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
Aveanna Healthcare Holdings Inc
(NQ:
AVAH
)
5.520
+0.020 (+0.36%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 20, 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 (%)
Sep 19, 2024
5.520
5.520
5.340
5.500
210,926
+0.21(+3.97%)
Sep 18, 2024
5.250
5.430
5.208
5.290
210,183
+0.00(+0.00%)
Sep 17, 2024
5.560
5.620
5.150
5.290
374,892
-0.16(-2.94%)
Sep 16, 2024
5.390
5.530
5.270
5.450
343,666
+0.06(+1.11%)
Sep 13, 2024
5.340
5.430
5.210
5.390
333,376
+0.16(+3.06%)
Sep 12, 2024
5.290
5.445
5.180
5.230
175,774
+0.00(+0.00%)
Sep 11, 2024
4.950
5.410
4.800
5.230
300,364
+0.20(+3.98%)
Sep 10, 2024
5.460
5.520
5.020
5.030
634,880
-0.45(-8.21%)
Sep 09, 2024
5.310
5.620
5.310
5.480
289,613
+0.06(+1.11%)
Sep 06, 2024
5.760
5.850
5.400
5.420
201,130
-0.34(-5.90%)
Sep 05, 2024
5.480
5.800
5.260
5.760
248,055
+0.34(+6.27%)
Sep 04, 2024
5.290
5.480
5.200
5.420
138,799
+0.07(+1.31%)
Sep 03, 2024
5.550
5.670
5.290
5.350
217,703
-0.30(-5.31%)
Aug 30, 2024
5.490
5.660
5.400
5.650
245,425
+0.18(+3.29%)
Aug 29, 2024
5.440
5.550
5.360
5.470
248,107
+0.07(+1.30%)
Aug 28, 2024
5.440
5.630
5.400
5.400
203,243
-0.06(-1.10%)
Aug 27, 2024
5.420
5.640
5.350
5.460
325,559
-0.03(-0.55%)
Aug 26, 2024
5.530
5.550
5.271
5.490
430,401
-0.11(-1.96%)
Aug 23, 2024
5.490
5.870
5.450
5.600
352,215
+0.18(+3.32%)
Aug 22, 2024
5.440
5.540
5.200
5.420
213,113
+0.03(+0.46%)
Aug 21, 2024
5.120
5.510
5.080
5.395
391,518
+0.28(+5.58%)
Aug 20, 2024
5.240
5.270
4.980
5.110
150,647
-0.10(-1.92%)
Aug 19, 2024
4.970
5.260
4.870
5.210
386,774
+0.24(+4.83%)
Aug 16, 2024
4.900
5.250
4.830
4.970
479,352
-0.03(-0.60%)
Aug 15, 2024
4.820
5.090
4.520
5.000
652,543
+0.42(+9.17%)
Aug 14, 2024
4.600
4.690
4.450
4.580
260,134
-0.03(-0.65%)
Aug 13, 2024
4.670
4.930
4.320
4.610
521,569
-0.03(-0.65%)
Aug 12, 2024
4.690
4.980
4.030
4.640
478,514
-0.07(-1.49%)
Aug 09, 2024
4.660
5.100
4.600
4.710
959,390
+0.17(+3.86%)
Aug 08, 2024
3.850
4.920
3.750
4.535
525,955
+1.10(+32.22%)
Aug 07, 2024
3.820
4.060
3.430
3.430
279,606
-0.28(-7.55%)
Aug 06, 2024
3.300
3.870
3.286
3.710
163,891
+0.44(+13.46%)
Aug 05, 2024
3.340
3.750
2.610
3.270
444,041
-0.64(-16.37%)
Aug 02, 2024
3.850
4.110
3.850
3.910
202,242
-0.25(-6.01%)
Aug 01, 2024
4.240
4.311
3.950
4.160
215,100
-0.05(-1.19%)
Jul 31, 2024
4.340
4.340
4.150
4.210
195,951
-0.11(-2.55%)
Jul 30, 2024
4.400
4.510
4.110
4.320
318,812
-0.08(-1.82%)
Jul 29, 2024
4.480
4.700
4.300
4.400
358,970
+0.01(+0.23%)
Jul 26, 2024
4.400
4.560
4.260
4.390
182,014
+0.14(+3.29%)
Jul 25, 2024
4.070
4.510
3.990
4.250
348,586
+0.18(+4.42%)
Jul 24, 2024
4.080
4.300
3.800
4.070
511,470
-0.47(-10.35%)
Jul 23, 2024
4.120
4.700
4.000
4.540
1,003,845
+0.54(+13.50%)
Jul 22, 2024
3.530
4.020
3.500
4.000
451,246
+0.56(+16.28%)
Jul 19, 2024
3.350
3.530
3.280
3.440
117,129
+0.11(+3.30%)
Jul 18, 2024
3.800
3.960
3.300
3.330
217,144
-0.52(-13.51%)
Jul 17, 2024
3.580
3.930
3.580
3.850
235,947
+0.17(+4.62%)
Jul 16, 2024
3.540
3.780
3.540
3.680
236,053
+0.16(+4.55%)
Jul 15, 2024
3.300
3.660
3.300
3.520
438,572
+0.33(+10.34%)
Jul 12, 2024
2.980
3.240
2.830
3.190
394,753
+0.28(+9.62%)
Jul 11, 2024
2.650
2.920
2.600
2.910
119,381
+0.34(+13.23%)
Jul 10, 2024
2.520
2.630
2.480
2.570
88,796
+0.04(+1.58%)
Jul 09, 2024
2.550
2.580
2.520
2.530
94,027
-0.04(-1.56%)
Jul 08, 2024
2.530
2.605
2.520
2.570
46,463
+0.05(+1.98%)
Jul 05, 2024
2.600
2.690
2.470
2.520
264,586
-0.13(-4.91%)
Jul 03, 2024
2.550
2.680
2.510
2.650
33,895
+0.08(+3.11%)
Jul 02, 2024
2.470
2.600
2.465
2.570
57,405
+0.08(+3.42%)
Jul 01, 2024
2.610
2.680
2.478
2.485
116,151
-0.27(-9.96%)
Jun 28, 2024
2.530
2.840
2.400
2.760
1,575,006
+0.20(+7.81%)
Jun 27, 2024
2.330
2.570
2.330
2.560
39,699
+0.23(+9.87%)
Jun 26, 2024
2.320
2.600
2.320
2.330
117,105
-0.02(-0.85%)
Jun 25, 2024
2.490
2.490
2.330
2.350
24,920
-0.14(-5.62%)
Jun 24, 2024
2.480
2.600
2.440
2.490
73,260
-0.07(-2.73%)
Jun 21, 2024
2.550
2.630
2.510
2.560
177,447
+0.01(+0.39%)
Jun 20, 2024
2.580
2.640
2.520
2.550
34,847
-0.09(-3.41%)
Jun 18, 2024
2.810
2.880
2.550
2.640
93,310
-0.21(-7.37%)
Jun 17, 2024
2.450
2.950
2.410
2.850
132,122
+0.37(+14.92%)
Jun 14, 2024
2.460
2.520
2.415
2.480
64,318
-0.04(-1.59%)
Jun 13, 2024
2.520
2.570
2.430
2.520
113,783
-0.02(-0.79%)
Jun 12, 2024
2.590
2.644
2.530
2.540
44,024
+0.03(+1.20%)
Jun 11, 2024
2.450
2.540
2.400
2.510
52,628
+0.01(+0.40%)
Jun 10, 2024
2.430
2.540
2.390
2.500
39,455
+0.01(+0.40%)
Jun 07, 2024
2.540
2.570
2.440
2.490
42,947
-0.08(-3.11%)
Jun 06, 2024
2.550
2.590
2.380
2.570
125,276
-0.03(-1.15%)
Jun 05, 2024
2.560
2.630
2.540
2.600
42,571
+0.01(+0.39%)
Jun 04, 2024
2.550
2.630
2.450
2.590
44,802
+0.01(+0.39%)
Jun 03, 2024
2.620
2.640
2.540
2.580
36,523
-0.03(-1.15%)
May 31, 2024
2.640
2.710
2.520
2.610
205,112
-0.01(-0.38%)
May 30, 2024
2.620
2.700
2.600
2.620
37,766
+0.02(+0.77%)
May 29, 2024
2.760
2.810
2.590
2.600
51,179
-0.18(-6.47%)
May 28, 2024
2.800
2.830
2.745
2.780
40,699
-0.02(-0.71%)
May 24, 2024
2.720
2.840
2.720
2.800
41,148
+0.09(+3.32%)
May 23, 2024
2.830
2.860
2.610
2.710
91,200
-0.11(-3.90%)
May 22, 2024
2.890
2.925
2.730
2.820
77,091
-0.10(-3.42%)
May 21, 2024
2.860
3.070
2.820
2.920
118,735
+0.01(+0.34%)
May 20, 2024
2.620
2.930
2.620
2.910
191,877
+0.25(+9.40%)
May 17, 2024
2.700
2.700
2.580
2.660
64,798
+0.01(+0.38%)
May 16, 2024
2.680
2.730
2.630
2.650
74,202
-0.07(-2.57%)
May 15, 2024
2.530
2.750
2.530
2.720
73,335
+0.15(+5.84%)
May 14, 2024
2.540
2.660
2.496
2.570
144,818
+0.09(+3.63%)
May 13, 2024
2.530
2.530
2.390
2.480
56,472
-0.02(-0.80%)
May 10, 2024
2.450
2.520
2.450
2.500
37,839
+0.02(+0.81%)
May 09, 2024
2.500
2.570
2.400
2.480
133,032
+0.06(+2.48%)
May 08, 2024
2.310
2.440
2.310
2.420
127,678
+0.06(+2.54%)
May 07, 2024
2.360
2.500
2.340
2.360
50,680
-0.01(-0.42%)
May 06, 2024
2.320
2.430
2.290
2.370
65,221
+0.04(+1.72%)
May 03, 2024
2.270
2.390
2.230
2.330
71,988
+0.06(+2.64%)
May 02, 2024
2.230
2.300
2.200
2.270
94,273
+0.04(+1.79%)
May 01, 2024
2.270
2.300
2.190
2.230
39,170
-0.02(-0.89%)
Apr 30, 2024
2.200
2.330
2.200
2.250
75,541
+0.00(+0.00%)
Apr 29, 2024
2.180
2.255
2.161
2.250
22,300
+0.05(+2.27%)
Apr 26, 2024
2.200
2.348
2.150
2.200
62,655
+0.00(+0.00%)
Apr 25, 2024
2.280
2.410
2.180
2.200
64,149
-0.11(-4.76%)
Apr 24, 2024
2.200
2.380
2.200
2.310
95,441
+0.04(+1.76%)
Apr 23, 2024
2.260
2.400
2.260
2.270
39,539
+0.00(+0.00%)
Apr 22, 2024
2.240
2.350
2.210
2.270
41,200
-0.02(-0.87%)
Apr 19, 2024
2.140
2.290
2.130
2.290
150,839
+0.13(+6.02%)
Apr 18, 2024
2.220
2.270
2.110
2.160
85,079
-0.06(-2.70%)
Apr 17, 2024
2.290
2.310
2.200
2.220
97,775
-0.06(-2.63%)
Apr 16, 2024
2.290
2.316
2.260
2.280
19,400
-0.01(-0.44%)
Apr 15, 2024
2.310
2.390
2.250
2.290
79,570
-0.05(-2.14%)
Apr 12, 2024
2.390
2.440
2.310
2.340
73,850
-0.06(-2.50%)
Apr 11, 2024
2.370
2.470
2.350
2.400
63,791
+0.00(+0.00%)
Apr 10, 2024
2.390
2.485
2.350
2.400
82,172
-0.10(-4.00%)
Apr 09, 2024
2.500
2.580
2.460
2.500
39,941
+0.03(+1.21%)
Apr 08, 2024
2.590
2.590
2.350
2.470
284,251
-0.13(-5.00%)
Apr 05, 2024
2.480
2.660
2.480
2.600
108,877
+0.13(+5.26%)
Apr 04, 2024
2.500
2.599
2.470
2.470
89,580
-0.03(-1.20%)
Apr 03, 2024
2.460
2.660
2.420
2.500
106,509
+0.01(+0.40%)
Apr 02, 2024
2.550
2.660
2.460
2.490
141,746
-0.12(-4.60%)
Apr 01, 2024
2.470
2.620
2.360
2.610
260,447
+0.12(+4.82%)
Mar 28, 2024
2.430
2.600
2.380
2.490
181,021
+0.04(+1.63%)
Mar 27, 2024
2.350
2.520
2.350
2.450
117,916
+0.11(+4.70%)
Mar 26, 2024
2.430
2.470
2.340
2.340
33,010
-0.12(-4.88%)
Mar 25, 2024
2.480
2.570
2.400
2.460
50,763
-0.05(-1.99%)
Mar 22, 2024
2.530
2.530
2.370
2.510
68,525
+0.00(+0.00%)
Mar 21, 2024
2.440
2.600
2.380
2.510
86,924
+0.07(+2.87%)
Mar 20, 2024
2.450
2.510
2.350
2.440
52,065
-0.03(-1.21%)
Mar 19, 2024
2.410
2.600
2.350
2.470
52,347
+0.05(+2.07%)
Mar 18, 2024
2.450
2.480
2.300
2.420
129,958
-0.06(-2.22%)
Mar 15, 2024
2.330
2.482
2.300
2.475
241,073
+0.05(+2.06%)
Mar 14, 2024
2.480
2.480
2.130
2.425
287,836
-0.08(-3.00%)
Mar 13, 2024
2.450
2.610
2.450
2.500
219,406
-0.01(-0.40%)
Mar 12, 2024
2.390
2.520
2.280
2.510
91,182
+0.16(+6.81%)
Mar 11, 2024
2.340
2.516
2.200
2.350
112,368
+0.00(+0.00%)
Mar 08, 2024
2.260
2.370
2.230
2.350
37,747
+0.14(+6.33%)
Mar 07, 2024
2.300
2.300
2.130
2.210
66,046
-0.06(-2.64%)
Mar 06, 2024
2.270
2.290
2.174
2.270
32,240
+0.04(+1.79%)
Mar 05, 2024
2.190
2.330
2.190
2.230
24,518
+0.01(+0.45%)
Mar 04, 2024
2.380
2.380
2.090
2.220
225,761
-0.17(-7.11%)
Mar 01, 2024
2.370
2.400
2.320
2.390
29,641
+0.02(+0.84%)
Feb 29, 2024
2.380
2.410
2.331
2.370
82,377
+0.00(+0.00%)
Feb 28, 2024
2.410
2.450
2.312
2.370
55,116
-0.06(-2.47%)
Feb 27, 2024
2.370
2.490
2.364
2.430
81,013
+0.02(+0.83%)
Feb 26, 2024
2.260
2.450
2.250
2.410
216,884
+0.13(+5.70%)
Feb 23, 2024
2.160
2.300
2.110
2.280
74,200
+0.08(+3.64%)
Feb 22, 2024
2.190
2.247
2.040
2.200
68,407
-0.03(-1.35%)
Feb 21, 2024
2.280
2.280
2.000
2.230
60,150
-0.05(-2.19%)
Feb 20, 2024
2.350
2.380
2.280
2.280
71,996
-0.11(-4.60%)
Feb 16, 2024
2.500
2.540
2.380
2.390
56,256
-0.10(-4.02%)
Feb 15, 2024
2.400
2.520
2.384
2.490
70,383
+0.08(+3.32%)
Feb 14, 2024
2.200
2.450
2.200
2.410
107,151
+0.14(+6.17%)
Feb 13, 2024
2.390
2.467
2.260
2.270
96,635
-0.25(-9.92%)
Feb 12, 2024
2.490
2.698
2.490
2.520
105,415
-0.01(-0.40%)
Feb 09, 2024
2.470
2.600
2.470
2.530
59,998
+0.07(+2.85%)
Feb 08, 2024
2.430
2.600
2.360
2.460
53,200
+0.05(+2.07%)
Feb 07, 2024
2.420
2.500
2.380
2.410
54,447
-0.01(-0.41%)
Feb 06, 2024
2.380
2.450
2.350
2.420
38,139
+0.04(+1.68%)
Feb 05, 2024
2.450
2.478
2.310
2.380
71,462
-0.15(-5.93%)
Feb 02, 2024
2.390
2.620
2.330
2.530
75,807
+0.11(+4.55%)
Feb 01, 2024
2.280
2.430
2.190
2.420
82,090
+0.12(+5.22%)
Jan 31, 2024
2.320
2.440
2.300
2.300
59,759
-0.15(-6.12%)
Jan 30, 2024
2.500
2.520
2.390
2.450
39,712
-0.06(-2.58%)
Jan 29, 2024
2.380
2.522
2.340
2.515
115,649
+0.14(+5.67%)
Jan 26, 2024
2.320
2.420
2.320
2.380
72,596
+0.04(+1.71%)
Jan 25, 2024
2.430
2.490
2.285
2.340
39,278
-0.04(-1.68%)
Jan 24, 2024
2.450
2.450
2.320
2.380
55,499
-0.04(-1.65%)
Jan 23, 2024
2.560
2.560
2.410
2.420
42,517
-0.14(-5.47%)
Jan 22, 2024
2.300
2.580
2.300
2.560
69,412
+0.24(+10.34%)
Jan 19, 2024
2.250
2.350
2.200
2.320
55,880
+0.07(+3.11%)
Jan 18, 2024
2.290
2.500
2.170
2.250
54,795
-0.06(-2.60%)
Jan 17, 2024
2.180
2.380
2.090
2.310
78,989
+0.02(+0.87%)
Jan 16, 2024
2.330
2.370
2.220
2.290
74,546
-0.11(-4.58%)
Jan 12, 2024
2.390
2.460
2.330
2.400
68,794
+0.01(+0.42%)
Jan 11, 2024
2.490
2.504
2.385
2.390
84,548
-0.12(-4.78%)
Jan 10, 2024
2.490
2.540
2.450
2.510
148,178
+0.00(+0.00%)
Jan 09, 2024
2.450
2.608
2.450
2.510
85,246
-0.10(-3.83%)
Jan 08, 2024
2.380
2.640
2.380
2.610
158,379
+0.05(+1.95%)
Jan 05, 2024
2.520
2.630
2.280
2.560
84,712
-0.01(-0.39%)
Jan 04, 2024
2.630
2.700
2.510
2.570
91,820
-0.04(-1.53%)
Jan 03, 2024
2.760
2.790
2.561
2.610
152,237
-0.15(-5.43%)
Jan 02, 2024
2.490
2.850
2.470
2.760
367,082
+0.08(+2.99%)
Dec 29, 2023
2.900
2.900
2.660
2.680
150,034
-0.21(-7.27%)
Dec 28, 2023
3.000
3.000
2.860
2.890
80,995
-0.10(-3.34%)
Dec 27, 2023
2.890
3.000
2.830
2.990
128,513
+0.10(+3.46%)
Dec 26, 2023
2.750
2.945
2.726
2.890
95,101
+0.16(+5.86%)
Dec 22, 2023
2.660
2.750
2.600
2.730
123,691
+0.08(+3.02%)
Dec 21, 2023
2.540
2.680
2.450
2.650
117,477
+0.14(+5.58%)
Dec 20, 2023
2.580
2.709
2.430
2.510
109,233
-0.07(-2.71%)
Dec 19, 2023
2.300
2.709
2.300
2.580
99,101
+0.26(+11.21%)
Dec 18, 2023
2.300
2.390
2.230
2.320
117,143
-0.05(-2.11%)
Dec 15, 2023
2.350
2.451
2.310
2.370
333,977
+0.07(+3.04%)
Dec 14, 2023
2.330
2.470
2.230
2.300
245,143
+0.00(+0.00%)
Dec 13, 2023
2.200
2.330
2.180
2.300
238,944
-0.04(-1.71%)
Dec 12, 2023
2.380
2.470
2.260
2.340
112,370
-0.09(-3.70%)
Dec 11, 2023
2.640
2.676
2.350
2.430
131,063
-0.19(-7.25%)
Dec 08, 2023
2.540
2.680
2.540
2.620
96,484
+0.05(+1.95%)
Dec 07, 2023
2.650
2.680
2.472
2.570
130,564
-0.09(-3.38%)
Dec 06, 2023
2.700
2.824
2.650
2.660
96,722
-0.06(-2.21%)
Dec 05, 2023
2.790
2.860
2.690
2.720
135,621
-0.10(-3.55%)
Dec 04, 2023
2.710
2.870
2.692
2.820
169,138
+0.10(+3.68%)
Dec 01, 2023
2.670
2.765
2.612
2.720
134,276
-0.01(-0.37%)
Nov 30, 2023
2.800
2.800
2.510
2.730
392,655
-0.16(-5.54%)
Nov 29, 2023
2.790
2.959
2.630
2.890
425,688
+0.15(+5.47%)
Nov 28, 2023
2.540
2.780
2.515
2.740
376,499
+0.22(+8.73%)
Nov 27, 2023
2.250
2.550
2.200
2.520
517,953
+0.25(+11.01%)
Nov 24, 2023
2.280
2.400
2.250
2.270
104,443
-0.03(-1.30%)
Nov 22, 2023
2.170
2.390
2.170
2.300
145,222
+0.12(+5.50%)
Nov 21, 2023
2.210
2.250
2.140
2.180
59,470
-0.02(-0.91%)
Nov 20, 2023
2.160
2.376
2.076
2.200
172,001
-0.01(-0.45%)
Nov 17, 2023
1.910
2.255
1.880
2.210
239,572
+0.33(+17.55%)
Nov 16, 2023
1.850
1.920
1.830
1.880
95,791
-0.03(-1.31%)
Nov 15, 2023
1.880
1.951
1.880
1.905
118,428
+0.03(+1.33%)
Nov 14, 2023
1.620
1.880
1.620
1.880
172,141
+0.28(+17.50%)
Nov 13, 2023
1.570
1.635
1.560
1.600
53,339
+0.00(+0.00%)
Nov 10, 2023
1.560
1.620
1.540
1.600
113,175
+0.08(+5.26%)
Nov 09, 2023
1.460
1.600
1.410
1.520
168,509
+0.03(+2.01%)
Nov 08, 2023
1.500
1.510
1.420
1.490
77,041
-0.04(-2.61%)
Nov 07, 2023
1.500
1.600
1.451
1.530
34,726
+0.05(+3.38%)
Nov 06, 2023
1.460
1.560
1.380
1.480
64,577
+0.01(+0.68%)
Nov 03, 2023
1.500
1.550
1.410
1.470
100,275
-0.01(-0.68%)
Nov 02, 2023
1.430
1.490
1.430
1.480
74,616
+0.05(+3.50%)
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.