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
Rent The Runway Inc Cl A
(NQ:
RENT
)
23.79
+0.39 (+1.67%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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
1.870
2.010
1.830
1.950
561,033
+0.11(+6.27%)
Oct 28, 2022
1.810
1.870
1.730
1.835
337,635
+0.05(+3.09%)
Oct 27, 2022
1.880
1.965
1.770
1.780
354,886
-0.06(-3.26%)
Oct 26, 2022
1.880
2.010
1.820
1.840
518,936
-0.05(-2.65%)
Oct 25, 2022
1.730
1.965
1.710
1.890
803,188
+0.16(+9.25%)
Oct 24, 2022
1.790
1.790
1.600
1.730
793,484
-0.04(-2.26%)
Oct 21, 2022
1.790
1.800
1.700
1.770
494,951
-0.02(-1.12%)
Oct 20, 2022
1.690
1.860
1.690
1.790
678,699
+0.07(+4.07%)
Oct 19, 2022
1.910
1.910
1.700
1.720
741,410
-0.21(-10.88%)
Oct 18, 2022
1.950
2.040
1.880
1.930
586,409
+0.06(+3.21%)
Oct 17, 2022
1.830
1.920
1.815
1.870
541,808
+0.08(+4.47%)
Oct 14, 2022
2.000
2.005
1.750
1.790
1,209,795
-0.17(-8.67%)
Oct 13, 2022
1.940
2.010
1.840
1.960
1,419,890
-0.04(-2.00%)
Oct 12, 2022
2.000
2.020
1.920
2.000
690,702
+0.02(+1.01%)
Oct 11, 2022
2.160
2.180
1.960
1.980
851,538
-0.19(-8.76%)
Oct 10, 2022
2.310
2.310
2.150
2.170
358,808
-0.15(-6.47%)
Oct 07, 2022
2.270
2.335
2.230
2.320
437,906
+0.00(+0.00%)
Oct 06, 2022
2.260
2.405
2.250
2.320
546,679
+0.04(+1.75%)
Oct 05, 2022
2.340
2.400
2.220
2.280
426,843
-0.11(-4.60%)
Oct 04, 2022
2.340
2.430
2.310
2.390
681,652
+0.20(+9.13%)
Oct 03, 2022
2.200
2.270
2.100
2.190
697,527
-0.01(-0.45%)
Sep 30, 2022
2.220
2.311
2.120
2.200
613,067
-0.02(-0.90%)
Sep 29, 2022
2.320
2.335
2.145
2.220
1,032,977
-0.13(-5.53%)
Sep 28, 2022
2.390
2.430
2.350
2.350
477,925
-0.03(-1.26%)
Sep 27, 2022
2.450
2.500
2.350
2.380
602,392
+0.02(+0.85%)
Sep 26, 2022
2.360
2.535
2.260
2.360
928,454
-0.02(-0.84%)
Sep 23, 2022
2.320
2.460
2.280
2.380
1,145,667
-0.04(-1.65%)
Sep 22, 2022
2.590
2.600
2.330
2.420
1,979,628
-0.17(-6.56%)
Sep 21, 2022
2.690
2.730
2.550
2.590
1,432,948
-0.08(-3.00%)
Sep 20, 2022
2.840
2.865
2.655
2.670
1,728,326
-0.23(-8.09%)
Sep 19, 2022
2.910
3.010
2.820
2.905
1,504,731
+0.00(+0.17%)
Sep 16, 2022
3.120
3.121
2.890
2.900
3,373,844
-0.42(-12.65%)
Sep 15, 2022
2.920
3.330
2.870
3.320
2,716,001
+0.40(+13.70%)
Sep 14, 2022
3.100
3.110
2.650
2.920
3,525,866
-0.10(-3.31%)
Sep 13, 2022
3.400
3.740
2.980
3.020
10,322,329
-1.91(-38.74%)
Sep 12, 2022
4.530
5.000
4.510
4.930
2,283,103
+0.45(+10.04%)
Sep 09, 2022
4.310
4.520
4.310
4.480
396,034
+0.24(+5.66%)
Sep 08, 2022
3.970
4.270
3.920
4.240
652,745
+0.21(+5.21%)
Sep 07, 2022
3.840
4.050
3.770
4.030
446,024
+0.24(+6.33%)
Sep 06, 2022
3.990
3.990
3.750
3.790
645,631
-0.08(-2.07%)
Sep 02, 2022
4.320
4.320
3.820
3.870
1,057,154
-0.32(-7.64%)
Sep 01, 2022
4.410
4.420
4.150
4.190
605,034
-0.26(-5.84%)
Aug 31, 2022
4.750
4.750
4.395
4.450
709,905
-0.25(-5.32%)
Aug 30, 2022
5.050
5.130
4.560
4.700
721,716
-0.32(-6.37%)
Aug 29, 2022
5.220
5.360
4.990
5.020
498,266
-0.24(-4.56%)
Aug 26, 2022
5.700
5.740
5.230
5.260
558,429
-0.45(-7.88%)
Aug 25, 2022
5.540
5.740
5.460
5.710
427,124
+0.21(+3.82%)
Aug 24, 2022
5.540
5.740
5.480
5.500
339,866
-0.03(-0.54%)
Aug 23, 2022
5.310
5.710
5.310
5.530
1,174,565
+0.19(+3.56%)
Aug 22, 2022
5.070
5.370
5.050
5.340
1,114,560
+0.10(+1.91%)
Aug 19, 2022
5.210
5.270
5.060
5.240
727,623
-0.15(-2.78%)
Aug 18, 2022
5.140
5.420
4.959
5.390
430,351
+0.23(+4.46%)
Aug 17, 2022
5.330
5.450
5.110
5.160
754,487
-0.32(-5.84%)
Aug 16, 2022
5.100
5.660
4.810
5.480
1,409,638
+0.32(+6.20%)
Aug 15, 2022
5.240
5.310
5.060
5.160
484,318
-0.13(-2.46%)
Aug 12, 2022
5.380
5.380
5.200
5.290
489,205
-0.02(-0.38%)
Aug 11, 2022
5.340
5.680
5.250
5.310
669,020
+0.10(+1.92%)
Aug 10, 2022
5.300
5.320
5.000
5.210
458,696
+0.08(+1.56%)
Aug 09, 2022
5.230
5.310
4.990
5.130
1,485,131
-0.21(-3.93%)
Aug 08, 2022
4.790
5.400
4.680
5.340
1,044,298
+0.65(+13.86%)
Aug 05, 2022
4.760
4.760
4.490
4.690
517,899
+0.06(+1.30%)
Aug 04, 2022
4.650
4.760
4.520
4.630
740,040
-0.09(-1.91%)
Aug 03, 2022
4.700
4.960
4.670
4.720
365,481
+0.13(+2.83%)
Aug 02, 2022
4.500
4.650
4.480
4.590
377,142
+0.01(+0.22%)
Aug 01, 2022
4.430
4.730
4.390
4.580
593,717
+0.14(+3.15%)
Jul 29, 2022
4.430
4.900
4.350
4.440
688,223
+0.02(+0.45%)
Jul 28, 2022
4.330
4.440
4.120
4.420
344,005
+0.09(+2.08%)
Jul 27, 2022
4.130
4.390
4.120
4.330
715,425
+0.28(+6.91%)
Jul 26, 2022
4.090
4.190
3.805
4.050
404,929
-0.14(-3.34%)
Jul 25, 2022
4.210
4.260
4.041
4.190
310,703
-0.02(-0.48%)
Jul 22, 2022
4.640
4.640
4.155
4.210
484,421
-0.42(-9.07%)
Jul 21, 2022
4.600
4.630
4.300
4.630
502,166
+0.06(+1.31%)
Jul 20, 2022
4.370
4.930
4.200
4.570
942,464
+0.16(+3.63%)
Jul 19, 2022
3.930
4.480
3.930
4.410
1,369,071
+0.58(+15.14%)
Jul 18, 2022
3.800
3.970
3.790
3.830
665,119
+0.10(+2.68%)
Jul 15, 2022
3.560
3.760
3.400
3.730
698,942
+0.24(+6.88%)
Jul 14, 2022
3.480
3.600
3.420
3.490
416,204
-0.06(-1.69%)
Jul 13, 2022
3.790
3.900
3.550
3.550
497,371
-0.38(-9.67%)
Jul 12, 2022
3.720
3.940
3.720
3.930
613,215
+0.20(+5.36%)
Jul 11, 2022
3.800
3.890
3.610
3.730
572,852
-0.18(-4.60%)
Jul 08, 2022
3.670
3.995
3.660
3.910
737,656
+0.16(+4.27%)
Jul 07, 2022
3.550
3.780
3.440
3.750
733,922
+0.23(+6.53%)
Jul 06, 2022
3.420
3.560
3.340
3.520
439,286
+0.11(+3.23%)
Jul 05, 2022
3.070
3.500
2.990
3.410
885,678
+0.30(+9.65%)
Jul 01, 2022
3.060
3.180
3.010
3.110
620,080
+0.04(+1.30%)
Jun 30, 2022
3.380
3.380
3.040
3.070
883,791
-0.22(-6.69%)
Jun 29, 2022
3.300
3.385
3.200
3.290
439,179
+0.00(+0.00%)
Jun 28, 2022
3.550
3.600
3.290
3.290
643,429
-0.19(-5.46%)
Jun 27, 2022
3.860
3.970
3.480
3.480
846,536
-0.37(-9.61%)
Jun 24, 2022
3.510
3.910
3.450
3.850
5,002,661
+0.36(+10.32%)
Jun 23, 2022
3.400
3.600
3.370
3.490
691,228
+0.10(+2.95%)
Jun 22, 2022
3.340
3.510
3.305
3.390
680,956
+0.03(+0.89%)
Jun 21, 2022
3.270
3.570
3.270
3.360
965,510
+0.15(+4.67%)
Jun 17, 2022
3.120
3.240
3.000
3.210
1,330,639
+0.10(+3.22%)
Jun 16, 2022
3.300
3.305
3.020
3.110
1,380,635
-0.25(-7.44%)
Jun 15, 2022
3.270
3.480
3.230
3.360
2,044,904
+0.14(+4.35%)
Jun 14, 2022
3.280
3.340
3.130
3.220
1,125,352
+0.08(+2.55%)
Jun 13, 2022
3.190
3.348
3.050
3.140
1,220,668
-0.25(-7.37%)
Jun 10, 2022
3.690
4.240
3.340
3.390
8,407,522
-0.14(-3.97%)
Jun 09, 2022
3.830
3.830
3.360
3.530
2,292,398
-0.20(-5.36%)
Jun 08, 2022
4.020
4.082
3.610
3.730
1,872,882
-0.33(-8.13%)
Jun 07, 2022
4.300
4.310
3.840
4.060
1,193,439
-0.39(-8.76%)
Jun 06, 2022
4.520
4.570
4.370
4.450
825,733
+0.03(+0.68%)
Jun 03, 2022
4.370
4.460
4.230
4.420
621,135
-0.07(-1.56%)
Jun 02, 2022
4.040
4.540
4.040
4.490
589,515
+0.43(+10.59%)
Jun 01, 2022
4.370
4.395
4.050
4.060
445,916
-0.27(-6.24%)
May 31, 2022
4.440
4.510
4.270
4.330
677,341
-0.07(-1.59%)
May 27, 2022
3.750
4.430
3.750
4.400
1,658,512
+0.72(+19.57%)
May 26, 2022
3.500
3.735
3.460
3.680
1,652,403
+0.19(+5.44%)
May 25, 2022
3.200
3.510
3.200
3.490
752,100
+0.23(+7.06%)
May 24, 2022
3.600
3.620
3.230
3.260
1,097,738
-0.44(-11.89%)
May 23, 2022
3.860
3.920
3.530
3.700
1,406,130
-0.16(-4.15%)
May 20, 2022
4.230
4.300
3.710
3.860
1,489,216
-0.34(-8.10%)
May 19, 2022
4.160
4.300
4.000
4.200
1,675,949
-0.01(-0.24%)
May 18, 2022
3.790
4.230
3.790
4.210
1,214,188
+0.03(+0.72%)
May 17, 2022
4.080
4.235
3.960
4.180
905,173
+0.22(+5.56%)
May 16, 2022
4.000
4.080
3.690
3.960
1,568,374
-0.11(-2.70%)
May 13, 2022
4.440
4.449
4.005
4.070
1,130,781
-0.07(-1.69%)
May 12, 2022
4.830
4.880
4.060
4.140
2,299,125
-0.84(-16.87%)
May 11, 2022
5.460
5.590
4.940
4.980
1,310,976
-0.59(-10.59%)
May 10, 2022
5.800
5.920
5.490
5.570
826,276
-0.05(-0.89%)
May 09, 2022
5.910
6.310
5.490
5.620
1,373,426
-0.48(-7.87%)
May 06, 2022
6.290
6.380
5.990
6.100
1,051,882
-0.28(-4.39%)
May 05, 2022
6.600
6.660
6.260
6.380
651,774
-0.26(-3.92%)
May 04, 2022
6.410
6.710
6.120
6.640
918,040
+0.27(+4.24%)
May 03, 2022
6.470
6.570
6.140
6.370
930,278
-0.06(-0.93%)
May 02, 2022
6.270
6.450
6.100
6.430
885,853
+0.09(+1.42%)
Apr 29, 2022
6.330
6.720
6.270
6.340
775,111
-0.11(-1.71%)
Apr 28, 2022
6.260
6.490
6.010
6.450
764,589
+0.34(+5.56%)
Apr 27, 2022
5.900
6.200
5.825
6.110
740,179
+0.22(+3.74%)
Apr 26, 2022
5.830
6.210
5.740
5.890
660,264
+0.02(+0.34%)
Apr 25, 2022
5.470
6.050
5.470
5.870
991,330
+0.32(+5.77%)
Apr 22, 2022
5.600
5.790
5.470
5.550
764,768
-0.13(-2.29%)
Apr 21, 2022
5.820
6.100
5.480
5.680
595,020
-0.07(-1.22%)
Apr 20, 2022
5.950
6.110
5.600
5.750
639,697
-0.15(-2.54%)
Apr 19, 2022
5.680
5.940
5.500
5.900
887,932
+0.25(+4.42%)
Apr 18, 2022
5.700
5.790
5.380
5.650
1,446,964
-0.07(-1.22%)
Apr 14, 2022
5.670
5.880
5.360
5.720
2,023,909
+0.00(+0.00%)
Apr 13, 2022
5.470
5.840
5.240
5.720
2,190,700
+0.36(+6.72%)
Apr 12, 2022
5.280
5.740
5.232
5.360
877,352
+0.16(+3.08%)
Apr 11, 2022
5.420
5.420
5.120
5.200
613,169
-0.22(-4.06%)
Apr 08, 2022
5.440
5.605
5.210
5.420
972,761
-0.09(-1.63%)
Apr 07, 2022
5.730
5.749
5.180
5.510
672,098
-0.17(-2.99%)
Apr 06, 2022
6.130
6.130
5.370
5.680
1,523,271
-0.59(-9.41%)
Apr 05, 2022
6.880
6.950
6.250
6.270
769,781
-0.58(-8.47%)
Apr 04, 2022
6.510
7.100
6.320
6.850
812,148
+0.33(+5.06%)
Apr 01, 2022
7.000
7.000
6.290
6.520
915,784
-0.37(-5.37%)
Mar 31, 2022
6.770
6.930
6.400
6.890
642,916
+0.15(+2.23%)
Mar 30, 2022
6.620
7.100
6.510
6.740
638,660
+0.09(+1.35%)
Mar 29, 2022
6.570
6.840
6.220
6.650
792,657
+0.22(+3.42%)
Mar 28, 2022
6.150
6.480
6.020
6.430
746,063
+0.29(+4.72%)
Mar 25, 2022
6.190
6.200
5.910
6.140
546,729
+0.15(+2.50%)
Mar 24, 2022
6.520
6.600
5.825
5.990
979,279
-0.50(-7.70%)
Mar 23, 2022
6.400
6.698
6.260
6.490
582,824
-0.28(-4.14%)
Mar 22, 2022
6.010
6.810
6.010
6.770
667,676
+0.75(+12.46%)
Mar 21, 2022
6.800
6.800
5.900
6.020
847,103
-0.73(-10.81%)
Mar 18, 2022
5.870
7.490
5.820
6.750
2,784,928
+1.09(+19.26%)
Mar 17, 2022
5.270
5.680
5.250
5.660
589,217
+0.29(+5.40%)
Mar 16, 2022
5.330
5.500
5.200
5.370
366,041
+0.15(+2.87%)
Mar 15, 2022
4.990
5.360
4.860
5.220
291,341
+0.32(+6.53%)
Mar 14, 2022
5.140
5.190
4.800
4.900
410,343
-0.27(-5.22%)
Mar 11, 2022
5.420
5.470
5.120
5.170
214,662
-0.20(-3.72%)
Mar 10, 2022
5.400
5.420
5.135
5.370
312,840
-0.11(-2.01%)
Mar 09, 2022
5.360
5.620
5.250
5.480
308,043
+0.19(+3.59%)
Mar 08, 2022
5.200
5.590
5.040
5.290
378,473
+0.11(+2.12%)
Mar 07, 2022
5.220
5.470
5.060
5.180
612,362
-0.06(-1.15%)
Mar 04, 2022
5.460
5.530
5.210
5.240
237,647
-0.25(-4.55%)
Mar 03, 2022
5.830
5.830
5.440
5.490
274,762
-0.28(-4.85%)
Mar 02, 2022
5.740
6.050
5.560
5.770
365,705
+0.01(+0.17%)
Mar 01, 2022
6.020
6.150
5.680
5.760
309,791
-0.31(-5.11%)
Feb 28, 2022
6.120
6.280
5.950
6.070
312,510
-0.05(-0.82%)
Feb 25, 2022
5.950
6.180
5.770
6.120
513,891
+0.22(+3.73%)
Feb 24, 2022
4.990
5.940
4.980
5.900
538,846
+0.52(+9.67%)
Feb 23, 2022
5.510
5.680
5.300
5.380
328,939
-0.06(-1.10%)
Feb 22, 2022
5.640
5.760
5.240
5.440
391,167
-0.12(-2.16%)
Feb 18, 2022
5.560
0
-0.24(-4.06%)
Feb 17, 2022
5.580
5.820
5.570
5.795
439,553
+0.25(+4.41%)
Feb 16, 2022
6.190
6.200
5.500
5.550
668,551
-0.64(-10.34%)
Feb 15, 2022
5.910
6.320
5.850
6.190
384,051
+0.40(+6.91%)
Feb 14, 2022
5.700
6.065
5.700
5.790
234,541
-0.01(-0.17%)
Feb 11, 2022
6.000
6.196
5.600
5.800
523,275
-0.21(-3.49%)
Feb 10, 2022
5.950
6.530
5.830
6.010
766,963
-0.10(-1.64%)
Feb 09, 2022
6.270
6.320
5.920
6.110
442,586
+0.05(+0.83%)
Feb 08, 2022
5.550
6.110
5.400
6.060
477,798
+0.47(+8.41%)
Feb 07, 2022
5.480
5.824
5.350
5.590
748,224
+0.16(+2.95%)
Feb 04, 2022
5.030
5.500
4.710
5.430
1,102,943
+0.44(+8.82%)
Feb 03, 2022
4.990
4.930
4.990
736,957
-0.11(-2.16%)
Feb 02, 2022
5.930
5.930
4.980
5.100
1,481,891
-0.82(-13.85%)
Feb 01, 2022
5.920
5.950
5.460
5.920
1,086,809
+0.15(+2.60%)
Jan 31, 2022
5.170
5.770
1,228,501
+0.59(+11.39%)
Jan 28, 2022
4.880
5.190
4.640
5.180
717,873
+0.31(+6.37%)
Jan 27, 2022
5.080
5.330
4.830
4.870
709,526
-0.17(-3.37%)
Jan 26, 2022
5.340
5.600
4.920
5.040
953,231
-0.15(-2.89%)
Jan 25, 2022
5.190
5.490
5.070
5.190
774,574
-0.16(-2.99%)
Jan 24, 2022
4.610
5.390
4.370
5.350
1,878,782
+0.62(+13.11%)
Jan 21, 2022
4.970
5.110
4.650
4.730
1,095,954
-0.28(-5.59%)
Jan 20, 2022
5.240
5.640
4.960
5.010
703,473
-0.20(-3.84%)
Jan 19, 2022
5.190
5.540
5.010
5.210
1,028,875
+0.16(+3.17%)
Jan 18, 2022
5.370
5.490
5.010
5.050
1,214,168
-0.38(-7.00%)
Jan 14, 2022
5.430
0
-0.28(-4.90%)
Jan 13, 2022
6.380
6.510
5.690
5.710
729,665
-0.67(-10.50%)
Jan 12, 2022
6.800
6.960
6.370
6.380
605,106
-0.32(-4.78%)
Jan 11, 2022
6.550
6.900
6.360
6.700
1,098,466
+0.04(+0.60%)
Jan 10, 2022
6.520
6.680
6.095
6.660
1,905,567
+0.04(+0.60%)
Jan 07, 2022
7.460
7.500
6.555
6.620
1,199,958
-0.80(-10.78%)
Jan 06, 2022
7.250
7.580
6.910
7.420
1,054,744
+0.11(+1.50%)
Jan 05, 2022
7.870
8.150
7.070
7.310
1,043,087
-0.63(-7.93%)
Jan 04, 2022
8.400
8.500
7.580
7.940
847,902
-0.46(-5.48%)
Jan 03, 2022
8.300
8.510
7.900
8.400
483,230
+0.25(+3.07%)
Dec 31, 2021
8.360
8.660
8.080
8.150
449,779
-0.23(-2.74%)
Dec 30, 2021
8.120
8.750
8.120
8.380
579,917
+0.09(+1.09%)
Dec 29, 2021
8.040
8.360
7.690
8.290
702,836
+0.25(+3.11%)
Dec 28, 2021
8.940
9.190
7.870
8.040
1,139,632
-0.90(-10.07%)
Dec 27, 2021
8.810
9.200
8.600
8.940
394,904
+0.14(+1.59%)
Dec 23, 2021
8.460
9.245
8.241
8.800
788,998
+0.40(+4.76%)
Dec 22, 2021
8.850
9.120
8.300
8.400
559,003
-0.46(-5.19%)
Dec 21, 2021
8.900
9.200
8.680
8.860
583,920
+0.17(+1.96%)
Dec 20, 2021
8.640
9.180
8.460
8.690
924,672
+0.05(+0.58%)
Dec 17, 2021
8.910
9.050
8.060
8.640
4,673,365
-0.25(-2.81%)
Dec 16, 2021
9.890
10.74
8.800
8.890
1,707,522
-1.02(-10.29%)
Dec 15, 2021
9.680
9.990
8.910
9.910
1,986,640
+0.11(+1.12%)
Dec 14, 2021
9.700
10.15
9.470
9.800
1,126,365
+0.12(+1.24%)
Dec 13, 2021
10.19
10.41
9.560
9.680
945,476
-0.43(-4.25%)
Dec 10, 2021
11.00
11.27
9.500
10.11
1,692,832
-0.91(-8.26%)
Dec 09, 2021
10.40
11.18
9.810
11.02
2,555,327
-0.48(-4.17%)
Dec 08, 2021
12.50
13.24
11.30
11.50
2,734,806
-1.31(-10.23%)
Dec 07, 2021
11.61
13.37
11.12
12.81
1,528,398
+1.82(+16.56%)
Dec 06, 2021
12.25
12.35
10.88
10.99
1,416,125
-1.14(-9.40%)
Dec 03, 2021
12.98
13.00
11.50
12.13
1,143,474
-0.45(-3.58%)
Dec 02, 2021
12.16
12.62
12.01
12.58
878,570
+0.33(+2.69%)
Dec 01, 2021
14.00
14.00
12.15
12.25
1,204,510
-1.27(-9.39%)
Nov 30, 2021
14.57
14.79
13.00
13.52
754,517
-1.08(-7.40%)
Nov 29, 2021
15.74
15.88
14.36
14.60
938,794
-1.28(-8.06%)
Nov 26, 2021
15.50
16.00
15.14
15.88
438,078
+0.06(+0.38%)
Nov 24, 2021
15.00
16.38
14.52
15.82
931,953
+0.82(+5.47%)
Nov 23, 2021
16.00
16.99
15.00
15.00
1,286,312
-0.92(-5.78%)
Nov 22, 2021
17.40
18.46
15.78
15.92
1,772,787
-0.28(-1.73%)
Nov 19, 2021
16.52
16.89
16.00
16.20
391,762
-0.12(-0.74%)
Nov 18, 2021
16.17
16.48
16.04
16.32
354,744
-0.08(-0.49%)
Nov 17, 2021
15.59
16.49
15.35
16.40
411,425
+0.82(+5.26%)
Nov 16, 2021
16.00
16.48
15.49
15.58
475,143
-0.46(-2.87%)
Nov 15, 2021
17.06
17.61
16.00
16.04
771,604
-1.02(-5.98%)
Nov 12, 2021
18.08
18.39
17.00
17.06
509,713
-0.88(-4.91%)
Nov 11, 2021
17.10
18.36
17.03
17.94
574,802
+0.85(+4.97%)
Nov 10, 2021
18.60
17.09
2,440,145
-1.09(-6.00%)
Nov 09, 2021
18.12
18.61
17.13
18.18
851,784
+0.35(+1.96%)
Nov 08, 2021
16.50
18.06
16.26
17.83
598,778
+1.19(+7.15%)
Nov 05, 2021
16.33
16.72
16.02
16.64
756,979
+0.61(+3.81%)
Nov 04, 2021
15.52
16.28
15.52
16.03
462,343
+0.16(+1.01%)
Nov 03, 2021
16.06
16.15
15.06
15.87
1,034,695
-0.14(-0.87%)
Nov 02, 2021
17.75
17.75
16.00
16.01
1,143,685
-0.84(-4.99%)
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.