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
Torrid Holdings Inc
(NY:
CURV
)
6.710
+0.060 (+0.90%)
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 (%)
Oct 31, 2022
4.760
5.110
4.760
4.930
138,077
+0.12(+2.49%)
Oct 28, 2022
4.650
4.860
4.520
4.810
103,415
+0.15(+3.22%)
Oct 27, 2022
4.590
4.809
4.475
4.660
232,001
+0.14(+3.10%)
Oct 26, 2022
4.650
4.690
4.440
4.520
334,282
-0.09(-1.95%)
Oct 25, 2022
4.670
4.840
4.600
4.610
113,699
-0.04(-0.86%)
Oct 24, 2022
4.810
4.810
4.600
4.650
77,634
-0.14(-2.92%)
Oct 21, 2022
4.870
4.910
4.640
4.790
111,614
-0.05(-1.03%)
Oct 20, 2022
4.720
5.050
4.690
4.840
130,597
+0.12(+2.54%)
Oct 19, 2022
4.680
4.740
4.520
4.720
78,835
-0.04(-0.84%)
Oct 18, 2022
4.910
4.973
4.695
4.760
123,438
+0.03(+0.63%)
Oct 17, 2022
4.690
4.870
4.590
4.730
149,517
+0.17(+3.73%)
Oct 14, 2022
4.740
4.850
4.550
4.560
96,549
-0.13(-2.77%)
Oct 13, 2022
4.340
4.820
4.230
4.690
195,889
+0.17(+3.76%)
Oct 12, 2022
4.600
4.730
4.460
4.520
137,608
-0.05(-1.09%)
Oct 11, 2022
4.350
4.590
4.240
4.570
150,188
+0.19(+4.34%)
Oct 10, 2022
4.280
4.420
4.090
4.380
150,161
+0.15(+3.55%)
Oct 07, 2022
4.230
4.290
4.120
4.230
142,369
-0.14(-3.20%)
Oct 06, 2022
4.590
4.690
4.350
4.370
113,458
-0.23(-5.00%)
Oct 05, 2022
4.510
4.640
4.310
4.600
173,553
+0.00(+0.00%)
Oct 04, 2022
4.310
4.610
4.310
4.600
211,662
+0.41(+9.79%)
Oct 03, 2022
4.230
4.310
4.080
4.190
132,055
+0.02(+0.48%)
Sep 30, 2022
4.270
4.440
4.060
4.170
239,159
-0.14(-3.25%)
Sep 29, 2022
4.460
4.460
4.210
4.310
219,291
-0.18(-4.01%)
Sep 28, 2022
4.380
4.590
4.380
4.490
120,616
+0.13(+2.98%)
Sep 27, 2022
4.360
4.550
4.290
4.360
153,646
+0.07(+1.63%)
Sep 26, 2022
4.430
4.600
4.270
4.290
146,307
-0.17(-3.81%)
Sep 23, 2022
4.570
4.650
4.430
4.460
268,352
-0.24(-5.11%)
Sep 22, 2022
4.910
4.910
4.640
4.700
234,324
-0.28(-5.62%)
Sep 21, 2022
5.280
5.430
4.960
4.980
203,334
-0.30(-5.68%)
Sep 20, 2022
5.450
5.470
5.240
5.280
159,446
-0.27(-4.86%)
Sep 19, 2022
5.610
5.730
5.420
5.550
228,376
-0.13(-2.29%)
Sep 16, 2022
5.570
5.795
5.490
5.680
284,465
-0.03(-0.53%)
Sep 15, 2022
5.830
6.100
5.660
5.710
240,354
-0.25(-4.19%)
Sep 14, 2022
5.780
6.060
5.651
5.960
243,483
+0.18(+3.11%)
Sep 13, 2022
6.290
6.500
5.740
5.780
424,498
-0.86(-12.95%)
Sep 12, 2022
6.550
6.930
6.420
6.640
366,522
+0.14(+2.15%)
Sep 09, 2022
5.810
6.530
5.701
6.500
673,075
+0.82(+14.44%)
Sep 08, 2022
4.650
6.110
4.612
5.680
1,383,636
+0.31(+5.77%)
Sep 07, 2022
5.290
5.450
5.130
5.370
778,513
+0.10(+1.90%)
Sep 06, 2022
5.770
5.870
5.240
5.270
373,082
-0.48(-8.35%)
Sep 02, 2022
5.770
5.870
5.590
5.750
293,384
+0.00(+0.00%)
Sep 01, 2022
5.560
5.830
5.440
5.750
270,554
+0.14(+2.50%)
Aug 31, 2022
5.840
5.975
5.440
5.610
461,223
-0.20(-3.44%)
Aug 30, 2022
6.270
6.310
5.760
5.810
398,876
-0.38(-6.14%)
Aug 29, 2022
6.120
6.420
6.010
6.190
367,252
+0.00(+0.00%)
Aug 26, 2022
6.750
6.800
6.110
6.190
419,595
-0.51(-7.61%)
Aug 25, 2022
6.350
6.710
6.310
6.700
445,765
+0.39(+6.18%)
Aug 24, 2022
6.060
6.500
5.900
6.310
606,170
+0.26(+4.30%)
Aug 23, 2022
5.910
6.372
5.890
6.050
416,950
+0.06(+1.00%)
Aug 22, 2022
5.800
6.200
5.750
5.990
444,547
+0.01(+0.17%)
Aug 19, 2022
6.710
6.770
5.670
5.980
1,367,878
-0.90(-13.08%)
Aug 18, 2022
7.460
7.460
6.070
6.880
1,329,165
-0.66(-8.75%)
Aug 17, 2022
7.670
7.980
7.280
7.540
743,981
-0.21(-2.71%)
Aug 16, 2022
7.150
8.290
7.150
7.750
2,375,935
+0.58(+8.09%)
Aug 15, 2022
6.950
7.510
6.700
7.170
1,844,529
+0.16(+2.28%)
Aug 12, 2022
6.300
7.050
6.173
7.010
1,083,993
+0.76(+12.16%)
Aug 11, 2022
6.250
6.450
6.080
6.250
795,877
+0.09(+1.46%)
Aug 10, 2022
5.680
6.340
5.660
6.160
999,929
+0.64(+11.59%)
Aug 09, 2022
5.670
5.740
5.170
5.520
744,041
-0.32(-5.48%)
Aug 08, 2022
5.010
5.880
4.970
5.840
707,290
+0.82(+16.33%)
Aug 05, 2022
4.610
5.150
4.554
5.020
348,910
+0.22(+4.58%)
Aug 04, 2022
4.290
4.860
4.290
4.800
507,446
+0.45(+10.34%)
Aug 03, 2022
4.100
4.370
4.030
4.350
236,403
+0.28(+6.88%)
Aug 02, 2022
4.250
4.260
4.060
4.070
168,449
-0.26(-6.00%)
Aug 01, 2022
4.040
4.410
3.960
4.330
200,500
+0.27(+6.65%)
Jul 29, 2022
4.070
4.080
3.850
4.060
293,532
+0.01(+0.25%)
Jul 28, 2022
3.920
4.100
3.830
4.050
224,406
+0.08(+2.02%)
Jul 27, 2022
3.890
3.980
3.705
3.970
260,685
+0.14(+3.66%)
Jul 26, 2022
4.070
4.100
3.780
3.830
367,895
-0.37(-8.81%)
Jul 25, 2022
4.390
4.390
4.095
4.200
371,142
-0.15(-3.45%)
Jul 22, 2022
4.660
5.059
4.320
4.350
284,178
-0.29(-6.25%)
Jul 21, 2022
4.770
4.790
4.580
4.640
166,017
-0.17(-3.53%)
Jul 20, 2022
4.680
4.860
4.670
4.810
120,993
+0.11(+2.34%)
Jul 19, 2022
4.540
4.730
4.540
4.700
113,327
+0.23(+5.15%)
Jul 18, 2022
4.320
4.630
4.320
4.470
247,089
+0.23(+5.42%)
Jul 15, 2022
4.020
4.310
4.000
4.240
364,775
+0.03(+0.71%)
Jul 14, 2022
4.170
4.270
4.110
4.210
253,619
-0.11(-2.55%)
Jul 13, 2022
4.320
4.455
4.210
4.320
160,785
-0.07(-1.59%)
Jul 12, 2022
4.360
4.540
4.345
4.390
133,821
-0.01(-0.23%)
Jul 11, 2022
4.550
4.620
4.340
4.400
289,061
-0.20(-4.35%)
Jul 08, 2022
4.610
4.670
4.430
4.600
127,722
-0.05(-1.08%)
Jul 07, 2022
4.490
4.750
4.440
4.650
217,803
+0.20(+4.49%)
Jul 06, 2022
4.540
4.625
4.310
4.450
272,277
-0.14(-3.05%)
Jul 05, 2022
4.140
4.780
4.020
4.590
404,469
+0.36(+8.51%)
Jul 01, 2022
4.290
4.385
4.180
4.230
254,204
-0.09(-2.08%)
Jun 30, 2022
4.420
4.469
4.190
4.320
500,289
-0.22(-4.85%)
Jun 29, 2022
4.700
4.710
4.460
4.540
355,991
-0.20(-4.22%)
Jun 28, 2022
5.020
5.020
4.710
4.740
325,914
-0.29(-5.77%)
Jun 27, 2022
5.300
5.319
5.000
5.030
386,462
-0.14(-2.71%)
Jun 24, 2022
4.760
5.180
4.722
5.170
1,375,264
+0.47(+10.00%)
Jun 23, 2022
4.580
4.760
4.330
4.700
1,286,996
+0.15(+3.30%)
Jun 22, 2022
4.550
4.630
4.490
4.550
553,570
-0.04(-0.87%)
Jun 21, 2022
4.800
4.805
4.570
4.590
358,183
-0.13(-2.75%)
Jun 17, 2022
4.840
4.870
4.700
4.720
249,416
-0.10(-2.07%)
Jun 16, 2022
4.990
5.000
4.730
4.820
317,007
-0.34(-6.59%)
Jun 15, 2022
5.290
5.305
5.130
5.160
393,525
+0.00(+0.00%)
Jun 14, 2022
5.080
5.270
5.010
5.160
338,530
+0.09(+1.78%)
Jun 13, 2022
5.000
5.170
4.860
5.070
381,965
-0.16(-3.06%)
Jun 10, 2022
5.500
5.700
5.230
5.230
343,499
-0.45(-7.92%)
Jun 09, 2022
5.340
5.759
5.220
5.680
528,823
+0.26(+4.80%)
Jun 08, 2022
6.070
6.160
5.210
5.420
1,108,509
-0.39(-6.71%)
Jun 07, 2022
5.400
5.820
5.355
5.810
1,024,591
+0.27(+4.87%)
Jun 06, 2022
5.680
5.765
5.440
5.540
495,760
-0.05(-0.89%)
Jun 03, 2022
5.700
5.830
5.570
5.590
515,785
-0.23(-3.95%)
Jun 02, 2022
5.710
6.010
5.700
5.820
357,185
+0.14(+2.46%)
Jun 01, 2022
5.880
5.990
5.660
5.680
250,572
-0.15(-2.57%)
May 31, 2022
5.820
6.000
5.690
5.830
368,840
-0.18(-3.00%)
May 27, 2022
5.420
6.020
5.320
6.010
716,606
+0.56(+10.28%)
May 26, 2022
5.430
6.110
5.420
5.450
972,757
+0.10(+1.87%)
May 25, 2022
4.860
5.550
4.860
5.350
407,856
+0.45(+9.18%)
May 24, 2022
5.090
5.110
4.860
4.900
393,329
-0.29(-5.59%)
May 23, 2022
5.600
5.600
5.170
5.190
340,791
-0.34(-6.15%)
May 20, 2022
5.610
5.660
5.370
5.530
355,494
+0.02(+0.36%)
May 19, 2022
5.100
5.540
5.020
5.510
465,497
+0.32(+6.17%)
May 18, 2022
5.380
5.415
5.130
5.190
317,182
-0.52(-9.11%)
May 17, 2022
5.470
5.790
5.430
5.710
234,338
+0.38(+7.13%)
May 16, 2022
5.340
5.480
5.140
5.330
263,080
-0.04(-0.74%)
May 13, 2022
5.370
5.585
5.250
5.370
495,280
+0.08(+1.51%)
May 12, 2022
5.280
5.520
5.180
5.290
582,321
-0.07(-1.31%)
May 11, 2022
5.650
5.750
5.330
5.360
454,500
-0.35(-6.13%)
May 10, 2022
6.200
6.200
5.560
5.710
463,199
-0.35(-5.78%)
May 09, 2022
6.170
6.320
6.000
6.060
453,978
-0.28(-4.42%)
May 06, 2022
6.700
6.860
6.240
6.340
362,191
-0.41(-6.07%)
May 05, 2022
6.580
6.770
6.390
6.750
439,034
+0.02(+0.30%)
May 04, 2022
6.660
7.030
6.460
6.730
502,220
+0.10(+1.51%)
May 03, 2022
6.130
6.830
6.050
6.630
640,591
+0.39(+6.25%)
May 02, 2022
5.920
6.290
5.810
6.240
794,287
+0.38(+6.48%)
Apr 29, 2022
5.870
6.170
5.820
5.860
277,455
-0.14(-2.33%)
Apr 28, 2022
5.770
6.080
5.620
6.000
288,412
+0.24(+4.17%)
Apr 27, 2022
5.800
5.939
5.680
5.760
338,920
-0.15(-2.54%)
Apr 26, 2022
6.070
6.100
5.820
5.910
538,023
-0.31(-4.98%)
Apr 25, 2022
5.930
6.620
5.910
6.220
677,938
+0.19(+3.15%)
Apr 22, 2022
5.970
6.210
5.880
6.030
272,731
-0.07(-1.15%)
Apr 21, 2022
6.140
6.210
5.950
6.100
399,271
+0.03(+0.49%)
Apr 20, 2022
6.250
6.460
6.030
6.070
382,231
-0.23(-3.65%)
Apr 19, 2022
6.020
6.620
6.020
6.300
587,705
+0.25(+4.13%)
Apr 18, 2022
6.070
6.190
5.995
6.050
306,332
-0.03(-0.49%)
Apr 14, 2022
6.200
6.300
6.040
6.080
170,074
-0.11(-1.78%)
Apr 13, 2022
5.980
6.280
5.980
6.190
302,145
+0.23(+3.86%)
Apr 12, 2022
5.890
6.190
5.880
5.960
420,438
+0.11(+1.88%)
Apr 11, 2022
5.800
6.075
5.740
5.850
430,144
+0.00(+0.00%)
Apr 08, 2022
5.810
6.000
5.680
5.850
215,896
+0.00(+0.00%)
Apr 07, 2022
5.820
5.960
5.620
5.850
398,591
-0.04(-0.68%)
Apr 06, 2022
6.080
6.200
5.795
5.890
366,870
-0.35(-5.61%)
Apr 05, 2022
6.060
6.255
5.870
6.240
370,212
+0.20(+3.31%)
Apr 04, 2022
5.910
6.140
5.780
6.040
324,870
+0.16(+2.72%)
Apr 01, 2022
6.090
6.240
5.770
5.880
415,679
-0.18(-2.97%)
Mar 31, 2022
6.250
6.340
6.030
6.060
464,879
-0.20(-3.19%)
Mar 30, 2022
6.800
6.850
6.250
6.260
562,918
-0.54(-7.94%)
Mar 29, 2022
6.840
7.060
6.760
6.800
568,885
+0.06(+0.89%)
Mar 28, 2022
6.800
6.941
6.670
6.740
532,668
-0.14(-2.03%)
Mar 25, 2022
7.250
7.305
6.870
6.880
444,922
-0.31(-4.31%)
Mar 24, 2022
7.350
7.500
7.130
7.190
458,722
-0.16(-2.18%)
Mar 23, 2022
7.790
7.807
7.340
7.350
391,985
-0.47(-6.01%)
Mar 22, 2022
8.250
8.420
7.810
7.820
489,610
-0.43(-5.21%)
Mar 21, 2022
7.930
8.270
7.860
8.250
618,545
+0.25(+3.12%)
Mar 18, 2022
8.220
8.540
7.880
8.000
2,393,680
+0.00(+0.00%)
Mar 17, 2022
8.000
8.240
7.870
8.000
803,787
-0.06(-0.74%)
Mar 16, 2022
7.670
8.290
7.670
8.060
1,123,051
+0.50(+6.61%)
Mar 15, 2022
7.310
7.725
7.310
7.560
478,386
+0.30(+4.13%)
Mar 14, 2022
7.520
7.570
7.250
7.260
359,093
-0.26(-3.46%)
Mar 11, 2022
8.060
8.155
7.470
7.520
353,745
-0.48(-6.00%)
Mar 10, 2022
7.650
8.000
7.600
8.000
573,163
+0.21(+2.70%)
Mar 09, 2022
7.710
8.150
7.710
7.790
747,853
+0.25(+3.32%)
Mar 08, 2022
7.400
7.910
7.240
7.540
592,118
+0.14(+1.89%)
Mar 07, 2022
7.960
8.030
7.285
7.400
641,092
-0.55(-6.92%)
Mar 04, 2022
8.270
8.430
7.910
7.950
586,281
-0.38(-4.56%)
Mar 03, 2022
8.720
8.780
8.130
8.330
443,763
-0.30(-3.48%)
Mar 02, 2022
8.450
8.800
8.400
8.630
428,979
+0.13(+1.53%)
Mar 01, 2022
8.790
8.945
8.330
8.500
392,264
-0.25(-2.86%)
Feb 28, 2022
8.450
8.865
8.390
8.750
503,049
+0.26(+3.06%)
Feb 25, 2022
8.430
8.580
8.265
8.490
470,457
+0.05(+0.59%)
Feb 24, 2022
7.780
8.540
7.726
8.440
807,335
+0.07(+0.84%)
Feb 23, 2022
8.780
8.790
8.160
8.370
440,463
-0.31(-3.57%)
Feb 22, 2022
8.920
9.155
8.560
8.680
446,061
-0.25(-2.80%)
Feb 18, 2022
8.930
0
-0.10(-1.11%)
Feb 17, 2022
8.940
9.240
8.890
9.030
441,481
-0.04(-0.44%)
Feb 16, 2022
9.350
9.500
9.050
9.070
454,957
-0.23(-2.47%)
Feb 15, 2022
8.980
9.330
8.960
9.300
283,775
+0.41(+4.61%)
Feb 14, 2022
8.950
9.285
8.820
8.890
274,400
-0.07(-0.78%)
Feb 11, 2022
9.110
9.420
8.800
8.960
374,491
-0.17(-1.86%)
Feb 10, 2022
8.960
9.465
8.780
9.130
660,736
-0.03(-0.33%)
Feb 09, 2022
9.470
9.620
9.090
9.160
530,821
-0.20(-2.14%)
Feb 08, 2022
8.840
9.380
8.790
9.360
265,580
+0.47(+5.29%)
Feb 07, 2022
8.710
9.050
8.700
8.890
278,530
+0.21(+2.42%)
Feb 04, 2022
8.610
8.800
8.360
8.680
376,944
+0.07(+0.81%)
Feb 03, 2022
8.800
8.610
420,914
-0.40(-4.44%)
Feb 02, 2022
9.370
9.372
8.835
9.010
348,574
-0.29(-3.12%)
Feb 01, 2022
9.270
9.425
8.790
9.300
871,473
+0.10(+1.09%)
Jan 31, 2022
8.760
9.200
617,106
+0.38(+4.31%)
Jan 28, 2022
8.680
9.000
8.370
8.820
654,816
+0.32(+3.76%)
Jan 27, 2022
9.010
9.640
8.410
8.500
1,409,859
+0.19(+2.29%)
Jan 26, 2022
8.900
9.010
8.080
8.310
540,836
-0.38(-4.37%)
Jan 25, 2022
8.590
8.930
8.450
8.690
478,044
-0.02(-0.23%)
Jan 24, 2022
8.010
8.820
7.900
8.710
1,216,722
+0.57(+7.00%)
Jan 21, 2022
8.400
8.870
8.140
8.140
536,066
-0.38(-4.46%)
Jan 20, 2022
9.070
9.475
8.480
8.520
792,320
-0.46(-5.12%)
Jan 19, 2022
8.690
9.120
8.520
8.980
588,223
+0.28(+3.22%)
Jan 18, 2022
9.300
9.430
8.550
8.700
666,115
-0.81(-8.52%)
Jan 14, 2022
9.510
0
-0.25(-2.56%)
Jan 13, 2022
9.950
10.28
9.640
9.760
904,957
-0.20(-2.01%)
Jan 12, 2022
9.230
10.22
9.151
9.960
1,085,354
+0.73(+7.91%)
Jan 11, 2022
8.260
9.339
8.145
9.230
1,926,797
+1.03(+12.56%)
Jan 10, 2022
8.540
9.510
8.055
8.200
3,033,122
-2.50(-23.36%)
Jan 07, 2022
10.21
10.84
10.19
10.70
427,305
+0.41(+3.98%)
Jan 06, 2022
10.23
10.83
10.07
10.29
377,633
-0.20(-1.91%)
Jan 05, 2022
10.32
11.29
10.32
10.49
756,533
+0.22(+2.14%)
Jan 04, 2022
10.35
10.41
9.680
10.27
966,073
+0.05(+0.49%)
Jan 03, 2022
9.930
10.42
9.880
10.22
462,644
+0.34(+3.44%)
Dec 31, 2021
9.840
10.05
9.620
9.880
468,753
-0.02(-0.20%)
Dec 30, 2021
9.840
10.10
9.770
9.900
395,607
+0.01(+0.10%)
Dec 29, 2021
9.800
10.21
9.700
9.890
460,880
+0.10(+1.02%)
Dec 28, 2021
10.10
10.27
9.680
9.790
797,799
-0.28(-2.78%)
Dec 27, 2021
10.09
10.61
9.960
10.07
833,068
-0.07(-0.69%)
Dec 23, 2021
10.03
10.46
9.800
10.14
653,798
+0.12(+1.20%)
Dec 22, 2021
10.11
10.45
10.01
10.02
389,756
-0.11(-1.09%)
Dec 21, 2021
10.07
10.55
10.00
10.13
442,388
+0.32(+3.26%)
Dec 20, 2021
9.910
10.15
9.475
9.810
767,919
-0.20(-2.00%)
Dec 17, 2021
10.33
10.62
9.520
10.01
1,240,060
-0.43(-4.12%)
Dec 16, 2021
11.47
11.83
10.41
10.44
877,461
-0.85(-7.53%)
Dec 15, 2021
11.08
11.44
10.65
11.29
969,194
+0.09(+0.80%)
Dec 14, 2021
11.26
12.10
11.14
11.20
1,371,839
-0.22(-1.93%)
Dec 13, 2021
11.18
12.09
10.93
11.42
1,458,096
+0.11(+0.97%)
Dec 10, 2021
11.12
11.60
10.77
11.31
1,955,466
+0.03(+0.27%)
Dec 09, 2021
12.51
13.75
11.11
11.28
6,430,577
-4.37(-27.92%)
Dec 08, 2021
16.68
16.69
15.37
15.65
1,445,485
-0.94(-5.67%)
Dec 07, 2021
15.72
16.62
15.57
16.59
415,618
+1.07(+6.89%)
Dec 06, 2021
16.03
16.12
14.99
15.52
322,714
-0.41(-2.57%)
Dec 03, 2021
15.37
16.14
15.27
15.93
436,989
+0.66(+4.32%)
Dec 02, 2021
14.85
15.48
14.66
15.27
370,361
+0.33(+2.21%)
Dec 01, 2021
16.58
16.87
14.88
14.94
496,616
-1.33(-8.17%)
Nov 30, 2021
17.25
17.25
15.88
16.27
583,285
-0.97(-5.63%)
Nov 29, 2021
17.13
17.38
16.38
17.24
224,114
+0.24(+1.41%)
Nov 26, 2021
16.53
17.35
16.24
17.00
334,508
-0.39(-2.24%)
Nov 24, 2021
17.81
18.07
16.71
17.39
786,349
-0.70(-3.87%)
Nov 23, 2021
19.35
19.96
18.01
18.09
377,154
-1.48(-7.56%)
Nov 22, 2021
18.86
19.60
18.02
19.57
355,625
+0.67(+3.54%)
Nov 19, 2021
19.61
20.35
18.45
18.90
450,959
-0.71(-3.62%)
Nov 18, 2021
17.78
19.77
17.53
19.61
607,338
+1.85(+10.42%)
Nov 17, 2021
17.90
18.39
17.47
17.76
226,477
-0.29(-1.61%)
Nov 16, 2021
18.68
18.83
17.86
18.05
288,098
-0.77(-4.09%)
Nov 15, 2021
18.84
19.42
18.43
18.82
359,406
+0.15(+0.80%)
Nov 12, 2021
19.45
19.48
18.04
18.67
320,691
-0.96(-4.89%)
Nov 11, 2021
19.23
20.44
19.19
19.63
433,003
+0.41(+2.13%)
Nov 10, 2021
19.53
19.22
399,995
-0.62(-3.13%)
Nov 09, 2021
19.39
20.95
18.74
19.84
502,222
+0.24(+1.22%)
Nov 08, 2021
19.61
20.12
18.86
19.60
922,547
+0.35(+1.82%)
Nov 05, 2021
18.48
19.92
18.44
19.25
1,243,412
+0.85(+4.62%)
Nov 04, 2021
17.49
18.54
16.92
18.40
645,617
+1.07(+6.17%)
Nov 03, 2021
16.24
18.05
16.17
17.33
1,001,847
+1.21(+7.51%)
Nov 02, 2021
16.08
16.17
15.33
16.12
424,592
+0.03(+0.19%)
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.