
2.090
2.170
2.040
2.080
122,984
-0.01(-0.48%)
Aug 30, 2022
2.160
2.160
2.040
2.090
55,402
-0.05(-2.34%)
Aug 29, 2022
2.010
2.160
1.975
2.140
71,768
+0.08(+3.88%)
Aug 26, 2022
2.070
2.110
1.930
2.060
89,514
-0.01(-0.48%)
Aug 25, 2022
1.890
2.110
1.880
2.070
222,575
+0.16(+8.38%)
Aug 24, 2022
1.810
1.910
1.800
1.910
115,107
+0.11(+6.11%)
Aug 23, 2022
2.000
2.000
1.740
1.800
222,051
-0.15(-7.69%)
Aug 22, 2022
2.000
2.150
1.930
1.950
163,633
-0.10(-4.88%)
Aug 19, 2022
2.050
2.125
1.950
2.050
100,518
-0.11(-5.09%)
Aug 18, 2022
2.250
2.250
2.025
2.160
86,429
-0.05(-2.26%)
Aug 17, 2022
2.490
2.630
2.170
2.210
133,578
-0.34(-13.33%)
Aug 16, 2022
2.290
2.730
2.270
2.550
308,917
+0.22(+9.44%)
Aug 15, 2022
2.280
2.400
2.210
2.330
219,372
+0.05(+2.19%)
Aug 12, 2022
2.070
2.310
2.003
2.280
309,822
+0.25(+12.32%)
Aug 11, 2022
1.940
2.223
1.840
2.030
381,527
-0.05(-2.40%)
Aug 10, 2022
1.990
2.110
1.970
2.080
253,814
+0.13(+6.67%)
Aug 09, 2022
2.070
2.110
1.890
1.950
320,646
-0.11(-5.34%)
Aug 08, 2022
1.880
2.130
1.860
2.060
396,880
+0.18(+9.57%)
Aug 05, 2022
1.960
1.963
1.865
1.880
97,937
-0.11(-5.53%)
Aug 04, 2022
1.970
2.020
1.924
1.990
184,965
+0.05(+2.58%)
Aug 03, 2022
1.850
1.950
1.850
1.940
127,604
+0.10(+5.43%)
Aug 02, 2022
1.900
1.950
1.840
1.840
89,272
-0.06(-3.16%)
Aug 01, 2022
1.890
1.980
1.800
1.900
150,699
+0.02(+1.06%)
Jul 29, 2022
1.900
1.960
1.860
1.880
128,608
-0.04(-2.08%)
Jul 28, 2022
1.890
1.950
1.850
1.920
103,846
+0.05(+2.67%)
Jul 27, 2022
1.980
1.980
1.800
1.870
189,022
-0.05(-2.60%)
Jul 26, 2022
2.010
2.040
1.820
1.920
275,060
-0.09(-4.48%)
Jul 25, 2022
1.930
2.038
1.820
2.010
830,640
+0.11(+5.79%)
Jul 22, 2022
2.820
2.840
1.880
1.900
1,137,992
-1.05(-35.59%)
Jul 21, 2022
3.010
3.060
2.895
2.950
65,388
-0.05(-1.67%)
Jul 20, 2022
3.000
3.230
2.861
3.000
118,656
-0.01(-0.33%)
Jul 19, 2022
2.980
3.080
2.970
3.010
105,505
+0.15(+5.24%)
Jul 18, 2022
2.790
3.030
2.770
2.860
98,678
+0.10(+3.62%)
Jul 15, 2022
2.740
3.030
2.670
2.760
101,571
+0.10(+3.76%)
Jul 14, 2022
2.730
2.750
2.620
2.660
76,178
-0.10(-3.62%)
Jul 13, 2022
2.740
2.830
2.710
2.760
62,982
-0.05(-1.78%)
Jul 12, 2022
2.850
2.955
2.750
2.810
97,585
-0.08(-2.77%)
Jul 11, 2022
3.010
3.050
2.890
2.890
66,400
-0.20(-6.47%)
Jul 08, 2022
3.090
3.196
3.010
3.090
74,419
-0.06(-1.90%)
Jul 07, 2022
2.980
3.160
2.960
3.150
136,216
+0.24(+8.25%)
Jul 06, 2022
2.920
2.970
2.720
2.910
191,582
-0.01(-0.34%)
Jul 05, 2022
2.740
2.940
2.630
2.920
135,631
+0.10(+3.55%)
Jul 01, 2022
2.700
2.850
2.639
2.820
76,270
+0.06(+2.17%)
Jun 30, 2022
2.810
2.870
2.700
2.760
98,338
-0.10(-3.50%)
Jun 29, 2022
3.060
3.060
2.800
2.860
119,164
-0.18(-5.92%)
Jun 28, 2022
2.980
3.160
2.980
3.040
187,283
+0.08(+2.70%)
Jun 27, 2022
2.960
3.115
2.905
2.960
176,202
+0.09(+3.14%)
Jun 24, 2022
2.990
3.180
2.840
2.870
634,150
-0.07(-2.38%)
Jun 23, 2022
2.870
3.020
2.840
2.940
123,931
+0.10(+3.52%)
Jun 22, 2022
2.960
3.040
2.840
2.840
120,680
-0.12(-4.05%)
Jun 21, 2022
3.270
3.290
2.950
2.960
255,150
-0.23(-7.21%)
Jun 17, 2022
3.140
3.280
3.100
3.190
94,647
+0.08(+2.57%)
Jun 16, 2022
3.260
3.280
3.030
3.110
84,772
-0.27(-7.99%)
Jun 15, 2022
3.490
3.570
3.345
3.380
88,017
-0.03(-0.88%)
Jun 14, 2022
3.370
3.450
2.920
3.410
311,849
+0.08(+2.40%)
Jun 13, 2022
3.540
3.540
2.950
3.330
334,934
-0.38(-10.24%)
Jun 10, 2022
3.800
3.860
3.676
3.710
114,963
-0.15(-3.89%)
Jun 09, 2022
4.050
4.050
3.850
3.860
105,327
-0.19(-4.69%)
Jun 08, 2022
4.000
4.150
3.970
4.050
342,995
+0.03(+0.75%)
Jun 07, 2022
3.860
4.040
3.810
4.020
141,835
+0.11(+2.81%)
Jun 06, 2022
4.090
4.150
3.890
3.910
93,921
-0.12(-2.98%)
Jun 03, 2022
4.050
4.090
3.900
4.030
86,275
-0.02(-0.49%)
Jun 02, 2022
3.800
4.160
3.800
4.050
111,134
+0.26(+6.86%)
Jun 01, 2022
4.010
4.040
3.690
3.790
146,988
-0.15(-3.81%)
May 31, 2022
4.000
4.020
3.730
3.940
499,164
-0.11(-2.72%)
May 27, 2022
4.090
4.230
3.760
4.050
174,716
-0.08(-1.94%)
May 26, 2022
3.590
4.280
3.590
4.130
496,151
+0.59(+16.67%)
May 25, 2022
3.190
3.550
3.190
3.540
222,123
+0.33(+10.28%)
May 24, 2022
3.290
3.320
3.131
3.210
103,117
-0.16(-4.75%)
May 23, 2022
3.300
3.370
3.180
3.370
96,573
+0.08(+2.43%)
May 20, 2022
3.470
3.580
3.180
3.290
134,275
-0.12(-3.52%)
May 19, 2022
3.280
3.520
3.280
3.410
135,903
+0.11(+3.33%)
May 18, 2022
3.520
3.600
3.300
3.300
128,370
-0.32(-8.84%)
May 17, 2022
3.580
3.700
3.460
3.620
102,345
+0.13(+3.72%)
May 16, 2022
3.660
3.700
3.460
3.490
158,781
-0.21(-5.68%)
May 13, 2022
3.620
3.760
3.510
3.700
180,999
+0.23(+6.63%)
May 12, 2022
3.100
3.550
3.050
3.470
302,295
+0.29(+9.12%)
May 11, 2022
3.690
3.690
3.170
3.180
563,372
-0.07(-2.15%)
May 10, 2022
3.480
3.590
3.130
3.250
444,322
-0.12(-3.56%)
May 09, 2022
3.540
3.620
3.340
3.370
414,067
-0.28(-7.67%)
May 06, 2022
3.730
3.765
3.520
3.650
172,323
-0.10(-2.67%)
May 05, 2022
3.760
3.830
3.625
3.750
170,622
-0.08(-2.09%)
May 04, 2022
3.680
3.880
3.565
3.830
168,631
+0.16(+4.36%)
May 03, 2022
3.720
3.800
3.610
3.670
81,271
-0.02(-0.54%)
May 02, 2022
3.540
3.730
3.480
3.690
911,036
+0.16(+4.53%)
Apr 29, 2022
3.750
3.930
3.530
3.530
182,373
-0.25(-6.61%)
Apr 28, 2022
3.540
3.850
3.530
3.780
252,390
+0.29(+8.31%)
Apr 27, 2022
3.600
3.840
3.490
3.490
217,189
-0.10(-2.79%)
Apr 26, 2022
3.800
3.830
3.580
3.590
218,280
-0.23(-6.02%)
Apr 25, 2022
3.740
3.940
3.740
3.820
208,185
+0.03(+0.79%)
Apr 22, 2022
3.920
4.000
3.750
3.790
195,425
-0.12(-3.07%)
Apr 21, 2022
4.150
4.215
3.830
3.910
180,658
-0.14(-3.46%)
Apr 20, 2022
4.160
4.230
4.000
4.050
225,866
-0.11(-2.64%)
Apr 19, 2022
3.980
4.390
3.960
4.160
486,264
+0.20(+5.05%)
Apr 18, 2022
4.000
4.180
3.860
3.960
362,852
-0.04(-1.00%)
Apr 14, 2022
4.240
4.550
4.000
4.000
372,510
-0.21(-4.99%)
Apr 13, 2022
4.120
4.310
4.090
4.210
591,013
+0.12(+2.93%)
Apr 12, 2022
4.250
4.430
4.060
4.090
217,856
-0.05(-1.21%)
Apr 11, 2022
4.270
4.500
4.100
4.140
453,470
-0.21(-4.83%)
Apr 08, 2022
4.220
4.515
4.120
4.350
200,811
+0.13(+3.08%)
Apr 07, 2022
4.260
4.415
4.150
4.220
367,160
-0.03(-0.71%)
Apr 06, 2022
4.380
4.424
4.080
4.250
312,901
-0.15(-3.41%)
Apr 05, 2022
4.680
4.700
4.340
4.400
147,677
-0.28(-5.98%)
Apr 04, 2022
4.390
4.690
4.350
4.680
205,336
+0.30(+6.85%)
Apr 01, 2022
4.480
4.535
4.340
4.380
108,800
-0.04(-0.90%)
Mar 31, 2022
4.630
4.630
4.370
4.420
132,537
-0.19(-4.12%)
Mar 30, 2022
4.720
4.860
4.600
4.610
100,000
-0.12(-2.54%)
Mar 29, 2022
4.470
4.755
4.460
4.730
297,055
+0.30(+6.77%)
Mar 28, 2022
4.400
4.490
4.250
4.430
186,169
+0.03(+0.68%)
Mar 25, 2022
4.710
4.730
4.290
4.400
282,916
-0.31(-6.58%)
Mar 24, 2022
4.580
4.730
4.330
4.710
626,519
+0.19(+4.20%)
Mar 23, 2022
4.710
4.780
4.520
4.520
152,760
-0.27(-5.64%)
Mar 22, 2022
4.650
4.900
4.530
4.790
272,547
+0.17(+3.68%)
Mar 21, 2022
4.790
4.800
4.515
4.620
189,932
-0.21(-4.35%)
Mar 18, 2022
4.800
4.915
4.660
4.830
251,029
+0.07(+1.47%)
Mar 17, 2022
4.610
4.810
4.610
4.760
131,946
+0.08(+1.71%)
Mar 16, 2022
4.420
4.700
4.360
4.680
254,713
+0.39(+9.09%)
Mar 15, 2022
4.330
4.520
4.190
4.290
276,337
-0.05(-1.15%)
Mar 14, 2022
4.370
4.650
4.335
4.340
299,129
-0.03(-0.69%)
Mar 11, 2022
4.640
4.690
4.273
4.370
279,691
-0.21(-4.59%)
Mar 10, 2022
4.500
4.610
4.300
4.580
323,160
+0.06(+1.33%)
Mar 09, 2022
4.490
4.710
4.440
4.520
210,605
+0.20(+4.63%)
Mar 08, 2022
4.350
4.530
4.090
4.320
332,040
+0.03(+0.70%)
Mar 07, 2022
4.310
4.320
3.920
4.290
604,584
+0.04(+0.94%)
Mar 04, 2022
4.820
4.860
4.210
4.250
616,819
-0.64(-13.09%)
Mar 03, 2022
5.300
5.370
4.700
4.890
772,694
-0.22(-4.31%)
Mar 02, 2022
5.940
6.010
5.050
5.110
1,818,391
-1.87(-26.79%)
Mar 01, 2022
7.500
7.670
6.790
6.980
335,607
-0.55(-7.30%)
Feb 28, 2022
7.720
7.950
7.440
7.530
227,131
-0.25(-3.21%)
Feb 25, 2022
8.020
7.930
7.670
7.780
145,569
-0.22(-2.75%)
Feb 24, 2022
6.990
8.030
6.910
8.000
220,315
+0.49(+6.52%)
Feb 23, 2022
7.870
7.870
7.490
7.510
169,039
-0.27(-3.47%)
Feb 22, 2022
7.640
8.229
7.640
7.780
238,033
-0.02(-0.26%)
Feb 18, 2022
7.800
0
+0.00(+0.00%)
Feb 17, 2022
8.120
8.160
7.770
7.800
151,574
-0.43(-5.22%)
Feb 16, 2022
8.220
8.370
8.020
8.230
96,039
-0.08(-0.96%)
Feb 15, 2022
8.150
8.370
8.000
8.310
124,804
+0.35(+4.40%)
Feb 14, 2022
7.960
8.180
7.830
7.960
208,897
+0.01(+0.13%)
Feb 11, 2022
7.980
8.250
7.710
7.950
273,455
-0.11(-1.36%)
Feb 10, 2022
7.700
8.350
7.660
8.060
228,673
+0.12(+1.51%)
Feb 09, 2022
7.930
8.170
7.810
7.940
190,524
+0.13(+1.66%)
Feb 08, 2022
7.610
7.870
7.450
7.810
273,316
+0.35(+4.69%)
Feb 07, 2022
7.250
7.510
7.200
7.460
195,524
+0.31(+4.34%)
Feb 04, 2022
6.940
7.290
6.770
7.150
182,789
+0.26(+3.77%)
Feb 03, 2022
6.960
6.820
6.890
180,128
-0.24(-3.37%)
Feb 02, 2022
7.900
7.910
7.130
7.130
260,352
-0.47(-6.18%)
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.