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
Canoo Inc
(NQ:
GOEV
)
2.040
-0.080 (-3.77%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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, 2023
0.2560
0.2741
0.2500
0.2741
8,945,674
+0.01(+4.54%)
Oct 30, 2023
0.2661
0.2745
0.2514
0.2622
15,715,445
-0.00(-0.94%)
Oct 27, 2023
0.2745
0.2750
0.2581
0.2647
15,642,741
-0.01(-1.85%)
Oct 26, 2023
0.2696
0.2800
0.2610
0.2697
12,804,349
-0.00(-0.52%)
Oct 25, 2023
0.3100
0.3105
0.2673
0.2711
18,345,800
-0.03(-9.06%)
Oct 24, 2023
0.2931
0.3150
0.2858
0.2981
17,677,064
+0.02(+6.77%)
Oct 23, 2023
0.2645
0.2888
0.2583
0.2792
17,789,720
+0.02(+6.48%)
Oct 20, 2023
0.2800
0.2800
0.2622
0.2622
19,731,518
-0.02(-6.36%)
Oct 19, 2023
0.3100
0.3100
0.2800
0.2800
26,528,548
-0.03(-10.40%)
Oct 18, 2023
0.3315
0.3412
0.3099
0.3125
17,964,204
-0.02(-6.80%)
Oct 17, 2023
0.3300
0.3484
0.3290
0.3353
18,987,592
+0.01(+4.20%)
Oct 16, 2023
0.3436
0.3446
0.3213
0.3218
15,087,051
-0.01(-3.65%)
Oct 13, 2023
0.3392
0.3450
0.3247
0.3340
20,014,200
-0.00(-0.86%)
Oct 12, 2023
0.3687
0.3698
0.3300
0.3369
27,747,364
-0.03(-8.50%)
Oct 11, 2023
0.3958
0.4045
0.3682
0.3682
18,760,704
-0.02(-5.69%)
Oct 10, 2023
0.3820
0.4059
0.3820
0.3904
18,137,244
+0.01(+1.67%)
Oct 09, 2023
0.4068
0.4081
0.3733
0.3840
29,420,096
-0.03(-7.83%)
Oct 06, 2023
0.4212
0.4271
0.4101
0.4166
20,073,468
-0.03(-6.17%)
Oct 05, 2023
0.4300
0.4449
0.4000
0.4440
19,212,624
+0.01(+3.23%)
Oct 04, 2023
0.4400
0.4500
0.4201
0.4301
14,848,681
-0.02(-3.37%)
Oct 03, 2023
0.4485
0.4539
0.4351
0.4451
10,430,682
-0.00(-0.27%)
Oct 02, 2023
0.4900
0.4918
0.4400
0.4463
18,389,534
-0.04(-8.92%)
Sep 29, 2023
0.4750
0.4969
0.4750
0.4900
15,919,722
+0.01(+1.14%)
Sep 28, 2023
0.4740
0.4900
0.4699
0.4845
6,867,077
-0.01(-1.08%)
Sep 27, 2023
0.4655
0.4900
0.4600
0.4898
24,096,300
+0.02(+4.21%)
Sep 26, 2023
0.4557
0.5065
0.4500
0.4700
27,315,592
+0.01(+2.71%)
Sep 25, 2023
0.4407
0.4596
0.4401
0.4576
14,309,368
+0.01(+1.69%)
Sep 22, 2023
0.4489
0.4580
0.4317
0.4500
13,928,442
+0.01(+1.51%)
Sep 21, 2023
0.4523
0.4609
0.4377
0.4433
12,464,896
-0.01(-2.16%)
Sep 20, 2023
0.4800
0.4850
0.4526
0.4531
13,569,316
-0.02(-4.97%)
Sep 19, 2023
0.4700
0.4953
0.4450
0.4768
27,390,648
+0.01(+3.23%)
Sep 18, 2023
0.4878
0.4880
0.4557
0.4619
32,883,990
-0.02(-4.21%)
Sep 15, 2023
0.5192
0.5218
0.4713
0.4822
30,873,332
-0.03(-5.45%)
Sep 14, 2023
0.5164
0.5331
0.5046
0.5100
13,107,931
+0.00(+0.00%)
Sep 13, 2023
0.5266
0.5290
0.5061
0.5100
9,568,039
-0.02(-2.93%)
Sep 12, 2023
0.5208
0.5671
0.5200
0.5254
13,898,571
+0.01(+0.98%)
Sep 11, 2023
0.5047
0.5300
0.5030
0.5203
13,675,049
+0.02(+4.77%)
Sep 08, 2023
0.5300
0.5350
0.4850
0.4966
23,454,614
-0.04(-7.52%)
Sep 07, 2023
0.5300
0.5400
0.5042
0.5370
17,646,500
-0.02(-3.42%)
Sep 06, 2023
0.5881
0.5973
0.5525
0.5560
16,212,252
-0.04(-6.65%)
Sep 05, 2023
0.5950
0.6165
0.5800
0.5956
17,307,884
+0.01(+0.86%)
Sep 01, 2023
0.6175
0.6275
0.5800
0.5905
21,675,128
-0.00(-0.34%)
Aug 31, 2023
0.6700
0.6778
0.5801
0.5925
39,308,144
-0.08(-11.90%)
Aug 30, 2023
0.6360
0.6940
0.6360
0.6725
45,756,344
+0.03(+5.47%)
Aug 29, 2023
0.6068
0.6888
0.5700
0.6376
60,618,360
-0.01(-0.99%)
Aug 28, 2023
0.5300
0.6440
0.5297
0.6440
114,090,808
+0.12(+21.88%)
Aug 25, 2023
0.5008
0.5453
0.5004
0.5284
30,003,068
+0.01(+2.78%)
Aug 24, 2023
0.5371
0.5440
0.4866
0.5141
28,051,506
-0.02(-3.74%)
Aug 23, 2023
0.5100
0.5497
0.5100
0.5341
24,946,624
+0.02(+3.71%)
Aug 22, 2023
0.4800
0.5170
0.4760
0.5150
33,190,176
+0.04(+8.08%)
Aug 21, 2023
0.4390
0.4856
0.4322
0.4765
20,770,420
+0.03(+7.85%)
Aug 18, 2023
0.4200
0.4450
0.4200
0.4418
16,322,409
+0.00(+0.05%)
Aug 17, 2023
0.4430
0.4595
0.4317
0.4416
21,660,144
+0.00(+1.01%)
Aug 16, 2023
0.4700
0.4675
0.4300
0.4372
36,917,312
-0.05(-9.73%)
Aug 15, 2023
0.5240
0.5267
0.4700
0.4843
39,384,188
-0.02(-4.91%)
Aug 14, 2023
0.5214
0.5300
0.4800
0.5093
38,081,196
-0.01(-1.05%)
Aug 11, 2023
0.5200
0.5295
0.5004
0.5147
23,951,200
-0.01(-1.29%)
Aug 10, 2023
0.5370
0.5374
0.5086
0.5214
23,603,068
-0.01(-1.84%)
Aug 09, 2023
0.5500
0.5576
0.5069
0.5312
28,807,920
-0.03(-4.68%)
Aug 08, 2023
0.5481
0.5700
0.5450
0.5573
17,981,454
-0.01(-2.06%)
Aug 07, 2023
0.5980
0.5980
0.5250
0.5690
48,488,420
-0.03(-5.59%)
Aug 04, 2023
0.6600
0.6612
0.5922
0.6027
31,320,376
-0.04(-6.93%)
Aug 03, 2023
0.6156
0.6574
0.5990
0.6476
23,978,338
+0.02(+2.91%)
Aug 02, 2023
0.6300
0.6520
0.6020
0.6293
22,310,676
-0.03(-4.08%)
Aug 01, 2023
0.6578
0.6747
0.6214
0.6561
35,567,816
+0.01(+1.69%)
Jul 31, 2023
0.5600
0.6544
0.5555
0.6452
66,572,976
+0.10(+19.04%)
Jul 28, 2023
0.5340
0.5759
0.5201
0.5420
37,500,152
+0.02(+3.89%)
Jul 27, 2023
0.5903
0.5910
0.5202
0.5217
35,316,264
-0.06(-9.69%)
Jul 26, 2023
0.5500
0.5849
0.5455
0.5777
30,013,144
+0.03(+5.67%)
Jul 25, 2023
0.6180
0.6277
0.5450
0.5467
41,790,472
-0.06(-10.23%)
Jul 24, 2023
0.6400
0.6437
0.5876
0.6090
33,303,572
-0.04(-5.48%)
Jul 21, 2023
0.6875
0.6978
0.6151
0.6443
40,648,308
-0.02(-3.14%)
Jul 20, 2023
0.7350
0.7476
0.6512
0.6652
45,251,916
-0.05(-7.30%)
Jul 19, 2023
0.7501
0.8477
0.7014
0.7176
99,886,800
+0.02(+2.51%)
Jul 18, 2023
0.7008
0.7930
0.6800
0.7000
81,300,384
+0.00(+0.66%)
Jul 17, 2023
0.6749
0.7315
0.6320
0.6954
63,451,116
-0.01(-1.61%)
Jul 14, 2023
0.5750
0.7379
0.5629
0.7068
189,413,024
+0.15(+27.31%)
Jul 13, 2023
0.5500
0.5600
0.5305
0.5552
26,362,708
+0.01(+1.04%)
Jul 12, 2023
0.5490
0.5648
0.5208
0.5495
33,783,044
+0.03(+6.35%)
Jul 11, 2023
0.5090
0.5228
0.5025
0.5167
35,566,644
+0.02(+3.34%)
Jul 10, 2023
0.6386
0.6399
0.4960
0.5000
109,924,432
-0.05(-9.60%)
Jul 07, 2023
0.5239
0.5615
0.5116
0.5531
19,963,226
+0.04(+7.23%)
Jul 06, 2023
0.5384
0.5386
0.5000
0.5158
18,641,658
-0.03(-6.18%)
Jul 05, 2023
0.5500
0.5599
0.5380
0.5498
21,842,292
+0.01(+1.81%)
Jul 03, 2023
0.5058
0.5400
0.5040
0.5400
29,595,260
+0.06(+12.64%)
Jun 30, 2023
0.4770
0.4930
0.4687
0.4794
21,522,148
+0.01(+2.26%)
Jun 29, 2023
0.4500
0.4993
0.4340
0.4688
34,988,004
+0.03(+7.94%)
Jun 28, 2023
0.4300
0.4440
0.4200
0.4343
19,847,264
+0.01(+2.31%)
Jun 27, 2023
0.4630
0.4664
0.4135
0.4245
30,234,576
-0.03(-6.02%)
Jun 26, 2023
0.5100
0.5100
0.4517
0.4517
27,634,658
-0.05(-9.66%)
Jun 23, 2023
0.5200
0.5420
0.4940
0.5000
62,000,904
-0.02(-3.42%)
Jun 22, 2023
0.5300
0.5432
0.5151
0.5177
22,097,996
-0.01(-2.08%)
Jun 21, 2023
0.5700
0.5700
0.5100
0.5287
47,068,608
-0.03(-5.82%)
Jun 20, 2023
0.6696
0.6850
0.5585
0.5614
40,522,148
-0.10(-14.94%)
Jun 16, 2023
0.7100
0.7500
0.6600
0.6600
51,663,648
-0.01(-1.26%)
Jun 15, 2023
0.5700
0.7149
0.6684
65,565,152
-0.06(-8.51%)
May 08, 2023
0.7100
0.7542
0.7076
0.7306
11,256,128
+0.02(+3.28%)
May 05, 2023
0.7400
0.7400
0.7073
0.7074
11,051,984
-0.01(-1.35%)
May 04, 2023
0.8040
0.8098
0.7170
0.7171
19,669,824
-0.09(-10.81%)
May 03, 2023
0.7536
0.8070
0.7536
0.8040
15,119,229
+0.04(+4.91%)
May 02, 2023
0.7600
0.7899
0.7500
0.7664
9,435,399
-0.00(-0.26%)
May 01, 2023
0.7546
0.7816
0.7462
0.7684
10,189,387
+0.01(+1.77%)
Apr 28, 2023
0.7600
0.7770
0.7340
0.7550
10,166,764
-0.00(-0.36%)
Apr 27, 2023
0.7498
0.7700
0.7310
0.7577
13,590,520
+0.01(+1.70%)
Apr 26, 2023
0.7303
0.7690
0.7233
0.7450
12,872,718
-0.01(-0.67%)
Apr 25, 2023
0.7000
0.7649
0.6759
0.7500
19,730,984
+0.05(+6.50%)
Apr 24, 2023
0.7500
0.7600
0.6821
0.7042
13,848,929
-0.06(-7.44%)
Apr 21, 2023
0.7710
0.7780
0.7301
0.7608
9,600,396
-0.01(-1.86%)
Apr 20, 2023
0.7278
0.7899
0.7210
0.7752
15,218,421
+0.04(+4.94%)
Apr 19, 2023
0.6901
0.7697
0.6700
0.7387
18,477,720
+0.02(+2.83%)
Apr 18, 2023
0.7790
0.7790
0.7000
0.7184
15,310,493
-0.03(-3.78%)
Apr 17, 2023
0.6978
0.7776
0.6935
0.7466
25,804,300
+0.07(+10.17%)
Apr 14, 2023
0.6366
0.6892
0.6340
0.6777
8,263,209
+0.03(+5.00%)
Apr 13, 2023
0.6700
0.6700
0.6176
0.6454
8,823,969
+0.01(+1.94%)
Apr 12, 2023
0.5600
0.6750
0.5600
0.6331
17,369,852
+0.07(+11.86%)
Apr 11, 2023
0.5445
0.6099
0.5361
0.5660
19,925,928
+0.04(+6.69%)
Apr 10, 2023
0.5400
0.5400
0.5027
0.5305
15,904,935
+0.01(+2.02%)
Apr 06, 2023
0.5500
0.5597
0.5199
0.5200
12,838,394
-0.03(-5.25%)
Apr 05, 2023
0.5903
0.6000
0.5423
0.5488
14,580,435
-0.04(-7.55%)
Apr 04, 2023
0.6200
0.6247
0.5831
0.5936
9,262,411
-0.03(-4.23%)
Apr 03, 2023
0.6942
0.6974
0.6026
0.6198
20,108,718
-0.03(-5.03%)
Mar 31, 2023
0.6138
0.6675
0.5901
0.6526
19,569,292
+0.03(+4.75%)
Mar 30, 2023
0.6294
0.6596
0.6209
0.6230
18,866,402
+0.01(+1.17%)
Mar 29, 2023
0.5831
0.6224
0.5831
0.6158
12,802,995
+0.03(+5.66%)
Mar 28, 2023
0.5805
0.5930
0.5695
0.5828
11,914,724
+0.00(+0.40%)
Mar 27, 2023
0.5858
0.6232
0.5702
0.5805
11,157,528
-0.01(-1.04%)
Mar 24, 2023
0.5800
0.5954
0.5500
0.5866
12,319,237
+0.03(+4.56%)
Mar 23, 2023
0.6100
0.6100
0.5600
0.5610
14,750,316
-0.02(-3.82%)
Mar 22, 2023
0.6887
0.6997
0.5801
0.5833
24,787,504
-0.11(-16.37%)
Mar 21, 2023
0.6700
0.7073
0.6530
0.6975
22,565,562
+0.06(+8.78%)
Mar 20, 2023
0.5857
0.6420
0.5801
0.6412
24,877,076
+0.06(+9.40%)
Mar 17, 2023
0.5800
0.5908
0.5555
0.5861
43,500,376
-0.00(-0.66%)
Mar 16, 2023
0.5460
0.5999
0.5460
0.5900
38,498,996
+0.02(+4.20%)
Mar 15, 2023
0.5733
0.5800
0.5421
0.5662
23,615,520
-0.02(-3.05%)
Mar 14, 2023
0.6000
0.6290
0.5803
0.5840
25,481,676
-0.01(-0.85%)
Mar 13, 2023
0.5641
0.6195
0.5500
0.5890
23,077,656
+0.01(+1.15%)
Mar 10, 2023
0.5969
0.6000
0.5602
0.5823
15,552,712
-0.02(-2.95%)
Mar 09, 2023
0.6200
0.6550
0.5901
0.6000
28,206,518
-0.02(-3.27%)
Mar 08, 2023
0.6599
0.6599
0.6127
0.6203
34,376,980
-0.03(-4.79%)
Mar 07, 2023
0.7088
0.7088
0.6500
0.6515
31,926,148
-0.05(-6.98%)
Mar 06, 2023
0.7400
0.7661
0.7000
0.7004
35,783,956
-0.04(-5.66%)
Mar 03, 2023
0.7000
0.7650
0.6900
0.7424
26,046,836
+0.05(+7.33%)
Mar 02, 2023
0.7100
0.7192
0.6700
0.6917
20,650,420
-0.02(-3.04%)
Mar 01, 2023
0.7509
0.7509
0.7027
0.7134
20,092,264
-0.04(-4.69%)
Feb 28, 2023
0.7100
0.7598
0.6940
0.7485
32,179,400
+0.05(+6.88%)
Feb 27, 2023
0.7287
0.7400
0.6955
0.7003
33,241,200
-0.03(-4.03%)
Feb 24, 2023
0.7642
0.7842
0.7202
0.7297
26,074,308
-0.05(-6.97%)
Feb 23, 2023
0.8200
0.8277
0.7300
0.7844
42,761,616
-0.04(-4.57%)
Feb 22, 2023
0.8700
0.8750
0.8041
0.8220
30,144,564
-0.04(-4.98%)
Feb 21, 2023
0.8725
0.8998
0.8600
0.8651
18,202,854
-0.01(-1.68%)
Feb 17, 2023
0.9093
0.9099
0.8505
0.8799
17,093,424
-0.02(-1.73%)
Feb 16, 2023
0.9100
0.9300
0.8915
0.8954
20,170,568
-0.05(-5.17%)
Feb 15, 2023
0.9238
0.9600
0.8850
0.9442
25,573,060
+0.01(+0.75%)
Feb 14, 2023
0.9012
0.9395
0.8710
0.9372
29,041,312
+0.03(+3.65%)
Feb 13, 2023
0.9900
0.9950
0.8910
0.9042
28,942,524
-0.09(-9.11%)
Feb 10, 2023
0.9916
1.020
0.9623
0.9948
22,832,072
+0.03(+3.61%)
Feb 09, 2023
1.050
1.060
0.9400
0.9601
28,772,300
-0.09(-8.56%)
Feb 08, 2023
1.040
1.080
1.010
1.050
20,391,552
+0.02(+1.94%)
Feb 07, 2023
1.090
1.100
1.000
1.030
37,832,384
-0.06(-5.94%)
Feb 06, 2023
1.000
1.140
0.9881
1.095
82,446,360
-0.16(-12.40%)
Feb 03, 2023
1.190
1.280
1.170
1.250
13,896,353
+0.04(+3.31%)
Feb 02, 2023
1.230
1.310
1.200
1.210
26,416,654
+0.00(+0.00%)
Feb 01, 2023
1.170
1.220
1.100
1.210
31,737,172
+0.01(+0.83%)
Jan 31, 2023
1.230
1.240
1.190
1.200
11,964,632
-0.02(-1.64%)
Jan 30, 2023
1.320
1.320
1.220
1.220
17,254,160
-0.16(-11.59%)
Jan 27, 2023
1.170
1.470
1.150
1.380
35,545,128
+0.19(+15.97%)
Jan 26, 2023
1.290
1.295
1.140
1.190
22,159,376
-0.06(-4.80%)
Jan 25, 2023
1.400
1.410
1.240
1.250
33,252,114
-0.02(-1.57%)
Jan 24, 2023
1.310
1.350
1.260
1.270
5,203,067
-0.06(-4.51%)
Jan 23, 2023
1.250
1.340
1.220
1.330
9,963,243
+0.09(+7.26%)
Jan 20, 2023
1.290
1.300
1.230
1.240
6,873,909
-0.03(-2.36%)
Jan 19, 2023
1.280
1.290
1.210
1.270
3,945,443
-0.05(-3.79%)
Jan 18, 2023
1.330
1.350
1.280
1.320
6,243,459
-0.01(-0.75%)
Jan 17, 2023
1.350
1.380
1.280
1.330
6,797,927
-0.01(-0.75%)
Jan 13, 2023
1.250
1.370
1.250
1.340
7,869,177
+0.04(+3.08%)
Jan 12, 2023
1.190
1.310
1.160
1.300
8,767,946
+0.11(+9.24%)
Jan 11, 2023
1.110
1.220
1.100
1.190
8,680,459
+0.09(+8.18%)
Jan 10, 2023
1.100
1.110
1.070
1.100
4,927,203
+0.02(+1.85%)
Jan 09, 2023
1.110
1.130
1.070
1.080
10,067,309
-0.01(-0.92%)
Jan 06, 2023
1.100
1.160
1.080
1.090
7,369,047
-0.08(-6.84%)
Jan 05, 2023
1.200
1.210
1.140
1.170
5,586,503
-0.07(-5.65%)
Jan 04, 2023
1.260
1.280
1.210
1.240
5,425,116
-0.01(-0.80%)
Jan 03, 2023
1.270
1.280
1.180
1.250
6,085,366
+0.02(+1.63%)
Dec 30, 2022
1.210
1.330
1.170
1.230
9,268,935
+0.01(+0.82%)
Dec 29, 2022
1.090
1.220
1.040
1.220
16,032,978
+0.15(+14.02%)
Dec 28, 2022
1.070
1.090
1.060
1.070
4,864,718
+0.01(+0.94%)
Dec 27, 2022
1.160
1.160
1.040
1.060
8,704,962
-0.10(-8.62%)
Dec 23, 2022
1.120
1.160
1.100
1.160
5,137,668
+0.04(+3.57%)
Dec 22, 2022
1.170
1.190
1.080
1.120
7,983,577
-0.09(-7.44%)
Dec 21, 2022
1.170
1.240
1.120
1.210
5,804,003
+0.04(+3.42%)
Dec 20, 2022
1.180
1.220
1.150
1.170
7,182,472
-0.05(-4.10%)
Dec 19, 2022
1.210
1.230
1.170
1.220
6,076,432
-0.01(-0.81%)
Dec 16, 2022
1.240
1.270
1.180
1.230
15,175,876
-0.03(-2.38%)
Dec 15, 2022
1.180
1.270
1.160
1.260
10,559,803
+0.05(+4.13%)
Dec 14, 2022
1.290
1.310
1.180
1.210
12,156,755
-0.07(-5.47%)
Dec 13, 2022
1.340
1.370
1.250
1.280
7,816,620
+0.00(+0.00%)
Dec 12, 2022
1.300
1.320
1.270
1.280
6,547,872
+0.00(+0.00%)
Dec 09, 2022
1.330
1.375
1.260
1.280
7,209,838
-0.06(-4.48%)
Dec 08, 2022
1.370
1.405
1.310
1.340
6,534,766
-0.03(-2.19%)
Dec 07, 2022
1.300
1.390
1.270
1.370
5,980,588
+0.02(+1.48%)
Dec 06, 2022
1.400
1.420
1.260
1.350
8,472,820
-0.05(-3.57%)
Dec 05, 2022
1.440
1.470
1.390
1.400
9,095,491
-0.04(-2.78%)
Dec 02, 2022
1.370
1.480
1.282
1.440
15,085,267
+0.06(+4.35%)
Dec 01, 2022
1.420
1.485
1.330
1.380
15,903,490
+0.04(+2.99%)
Nov 30, 2022
1.280
1.340
1.220
1.340
17,309,364
+0.10(+8.06%)
Nov 29, 2022
1.230
1.260
1.190
1.240
8,511,900
+0.06(+5.08%)
Nov 28, 2022
1.180
1.250
1.150
1.180
15,270,502
+0.05(+4.42%)
Nov 25, 2022
1.270
1.280
1.120
1.130
17,204,200
+0.05(+4.63%)
Nov 23, 2022
1.060
1.100
1.060
1.080
7,552,147
+0.03(+2.37%)
Nov 22, 2022
1.120
1.130
1.020
1.055
12,859,639
-0.10(-9.05%)
Nov 21, 2022
1.220
1.240
1.140
1.160
10,077,808
-0.08(-6.45%)
Nov 18, 2022
1.280
1.285
1.210
1.240
9,310,942
-0.01(-0.80%)
Nov 17, 2022
1.290
1.300
1.230
1.250
8,828,027
-0.08(-6.02%)
Nov 16, 2022
1.460
1.480
1.320
1.330
11,234,235
-0.14(-9.52%)
Nov 15, 2022
1.560
1.600
1.460
1.470
12,684,202
-0.05(-3.61%)
Nov 14, 2022
1.670
1.680
1.420
1.525
27,002,880
-0.06(-3.48%)
Nov 11, 2022
1.230
1.650
1.170
1.580
36,482,040
+0.37(+30.58%)
Nov 10, 2022
1.310
1.320
1.180
1.210
22,731,820
+0.04(+3.42%)
Nov 09, 2022
1.270
1.280
1.160
1.170
9,223,981
-0.14(-10.34%)
Nov 08, 2022
1.330
1.360
1.270
1.305
5,943,171
-0.02(-1.14%)
Nov 07, 2022
1.350
1.350
1.290
1.320
5,505,455
+0.00(+0.00%)
Nov 04, 2022
1.360
1.390
1.290
1.320
5,303,252
-0.01(-0.75%)
Nov 03, 2022
1.310
1.370
1.300
1.330
5,097,631
+0.01(+0.76%)
Nov 02, 2022
1.400
1.400
1.320
1.320
5,754,836
-0.05(-3.65%)
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.