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
Atlas Technical Consultants Inc
(NQ:
ATCX
)
12.25
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Apr 18, 2023
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
7.620
7.759
7.400
7.580
44,580
-0.15(-1.94%)
Oct 28, 2022
7.400
7.810
7.185
7.730
33,471
+0.44(+6.04%)
Oct 27, 2022
7.430
7.477
7.079
7.290
40,585
-0.05(-0.68%)
Oct 26, 2022
7.330
7.510
7.230
7.340
49,077
+0.12(+1.66%)
Oct 25, 2022
7.400
7.420
7.120
7.220
48,197
-0.20(-2.70%)
Oct 24, 2022
7.660
7.660
7.261
7.420
31,614
-0.14(-1.85%)
Oct 21, 2022
7.050
7.610
6.856
7.560
56,411
+0.58(+8.31%)
Oct 20, 2022
7.160
7.220
6.900
6.980
40,199
-0.24(-3.32%)
Oct 19, 2022
7.050
7.280
6.950
7.220
52,719
+0.17(+2.41%)
Oct 18, 2022
7.000
7.340
6.890
7.050
34,957
+0.16(+2.32%)
Oct 17, 2022
6.850
6.900
6.805
6.890
29,394
+0.13(+1.92%)
Oct 14, 2022
7.070
7.070
6.720
6.760
24,998
-0.27(-3.84%)
Oct 13, 2022
6.560
7.210
6.525
7.030
36,119
+0.33(+4.93%)
Oct 12, 2022
6.610
6.780
6.500
6.700
23,956
+0.13(+1.98%)
Oct 11, 2022
6.640
6.660
6.510
6.570
56,486
-0.26(-3.81%)
Oct 10, 2022
6.940
6.940
6.760
6.830
39,908
-0.04(-0.58%)
Oct 07, 2022
6.840
7.055
6.610
6.870
34,406
-0.11(-1.58%)
Oct 06, 2022
7.200
7.240
6.929
6.980
26,792
-0.19(-2.65%)
Oct 05, 2022
6.900
7.265
6.800
7.170
20,010
+0.07(+0.99%)
Oct 04, 2022
7.050
7.150
6.950
7.100
48,034
+0.11(+1.57%)
Oct 03, 2022
6.710
7.130
6.668
6.990
43,398
+0.34(+5.11%)
Sep 30, 2022
6.570
7.110
6.515
6.650
48,990
-0.01(-0.15%)
Sep 29, 2022
7.150
7.215
6.420
6.660
69,972
-0.58(-8.01%)
Sep 28, 2022
7.000
7.290
6.980
7.240
64,888
+0.21(+2.99%)
Sep 27, 2022
7.230
7.370
7.000
7.030
28,262
-0.13(-1.82%)
Sep 26, 2022
7.140
7.490
7.030
7.160
49,946
-0.12(-1.65%)
Sep 23, 2022
7.510
7.510
7.150
7.280
40,133
-0.35(-4.59%)
Sep 22, 2022
8.020
8.020
7.589
7.630
62,830
-0.48(-5.92%)
Sep 21, 2022
8.100
8.255
8.060
8.110
71,856
+0.17(+2.14%)
Sep 20, 2022
7.660
8.169
7.570
7.940
90,516
+0.17(+2.19%)
Sep 19, 2022
6.960
7.950
6.895
7.770
138,143
+0.73(+10.37%)
Sep 16, 2022
7.490
8.000
6.770
7.040
589,269
-0.57(-7.49%)
Sep 15, 2022
7.730
7.770
7.480
7.610
60,425
-0.06(-0.78%)
Sep 14, 2022
7.450
7.860
7.300
7.670
93,357
+0.13(+1.72%)
Sep 13, 2022
7.980
8.010
7.470
7.540
40,429
-0.65(-7.94%)
Sep 12, 2022
8.300
8.480
8.130
8.190
36,097
-0.19(-2.27%)
Sep 09, 2022
8.120
8.450
7.830
8.380
74,317
+0.37(+4.62%)
Sep 08, 2022
7.890
8.020
7.811
8.010
55,685
+0.07(+0.88%)
Sep 07, 2022
8.080
8.080
7.640
7.940
82,693
-0.06(-0.75%)
Sep 06, 2022
7.940
8.380
7.810
8.000
110,144
+0.18(+2.30%)
Sep 02, 2022
7.960
8.150
7.670
7.820
30,463
-0.13(-1.64%)
Sep 01, 2022
8.250
8.295
7.789
7.950
51,508
-0.57(-6.69%)
Aug 31, 2022
8.310
8.630
8.240
8.520
86,371
+0.16(+1.91%)
Aug 30, 2022
8.490
8.490
8.170
8.360
52,746
-0.19(-2.22%)
Aug 29, 2022
8.840
8.840
8.530
8.550
68,068
-0.33(-3.72%)
Aug 26, 2022
8.930
8.960
8.600
8.880
57,937
-0.07(-0.78%)
Aug 25, 2022
8.770
8.950
8.770
8.950
24,981
+0.28(+3.23%)
Aug 24, 2022
8.730
8.980
8.670
8.670
41,428
+0.00(+0.00%)
Aug 23, 2022
8.540
8.730
8.490
8.670
46,076
+0.15(+1.76%)
Aug 22, 2022
8.190
8.640
8.150
8.520
130,900
+0.20(+2.40%)
Aug 19, 2022
8.570
8.680
8.010
8.320
39,000
-0.38(-4.37%)
Aug 18, 2022
8.600
8.790
8.430
8.700
30,952
+0.10(+1.16%)
Aug 17, 2022
8.610
8.800
8.326
8.600
61,087
-0.03(-0.35%)
Aug 16, 2022
8.400
9.070
8.280
8.630
104,151
+0.31(+3.73%)
Aug 15, 2022
8.020
8.360
7.950
8.320
69,120
+0.16(+1.96%)
Aug 12, 2022
7.940
8.250
7.910
8.160
85,641
+0.18(+2.26%)
Aug 11, 2022
7.760
8.190
7.760
7.980
32,866
+0.27(+3.50%)
Aug 10, 2022
7.000
7.780
7.000
7.710
58,258
+0.51(+7.08%)
Aug 09, 2022
7.180
7.300
7.060
7.200
31,139
-0.08(-1.10%)
Aug 08, 2022
7.590
7.800
7.200
7.280
58,439
-0.21(-2.80%)
Aug 05, 2022
7.270
7.550
7.175
7.490
80,282
+0.22(+3.03%)
Aug 04, 2022
6.980
7.290
6.920
7.270
80,581
+0.32(+4.60%)
Aug 03, 2022
7.220
7.280
6.910
6.950
79,034
-0.24(-3.34%)
Aug 02, 2022
7.220
7.430
7.070
7.190
101,849
-0.15(-2.04%)
Aug 01, 2022
7.020
7.430
6.905
7.340
85,405
+0.32(+4.56%)
Jul 29, 2022
6.440
7.230
6.430
7.020
103,195
+0.58(+9.01%)
Jul 28, 2022
6.180
6.460
6.150
6.440
88,936
+0.33(+5.40%)
Jul 27, 2022
6.180
6.360
6.085
6.110
213,980
-0.07(-1.13%)
Jul 26, 2022
6.410
6.470
6.140
6.180
100,573
-0.18(-2.83%)
Jul 25, 2022
6.050
6.390
5.950
6.360
93,804
+0.36(+6.00%)
Jul 22, 2022
5.980
6.180
5.950
6.000
63,588
+0.04(+0.67%)
Jul 21, 2022
5.760
5.970
5.640
5.960
62,153
+0.16(+2.76%)
Jul 20, 2022
5.920
6.210
5.750
5.800
85,194
-0.06(-1.02%)
Jul 19, 2022
5.490
5.890
5.490
5.860
92,836
+0.41(+7.52%)
Jul 18, 2022
5.360
5.490
5.310
5.450
92,592
+0.14(+2.64%)
Jul 15, 2022
5.410
5.440
5.200
5.310
114,873
+0.01(+0.19%)
Jul 14, 2022
5.210
5.390
5.120
5.300
72,677
+0.00(+0.00%)
Jul 13, 2022
4.900
5.440
4.860
5.300
145,023
+0.39(+7.94%)
Jul 12, 2022
5.030
5.140
4.900
4.910
102,090
-0.17(-3.35%)
Jul 11, 2022
5.300
5.380
4.930
5.080
105,670
-0.22(-4.15%)
Jul 08, 2022
5.300
5.520
5.260
5.300
74,872
+0.02(+0.38%)
Jul 07, 2022
4.880
5.290
4.860
5.280
151,184
+0.40(+8.20%)
Jul 06, 2022
5.000
5.085
4.820
4.880
95,209
-0.17(-3.37%)
Jul 05, 2022
5.080
5.080
4.710
5.050
191,494
-0.03(-0.59%)
Jul 01, 2022
5.220
5.290
4.910
5.080
82,233
-0.18(-3.42%)
Jun 30, 2022
5.080
5.360
4.910
5.260
107,346
+0.12(+2.33%)
Jun 29, 2022
5.140
5.290
5.045
5.140
178,053
+0.00(+0.00%)
Jun 28, 2022
5.460
5.560
5.100
5.140
75,125
-0.24(-4.46%)
Jun 27, 2022
5.260
5.520
5.190
5.380
126,688
+0.20(+3.86%)
Jun 24, 2022
5.390
5.540
5.160
5.180
544,111
-0.21(-3.90%)
Jun 23, 2022
5.520
5.680
5.315
5.390
98,754
-0.15(-2.71%)
Jun 22, 2022
5.710
5.837
5.500
5.540
242,870
-0.21(-3.65%)
Jun 21, 2022
6.450
6.585
5.710
5.750
171,271
-0.68(-10.58%)
Jun 17, 2022
6.240
6.540
5.810
6.430
361,751
+0.27(+4.38%)
Jun 16, 2022
6.850
6.850
6.050
6.160
168,306
-0.86(-12.25%)
Jun 15, 2022
7.000
7.130
6.840
7.020
89,986
-0.02(-0.28%)
Jun 14, 2022
7.170
7.170
6.950
7.040
91,744
-0.07(-0.98%)
Jun 13, 2022
7.480
7.520
7.090
7.110
109,171
-0.48(-6.32%)
Jun 10, 2022
7.830
7.830
7.500
7.590
94,517
-0.22(-2.82%)
Jun 09, 2022
7.770
8.340
7.700
7.810
121,616
-0.02(-0.26%)
Jun 08, 2022
8.030
8.090
7.770
7.830
104,495
-0.20(-2.49%)
Jun 07, 2022
7.810
8.080
7.670
8.030
84,838
+0.16(+2.03%)
Jun 06, 2022
7.930
8.170
7.770
7.870
88,296
+0.01(+0.13%)
Jun 03, 2022
7.910
7.910
7.750
7.860
56,435
-0.13(-1.63%)
Jun 02, 2022
8.000
8.090
7.900
7.990
52,440
+0.01(+0.13%)
Jun 01, 2022
8.170
8.570
7.875
7.980
121,504
-0.20(-2.44%)
May 31, 2022
8.860
8.860
8.130
8.180
103,493
-0.78(-8.71%)
May 27, 2022
8.460
9.000
8.460
8.960
79,755
+0.47(+5.54%)
May 26, 2022
8.490
8.740
8.400
8.490
46,739
+0.09(+1.07%)
May 25, 2022
8.190
8.483
8.190
8.400
73,849
+0.15(+1.82%)
May 24, 2022
8.140
8.430
7.860
8.250
92,726
+0.11(+1.35%)
May 23, 2022
8.350
8.556
8.080
8.140
111,352
-0.20(-2.40%)
May 20, 2022
8.540
8.540
8.050
8.340
94,347
-0.09(-1.07%)
May 19, 2022
8.190
8.740
8.082
8.430
111,732
+0.20(+2.43%)
May 18, 2022
8.540
8.784
8.220
8.230
91,516
-0.43(-4.97%)
May 17, 2022
8.470
8.730
8.170
8.660
119,865
+0.41(+4.97%)
May 16, 2022
8.560
8.690
8.200
8.250
81,260
-0.40(-4.62%)
May 13, 2022
8.710
9.020
8.580
8.650
126,005
-0.05(-0.57%)
May 12, 2022
9.000
9.150
8.421
8.700
148,859
-0.30(-3.33%)
May 11, 2022
9.390
10.00
8.860
9.000
142,654
-1.19(-11.68%)
May 10, 2022
11.13
11.13
10.13
10.19
79,829
-0.62(-5.74%)
May 09, 2022
11.89
11.89
10.44
10.81
151,424
-1.22(-10.14%)
May 06, 2022
12.35
12.47
11.97
12.03
51,023
-0.32(-2.59%)
May 05, 2022
12.33
12.42
11.95
12.35
52,944
+0.03(+0.24%)
May 04, 2022
12.21
12.34
11.87
12.32
37,777
+0.13(+1.07%)
May 03, 2022
11.93
12.25
11.93
12.19
37,962
+0.20(+1.67%)
May 02, 2022
12.20
12.31
11.71
11.99
96,134
-0.11(-0.91%)
Apr 29, 2022
12.59
12.72
12.04
12.10
47,996
-0.47(-3.74%)
Apr 28, 2022
12.42
13.00
12.22
12.57
104,861
+0.19(+1.53%)
Apr 27, 2022
11.89
12.52
11.85
12.38
60,210
+0.57(+4.83%)
Apr 26, 2022
12.24
12.24
11.78
11.81
69,181
-0.49(-3.98%)
Apr 25, 2022
12.38
12.38
12.05
12.30
56,618
-0.06(-0.49%)
Apr 22, 2022
12.34
12.60
12.19
12.36
66,361
-0.11(-0.88%)
Apr 21, 2022
13.09
13.09
12.43
12.47
56,016
-0.47(-3.63%)
Apr 20, 2022
12.90
13.09
12.73
12.94
55,755
+0.08(+0.62%)
Apr 19, 2022
12.57
13.11
12.51
12.86
70,912
+0.32(+2.55%)
Apr 18, 2022
12.41
12.96
12.31
12.54
72,740
+0.08(+0.64%)
Apr 14, 2022
12.12
12.77
12.12
12.46
81,582
+0.26(+2.13%)
Apr 13, 2022
12.18
12.28
11.97
12.20
61,737
+0.20(+1.67%)
Apr 12, 2022
11.80
12.29
11.80
12.00
136,691
+0.43(+3.72%)
Apr 11, 2022
11.49
11.69
11.34
11.57
78,641
-0.11(-0.94%)
Apr 08, 2022
12.07
12.07
11.60
11.68
60,748
-0.24(-2.01%)
Apr 07, 2022
12.11
12.14
11.67
11.92
91,558
-0.21(-1.73%)
Apr 06, 2022
12.44
12.44
12.06
12.13
83,248
-0.38(-3.04%)
Apr 05, 2022
12.83
12.97
12.40
12.51
91,095
-0.34(-2.65%)
Apr 04, 2022
13.04
13.08
12.50
12.85
136,708
+0.06(+0.47%)
Apr 01, 2022
12.23
12.82
12.20
12.79
133,898
+0.75(+6.23%)
Mar 31, 2022
12.49
12.49
11.92
12.04
73,585
-0.54(-4.29%)
Mar 30, 2022
12.64
12.75
12.40
12.58
83,536
+0.00(+0.00%)
Mar 29, 2022
12.67
12.89
12.49
12.58
62,818
-0.08(-0.63%)
Mar 28, 2022
12.66
12.88
12.39
12.66
117,240
-0.08(-0.63%)
Mar 25, 2022
12.99
12.99
12.52
12.74
100,698
-0.21(-1.62%)
Mar 24, 2022
13.03
13.28
12.84
12.95
96,535
-0.01(-0.08%)
Mar 23, 2022
13.00
13.57
12.71
12.96
227,932
+0.01(+0.08%)
Mar 22, 2022
12.61
12.98
12.46
12.95
137,298
+0.63(+5.11%)
Mar 21, 2022
12.36
12.73
12.08
12.32
170,219
+0.11(+0.90%)
Mar 18, 2022
11.99
12.24
11.79
12.21
203,879
+0.13(+1.08%)
Mar 17, 2022
11.52
12.16
11.52
12.08
213,812
+0.63(+5.50%)
Mar 16, 2022
11.90
12.59
11.03
11.45
377,736
-0.25(-2.14%)
Mar 15, 2022
11.43
11.95
11.32
11.70
316,767
+0.28(+2.45%)
Mar 14, 2022
11.36
11.75
11.26
11.42
97,348
+0.10(+0.88%)
Mar 11, 2022
11.30
11.43
11.19
11.32
29,749
+0.03(+0.27%)
Mar 10, 2022
11.10
11.38
11.05
11.29
68,647
+0.06(+0.53%)
Mar 09, 2022
11.12
11.60
10.96
11.23
105,955
+0.33(+3.03%)
Mar 08, 2022
10.75
11.20
10.56
10.90
55,528
+0.06(+0.55%)
Mar 07, 2022
11.05
11.11
10.54
10.84
90,349
-0.15(-1.36%)
Mar 04, 2022
11.17
11.17
10.65
10.99
57,945
-0.18(-1.61%)
Mar 03, 2022
11.46
11.49
11.08
11.17
47,255
-0.25(-2.19%)
Mar 02, 2022
11.28
11.49
11.09
11.42
71,112
+0.21(+1.87%)
Mar 01, 2022
11.56
11.66
11.08
11.21
62,035
-0.27(-2.35%)
Feb 28, 2022
11.31
11.59
11.20
11.48
94,913
+0.12(+1.06%)
Feb 25, 2022
11.20
11.38
10.95
11.36
148,620
+0.19(+1.70%)
Feb 24, 2022
10.84
11.20
10.68
11.17
154,660
+0.06(+0.54%)
Feb 23, 2022
10.96
11.36
10.96
11.11
234,796
+0.22(+2.02%)
Feb 22, 2022
11.13
11.13
10.33
10.89
143,236
-0.25(-2.24%)
Feb 18, 2022
11.14
0
+0.11(+1.00%)
Feb 17, 2022
10.69
11.26
10.69
11.03
185,648
+0.26(+2.41%)
Feb 16, 2022
10.18
10.78
10.12
10.77
130,080
+0.61(+6.00%)
Feb 15, 2022
10.09
10.31
10.03
10.16
183,104
+0.16(+1.60%)
Feb 14, 2022
10.08
10.17
9.830
10.00
137,417
+0.01(+0.10%)
Feb 11, 2022
9.960
10.20
9.780
9.990
149,460
-0.06(-0.60%)
Feb 10, 2022
9.890
10.38
9.870
10.05
168,160
-0.02(-0.20%)
Feb 09, 2022
10.06
10.16
9.870
10.07
147,313
+0.07(+0.70%)
Feb 08, 2022
9.880
10.04
9.708
10.00
100,444
+0.13(+1.32%)
Feb 07, 2022
9.840
10.03
9.640
9.870
103,662
+0.02(+0.20%)
Feb 04, 2022
9.750
9.880
9.640
9.850
176,820
-0.01(-0.10%)
Feb 03, 2022
10.08
9.860
294,802
-0.27(-2.67%)
Feb 02, 2022
10.02
10.18
9.900
10.13
177,405
+0.07(+0.70%)
Feb 01, 2022
9.710
10.19
9.680
10.06
324,844
+0.35(+3.60%)
Jan 31, 2022
10.48
9.320
9.710
2,519,283
-0.76(-7.26%)
Jan 28, 2022
10.01
10.59
9.860
10.47
536,288
+0.37(+3.66%)
Jan 27, 2022
9.990
10.50
9.790
10.10
438,879
+0.13(+1.30%)
Jan 26, 2022
10.12
10.37
9.680
9.970
433,800
-0.07(-0.70%)
Jan 25, 2022
9.220
10.31
9.160
10.04
845,174
+0.55(+5.80%)
Jan 24, 2022
7.770
9.710
7.630
9.490
997,294
+1.59(+20.13%)
Jan 21, 2022
7.850
7.980
7.731
7.900
92,734
+0.06(+0.77%)
Jan 20, 2022
8.150
8.500
7.750
7.840
101,421
-0.31(-3.80%)
Jan 19, 2022
8.160
8.540
8.050
8.150
87,214
-0.02(-0.24%)
Jan 18, 2022
8.490
8.490
8.145
8.170
95,364
-0.33(-3.88%)
Jan 14, 2022
8.500
0
+0.43(+5.33%)
Jan 13, 2022
8.020
8.400
7.880
8.070
62,334
+0.07(+0.88%)
Jan 12, 2022
7.780
8.115
7.610
8.000
90,821
+0.22(+2.83%)
Jan 11, 2022
7.880
7.898
7.575
7.780
73,718
-0.09(-1.14%)
Jan 10, 2022
7.920
7.940
7.560
7.870
88,299
-0.09(-1.13%)
Jan 07, 2022
8.080
8.312
7.870
7.960
37,971
-0.18(-2.21%)
Jan 06, 2022
8.320
8.390
8.060
8.140
31,311
-0.19(-2.28%)
Jan 05, 2022
8.700
8.976
8.210
8.330
68,280
-0.40(-4.58%)
Jan 04, 2022
8.740
9.050
8.670
8.730
73,524
-0.20(-2.24%)
Jan 03, 2022
8.410
9.117
8.390
8.930
141,116
+0.51(+6.06%)
Dec 31, 2021
8.360
8.619
8.287
8.420
96,140
+0.01(+0.12%)
Dec 30, 2021
8.270
8.630
8.240
8.410
127,031
+0.13(+1.57%)
Dec 29, 2021
7.980
8.330
7.779
8.280
115,766
+0.27(+3.37%)
Dec 28, 2021
8.180
8.260
7.880
8.010
97,581
-0.17(-2.08%)
Dec 27, 2021
7.940
8.410
7.790
8.180
118,004
+0.22(+2.76%)
Dec 23, 2021
8.100
8.140
7.860
7.960
68,018
-0.10(-1.24%)
Dec 22, 2021
8.190
8.190
7.930
8.060
46,374
-0.13(-1.59%)
Dec 21, 2021
8.040
8.370
7.980
8.190
109,361
+0.34(+4.33%)
Dec 20, 2021
7.860
7.880
7.500
7.850
98,349
-0.26(-3.21%)
Dec 17, 2021
8.310
8.630
8.000
8.110
154,188
-0.28(-3.34%)
Dec 16, 2021
8.410
8.760
8.170
8.390
102,128
+0.28(+3.45%)
Dec 15, 2021
7.960
8.200
7.610
8.110
196,574
+0.26(+3.31%)
Dec 14, 2021
7.730
7.960
7.610
7.850
142,995
-0.06(-0.76%)
Dec 13, 2021
8.030
8.180
7.735
7.910
196,729
-0.27(-3.30%)
Dec 10, 2021
8.430
8.540
8.010
8.180
64,792
-0.19(-2.27%)
Dec 09, 2021
8.610
8.610
8.360
8.370
83,144
-0.34(-3.90%)
Dec 08, 2021
8.880
8.968
8.500
8.710
96,136
-0.21(-2.35%)
Dec 07, 2021
8.580
9.280
8.570
8.920
66,233
+0.51(+6.06%)
Dec 06, 2021
8.560
8.560
8.330
8.410
179,935
-0.11(-1.29%)
Dec 03, 2021
8.750
8.910
8.346
8.520
119,491
-0.25(-2.85%)
Dec 02, 2021
8.700
8.825
8.410
8.770
101,978
+0.17(+1.98%)
Dec 01, 2021
9.400
9.620
8.550
8.600
197,107
-0.57(-6.22%)
Nov 30, 2021
9.400
9.535
9.250
9.170
144,667
-0.31(-3.27%)
Nov 29, 2021
9.900
10.00
9.430
9.480
100,176
-0.37(-3.76%)
Nov 26, 2021
9.850
9.970
9.400
9.850
64,788
-0.14(-1.40%)
Nov 24, 2021
9.940
10.16
9.910
9.990
64,700
-0.04(-0.40%)
Nov 23, 2021
9.850
10.18
9.800
10.03
89,699
+0.36(+3.72%)
Nov 22, 2021
10.11
10.20
9.580
9.670
104,992
-0.41(-4.07%)
Nov 19, 2021
10.18
10.18
9.970
10.08
90,428
-0.13(-1.27%)
Nov 18, 2021
10.11
10.25
10.16
10.21
87,279
+0.01(+0.10%)
Nov 17, 2021
10.13
10.48
10.11
10.20
95,031
-0.21(-2.02%)
Nov 16, 2021
11.25
11.25
10.21
10.41
156,720
-0.93(-8.20%)
Nov 15, 2021
11.84
12.00
11.27
11.34
116,292
-0.44(-3.74%)
Nov 12, 2021
11.23
11.85
11.14
11.78
66,974
+0.65(+5.84%)
Nov 11, 2021
11.46
11.70
11.05
11.13
133,576
-0.30(-2.62%)
Nov 10, 2021
11.90
11.43
97,792
-0.58(-4.83%)
Nov 09, 2021
12.06
12.16
11.88
12.01
114,649
+0.04(+0.33%)
Nov 08, 2021
11.73
12.09
11.73
11.97
150,834
+0.65(+5.74%)
Nov 05, 2021
11.03
11.40
10.85
11.32
82,047
+0.37(+3.38%)
Nov 04, 2021
10.95
11.11
10.79
10.95
52,358
+0.08(+0.74%)
Nov 03, 2021
10.69
10.97
10.61
10.87
46,938
+0.15(+1.40%)
Nov 02, 2021
10.58
10.84
10.29
10.72
63,315
+0.15(+1.42%)
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.