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
Celsius Holdings Inc
(NQ:
CELH
)
65.82
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 11, 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 30, 2020
22.00
22.30
19.80
20.11
1,232,100
-2.19(-9.82%)
Oct 29, 2020
21.71
23.00
20.70
22.30
1,235,047
+0.89(+4.16%)
Oct 28, 2020
21.18
21.95
20.76
21.41
982,646
-0.40(-1.83%)
Oct 27, 2020
20.80
22.17
20.62
21.81
794,953
+1.09(+5.26%)
Oct 26, 2020
21.85
22.08
20.28
20.72
1,120,281
-1.31(-5.95%)
Oct 23, 2020
23.29
24.29
21.23
22.03
1,322,800
-0.96(-4.18%)
Oct 22, 2020
21.46
23.59
21.43
22.99
1,754,128
+1.71(+8.04%)
Oct 21, 2020
21.45
21.70
20.85
21.28
467,515
-0.03(-0.14%)
Oct 20, 2020
21.20
21.82
20.83
21.31
410,192
+0.13(+0.61%)
Oct 19, 2020
21.00
22.04
20.52
21.18
723,594
+0.25(+1.19%)
Oct 16, 2020
21.35
21.48
20.91
20.93
611,600
-0.43(-2.01%)
Oct 15, 2020
21.58
21.81
20.72
21.36
734,370
-0.56(-2.55%)
Oct 14, 2020
23.25
23.94
21.18
21.92
2,265,367
-0.96(-4.20%)
Oct 13, 2020
21.25
22.98
21.25
22.88
1,625,989
+1.45(+6.77%)
Oct 12, 2020
22.14
22.55
20.70
21.43
842,816
-0.54(-2.46%)
Oct 09, 2020
20.71
22.55
19.51
21.97
2,238,000
+1.49(+7.28%)
Oct 08, 2020
22.32
22.86
20.19
20.48
1,152,761
-1.54(-6.99%)
Oct 07, 2020
21.32
22.27
20.84
22.02
951,556
+0.86(+4.06%)
Oct 06, 2020
22.58
22.64
20.60
21.16
1,199,941
-1.46(-6.45%)
Oct 05, 2020
23.03
23.36
21.95
22.62
817,030
-0.41(-1.78%)
Oct 02, 2020
21.20
23.73
20.81
23.03
1,196,700
+1.10(+5.02%)
Oct 01, 2020
23.02
24.34
19.80
21.93
4,521,538
-0.78(-3.43%)
Sep 30, 2020
20.83
22.80
20.77
22.71
1,018,629
+1.88(+9.03%)
Sep 29, 2020
20.39
20.93
19.85
20.83
626,594
+0.58(+2.86%)
Sep 28, 2020
20.15
20.88
19.94
20.25
556,444
+0.49(+2.48%)
Sep 25, 2020
19.45
20.09
19.19
19.76
355,400
+0.22(+1.13%)
Sep 24, 2020
19.22
20.18
18.71
19.54
504,029
+0.08(+0.41%)
Sep 23, 2020
20.99
21.53
19.37
19.46
712,403
-1.46(-6.98%)
Sep 22, 2020
21.75
21.92
20.69
20.92
580,539
-0.66(-3.06%)
Sep 21, 2020
21.38
21.90
20.88
21.58
586,164
-0.34(-1.55%)
Sep 18, 2020
22.18
24.20
21.14
21.92
1,563,000
-0.02(-0.09%)
Sep 17, 2020
20.60
22.08
20.04
21.94
532,799
+0.74(+3.49%)
Sep 16, 2020
21.86
22.05
21.13
21.20
433,437
-0.66(-3.02%)
Sep 15, 2020
21.50
22.84
21.50
21.86
748,154
+0.73(+3.45%)
Sep 14, 2020
20.88
21.43
20.43
21.13
425,901
+0.51(+2.47%)
Sep 11, 2020
20.92
21.06
19.92
20.62
475,300
-0.17(-0.82%)
Sep 10, 2020
20.49
21.60
20.43
20.79
665,332
+0.43(+2.11%)
Sep 09, 2020
19.49
21.07
19.26
20.36
731,371
+1.65(+8.82%)
Sep 08, 2020
18.35
19.33
17.95
18.71
550,498
-0.21(-1.11%)
Sep 04, 2020
18.75
19.18
17.34
18.92
866,500
+0.28(+1.50%)
Sep 03, 2020
19.76
19.99
18.61
18.64
533,128
-1.25(-6.28%)
Sep 02, 2020
20.47
20.47
19.45
19.89
610,931
-0.33(-1.63%)
Sep 01, 2020
19.29
20.57
19.10
20.22
549,933
+0.80(+4.12%)
Aug 31, 2020
20.32
20.38
18.26
19.42
1,194,911
-1.12(-5.45%)
Aug 28, 2020
21.00
21.00
20.19
20.54
673,900
-0.25(-1.20%)
Aug 27, 2020
21.46
21.55
20.23
20.79
597,476
-0.79(-3.66%)
Aug 26, 2020
21.32
22.36
21.21
21.58
558,072
+0.28(+1.31%)
Aug 25, 2020
21.27
21.83
20.96
21.30
587,946
+0.10(+0.47%)
Aug 24, 2020
21.18
21.57
19.64
21.20
1,377,490
-0.10(-0.45%)
Aug 21, 2020
22.53
22.55
20.64
21.30
1,229,900
-1.58(-6.93%)
Aug 20, 2020
25.30
25.39
22.25
22.88
1,937,829
-2.50(-9.85%)
Aug 19, 2020
23.25
26.76
23.25
25.38
1,862,786
+2.31(+10.01%)
Aug 18, 2020
23.25
23.99
22.02
23.07
876,721
+0.04(+0.17%)
Aug 17, 2020
21.63
23.54
21.63
23.03
950,197
+1.51(+7.02%)
Aug 14, 2020
21.35
21.60
20.88
21.52
471,500
+0.07(+0.33%)
Aug 13, 2020
20.18
22.06
20.10
21.45
1,194,117
+1.34(+6.66%)
Aug 12, 2020
19.94
20.68
19.25
20.11
1,561,476
+0.26(+1.31%)
Aug 11, 2020
19.61
20.00
18.11
19.85
2,417,344
+0.02(+0.10%)
Aug 10, 2020
22.52
22.79
19.57
19.83
1,411,027
-1.37(-6.46%)
Aug 07, 2020
21.00
22.96
20.14
21.20
2,176,800
+0.37(+1.78%)
Aug 06, 2020
18.75
21.00
17.50
20.83
3,925,924
+5.18(+33.10%)
Aug 05, 2020
14.42
16.10
14.42
15.65
1,257,581
+1.40(+9.82%)
Aug 04, 2020
14.47
14.64
13.91
14.25
822,335
-0.15(-1.04%)
Aug 03, 2020
14.68
14.84
14.32
14.40
704,429
-0.27(-1.84%)
Jul 31, 2020
14.98
15.06
14.29
14.67
501,900
-0.05(-0.34%)
Jul 30, 2020
15.00
15.02
14.40
14.72
523,599
-0.47(-3.09%)
Jul 29, 2020
14.82
15.42
14.82
15.19
651,980
+0.55(+3.76%)
Jul 28, 2020
14.92
15.47
14.60
14.64
756,860
-0.16(-1.08%)
Jul 27, 2020
14.08
14.95
13.87
14.80
527,908
+0.83(+5.94%)
Jul 24, 2020
14.35
14.42
13.20
13.97
546,400
-0.58(-3.99%)
Jul 23, 2020
14.60
14.97
14.31
14.55
467,061
-0.05(-0.34%)
Jul 22, 2020
14.20
14.78
14.16
14.60
831,775
+0.43(+3.03%)
Jul 21, 2020
14.51
14.55
14.10
14.17
592,846
-0.13(-0.91%)
Jul 20, 2020
14.06
14.39
13.58
14.30
807,226
-0.06(-0.42%)
Jul 17, 2020
13.90
14.69
13.81
14.36
870,900
+0.51(+3.68%)
Jul 16, 2020
13.75
14.27
13.66
13.85
732,432
+0.09(+0.65%)
Jul 15, 2020
13.38
13.96
13.21
13.76
709,461
+0.38(+2.84%)
Jul 14, 2020
13.42
13.56
12.05
13.38
955,882
-0.04(-0.30%)
Jul 13, 2020
13.10
13.90
12.92
13.42
1,066,033
+0.49(+3.79%)
Jul 10, 2020
12.95
13.19
12.62
12.93
605,600
+0.03(+0.23%)
Jul 09, 2020
12.46
13.05
12.25
12.90
1,095,354
+0.53(+4.28%)
Jul 08, 2020
11.89
12.72
11.81
12.37
1,179,152
+0.54(+4.56%)
Jul 07, 2020
11.23
11.90
10.76
11.83
817,036
+0.51(+4.51%)
Jul 06, 2020
11.37
11.38
10.88
11.32
569,105
+0.18(+1.62%)
Jul 02, 2020
11.21
11.40
10.80
11.14
562,700
+0.09(+0.81%)
Jul 01, 2020
11.77
11.99
10.55
11.05
1,010,614
-0.72(-6.12%)
Jun 30, 2020
11.62
11.83
11.27
11.77
484,833
+0.21(+1.82%)
Jun 29, 2020
11.04
11.64
10.51
11.56
791,667
+0.52(+4.71%)
Jun 26, 2020
11.41
11.98
10.71
11.04
1,491,100
-0.32(-2.82%)
Jun 25, 2020
10.45
11.37
10.30
11.36
553,765
+0.92(+8.81%)
Jun 24, 2020
10.81
11.41
10.29
10.44
830,816
-0.66(-5.95%)
Jun 23, 2020
10.27
11.45
10.16
11.10
967,106
+0.96(+9.47%)
Jun 22, 2020
10.15
10.30
9.780
10.14
483,273
-0.02(-0.20%)
Jun 19, 2020
10.29
10.50
9.940
10.16
585,600
+0.00(+0.00%)
Jun 18, 2020
9.450
10.50
9.350
10.16
1,000,631
+0.69(+7.29%)
Jun 17, 2020
9.270
9.650
9.240
9.470
431,366
+0.24(+2.60%)
Jun 16, 2020
9.560
9.700
9.010
9.230
486,594
-0.37(-3.85%)
Jun 15, 2020
8.850
9.750
8.760
9.600
559,478
+0.57(+6.31%)
Jun 12, 2020
8.850
9.470
8.770
9.030
500,500
+0.39(+4.51%)
Jun 11, 2020
9.110
9.250
8.610
8.640
642,386
-0.83(-8.76%)
Jun 10, 2020
9.460
9.550
9.260
9.470
370,391
-0.02(-0.21%)
Jun 09, 2020
9.320
9.580
9.200
9.490
287,362
-0.06(-0.63%)
Jun 08, 2020
9.850
10.21
9.450
9.550
588,211
-0.12(-1.24%)
Jun 05, 2020
9.290
9.810
9.225
9.670
741,300
+0.49(+5.34%)
Jun 04, 2020
8.690
9.270
8.510
9.180
768,353
+0.37(+4.20%)
Jun 03, 2020
8.940
9.070
8.610
8.810
569,695
-0.08(-0.90%)
Jun 02, 2020
8.890
9.080
8.640
8.890
424,559
+0.00(+0.00%)
Jun 01, 2020
9.360
9.670
8.830
8.890
645,513
-0.38(-4.10%)
May 29, 2020
8.540
9.420
8.510
9.270
616,600
+0.58(+6.67%)
May 28, 2020
8.930
9.250
8.620
8.690
673,267
-0.21(-2.36%)
May 27, 2020
9.310
9.610
8.810
8.900
792,409
-0.34(-3.68%)
May 26, 2020
9.300
10.43
9.200
9.240
1,679,146
+0.25(+2.78%)
May 22, 2020
8.570
8.990
8.338
8.990
824,100
+0.60(+7.15%)
May 21, 2020
8.120
9.000
8.010
8.390
1,334,334
+0.43(+5.40%)
May 20, 2020
7.920
8.400
7.730
7.960
1,407,854
+0.09(+1.14%)
May 19, 2020
6.980
8.200
6.940
7.870
2,014,666
+0.94(+13.56%)
May 18, 2020
6.650
7.000
6.520
6.930
588,066
+0.45(+6.94%)
May 15, 2020
6.370
6.650
6.300
6.480
452,000
+0.04(+0.62%)
May 14, 2020
6.050
6.520
5.670
6.440
568,006
+0.44(+7.33%)
May 13, 2020
6.350
6.530
5.600
6.000
965,995
-0.33(-5.21%)
May 12, 2020
6.210
7.550
6.050
6.330
2,562,401
+0.86(+15.72%)
May 11, 2020
5.240
5.610
4.950
5.470
791,560
+0.38(+7.47%)
May 08, 2020
4.610
5.160
4.540
5.090
496,100
+0.55(+12.11%)
May 07, 2020
4.600
4.710
4.490
4.540
293,593
-0.04(-0.87%)
May 06, 2020
4.880
4.950
4.550
4.580
278,767
-0.25(-5.18%)
May 05, 2020
4.790
4.930
4.760
4.830
185,586
+0.14(+2.99%)
May 04, 2020
4.820
4.980
4.630
4.690
328,159
-0.21(-4.29%)
May 01, 2020
4.990
5.050
4.790
4.900
386,200
-0.12(-2.39%)
Apr 30, 2020
5.260
5.330
4.760
5.020
386,873
+0.08(+1.62%)
Apr 29, 2020
4.980
5.140
4.900
4.940
322,048
+0.12(+2.49%)
Apr 28, 2020
4.980
4.980
4.720
4.820
279,358
+0.05(+1.05%)
Apr 27, 2020
4.570
4.850
4.550
4.770
278,868
+0.28(+6.24%)
Apr 24, 2020
4.580
4.590
4.460
4.490
229,300
-0.08(-1.75%)
Apr 23, 2020
4.550
4.710
4.470
4.570
227,584
+0.08(+1.78%)
Apr 22, 2020
4.480
4.660
4.400
4.490
284,894
+0.14(+3.22%)
Apr 21, 2020
4.340
4.400
4.030
4.350
215,325
-0.04(-0.91%)
Apr 20, 2020
4.390
4.480
4.290
4.390
141,784
-0.02(-0.45%)
Apr 17, 2020
4.340
4.450
4.150
4.410
317,900
+0.22(+5.25%)
Apr 16, 2020
4.300
4.360
4.100
4.190
371,672
-0.07(-1.64%)
Apr 15, 2020
4.560
4.590
4.230
4.260
430,151
-0.39(-8.39%)
Apr 14, 2020
4.650
4.970
4.480
4.650
302,031
+0.09(+1.97%)
Apr 13, 2020
4.630
4.700
4.410
4.560
237,322
+0.00(+0.00%)
Apr 09, 2020
4.220
4.600
4.090
4.560
572,900
+0.47(+11.49%)
Apr 08, 2020
4.120
4.280
4.055
4.090
393,250
+0.00(+0.00%)
Apr 07, 2020
4.060
4.220
3.900
4.090
355,546
+0.06(+1.49%)
Apr 06, 2020
4.010
4.090
3.840
4.030
336,162
+0.19(+4.95%)
Apr 03, 2020
3.870
3.970
3.770
3.840
188,400
+0.03(+0.79%)
Apr 02, 2020
3.870
4.080
3.780
3.810
291,775
-0.03(-0.78%)
Apr 01, 2020
4.180
4.180
3.820
3.840
214,283
-0.37(-8.79%)
Mar 31, 2020
4.120
4.240
4.075
4.210
209,189
+0.10(+2.43%)
Mar 30, 2020
4.200
4.200
4.000
4.110
240,892
+0.01(+0.24%)
Mar 27, 2020
4.000
4.270
3.870
4.100
355,700
+0.04(+0.99%)
Mar 26, 2020
3.880
4.140
3.880
4.060
584,151
+0.19(+4.91%)
Mar 25, 2020
3.980
4.220
3.760
3.870
405,561
-0.13(-3.25%)
Mar 24, 2020
4.490
4.490
3.910
4.000
618,847
-0.24(-5.66%)
Mar 23, 2020
3.830
4.250
3.690
4.240
465,912
+0.38(+9.84%)
Mar 20, 2020
4.210
4.340
3.760
3.860
598,700
-0.31(-7.43%)
Mar 19, 2020
3.950
4.190
3.770
4.170
495,801
+0.20(+5.04%)
Mar 18, 2020
3.780
4.020
3.665
3.970
587,988
-0.21(-5.02%)
Mar 17, 2020
3.600
4.440
3.600
4.180
740,469
+0.96(+29.81%)
Mar 16, 2020
4.860
4.880
3.220
3.220
966,909
-2.11(-39.59%)
Mar 13, 2020
5.400
5.410
5.050
5.330
671,400
+0.21(+4.10%)
Mar 12, 2020
4.760
5.250
4.600
5.120
583,653
-0.28(-5.19%)
Mar 11, 2020
5.440
5.590
5.280
5.400
486,434
-0.16(-2.88%)
Mar 10, 2020
5.710
5.780
5.405
5.560
249,676
+0.08(+1.46%)
Mar 09, 2020
5.530
5.900
5.450
5.480
452,279
-0.61(-10.02%)
Mar 06, 2020
6.000
6.240
5.800
6.090
462,100
-0.11(-1.77%)
Mar 05, 2020
6.510
6.560
6.080
6.200
239,300
-0.44(-6.70%)
Mar 04, 2020
6.400
6.800
6.350
6.645
381,028
+0.32(+5.14%)
Mar 03, 2020
5.950
6.350
5.910
6.320
659,663
+0.51(+8.78%)
Mar 02, 2020
5.960
5.960
5.620
5.810
275,676
-0.10(-1.69%)
Feb 28, 2020
6.060
6.120
5.440
5.910
692,600
-0.31(-4.98%)
Feb 27, 2020
6.360
6.370
6.040
6.220
388,080
-0.22(-3.42%)
Feb 26, 2020
5.990
6.470
5.950
6.440
412,123
+0.46(+7.69%)
Feb 25, 2020
6.220
6.310
5.940
5.980
398,197
-0.21(-3.39%)
Feb 24, 2020
6.310
6.315
6.050
6.190
342,668
-0.21(-3.28%)
Feb 21, 2020
6.380
7.100
6.320
6.400
839,200
-0.02(-0.31%)
Feb 20, 2020
6.150
6.470
6.150
6.420
276,340
+0.25(+4.05%)
Feb 19, 2020
6.240
6.450
6.150
6.170
383,497
-0.03(-0.48%)
Feb 18, 2020
6.140
6.290
6.040
6.200
307,570
+0.12(+1.97%)
Feb 14, 2020
5.920
6.100
5.860
6.080
155,300
+0.17(+2.88%)
Feb 13, 2020
6.020
6.090
5.880
5.910
112,289
-0.12(-1.99%)
Feb 12, 2020
5.940
6.100
5.850
6.030
146,230
+0.13(+2.20%)
Feb 11, 2020
5.910
6.030
5.830
5.900
276,339
+0.05(+0.85%)
Feb 10, 2020
5.690
5.900
5.630
5.850
350,337
+0.16(+2.81%)
Feb 07, 2020
5.750
5.775
5.607
5.690
170,700
-0.06(-1.04%)
Feb 06, 2020
5.700
5.830
5.650
5.750
207,814
+0.06(+1.05%)
Feb 05, 2020
5.600
5.820
5.550
5.690
442,362
+0.14(+2.52%)
Feb 04, 2020
5.630
5.680
5.441
5.550
453,911
-0.06(-1.07%)
Feb 03, 2020
5.390
5.670
5.390
5.610
229,662
+0.21(+3.89%)
Jan 31, 2020
5.510
5.550
5.230
5.400
390,400
-0.17(-3.05%)
Jan 30, 2020
5.560
5.670
5.460
5.570
138,286
-0.02(-0.36%)
Jan 29, 2020
5.730
5.730
5.410
5.590
500,192
-0.16(-2.78%)
Jan 28, 2020
6.000
6.190
5.640
5.750
528,881
-0.22(-3.69%)
Jan 27, 2020
6.000
6.110
5.880
5.970
369,283
-0.10(-1.65%)
Jan 24, 2020
6.080
6.370
6.010
6.070
1,087,700
+0.07(+1.17%)
Jan 23, 2020
5.770
6.080
5.560
6.000
683,724
+0.24(+4.17%)
Jan 22, 2020
5.760
6.100
5.660
5.760
1,255,613
+0.02(+0.35%)
Jan 21, 2020
5.290
5.760
5.250
5.740
1,111,999
+0.50(+9.54%)
Jan 17, 2020
5.100
5.300
5.070
5.240
695,500
+0.19(+3.76%)
Jan 16, 2020
4.770
5.070
4.730
5.050
612,345
+0.22(+4.55%)
Jan 15, 2020
4.850
4.890
4.775
4.830
194,659
+0.02(+0.42%)
Jan 14, 2020
4.800
4.868
4.740
4.810
192,634
+0.00(+0.00%)
Jan 13, 2020
4.620
4.870
4.560
4.810
342,222
+0.19(+4.11%)
Jan 10, 2020
4.700
4.890
4.560
4.620
239,100
-0.07(-1.49%)
Jan 09, 2020
4.450
4.740
4.370
4.690
425,509
+0.30(+6.83%)
Jan 08, 2020
4.270
4.450
4.260
4.390
353,702
+0.13(+3.17%)
Jan 07, 2020
4.500
4.500
4.110
4.255
1,183,083
-0.26(-5.86%)
Jan 06, 2020
4.580
4.660
4.490
4.520
268,225
-0.13(-2.80%)
Jan 03, 2020
4.700
4.700
4.530
4.650
291,900
-0.10(-2.11%)
Jan 02, 2020
4.830
4.870
4.710
4.750
286,113
-0.08(-1.66%)
Dec 31, 2019
4.870
4.870
4.690
4.830
380,500
-0.02(-0.41%)
Dec 30, 2019
4.720
4.880
4.670
4.850
236,848
+0.12(+2.54%)
Dec 27, 2019
4.680
4.750
4.640
4.730
207,700
+0.09(+1.94%)
Dec 26, 2019
4.590
4.740
4.561
4.640
219,641
+0.04(+0.87%)
Dec 24, 2019
4.600
4.710
4.300
4.600
243,000
+0.02(+0.44%)
Dec 23, 2019
4.310
4.640
4.270
4.580
372,260
+0.28(+6.51%)
Dec 20, 2019
4.370
4.469
4.260
4.300
708,800
-0.06(-1.38%)
Dec 19, 2019
4.290
4.470
4.210
4.360
305,149
+0.06(+1.40%)
Dec 18, 2019
4.440
4.450
4.160
4.300
305,030
-0.12(-2.71%)
Dec 17, 2019
4.440
4.510
4.310
4.420
228,203
-0.02(-0.45%)
Dec 16, 2019
4.580
4.580
4.385
4.440
257,852
-0.07(-1.55%)
Dec 13, 2019
4.590
4.590
4.390
4.510
177,800
-0.06(-1.31%)
Dec 12, 2019
4.600
4.608
4.470
4.570
215,353
-0.03(-0.65%)
Dec 11, 2019
4.680
4.714
4.510
4.600
244,811
-0.09(-1.92%)
Dec 10, 2019
4.990
4.990
4.640
4.690
307,391
-0.28(-5.63%)
Dec 09, 2019
4.740
5.000
4.610
4.970
687,423
+0.26(+5.52%)
Dec 06, 2019
4.500
4.750
4.488
4.710
299,700
+0.26(+5.84%)
Dec 05, 2019
4.590
4.700
4.420
4.450
344,494
-0.13(-2.84%)
Dec 04, 2019
4.660
4.700
4.500
4.580
319,364
-0.06(-1.29%)
Dec 03, 2019
4.700
4.700
4.450
4.640
389,821
-0.12(-2.52%)
Dec 02, 2019
4.810
4.890
4.710
4.760
289,105
-0.09(-1.86%)
Nov 29, 2019
4.880
4.940
4.660
4.850
215,400
-0.10(-2.02%)
Nov 27, 2019
4.940
5.130
4.880
4.950
515,300
+0.10(+2.06%)
Nov 26, 2019
4.670
4.900
4.630
4.850
434,711
+0.17(+3.63%)
Nov 25, 2019
4.500
4.890
4.500
4.680
682,169
+0.21(+4.70%)
Nov 22, 2019
4.600
4.890
4.450
4.470
572,400
-0.10(-2.19%)
Nov 21, 2019
4.490
4.600
4.300
4.570
582,758
+0.36(+8.55%)
Nov 20, 2019
4.020
4.440
3.830
4.210
1,236,359
+0.20(+4.99%)
Nov 19, 2019
3.810
4.100
3.770
4.010
354,506
+0.18(+4.70%)
Nov 18, 2019
3.850
3.850
3.770
3.830
105,342
-0.02(-0.52%)
Nov 15, 2019
3.850
3.930
3.780
3.850
272,500
+0.02(+0.52%)
Nov 14, 2019
3.810
3.950
3.800
3.830
159,471
+0.03(+0.79%)
Nov 13, 2019
3.940
3.980
3.800
3.800
173,768
-0.14(-3.55%)
Nov 12, 2019
4.100
4.100
3.830
3.940
186,114
-0.11(-2.72%)
Nov 11, 2019
3.990
4.130
3.960
4.050
167,860
+0.10(+2.53%)
Nov 08, 2019
4.010
4.070
3.900
3.950
268,000
-0.03(-0.75%)
Nov 07, 2019
3.740
4.081
3.698
3.980
666,381
+0.28(+7.57%)
Nov 06, 2019
3.560
3.730
3.470
3.700
230,667
+0.14(+3.93%)
Nov 05, 2019
3.680
3.700
3.550
3.560
154,069
-0.09(-2.47%)
Nov 04, 2019
3.620
3.680
3.530
3.650
248,245
+0.05(+1.39%)
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.