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
(NY:
NOTE
)
1.470
-0.020 (-1.34%)
Streaming Delayed Price
Updated: 12:27 PM EDT, May 21, 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
1.150
1.320
1.150
1.240
2,312,618
+0.11(+9.73%)
Jan 30, 2024
1.060
1.155
1.020
1.130
537,745
+0.06(+5.61%)
Jan 29, 2024
1.090
1.100
1.020
1.070
425,243
-0.02(-1.83%)
Jan 26, 2024
1.120
1.120
1.040
1.090
396,435
-0.01(-0.91%)
Jan 25, 2024
1.060
1.150
1.060
1.100
626,253
+0.05(+4.76%)
Jan 24, 2024
1.090
1.100
1.030
1.050
393,989
-0.02(-1.87%)
Jan 23, 2024
0.9500
1.090
0.9500
1.070
1,210,847
+0.13(+13.83%)
Jan 22, 2024
0.9300
0.9500
0.8811
0.9400
615,713
+0.04(+4.48%)
Jan 19, 2024
0.9697
0.9697
0.8700
0.8997
536,435
-0.04(-4.35%)
Jan 18, 2024
0.9250
0.9812
0.8712
0.9406
492,884
+0.04(+4.79%)
Jan 17, 2024
0.9371
0.9460
0.8713
0.8976
537,388
-0.05(-4.94%)
Jan 16, 2024
1.010
1.050
0.9400
0.9442
958,381
-0.07(-6.51%)
Jan 12, 2024
1.000
1.040
0.9390
1.010
679,292
+0.06(+6.28%)
Jan 11, 2024
0.9500
0.9800
0.9423
0.9503
433,145
+0.01(+1.20%)
Jan 10, 2024
1.030
1.040
0.9201
0.9390
1,265,211
-0.09(-8.83%)
Jan 09, 2024
1.070
1.070
1.020
1.030
375,363
-0.03(-2.83%)
Jan 08, 2024
1.020
1.105
1.000
1.060
689,140
+0.05(+4.95%)
Jan 05, 2024
1.010
1.030
1.010
1.010
414,708
-0.01(-0.98%)
Jan 04, 2024
1.030
1.040
1.000
1.020
349,839
-0.02(-1.92%)
Jan 03, 2024
1.040
1.060
0.9864
1.040
1,094,063
-0.01(-0.95%)
Jan 02, 2024
1.140
1.150
1.050
1.050
602,807
-0.09(-7.89%)
Dec 29, 2023
1.230
1.260
1.120
1.140
680,646
-0.08(-6.56%)
Dec 28, 2023
1.270
1.280
1.200
1.220
892,071
-0.06(-4.69%)
Dec 27, 2023
1.300
1.315
1.250
1.280
545,055
-0.02(-1.54%)
Dec 26, 2023
1.170
1.340
1.170
1.300
765,881
+0.10(+8.33%)
Dec 22, 2023
1.160
1.210
1.130
1.200
651,668
+0.03(+2.56%)
Dec 21, 2023
1.150
1.185
1.120
1.170
945,330
+0.07(+6.36%)
Dec 20, 2023
1.050
1.170
1.015
1.100
1,933,989
+0.06(+5.77%)
Dec 19, 2023
1.050
1.070
0.9950
1.040
1,085,907
+0.02(+1.96%)
Dec 18, 2023
1.060
1.060
1.010
1.020
795,785
-0.03(-2.86%)
Dec 15, 2023
1.180
1.190
1.050
1.050
1,199,008
-0.12(-10.26%)
Dec 14, 2023
1.210
1.290
1.110
1.170
1,139,776
-0.01(-0.85%)
Dec 13, 2023
1.070
1.180
1.030
1.180
818,822
+0.08(+7.27%)
Dec 12, 2023
1.220
1.220
1.060
1.100
1,044,012
-0.10(-8.33%)
Dec 11, 2023
1.330
1.330
1.190
1.200
995,329
-0.13(-9.77%)
Dec 08, 2023
1.180
1.420
1.160
1.330
1,305,971
+0.13(+10.83%)
Dec 07, 2023
1.190
1.210
1.070
1.200
1,049,996
+0.01(+0.84%)
Dec 06, 2023
1.170
1.300
1.170
1.190
801,896
+0.03(+2.59%)
Dec 05, 2023
1.110
1.230
1.070
1.160
756,460
+0.02(+1.75%)
Dec 04, 2023
1.040
1.180
1.020
1.140
1,160,356
+0.08(+7.55%)
Dec 01, 2023
1.030
1.085
0.9605
1.060
1,058,585
+0.04(+3.92%)
Nov 30, 2023
1.020
1.065
0.9648
1.020
786,689
+0.01(+0.99%)
Nov 29, 2023
1.040
1.090
0.9700
1.010
1,139,286
-0.02(-1.94%)
Nov 28, 2023
1.030
1.070
0.9515
1.030
942,763
-0.01(-0.96%)
Nov 27, 2023
1.200
1.200
1.020
1.040
1,107,850
-0.14(-11.86%)
Nov 24, 2023
1.140
1.210
1.070
1.180
868,055
+0.09(+8.26%)
Nov 22, 2023
1.100
1.300
1.070
1.090
2,805,992
+0.04(+3.81%)
Nov 21, 2023
1.110
1.240
1.030
1.050
2,518,408
+0.01(+0.96%)
Nov 20, 2023
0.8200
1.100
0.8000
1.040
2,981,203
+0.24(+29.98%)
Nov 17, 2023
0.8010
0.8700
0.7390
0.8001
3,022,851
+0.02(+2.22%)
Nov 16, 2023
0.8437
0.8917
0.7333
0.7827
3,209,478
-0.04(-4.55%)
Nov 15, 2023
0.9100
1.020
0.7900
0.8200
5,232,990
-0.08(-8.43%)
Nov 14, 2023
1.430
1.450
0.6500
0.8955
10,168,151
-0.42(-32.16%)
Nov 13, 2023
1.320
1.360
1.280
1.320
832,234
+0.02(+1.54%)
Nov 10, 2023
1.370
1.370
1.275
1.300
758,879
-0.07(-5.11%)
Nov 09, 2023
1.450
1.490
1.360
1.370
765,318
-0.01(-0.72%)
Nov 08, 2023
1.360
1.460
1.330
1.380
940,734
-0.03(-2.13%)
Nov 07, 2023
1.420
1.425
1.300
1.410
589,023
-0.01(-0.70%)
Nov 06, 2023
1.700
1.710
1.375
1.420
975,790
-0.27(-15.98%)
Nov 03, 2023
1.510
1.735
1.505
1.690
849,146
+0.21(+14.19%)
Nov 02, 2023
1.370
1.490
1.370
1.480
602,258
+0.13(+9.63%)
Nov 01, 2023
1.320
1.370
1.265
1.350
563,948
+0.02(+1.50%)
Oct 31, 2023
1.430
1.465
1.300
1.330
659,818
-0.11(-7.64%)
Oct 30, 2023
1.350
1.480
1.340
1.440
675,567
+0.12(+9.09%)
Oct 27, 2023
1.300
1.350
1.280
1.320
413,094
+0.05(+3.94%)
Oct 26, 2023
1.190
1.300
1.180
1.270
420,836
+0.06(+4.96%)
Oct 25, 2023
1.320
1.330
1.210
1.210
1,140,359
-0.11(-8.33%)
Oct 24, 2023
1.350
1.410
1.260
1.320
682,723
+0.02(+1.54%)
Oct 23, 2023
1.580
1.590
1.285
1.300
1,330,746
-0.29(-18.24%)
Oct 20, 2023
1.730
1.730
1.590
1.590
702,231
-0.14(-8.09%)
Oct 19, 2023
1.830
1.920
1.715
1.730
508,083
-0.12(-6.49%)
Oct 18, 2023
1.980
2.010
1.840
1.850
394,875
-0.21(-10.19%)
Oct 17, 2023
1.880
2.070
1.880
2.060
494,809
+0.13(+6.74%)
Oct 16, 2023
1.880
1.950
1.850
1.930
495,564
+0.08(+4.32%)
Oct 13, 2023
1.970
1.970
1.780
1.850
661,062
-0.11(-5.61%)
Oct 12, 2023
2.030
2.080
1.910
1.960
375,708
-0.07(-3.45%)
Oct 11, 2023
2.180
2.190
2.000
2.030
510,492
-0.15(-6.88%)
Oct 10, 2023
2.060
2.268
2.060
2.180
370,390
+0.06(+2.83%)
Oct 09, 2023
2.120
2.149
1.930
2.120
567,668
-0.03(-1.40%)
Oct 06, 2023
2.100
2.170
2.000
2.150
394,973
+0.01(+0.47%)
Oct 05, 2023
2.250
2.280
2.120
2.140
797,199
-0.10(-4.46%)
Oct 04, 2023
1.890
2.250
1.880
2.240
1,085,367
+0.36(+19.15%)
Oct 03, 2023
1.950
1.955
1.850
1.880
404,290
-0.08(-4.08%)
Oct 02, 2023
2.040
2.060
1.950
1.960
555,591
-0.12(-5.77%)
Sep 29, 2023
2.060
2.160
2.010
2.080
578,736
+0.06(+2.97%)
Sep 28, 2023
1.870
2.045
1.866
2.020
557,458
+0.15(+8.02%)
Sep 27, 2023
1.970
1.970
1.810
1.870
819,106
-0.10(-5.08%)
Sep 26, 2023
1.970
2.070
1.960
1.970
658,666
-0.06(-2.96%)
Sep 25, 2023
2.110
2.040
2.010
2.030
426,081
-0.11(-5.14%)
Sep 22, 2023
2.190
2.230
2.100
2.140
370,428
-0.09(-4.04%)
Sep 21, 2023
2.100
2.570
2.060
2.230
1,093,047
+0.11(+5.19%)
Sep 20, 2023
2.120
2.180
2.091
2.120
439,444
+0.00(+0.00%)
Sep 19, 2023
2.210
2.210
2.080
2.120
578,471
-0.07(-3.20%)
Sep 18, 2023
2.150
2.240
2.085
2.190
367,614
+0.03(+1.39%)
Sep 15, 2023
2.320
2.325
2.070
2.160
596,340
-0.14(-6.09%)
Sep 14, 2023
2.290
2.430
2.250
2.300
837,329
+0.03(+1.32%)
Sep 13, 2023
2.300
2.300
2.150
2.270
574,473
-0.03(-1.30%)
Sep 12, 2023
2.160
2.310
2.150
2.300
551,724
+0.12(+5.50%)
Sep 11, 2023
2.150
2.230
2.100
2.180
569,515
+0.11(+5.31%)
Sep 08, 2023
1.950
2.090
1.950
2.070
387,872
+0.11(+5.61%)
Sep 07, 2023
1.950
1.990
1.880
1.960
905,762
-0.01(-0.51%)
Sep 06, 2023
2.030
2.089
1.965
1.970
932,840
-0.06(-2.96%)
Sep 05, 2023
2.320
2.320
2.020
2.030
1,206,242
-0.21(-9.38%)
Sep 01, 2023
2.220
2.310
2.100
2.240
438,404
+0.03(+1.36%)
Aug 31, 2023
2.280
2.305
2.110
2.210
845,936
-0.08(-3.49%)
Aug 30, 2023
2.230
2.360
2.230
2.290
1,538,504
+0.04(+1.78%)
Aug 29, 2023
2.240
2.300
2.160
2.250
1,225,813
-0.01(-0.44%)
Aug 28, 2023
2.400
2.490
2.190
2.260
2,055,074
-0.14(-5.83%)
Aug 25, 2023
2.510
2.560
2.330
2.400
1,083,139
-0.12(-4.76%)
Aug 24, 2023
2.770
2.770
2.520
2.520
765,637
-0.23(-8.36%)
Aug 23, 2023
2.640
2.770
2.620
2.750
1,420,250
+0.09(+3.38%)
Aug 22, 2023
2.740
2.820
2.515
2.660
534,651
-0.08(-2.92%)
Aug 21, 2023
2.740
2.920
2.720
2.740
494,090
+0.04(+1.48%)
Aug 18, 2023
2.820
2.820
2.561
2.700
719,661
-0.17(-5.92%)
Aug 17, 2023
2.860
3.010
2.810
2.870
656,455
+0.01(+0.35%)
Aug 16, 2023
2.750
2.910
2.710
2.860
883,083
+0.16(+5.93%)
Aug 15, 2023
2.820
2.830
2.665
2.700
752,401
-0.12(-4.26%)
Aug 14, 2023
2.500
2.910
2.461
2.820
2,133,081
+0.29(+11.46%)
Aug 11, 2023
2.510
2.540
2.350
2.530
1,381,937
+0.02(+0.80%)
Aug 10, 2023
2.710
2.740
2.460
2.510
1,546,303
-0.16(-5.99%)
Aug 09, 2023
3.500
3.640
2.430
2.670
3,685,078
-0.78(-22.61%)
Aug 08, 2023
3.190
3.470
3.120
3.450
1,051,362
+0.25(+7.81%)
Aug 07, 2023
3.230
3.230
3.075
3.200
948,339
-0.02(-0.62%)
Aug 04, 2023
3.240
3.355
3.180
3.220
655,953
-0.02(-0.62%)
Aug 03, 2023
3.190
3.280
3.190
3.240
514,392
+0.01(+0.31%)
Aug 02, 2023
3.230
3.270
3.141
3.230
490,071
-0.03(-0.92%)
Aug 01, 2023
3.240
3.290
3.160
3.260
764,911
-0.02(-0.61%)
Jul 31, 2023
3.320
3.470
3.150
3.280
1,389,653
-0.10(-2.96%)
Jul 28, 2023
3.190
3.380
3.134
3.380
780,747
+0.22(+6.96%)
Jul 27, 2023
3.470
3.470
3.150
3.160
1,040,931
-0.16(-4.82%)
Jul 26, 2023
3.300
3.530
3.275
3.320
2,289,663
+0.04(+1.22%)
Jul 25, 2023
3.460
3.460
3.240
3.280
1,149,942
-0.18(-5.20%)
Jul 24, 2023
3.510
3.720
3.440
3.460
965,312
-0.06(-1.70%)
Jul 21, 2023
3.920
3.950
3.500
3.520
1,364,017
-0.39(-9.97%)
Jul 20, 2023
3.910
4.090
3.850
3.910
1,244,083
-0.03(-0.76%)
Jul 19, 2023
4.460
4.470
3.900
3.940
2,229,304
-0.40(-9.22%)
Jul 18, 2023
4.020
4.505
4.020
4.340
2,512,478
+0.31(+7.69%)
Jul 17, 2023
3.940
4.130
3.930
4.030
1,509,105
+0.10(+2.54%)
Jul 14, 2023
4.110
4.130
3.900
3.930
1,459,595
-0.11(-2.72%)
Jul 13, 2023
3.890
4.110
3.780
4.040
1,844,761
+0.21(+5.48%)
Jul 12, 2023
3.860
4.140
3.770
3.830
2,504,884
+0.02(+0.52%)
Jul 11, 2023
3.790
3.815
3.670
3.810
1,043,241
+0.06(+1.60%)
Jul 10, 2023
3.870
3.870
3.690
3.750
974,971
-0.02(-0.53%)
Jul 07, 2023
3.800
3.855
3.705
3.770
1,228,436
+0.02(+0.53%)
Jul 06, 2023
3.720
3.810
3.570
3.750
1,427,682
-0.05(-1.32%)
Jul 05, 2023
3.560
3.820
3.480
3.800
1,171,693
+0.18(+4.97%)
Jul 03, 2023
3.730
3.790
3.475
3.620
1,030,276
-0.02(-0.55%)
Jun 30, 2023
3.500
3.705
3.480
3.640
1,292,729
+0.18(+5.20%)
Jun 29, 2023
3.500
3.729
3.420
3.460
2,137,679
-0.04(-1.14%)
Jun 28, 2023
3.420
3.540
3.372
3.500
2,650,784
+0.10(+2.94%)
Jun 27, 2023
3.230
3.410
3.150
3.400
2,159,566
+0.22(+6.92%)
Jun 26, 2023
3.240
3.300
2.910
3.180
1,857,398
-0.05(-1.55%)
Jun 23, 2023
3.110
3.290
3.051
3.230
9,747,123
+0.04(+1.25%)
Jun 22, 2023
3.200
3.280
3.030
3.190
1,601,722
+0.00(+0.00%)
Jun 21, 2023
3.420
3.420
3.110
3.190
2,006,772
-0.23(-6.73%)
Jun 20, 2023
3.050
3.460
2.960
3.420
2,656,503
+0.42(+14.00%)
Jun 16, 2023
3.040
3.110
2.900
3.000
2,702,049
+0.15(+5.26%)
Jun 15, 2023
2.620
2.850
2.610
2.850
1,736,334
+0.24(+9.20%)
Jun 14, 2023
2.710
2.830
2.600
2.610
1,008,360
-0.12(-4.40%)
Jun 13, 2023
3.010
3.040
2.710
2.730
1,913,879
-0.22(-7.46%)
Jun 12, 2023
2.890
3.040
2.810
2.950
2,373,817
+0.14(+4.98%)
Jun 09, 2023
2.660
2.820
2.575
2.810
2,129,124
+0.14(+5.24%)
Jun 08, 2023
2.400
2.800
2.330
2.670
2,001,412
+0.26(+10.79%)
Jun 07, 2023
2.700
2.710
2.400
2.410
1,270,799
-0.27(-10.07%)
Jun 06, 2023
2.300
2.730
2.280
2.680
3,101,044
+0.34(+14.53%)
Jun 05, 2023
2.450
2.460
2.300
2.340
2,111,623
-0.06(-2.50%)
Jun 02, 2023
2.200
2.415
2.190
2.400
2,043,400
+0.22(+10.09%)
Jun 01, 2023
2.140
2.280
2.100
2.180
1,454,407
+0.05(+2.35%)
May 31, 2023
2.100
2.180
2.040
2.130
925,054
+0.02(+0.95%)
May 30, 2023
2.360
2.405
2.050
2.110
1,358,717
-0.22(-9.44%)
May 26, 2023
2.370
2.480
2.200
2.330
1,750,429
-0.07(-2.92%)
May 25, 2023
2.490
2.490
2.230
2.400
1,825,899
+0.03(+1.27%)
May 24, 2023
2.130
2.410
2.100
2.370
1,416,336
+0.20(+9.22%)
May 23, 2023
2.420
2.546
2.090
2.170
4,605,797
-0.23(-9.58%)
May 22, 2023
2.340
2.435
2.290
2.400
1,308,874
+0.12(+5.26%)
May 19, 2023
2.220
2.370
2.160
2.280
1,903,264
+0.05(+2.24%)
May 18, 2023
2.080
2.239
2.020
2.230
1,343,444
+0.12(+5.69%)
May 17, 2023
2.100
2.155
1.977
2.110
2,410,773
+0.00(+0.00%)
May 16, 2023
1.930
2.130
1.920
2.110
2,208,772
+0.14(+7.11%)
May 15, 2023
1.750
2.020
1.730
1.970
1,751,425
+0.24(+13.87%)
May 12, 2023
1.870
1.960
1.730
1.730
1,686,671
-0.13(-6.99%)
May 11, 2023
1.930
2.230
1.850
1.860
3,621,306
-0.13(-6.53%)
May 10, 2023
1.700
2.440
1.700
1.990
12,201,962
+0.38(+23.60%)
May 09, 2023
1.660
1.700
1.590
1.610
798,355
-0.05(-3.01%)
May 08, 2023
1.680
1.680
1.565
1.660
641,389
+0.01(+0.61%)
May 05, 2023
1.580
1.720
1.560
1.650
475,874
+0.06(+3.77%)
May 04, 2023
1.580
1.599
1.480
1.590
684,947
+0.05(+3.25%)
May 03, 2023
1.620
1.620
1.520
1.540
791,368
-0.06(-3.75%)
May 02, 2023
1.700
1.770
1.570
1.600
589,379
-0.13(-7.51%)
May 01, 2023
1.810
1.820
1.670
1.730
368,934
-0.08(-4.42%)
Apr 28, 2023
1.770
1.860
1.700
1.810
653,520
+0.01(+0.56%)
Apr 27, 2023
1.650
1.830
1.642
1.800
634,814
+0.13(+7.78%)
Apr 26, 2023
1.700
1.740
1.620
1.670
714,649
-0.05(-2.91%)
Apr 25, 2023
1.780
1.810
1.660
1.720
904,404
-0.16(-8.51%)
Apr 24, 2023
1.900
1.950
1.750
1.880
905,971
+0.02(+1.08%)
Apr 21, 2023
2.200
2.230
1.790
1.860
2,231,838
-0.37(-16.59%)
Apr 20, 2023
2.160
2.315
2.130
2.230
957,072
+0.05(+2.29%)
Apr 19, 2023
2.240
2.270
2.030
2.180
1,559,356
-0.12(-5.22%)
Apr 18, 2023
2.710
2.715
2.180
2.300
2,410,870
-0.40(-14.81%)
Apr 17, 2023
2.770
2.820
2.600
2.700
3,237,215
+0.00(+0.00%)
Apr 14, 2023
2.240
2.800
2.202
2.700
6,111,245
+0.46(+20.54%)
Apr 13, 2023
2.040
2.320
2.040
2.240
2,410,829
+0.21(+10.34%)
Apr 12, 2023
2.150
2.170
1.960
2.030
1,664,084
-0.06(-2.87%)
Apr 11, 2023
2.220
2.350
2.080
2.090
1,406,320
-0.15(-6.70%)
Apr 10, 2023
2.080
2.310
2.040
2.240
1,541,345
+0.12(+5.66%)
Apr 06, 2023
1.910
2.280
1.900
2.120
1,215,597
+0.22(+11.58%)
Apr 05, 2023
1.960
2.070
1.810
1.900
1,050,494
-0.13(-6.40%)
Apr 04, 2023
2.170
2.340
2.000
2.030
2,177,529
-0.18(-8.14%)
Apr 03, 2023
2.230
2.410
2.030
2.210
3,273,742
-0.02(-0.90%)
Mar 31, 2023
1.920
2.380
1.890
2.230
5,883,996
+0.33(+17.37%)
Mar 30, 2023
1.880
2.020
1.850
1.900
1,402,117
+0.00(+0.00%)
Mar 29, 2023
1.920
2.090
1.810
1.900
2,486,306
-0.10(-5.00%)
Mar 28, 2023
1.620
2.030
1.550
2.000
5,298,883
+0.20(+11.11%)
Mar 27, 2023
1.620
1.840
1.430
1.800
9,410,781
+0.27(+17.65%)
Mar 24, 2023
2.090
2.170
1.480
1.530
14,287,152
-0.85(-35.71%)
Mar 23, 2023
1.350
2.830
1.310
2.380
36,579,104
+1.02(+75.00%)
Mar 22, 2023
1.470
1.530
1.310
1.360
653,649
-0.15(-9.93%)
Mar 21, 2023
1.410
1.540
1.400
1.510
1,411,927
+0.10(+7.09%)
Mar 20, 2023
1.500
1.500
1.310
1.410
1,052,128
-0.09(-6.00%)
Mar 17, 2023
1.490
1.540
1.410
1.500
1,640,966
+0.01(+0.67%)
Mar 16, 2023
1.430
1.520
1.360
1.490
1,679,169
-0.07(-4.49%)
Mar 15, 2023
1.810
1.830
1.560
1.560
750,513
-0.17(-9.83%)
Mar 14, 2023
1.670
1.830
1.620
1.730
747,597
+0.18(+11.61%)
Mar 13, 2023
1.750
1.790
1.530
1.550
495,830
-0.18(-10.40%)
Mar 10, 2023
1.770
1.895
1.710
1.730
670,334
-0.04(-2.26%)
Mar 09, 2023
1.870
1.980
1.750
1.770
368,253
-0.12(-6.35%)
Mar 08, 2023
1.990
2.005
1.870
1.890
287,127
-0.11(-5.50%)
Mar 07, 2023
1.920
2.040
1.920
2.000
320,734
+0.04(+2.04%)
Mar 06, 2023
1.990
2.060
1.950
1.960
540,378
-0.04(-2.00%)
Mar 03, 2023
2.040
2.070
1.930
2.000
618,026
+0.01(+0.50%)
Mar 02, 2023
2.050
2.110
1.950
1.990
459,126
-0.12(-5.69%)
Mar 01, 2023
2.350
2.380
2.000
2.110
617,685
-0.24(-10.21%)
Feb 28, 2023
2.500
2.520
2.270
2.350
372,182
-0.16(-6.37%)
Feb 27, 2023
2.680
2.680
2.460
2.510
378,512
-0.03(-1.18%)
Feb 24, 2023
2.880
2.910
2.450
2.540
503,052
-0.36(-12.41%)
Feb 23, 2023
3.100
3.100
2.850
2.900
279,030
-0.09(-3.01%)
Feb 22, 2023
3.060
3.060
2.900
2.990
628,797
-0.07(-2.29%)
Feb 21, 2023
3.110
3.130
3.020
3.060
234,524
-0.11(-3.47%)
Feb 17, 2023
3.190
3.210
3.000
3.170
400,311
-0.10(-3.06%)
Feb 16, 2023
3.360
3.360
3.070
3.270
595,070
-0.13(-3.82%)
Feb 15, 2023
3.450
3.530
3.375
3.400
263,703
-0.05(-1.45%)
Feb 14, 2023
3.510
3.540
3.360
3.450
227,946
-0.06(-1.71%)
Feb 13, 2023
3.640
3.640
3.460
3.510
273,362
+0.00(+0.00%)
Feb 10, 2023
3.450
3.650
3.350
3.510
401,619
+0.12(+3.54%)
Feb 09, 2023
3.310
3.430
3.250
3.390
340,055
-0.02(-0.59%)
Feb 08, 2023
3.500
3.590
3.380
3.410
321,122
-0.19(-5.28%)
Feb 07, 2023
3.550
3.650
3.380
3.600
368,297
+0.05(+1.41%)
Feb 06, 2023
3.500
3.600
3.450
3.550
328,404
+0.06(+1.72%)
Feb 03, 2023
3.560
3.580
3.280
3.490
316,815
-0.13(-3.59%)
Feb 02, 2023
3.440
3.670
3.220
3.620
987,185
+0.19(+5.54%)
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.