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:
AMPX
)
1.370
+0.070 (+5.38%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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
4.290
4.310
4.050
4.090
326,486
-0.10(-2.39%)
Jan 30, 2024
4.290
4.310
4.142
4.190
134,960
-0.05(-1.18%)
Jan 29, 2024
4.120
4.245
4.100
4.240
378,840
+0.12(+2.91%)
Jan 26, 2024
4.160
4.300
4.100
4.120
180,588
-0.04(-0.96%)
Jan 25, 2024
4.320
4.400
4.070
4.160
349,593
-0.15(-3.48%)
Jan 24, 2024
4.440
4.560
4.290
4.310
324,548
-0.16(-3.58%)
Jan 23, 2024
4.460
4.530
4.420
4.470
331,564
+0.04(+0.90%)
Jan 22, 2024
4.380
4.530
4.200
4.430
307,307
+0.11(+2.55%)
Jan 19, 2024
4.510
4.600
4.050
4.320
836,609
-0.23(-5.05%)
Jan 18, 2024
4.900
4.900
4.520
4.550
361,148
-0.31(-6.38%)
Jan 17, 2024
4.660
4.920
4.588
4.860
514,490
+0.17(+3.62%)
Jan 16, 2024
5.050
5.260
4.645
4.690
808,916
-0.31(-6.20%)
Jan 12, 2024
4.550
5.050
4.550
5.000
897,399
+0.47(+10.38%)
Jan 11, 2024
4.510
4.840
4.471
4.530
825,940
+0.14(+3.19%)
Jan 10, 2024
4.520
4.790
4.350
4.390
811,692
-0.16(-3.52%)
Jan 09, 2024
4.620
4.680
4.430
4.550
369,666
-0.10(-2.15%)
Jan 08, 2024
4.670
4.790
4.370
4.650
500,342
+0.05(+1.09%)
Jan 05, 2024
4.840
4.990
4.536
4.600
722,767
-0.17(-3.56%)
Jan 04, 2024
4.560
5.120
4.470
4.770
1,030,600
+0.32(+7.19%)
Jan 03, 2024
4.100
4.495
3.800
4.450
1,130,231
+0.45(+11.25%)
Jan 02, 2024
5.280
5.285
3.920
4.000
1,952,941
-1.29(-24.39%)
Dec 29, 2023
5.710
5.900
5.010
5.290
1,305,777
-0.34(-6.04%)
Dec 28, 2023
5.090
6.020
4.760
5.630
2,560,458
+0.84(+17.54%)
Dec 27, 2023
4.350
5.090
4.220
4.790
1,990,975
+0.76(+18.86%)
Dec 26, 2023
3.800
4.120
3.720
4.030
1,267,481
+0.25(+6.61%)
Dec 22, 2023
3.780
3.880
3.720
3.780
265,776
+0.04(+1.07%)
Dec 21, 2023
3.610
3.740
3.610
3.740
274,867
+0.13(+3.60%)
Dec 20, 2023
3.710
3.860
3.580
3.610
266,781
-0.06(-1.63%)
Dec 19, 2023
3.730
3.940
3.630
3.670
612,120
+0.04(+1.10%)
Dec 18, 2023
3.500
3.660
3.450
3.630
440,388
+0.15(+4.31%)
Dec 15, 2023
3.720
3.720
3.450
3.480
602,327
-0.06(-1.69%)
Dec 14, 2023
3.700
3.710
3.471
3.540
818,449
-0.16(-4.32%)
Dec 13, 2023
3.890
3.900
3.510
3.700
565,453
-0.09(-2.37%)
Dec 12, 2023
3.950
3.950
3.700
3.790
277,277
-0.21(-5.25%)
Dec 11, 2023
4.060
4.120
3.930
4.000
106,760
-0.07(-1.72%)
Dec 08, 2023
3.830
4.090
3.830
4.070
169,263
+0.21(+5.44%)
Dec 07, 2023
4.050
4.050
3.810
3.860
264,171
-0.16(-3.98%)
Dec 06, 2023
4.140
4.259
3.910
4.020
317,332
-0.16(-3.83%)
Dec 05, 2023
4.520
4.540
4.120
4.180
356,227
-0.27(-6.07%)
Dec 04, 2023
4.290
4.480
4.175
4.450
249,176
+0.22(+5.20%)
Dec 01, 2023
4.120
4.360
4.110
4.230
259,911
+0.12(+2.92%)
Nov 30, 2023
4.110
4.450
3.980
4.110
435,845
-0.02(-0.48%)
Nov 29, 2023
3.810
4.250
3.630
4.130
688,065
+0.54(+15.04%)
Nov 28, 2023
4.000
4.020
3.570
3.590
463,067
-0.37(-9.34%)
Nov 27, 2023
4.530
4.630
3.930
3.960
632,131
-0.55(-12.20%)
Nov 24, 2023
4.170
4.700
4.121
4.510
520,277
+0.43(+10.54%)
Nov 22, 2023
3.990
4.100
3.890
4.080
327,968
+0.18(+4.62%)
Nov 21, 2023
3.800
3.960
3.760
3.900
186,465
+0.10(+2.63%)
Nov 20, 2023
3.930
4.030
3.760
3.800
224,955
-0.13(-3.31%)
Nov 17, 2023
3.680
3.960
3.610
3.930
299,986
+0.33(+9.17%)
Nov 16, 2023
3.600
3.660
3.470
3.600
132,515
+0.00(+0.00%)
Nov 15, 2023
3.250
3.630
3.250
3.600
355,505
+0.35(+10.77%)
Nov 14, 2023
3.270
3.530
3.210
3.250
213,753
+0.02(+0.62%)
Nov 13, 2023
3.220
3.340
3.010
3.230
267,562
+0.02(+0.62%)
Nov 10, 2023
3.120
3.550
2.680
3.210
526,474
+0.48(+17.58%)
Nov 09, 2023
3.030
3.120
2.715
2.730
338,498
-0.35(-11.36%)
Nov 08, 2023
3.380
3.380
2.950
3.080
332,283
-0.22(-6.67%)
Nov 07, 2023
3.330
3.470
3.130
3.300
171,899
-0.12(-3.51%)
Nov 06, 2023
3.450
3.600
3.360
3.420
217,164
+0.07(+2.09%)
Nov 03, 2023
3.490
3.590
3.320
3.350
172,844
-0.10(-2.90%)
Nov 02, 2023
3.110
3.460
3.100
3.450
255,620
+0.47(+15.77%)
Nov 01, 2023
2.920
3.009
2.850
2.980
92,049
+0.07(+2.41%)
Oct 31, 2023
2.980
3.130
2.880
2.910
324,440
+0.13(+4.68%)
Oct 30, 2023
2.960
3.057
2.750
2.780
253,635
-0.02(-0.71%)
Oct 27, 2023
2.720
2.800
2.715
2.800
205,236
+0.10(+3.70%)
Oct 26, 2023
3.050
3.055
2.670
2.700
197,581
-0.30(-10.00%)
Oct 25, 2023
2.670
3.140
2.620
3.000
472,987
+0.33(+12.36%)
Oct 24, 2023
3.130
3.130
2.600
2.670
710,777
-0.43(-13.87%)
Oct 23, 2023
3.200
3.240
3.080
3.100
208,433
-0.12(-3.73%)
Oct 20, 2023
3.360
3.360
3.140
3.220
265,113
-0.15(-4.45%)
Oct 19, 2023
3.550
3.550
3.350
3.370
161,056
-0.12(-3.44%)
Oct 18, 2023
3.440
3.500
3.370
3.490
133,487
+0.04(+1.16%)
Oct 17, 2023
3.410
3.549
3.382
3.450
232,336
+0.03(+0.88%)
Oct 16, 2023
3.500
3.579
3.410
3.420
210,529
-0.07(-2.01%)
Oct 13, 2023
3.700
3.700
3.390
3.490
490,374
-0.25(-6.68%)
Oct 12, 2023
4.100
4.140
3.700
3.740
434,791
-0.34(-8.33%)
Oct 11, 2023
4.350
4.436
4.060
4.080
380,869
-0.32(-7.27%)
Oct 10, 2023
4.460
4.500
4.210
4.400
494,484
+0.08(+1.85%)
Oct 09, 2023
4.450
4.477
4.110
4.320
327,770
-0.17(-3.79%)
Oct 06, 2023
4.400
4.580
4.360
4.490
256,349
-0.03(-0.66%)
Oct 05, 2023
4.400
4.540
4.220
4.520
325,457
+0.08(+1.80%)
Oct 04, 2023
4.950
4.950
4.190
4.440
600,728
-0.59(-11.73%)
Oct 03, 2023
4.550
5.030
4.500
5.030
620,620
+0.34(+7.25%)
Oct 02, 2023
4.700
4.960
4.620
4.690
371,978
-0.05(-1.05%)
Sep 29, 2023
4.600
4.750
4.370
4.740
428,190
+0.14(+3.04%)
Sep 28, 2023
4.700
5.050
4.500
4.600
2,304,676
-0.16(-3.36%)
Sep 27, 2023
4.510
4.940
4.480
4.760
636,482
+0.28(+6.25%)
Sep 26, 2023
4.360
4.790
4.350
4.480
610,149
+0.00(+0.00%)
Sep 25, 2023
4.450
4.540
4.410
4.480
674,391
-0.01(-0.22%)
Sep 22, 2023
3.990
4.950
3.990
4.490
2,467,871
+0.53(+13.38%)
Sep 21, 2023
4.200
4.390
3.870
3.960
525,529
-0.34(-7.91%)
Sep 20, 2023
4.510
4.510
4.110
4.300
474,945
-0.01(-0.23%)
Sep 19, 2023
5.000
5.050
4.180
4.310
1,006,170
-0.72(-14.31%)
Sep 18, 2023
4.100
5.340
4.011
5.030
3,488,313
+1.08(+27.34%)
Sep 15, 2023
3.690
4.070
3.690
3.950
573,193
+0.29(+7.92%)
Sep 14, 2023
3.690
3.770
3.281
3.660
1,474,997
-0.32(-8.04%)
Sep 13, 2023
4.430
4.660
3.870
3.980
517,552
-0.06(-1.49%)
Sep 12, 2023
3.480
4.114
3.480
4.040
392,291
+0.52(+14.77%)
Sep 11, 2023
3.500
3.720
3.470
3.520
419,142
+0.04(+1.15%)
Sep 08, 2023
3.800
3.810
3.445
3.480
488,765
-0.21(-5.69%)
Sep 07, 2023
4.360
4.440
3.650
3.690
685,130
-0.72(-16.33%)
Sep 06, 2023
4.850
4.900
4.380
4.410
299,542
-0.41(-8.51%)
Sep 05, 2023
4.700
4.870
4.660
4.820
121,274
+0.10(+2.12%)
Sep 01, 2023
4.910
5.000
4.700
4.720
120,999
-0.20(-4.07%)
Aug 31, 2023
4.840
5.000
4.771
4.920
186,997
+0.20(+4.24%)
Aug 30, 2023
4.650
4.815
4.600
4.720
100,587
+0.08(+1.72%)
Aug 29, 2023
4.530
4.782
4.476
4.640
168,218
+0.11(+2.43%)
Aug 28, 2023
4.750
4.750
4.370
4.530
213,751
-0.06(-1.31%)
Aug 25, 2023
4.650
4.860
4.561
4.590
312,097
-0.06(-1.29%)
Aug 24, 2023
4.850
4.910
4.615
4.650
232,152
-0.22(-4.52%)
Aug 23, 2023
5.090
5.180
4.850
4.870
194,963
-0.09(-1.81%)
Aug 22, 2023
5.010
5.250
4.900
4.960
166,708
-0.03(-0.60%)
Aug 21, 2023
5.560
5.640
4.980
4.990
384,245
-0.55(-9.93%)
Aug 18, 2023
5.550
5.645
5.420
5.540
139,419
-0.09(-1.60%)
Aug 17, 2023
5.880
5.960
5.620
5.630
109,639
-0.24(-4.09%)
Aug 16, 2023
5.890
6.000
5.750
5.870
76,448
-0.08(-1.34%)
Aug 15, 2023
5.900
6.100
5.715
5.950
311,114
+0.00(+0.00%)
Aug 14, 2023
6.040
6.170
5.800
5.950
143,794
-0.09(-1.49%)
Aug 11, 2023
6.500
6.630
5.530
6.040
553,191
-0.59(-8.90%)
Aug 10, 2023
6.880
6.880
6.550
6.630
164,251
-0.11(-1.63%)
Aug 09, 2023
7.020
7.020
6.680
6.740
183,557
-0.28(-3.99%)
Aug 08, 2023
6.930
7.043
6.760
7.020
82,320
+0.03(+0.43%)
Aug 07, 2023
7.020
7.089
6.801
6.990
83,952
+0.00(+0.00%)
Aug 04, 2023
7.260
7.376
6.910
6.990
217,370
-0.30(-4.12%)
Aug 03, 2023
7.380
7.580
7.160
7.290
152,231
+0.01(+0.14%)
Aug 02, 2023
7.370
7.370
7.130
7.280
133,093
-0.06(-0.82%)
Aug 01, 2023
7.470
7.483
7.140
7.340
158,533
-0.17(-2.26%)
Jul 31, 2023
7.390
7.540
7.210
7.510
167,808
+0.12(+1.62%)
Jul 28, 2023
7.250
7.500
7.150
7.390
99,518
+0.21(+2.92%)
Jul 27, 2023
7.400
7.520
7.100
7.180
170,394
-0.23(-3.10%)
Jul 26, 2023
7.350
7.480
7.256
7.410
105,565
+0.06(+0.82%)
Jul 25, 2023
7.740
7.815
7.220
7.350
255,345
-0.53(-6.73%)
Jul 24, 2023
7.630
8.360
7.630
7.880
294,891
+0.25(+3.28%)
Jul 21, 2023
7.610
7.740
7.540
7.630
136,035
-0.01(-0.13%)
Jul 20, 2023
7.970
7.970
7.605
7.640
135,219
-0.34(-4.26%)
Jul 19, 2023
7.960
8.090
7.800
7.980
120,462
-0.01(-0.13%)
Jul 18, 2023
8.020
8.080
7.840
7.990
109,941
-0.05(-0.62%)
Jul 17, 2023
7.880
8.370
7.880
8.040
207,427
+0.20(+2.55%)
Jul 14, 2023
8.200
8.370
7.730
7.840
236,302
-0.35(-4.27%)
Jul 13, 2023
8.190
8.250
7.790
8.190
200,252
+0.24(+3.02%)
Jul 12, 2023
7.840
8.040
7.580
7.950
201,807
+0.20(+2.58%)
Jul 11, 2023
7.690
7.750
7.410
7.750
193,503
+0.21(+2.79%)
Jul 10, 2023
7.130
7.560
7.081
7.540
204,299
+0.41(+5.75%)
Jul 07, 2023
6.920
7.210
6.920
7.130
120,359
+0.24(+3.48%)
Jul 06, 2023
7.020
7.120
6.670
6.890
345,651
-0.20(-2.82%)
Jul 05, 2023
7.000
7.100
6.600
7.090
357,056
+0.11(+1.58%)
Jul 03, 2023
7.150
7.270
6.950
6.980
275,612
-0.20(-2.79%)
Jun 30, 2023
7.320
7.398
7.180
7.180
170,869
-0.07(-0.97%)
Jun 29, 2023
7.220
7.500
7.195
7.250
221,672
+0.08(+1.12%)
Jun 28, 2023
7.400
7.410
7.150
7.170
259,113
-0.16(-2.18%)
Jun 27, 2023
7.610
7.855
7.320
7.330
330,303
-0.25(-3.30%)
Jun 26, 2023
8.120
8.120
7.540
7.580
353,969
-0.53(-6.54%)
Jun 23, 2023
8.300
8.405
8.030
8.110
954,038
-0.29(-3.45%)
Jun 22, 2023
8.880
8.910
8.350
8.400
332,546
-0.63(-6.98%)
Jun 21, 2023
9.280
9.320
8.880
9.030
366,324
-0.24(-2.59%)
Jun 20, 2023
8.950
9.510
8.950
9.270
483,026
+0.33(+3.69%)
Jun 16, 2023
8.790
8.940
8.560
8.940
416,673
+0.15(+1.71%)
Jun 15, 2023
9.440
9.470
8.580
8.790
846,526
-0.64(-6.79%)
Jun 14, 2023
10.40
10.58
9.250
9.430
843,227
-0.92(-8.89%)
Jun 13, 2023
10.40
10.45
10.12
10.35
452,068
+0.25(+2.48%)
Jun 12, 2023
10.24
10.24
9.750
10.10
651,321
+0.60(+6.32%)
Jun 09, 2023
9.670
10.63
9.340
9.500
1,900,492
+0.32(+3.49%)
Jun 08, 2023
8.480
9.390
8.300
9.180
658,190
+0.83(+9.94%)
Jun 07, 2023
8.660
8.660
8.201
8.350
90,227
-0.11(-1.30%)
Jun 06, 2023
8.340
8.480
7.990
8.460
97,499
+0.21(+2.55%)
Jun 05, 2023
7.750
8.380
7.570
8.250
180,664
+0.60(+7.84%)
Jun 02, 2023
7.750
7.850
7.420
7.650
150,139
+0.00(+0.00%)
Jun 01, 2023
7.800
7.850
7.450
7.650
97,026
+0.04(+0.53%)
May 31, 2023
7.440
7.679
7.310
7.610
72,906
+0.15(+2.01%)
May 30, 2023
7.500
7.580
7.190
7.460
154,295
-0.04(-0.53%)
May 26, 2023
7.850
8.050
7.300
7.500
170,513
-0.36(-4.58%)
May 25, 2023
8.300
8.430
7.790
7.860
86,626
-0.44(-5.30%)
May 24, 2023
8.300
8.390
8.190
8.300
105,087
+0.00(+0.00%)
May 23, 2023
7.900
8.320
7.830
8.300
80,211
+0.36(+4.53%)
May 22, 2023
8.060
8.105
7.720
7.940
192,055
-0.12(-1.49%)
May 19, 2023
8.600
8.600
7.920
8.060
176,237
-0.46(-5.40%)
May 18, 2023
8.450
8.580
8.350
8.520
72,238
+0.00(+0.00%)
May 17, 2023
8.500
8.730
8.450
8.520
128,601
-0.07(-0.81%)
May 16, 2023
8.600
8.680
8.250
8.590
88,732
-0.08(-0.92%)
May 15, 2023
8.790
8.805
8.500
8.670
136,779
-0.08(-0.91%)
May 12, 2023
8.770
8.855
8.650
8.750
83,379
+0.00(+0.00%)
May 11, 2023
8.880
9.076
8.420
8.750
136,941
-0.19(-2.13%)
May 10, 2023
9.100
9.110
8.855
8.940
175,623
+0.04(+0.45%)
May 09, 2023
9.100
9.125
8.870
8.900
143,915
-0.10(-1.11%)
May 08, 2023
8.890
9.120
8.840
9.000
236,461
+0.24(+2.74%)
May 05, 2023
8.570
9.110
8.570
8.760
131,612
+0.31(+3.67%)
May 04, 2023
8.990
9.170
8.370
8.450
227,606
-0.50(-5.59%)
May 03, 2023
9.100
9.180
8.920
8.950
84,101
-0.22(-2.40%)
May 02, 2023
9.300
9.380
8.951
9.170
117,231
-0.05(-0.54%)
May 01, 2023
9.320
9.490
9.150
9.220
92,672
-0.16(-1.71%)
Apr 28, 2023
9.300
9.550
9.220
9.380
170,685
+0.18(+1.96%)
Apr 27, 2023
8.760
9.240
8.760
9.200
118,992
+0.43(+4.90%)
Apr 26, 2023
8.650
9.000
8.580
8.770
146,821
+0.14(+1.62%)
Apr 25, 2023
9.400
9.400
8.340
8.630
279,389
-0.77(-8.19%)
Apr 24, 2023
9.680
9.800
9.330
9.400
279,628
-0.10(-1.05%)
Apr 21, 2023
9.440
9.680
9.280
9.500
318,005
+0.20(+2.15%)
Apr 20, 2023
9.250
9.480
9.090
9.300
246,764
+0.22(+2.42%)
Apr 19, 2023
9.110
9.490
9.040
9.080
230,595
-0.13(-1.41%)
Apr 18, 2023
9.500
9.500
8.762
9.210
208,603
-0.17(-1.81%)
Apr 17, 2023
9.350
9.470
9.110
9.380
475,292
+0.45(+5.04%)
Apr 14, 2023
8.750
9.135
8.500
8.930
270,707
+0.34(+3.96%)
Apr 13, 2023
8.940
8.940
8.530
8.590
172,979
-0.16(-1.83%)
Apr 12, 2023
8.500
8.970
8.308
8.750
228,621
+0.33(+3.92%)
Apr 11, 2023
8.270
8.500
7.920
8.420
121,962
+0.00(+0.00%)
Apr 10, 2023
7.980
8.500
7.836
8.420
140,731
+0.30(+3.69%)
Apr 06, 2023
8.050
8.250
7.580
8.120
136,998
+0.04(+0.50%)
Apr 05, 2023
8.340
8.490
8.050
8.080
110,313
-0.37(-4.38%)
Apr 04, 2023
8.530
8.530
8.010
8.450
95,333
-0.06(-0.71%)
Apr 03, 2023
8.800
8.858
7.610
8.510
354,621
-0.20(-2.30%)
Mar 31, 2023
8.900
9.060
8.060
8.710
396,559
+0.11(+1.28%)
Mar 30, 2023
7.690
8.880
7.532
8.600
801,217
+1.18(+15.90%)
Mar 29, 2023
7.020
7.490
6.860
7.420
228,637
+0.50(+7.23%)
Mar 28, 2023
7.550
7.575
6.850
6.920
273,234
-0.58(-7.73%)
Mar 27, 2023
7.970
7.970
6.970
7.500
622,504
+0.00(+0.00%)
Mar 24, 2023
7.950
8.420
6.850
7.500
1,508,227
-0.15(-1.96%)
Mar 23, 2023
5.590
8.000
5.470
7.650
3,139,862
+2.15(+39.09%)
Mar 22, 2023
5.110
5.500
5.050
5.500
37,620
+0.41(+8.06%)
Mar 21, 2023
4.520
5.140
4.480
5.090
61,211
+0.62(+13.87%)
Mar 20, 2023
4.640
4.660
4.150
4.470
126,463
-0.08(-1.76%)
Mar 17, 2023
4.830
4.895
4.400
4.550
93,813
-0.39(-7.89%)
Mar 16, 2023
5.140
5.140
4.870
4.940
65,977
-0.24(-4.63%)
Mar 15, 2023
5.600
5.600
5.000
5.180
73,305
-0.41(-7.33%)
Mar 14, 2023
5.910
5.979
5.470
5.590
58,867
-0.37(-6.21%)
Mar 13, 2023
6.260
6.260
5.500
5.960
116,914
-0.37(-5.85%)
Mar 10, 2023
6.210
6.370
6.090
6.330
35,552
+0.13(+2.10%)
Mar 09, 2023
6.410
6.465
6.200
6.200
30,464
-0.19(-2.97%)
Mar 08, 2023
6.490
6.490
6.200
6.390
53,760
-0.01(-0.16%)
Mar 07, 2023
6.620
6.630
6.310
6.400
122,601
+0.07(+1.11%)
Mar 06, 2023
6.320
6.370
6.264
6.330
52,102
+0.03(+0.48%)
Mar 03, 2023
6.240
6.340
6.150
6.300
41,138
+0.08(+1.29%)
Mar 02, 2023
6.200
6.270
6.050
6.220
31,066
+0.02(+0.32%)
Mar 01, 2023
6.340
6.380
6.180
6.200
73,979
-0.13(-2.05%)
Feb 28, 2023
6.330
6.380
6.210
6.330
28,132
+0.05(+0.80%)
Feb 27, 2023
6.340
6.417
6.223
6.280
17,530
-0.05(-0.79%)
Feb 24, 2023
6.120
6.390
6.120
6.330
50,961
+0.09(+1.44%)
Feb 23, 2023
6.260
6.260
6.080
6.240
77,750
+0.00(+0.00%)
Feb 22, 2023
6.300
6.310
6.060
6.240
44,793
-0.15(-2.35%)
Feb 21, 2023
6.330
6.440
6.210
6.390
65,478
+0.18(+2.90%)
Feb 17, 2023
6.280
6.310
6.060
6.210
16,991
-0.09(-1.43%)
Feb 16, 2023
6.420
6.420
6.240
6.300
22,779
-0.15(-2.33%)
Feb 15, 2023
6.210
6.450
6.010
6.450
42,037
+0.34(+5.56%)
Feb 14, 2023
6.050
6.130
5.800
6.110
40,882
+0.06(+0.99%)
Feb 13, 2023
6.110
6.320
5.850
6.050
64,731
-0.07(-1.14%)
Feb 10, 2023
6.150
6.400
6.049
6.120
93,351
-0.13(-2.08%)
Feb 09, 2023
6.340
6.560
6.160
6.250
55,032
-0.16(-2.50%)
Feb 08, 2023
6.240
6.600
6.170
6.410
66,114
+0.16(+2.56%)
Feb 07, 2023
6.000
6.530
6.000
6.250
154,773
+0.25(+4.17%)
Feb 06, 2023
6.150
6.150
5.900
6.000
78,678
-0.06(-0.99%)
Feb 03, 2023
6.440
6.530
5.970
6.060
103,982
-0.42(-6.48%)
Feb 02, 2023
6.090
6.500
6.090
6.480
96,609
+0.40(+6.58%)
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.