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
Interlink Electronics Inc
(NQ:
LINK
)
5.105
+0.224 (+4.59%)
Streaming Delayed Price
Updated: 1:22 PM EDT, May 24, 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
8.740
8.740
8.180
8.590
2,481
-0.05(-0.60%)
Oct 28, 2022
8.642
8.642
8.642
8.642
444
+0.12(+1.43%)
Oct 27, 2022
8.520
8.520
8.520
8.520
205
-0.09(-1.05%)
Oct 26, 2022
8.610
8.610
8.610
8.610
341
+0.05(+0.64%)
Oct 25, 2022
8.219
8.555
8.219
8.555
896
+0.00(+0.06%)
Oct 24, 2022
8.340
8.550
8.340
8.550
909
-0.05(-0.58%)
Oct 20, 2022
8.600
82
+0.00(+0.00%)
Oct 19, 2022
8.631
8.631
8.600
8.600
399
-0.09(-1.02%)
Oct 18, 2022
8.725
8.725
8.688
8.688
819
+0.09(+1.03%)
Oct 17, 2022
8.450
8.600
8.450
8.600
370
+0.05(+0.60%)
Oct 14, 2022
8.548
8.548
8.548
8.548
451
-0.19(-2.19%)
Oct 13, 2022
8.650
8.740
8.480
8.740
7,012
+0.05(+0.55%)
Oct 12, 2022
8.625
8.693
8.500
8.693
7,682
+0.19(+2.26%)
Oct 11, 2022
8.630
8.730
8.500
8.500
669
-0.15(-1.73%)
Oct 10, 2022
8.650
8.650
8.650
8.650
613
+0.26(+3.10%)
Oct 07, 2022
8.240
8.560
8.155
8.390
5,839
+0.03(+0.33%)
Oct 06, 2022
8.500
8.540
7.980
8.363
18,061
-0.14(-1.62%)
Oct 05, 2022
8.550
8.550
8.500
8.500
1,314
-0.01(-0.06%)
Oct 04, 2022
8.420
8.505
8.080
8.505
3,276
+0.07(+0.77%)
Oct 03, 2022
8.320
8.440
7.920
8.440
1,458
+0.07(+0.84%)
Sep 30, 2022
8.525
8.690
8.370
8.370
6,007
+0.06(+0.72%)
Sep 29, 2022
8.028
8.310
8.028
8.310
571
-0.14(-1.66%)
Sep 28, 2022
8.200
8.450
8.200
8.450
588
+0.32(+4.00%)
Sep 27, 2022
8.118
8.200
7.650
8.125
7,252
-0.18(-2.11%)
Sep 26, 2022
8.300
8.300
8.300
8.300
695
+0.04(+0.52%)
Sep 23, 2022
8.257
8.257
8.257
8.257
183
-0.08(-0.93%)
Sep 22, 2022
8.430
8.430
8.334
8.334
553
+0.09(+1.14%)
Sep 21, 2022
8.290
8.290
8.180
8.240
6,513
-0.21(-2.49%)
Sep 20, 2022
8.250
8.450
8.250
8.450
1,662
+0.17(+2.05%)
Sep 19, 2022
8.460
8.460
8.280
8.280
504
-0.09(-1.07%)
Sep 16, 2022
8.300
8.370
8.300
8.370
1,149
+0.07(+0.84%)
Sep 15, 2022
8.130
8.300
8.130
8.300
839
+0.04(+0.48%)
Sep 14, 2022
8.260
8.260
8.260
8.260
974
-0.17(-2.00%)
Sep 13, 2022
8.260
8.428
8.260
8.428
1,269
-0.19(-2.22%)
Sep 12, 2022
8.220
8.620
8.220
8.620
919
+0.01(+0.12%)
Sep 09, 2022
8.610
8.610
8.610
8.610
245
+0.17(+2.01%)
Sep 07, 2022
8.440
249
+0.13(+1.56%)
Sep 06, 2022
8.280
8.580
8.280
8.310
1,676
+0.03(+0.36%)
Sep 02, 2022
8.280
8.280
8.280
8.280
385
+0.00(+0.00%)
Sep 01, 2022
8.350
8.440
8.280
8.280
941
-0.07(-0.84%)
Aug 31, 2022
8.350
8.430
8.350
8.350
872
-0.09(-1.07%)
Aug 30, 2022
8.440
8.440
8.440
8.440
209
+0.09(+1.08%)
Aug 29, 2022
8.452
8.452
8.350
8.350
2,186
-0.14(-1.65%)
Aug 26, 2022
8.425
8.490
8.425
8.490
344
+0.14(+1.62%)
Aug 25, 2022
8.400
8.400
8.350
8.354
630
-0.15(-1.71%)
Aug 23, 2022
8.500
238
-0.19(-2.19%)
Aug 22, 2022
8.400
8.690
8.350
8.690
1,573
+0.14(+1.64%)
Aug 18, 2022
8.550
244
-0.04(-0.50%)
Aug 17, 2022
8.370
8.593
8.370
8.593
593
+0.18(+2.18%)
Aug 15, 2022
8.410
210
-0.69(-7.58%)
Aug 12, 2022
9.010
9.245
9.010
9.100
1,546
+0.02(+0.27%)
Aug 11, 2022
9.000
9.378
8.750
9.076
2,159
-0.04(-0.49%)
Aug 10, 2022
8.470
9.390
8.470
9.120
6,267
+0.40(+4.65%)
Aug 09, 2022
8.715
8.715
8.715
8.715
322
+0.05(+0.60%)
Aug 08, 2022
8.550
8.815
8.550
8.663
514
+0.21(+2.52%)
Aug 05, 2022
8.450
8.450
8.450
8.450
350
-0.08(-0.88%)
Aug 04, 2022
8.525
8.525
8.525
8.525
334
-0.01(-0.18%)
Aug 03, 2022
8.400
8.550
8.400
8.540
1,798
+0.01(+0.17%)
Aug 02, 2022
8.620
8.620
8.342
8.526
1,289
-0.18(-2.11%)
Aug 01, 2022
8.570
9.030
8.570
8.710
599
+0.11(+1.28%)
Jul 29, 2022
8.560
8.640
8.560
8.600
599
-0.16(-1.81%)
Jul 28, 2022
8.400
8.759
8.350
8.759
2,669
+0.32(+3.80%)
Jul 26, 2022
8.438
41
-0.26(-3.01%)
Jul 25, 2022
8.350
8.700
8.350
8.700
923
+0.00(+0.00%)
Jul 22, 2022
8.310
8.700
8.310
8.700
523
+0.05(+0.58%)
Jul 21, 2022
8.300
8.650
8.300
8.650
1,371
+0.00(+0.00%)
Jul 20, 2022
8.340
8.650
8.310
8.650
1,666
+0.33(+3.97%)
Jul 19, 2022
8.320
8.320
8.320
8.320
313
-0.12(-1.42%)
Jul 18, 2022
8.430
8.440
8.430
8.440
264
+0.11(+1.32%)
Jul 15, 2022
8.310
8.559
8.310
8.330
3,055
-0.12(-1.41%)
Jul 14, 2022
8.520
8.520
8.449
8.449
373
-0.42(-4.68%)
Jul 13, 2022
8.840
8.864
8.603
8.864
1,479
+0.08(+0.96%)
Jul 12, 2022
8.690
8.780
8.360
8.780
1,094
+0.04(+0.46%)
Jul 11, 2022
8.490
8.740
8.490
8.740
673
+0.11(+1.28%)
Jul 07, 2022
8.630
24
+0.11(+1.29%)
Jul 06, 2022
8.460
8.520
8.280
8.520
2,241
+0.11(+1.31%)
Jul 05, 2022
8.280
8.410
8.280
8.410
1,583
+0.11(+1.33%)
Jul 01, 2022
8.300
8.300
8.300
8.300
473
+0.03(+0.36%)
Jun 30, 2022
8.320
8.320
8.270
8.270
341
-0.11(-1.31%)
Jun 29, 2022
8.380
8.380
8.380
8.380
730
-0.04(-0.48%)
Jun 28, 2022
9.010
9.040
8.420
8.420
3,887
-0.46(-5.13%)
Jun 27, 2022
8.330
8.875
8.330
8.875
2,141
+0.26(+3.02%)
Jun 24, 2022
8.527
8.805
8.527
8.615
701
+0.19(+2.19%)
Jun 23, 2022
8.920
8.920
8.360
8.430
1,169
-0.17(-1.98%)
Jun 21, 2022
8.600
130
-0.19(-2.16%)
Jun 17, 2022
8.490
8.790
8.200
8.790
7,219
+0.05(+0.57%)
Jun 16, 2022
8.450
8.850
8.450
8.740
1,908
-0.06(-0.68%)
Jun 15, 2022
8.880
8.880
8.520
8.800
1,960
-0.20(-2.20%)
Jun 14, 2022
8.450
9.000
8.450
8.998
2,818
+0.14(+1.56%)
Jun 13, 2022
8.636
8.860
8.228
8.860
3,147
+0.03(+0.34%)
Jun 09, 2022
8.830
133
+0.13(+1.49%)
Jun 08, 2022
8.725
8.725
8.480
8.700
1,515
+0.37(+4.44%)
Jun 07, 2022
8.760
8.760
8.330
8.330
1,152
-0.25(-2.91%)
Jun 06, 2022
8.620
8.620
8.580
8.580
1,075
-0.02(-0.23%)
Jun 03, 2022
8.600
8.600
8.600
8.600
328
+0.04(+0.47%)
Jun 02, 2022
8.680
8.680
8.560
8.560
623
+0.00(+0.00%)
Jun 01, 2022
8.530
8.682
8.530
8.560
1,589
-0.26(-2.95%)
May 31, 2022
8.690
8.820
8.500
8.820
1,497
-0.19(-2.11%)
May 26, 2022
9.010
397
+0.04(+0.45%)
May 25, 2022
8.548
8.970
8.548
8.970
1,620
-0.02(-0.22%)
May 24, 2022
8.970
8.990
8.450
8.990
7,776
-0.03(-0.33%)
May 23, 2022
9.003
9.020
9.003
9.020
406
-0.01(-0.11%)
May 20, 2022
9.300
9.300
8.979
9.030
4,585
-0.25(-2.69%)
May 19, 2022
9.110
9.280
8.920
9.280
1,681
+0.15(+1.64%)
May 18, 2022
8.462
9.140
8.462
9.130
5,732
-0.06(-0.65%)
May 17, 2022
8.787
9.218
8.730
9.190
9,780
+0.39(+4.43%)
May 16, 2022
9.020
9.020
8.800
8.800
1,477
-0.22(-2.43%)
May 13, 2022
8.830
9.300
8.810
9.020
9,631
-0.23(-2.49%)
May 12, 2022
8.930
9.290
8.700
9.250
11,659
+0.19(+2.15%)
May 11, 2022
9.200
9.300
8.810
9.055
9,149
-0.25(-2.63%)
May 10, 2022
9.500
9.660
9.232
9.300
1,760
-0.64(-6.44%)
May 09, 2022
9.600
9.940
9.500
9.940
1,500
+0.04(+0.39%)
May 06, 2022
9.830
9.930
9.700
9.902
1,575
+0.04(+0.41%)
May 05, 2022
9.380
9.861
9.105
9.861
1,330
-0.06(-0.59%)
May 04, 2022
9.410
9.920
9.104
9.920
3,849
+0.04(+0.40%)
May 03, 2022
9.500
9.880
9.500
9.880
805
-0.07(-0.70%)
May 02, 2022
9.500
9.950
9.352
9.950
3,584
+0.18(+1.84%)
Apr 29, 2022
9.430
9.940
9.130
9.770
9,187
-0.23(-2.30%)
Apr 28, 2022
9.645
10.00
9.270
10.00
3,501
+0.01(+0.10%)
Apr 27, 2022
10.15
10.30
9.990
9.990
2,603
-0.16(-1.58%)
Apr 26, 2022
9.950
10.15
9.950
10.15
973
-0.04(-0.39%)
Apr 25, 2022
9.700
10.20
8.630
10.19
31,828
+0.19(+1.90%)
Apr 22, 2022
9.550
10.24
9.250
10.00
11,647
+0.41(+4.28%)
Apr 21, 2022
9.380
9.590
9.180
9.590
3,273
-0.21(-2.14%)
Apr 20, 2022
9.450
9.800
9.200
9.800
1,962
-0.30(-2.97%)
Apr 19, 2022
9.487
10.10
9.409
10.10
3,766
+0.20(+2.02%)
Apr 18, 2022
9.293
9.900
9.085
9.900
1,870
-0.09(-0.90%)
Apr 14, 2022
9.040
9.990
8.990
9.990
2,548
+0.20(+2.04%)
Apr 13, 2022
9.230
9.790
9.100
9.790
1,794
+0.49(+5.27%)
Apr 12, 2022
8.430
9.370
8.240
9.300
8,591
+0.43(+4.86%)
Apr 11, 2022
9.550
9.546
8.050
8.869
7,208
-0.39(-4.22%)
Apr 08, 2022
9.030
9.260
8.850
9.260
3,836
+0.11(+1.20%)
Apr 07, 2022
9.360
9.360
9.000
9.150
2,979
-0.72(-7.29%)
Apr 06, 2022
9.660
9.870
9.660
9.870
1,715
+0.22(+2.28%)
Apr 05, 2022
9.380
9.650
9.380
9.650
1,325
+0.31(+3.32%)
Apr 04, 2022
9.600
9.930
9.230
9.340
5,271
-0.26(-2.71%)
Apr 01, 2022
9.722
9.722
9.600
9.600
473
-0.05(-0.52%)
Mar 31, 2022
9.970
9.970
9.650
9.650
2,601
-0.32(-3.21%)
Mar 30, 2022
9.650
10.00
9.650
9.970
3,982
-0.13(-1.29%)
Mar 29, 2022
10.17
10.17
9.950
10.10
2,385
-0.11(-1.08%)
Mar 28, 2022
10.38
10.38
10.05
10.21
1,867
+0.01(+0.10%)
Mar 25, 2022
9.890
10.20
9.890
10.20
2,466
+0.10(+0.99%)
Mar 24, 2022
10.00
10.10
9.920
10.10
2,025
+0.50(+5.21%)
Mar 23, 2022
10.00
10.40
9.593
9.600
6,429
-0.72(-6.98%)
Mar 22, 2022
10.10
10.32
9.612
10.32
8,057
+0.19(+1.88%)
Mar 18, 2022
10.13
547
+0.15(+1.50%)
Mar 17, 2022
9.250
10.00
9.252
9.980
2,710
+0.64(+6.85%)
Mar 16, 2022
9.350
9.760
9.320
9.340
2,118
-0.02(-0.21%)
Mar 15, 2022
9.300
9.790
9.100
9.360
4,444
-0.58(-5.83%)
Mar 14, 2022
9.450
9.939
9.450
9.939
1,135
-0.05(-0.51%)
Mar 11, 2022
9.820
9.990
9.255
9.990
1,759
+0.09(+0.91%)
Mar 10, 2022
9.050
9.900
8.990
9.900
2,454
+0.96(+10.73%)
Mar 09, 2022
8.955
9.150
8.941
8.941
2,047
-0.26(-2.82%)
Mar 08, 2022
9.600
9.600
8.750
9.200
3,982
-0.34(-3.56%)
Mar 07, 2022
9.800
9.980
9.540
9.540
5,117
-0.31(-3.10%)
Mar 04, 2022
9.980
9.980
9.845
9.845
1,267
-0.13(-1.35%)
Mar 03, 2022
9.700
9.990
9.700
9.980
1,322
-0.01(-0.10%)
Mar 02, 2022
9.198
9.990
9.198
9.990
3,178
+0.13(+1.32%)
Mar 01, 2022
9.900
9.900
9.860
9.860
1,738
-0.07(-0.70%)
Feb 28, 2022
9.950
9.950
9.810
9.930
2,818
-0.06(-0.60%)
Feb 25, 2022
9.950
10.00
9.683
9.990
6,392
+0.00(+0.00%)
Feb 24, 2022
9.010
9.990
8.962
9.990
5,848
+0.00(+0.00%)
Feb 23, 2022
9.700
9.990
9.700
9.990
4,672
-0.04(-0.40%)
Feb 22, 2022
9.970
10.03
9.970
10.03
2,813
+0.04(+0.40%)
Feb 18, 2022
9.990
0
-0.01(-0.10%)
Feb 17, 2022
9.660
10.00
9.660
10.00
1,014
+0.00(+0.00%)
Feb 16, 2022
9.800
10.00
9.800
10.00
1,911
+0.01(+0.10%)
Feb 15, 2022
9.700
10.00
9.530
9.990
1,670
+0.09(+0.91%)
Feb 14, 2022
9.990
9.990
9.685
9.900
2,298
-0.08(-0.80%)
Feb 11, 2022
10.25
10.25
9.780
9.980
2,549
-0.02(-0.20%)
Feb 10, 2022
9.620
10.00
9.320
10.00
22,342
-0.16(-1.57%)
Feb 09, 2022
9.950
10.16
8.960
10.16
5,852
+0.01(+0.10%)
Feb 08, 2022
10.15
10.15
10.15
10.15
662
-0.03(-0.29%)
Feb 07, 2022
10.18
10.18
10.18
10.18
1,371
+0.19(+1.90%)
Feb 04, 2022
9.980
10.22
9.980
9.990
1,053
-0.52(-4.95%)
Feb 03, 2022
10.67
10.12
10.51
2,679
-0.15(-1.41%)
Feb 02, 2022
10.30
10.79
9.950
10.66
9,409
+0.46(+4.51%)
Feb 01, 2022
9.500
10.20
9.500
10.20
5,168
+0.20(+2.00%)
Jan 31, 2022
9.960
10.00
10.00
1,160
-0.01(-0.10%)
Jan 28, 2022
9.050
10.46
8.400
10.01
36,044
+0.02(+0.20%)
Jan 27, 2022
9.500
10.12
8.500
9.990
33,794
+0.09(+0.86%)
Jan 26, 2022
9.700
9.956
9.700
9.905
3,713
-0.02(-0.15%)
Jan 25, 2022
9.660
10.02
9.540
9.920
4,381
-0.14(-1.38%)
Jan 24, 2022
10.05
10.47
9.895
10.06
4,942
-0.39(-3.74%)
Jan 21, 2022
10.82
10.94
9.050
10.45
84,047
-0.50(-4.57%)
Jan 20, 2022
10.88
10.95
10.20
10.95
3,867
+0.25(+2.34%)
Jan 19, 2022
11.34
11.44
10.33
10.70
5,025
-0.74(-6.47%)
Jan 18, 2022
11.50
11.50
10.51
11.44
33,932
+0.39(+3.52%)
Jan 14, 2022
11.05
0
-0.30(-2.64%)
Jan 13, 2022
11.55
11.60
10.68
11.35
36,976
-0.24(-2.07%)
Jan 12, 2022
11.60
11.60
10.75
11.59
4,505
+0.31(+2.75%)
Jan 11, 2022
10.59
11.64
10.30
11.28
15,315
+0.71(+6.68%)
Jan 10, 2022
10.92
10.92
10.25
10.57
10,448
+0.27(+2.66%)
Jan 07, 2022
10.20
10.30
9.900
10.30
5,088
+0.10(+0.98%)
Jan 06, 2022
10.15
10.35
9.580
10.20
28,687
+0.15(+1.49%)
Jan 05, 2022
9.430
10.05
9.070
10.05
8,207
+0.30(+3.08%)
Jan 04, 2022
9.500
9.840
9.500
9.750
3,375
+0.22(+2.31%)
Jan 03, 2022
9.690
9.871
9.010
9.530
10,713
-0.16(-1.60%)
Dec 31, 2021
9.569
9.685
9.569
9.685
2,434
-0.15(-1.58%)
Dec 30, 2021
9.270
9.840
9.270
9.840
3,458
+0.27(+2.77%)
Dec 29, 2021
9.920
9.930
9.026
9.575
6,964
-0.08(-0.78%)
Dec 28, 2021
9.770
9.932
9.090
9.650
10,882
-0.25(-2.53%)
Dec 27, 2021
9.820
9.900
9.770
9.900
7,059
-0.14(-1.39%)
Dec 23, 2021
9.860
10.05
9.802
10.04
3,933
+0.00(+0.05%)
Dec 22, 2021
9.820
10.17
9.790
10.04
3,602
-0.21(-2.00%)
Dec 21, 2021
10.21
10.24
9.800
10.24
4,997
+0.04(+0.39%)
Dec 20, 2021
10.16
10.32
10.14
10.20
6,391
+0.06(+0.59%)
Dec 17, 2021
9.760
10.15
9.635
10.14
6,016
+0.24(+2.37%)
Dec 16, 2021
9.580
10.04
9.580
9.905
8,956
+0.33(+3.50%)
Dec 15, 2021
9.560
9.800
9.379
9.570
5,009
-0.07(-0.73%)
Dec 14, 2021
9.460
9.640
9.280
9.640
9,628
+0.08(+0.84%)
Dec 13, 2021
10.17
10.17
9.460
9.560
25,945
-0.76(-7.36%)
Dec 10, 2021
10.59
10.60
10.12
10.32
5,575
-0.08(-0.77%)
Dec 09, 2021
10.54
10.57
10.31
10.40
3,221
+0.13(+1.27%)
Dec 08, 2021
9.960
10.50
9.960
10.27
34,433
+0.17(+1.68%)
Dec 07, 2021
9.900
10.70
9.625
10.10
31,737
+0.20(+2.02%)
Dec 06, 2021
9.750
9.900
9.480
9.900
10,041
+0.21(+2.16%)
Dec 03, 2021
10.00
10.22
9.100
9.690
61,543
-0.30(-2.96%)
Dec 02, 2021
9.800
9.986
9.360
9.986
6,092
+0.40(+4.13%)
Dec 01, 2021
9.650
9.870
9.200
9.590
14,120
+0.57(+6.32%)
Nov 30, 2021
9.580
9.580
9.378
9.020
3,756
-0.62(-6.43%)
Nov 29, 2021
9.750
9.750
9.550
9.640
1,668
-0.01(-0.10%)
Nov 26, 2021
9.520
9.650
9.260
9.650
5,576
+0.20(+2.08%)
Nov 24, 2021
9.130
9.650
9.130
9.453
2,387
+0.17(+1.87%)
Nov 23, 2021
9.490
9.500
9.040
9.280
8,617
-0.22(-2.32%)
Nov 22, 2021
8.900
9.750
8.880
9.500
10,352
+0.40(+4.40%)
Nov 19, 2021
8.910
9.100
8.880
9.100
2,396
-0.08(-0.87%)
Nov 18, 2021
9.000
9.180
8.780
9.180
10,552
+0.05(+0.55%)
Nov 17, 2021
9.130
9.130
9.050
9.130
4,214
+0.08(+0.88%)
Nov 16, 2021
9.290
9.290
8.850
9.050
15,552
-0.17(-1.84%)
Nov 15, 2021
9.350
9.350
9.040
9.220
18,191
-0.11(-1.18%)
Nov 12, 2021
9.410
9.410
9.110
9.330
2,281
-0.08(-0.85%)
Nov 11, 2021
9.200
9.482
9.100
9.410
7,822
+0.05(+0.50%)
Nov 10, 2021
9.550
9.363
13,154
-0.29(-2.97%)
Nov 09, 2021
8.930
9.960
8.850
9.650
35,727
+0.73(+8.18%)
Nov 08, 2021
8.800
9.250
8.630
8.920
25,737
+0.10(+1.13%)
Nov 05, 2021
8.780
8.840
8.641
8.820
5,683
+0.02(+0.23%)
Nov 04, 2021
8.420
8.800
8.121
8.800
7,492
+0.38(+4.54%)
Nov 03, 2021
8.230
8.418
8.065
8.418
18,343
-0.03(-0.38%)
Nov 02, 2021
8.500
8.500
8.150
8.450
7,683
+0.03(+0.37%)
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.