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
A.K.A. Brands Holding Corp
(NY:
AKA
)
16.76
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 13, 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 (%)
Nov 30, 2023
9.140
9.742
9.140
9.665
6,333
+0.48(+5.28%)
Nov 29, 2023
9.380
10.00
9.090
9.180
33,485
-0.08(-0.86%)
Nov 28, 2023
9.390
9.550
9.010
9.260
8,067
+0.15(+1.65%)
Nov 27, 2023
9.210
9.550
9.110
9.110
12,307
-0.74(-7.51%)
Nov 24, 2023
9.840
9.900
9.520
9.850
7,143
+0.33(+3.47%)
Nov 22, 2023
9.220
9.913
9.220
9.520
25,476
+0.52(+5.78%)
Nov 21, 2023
8.230
9.261
8.230
9.000
12,899
+0.73(+8.85%)
Nov 20, 2023
7.690
8.440
7.690
8.269
12,751
+0.52(+6.69%)
Nov 17, 2023
7.270
7.750
6.738
7.750
25,815
+0.26(+3.47%)
Nov 16, 2023
7.120
8.092
7.050
7.490
25,555
+0.19(+2.60%)
Nov 15, 2023
6.860
7.620
6.752
7.300
19,603
+0.64(+9.61%)
Nov 14, 2023
6.420
7.570
6.420
6.660
22,449
+0.16(+2.42%)
Nov 13, 2023
6.500
6.890
6.250
6.503
11,509
-0.15(-2.22%)
Nov 10, 2023
6.400
6.650
6.100
6.650
19,286
+0.24(+3.74%)
Nov 09, 2023
6.910
7.510
6.410
6.410
21,592
-1.26(-16.43%)
Nov 08, 2023
8.340
8.880
7.670
7.670
23,484
-0.48(-5.95%)
Nov 07, 2023
7.780
8.460
7.780
8.155
14,843
+0.35(+4.55%)
Nov 06, 2023
7.390
8.050
7.390
7.800
9,672
+0.23(+3.04%)
Nov 03, 2023
7.000
7.851
7.000
7.570
18,226
+0.42(+5.87%)
Nov 02, 2023
6.010
7.500
6.010
7.150
22,527
+1.15(+19.17%)
Nov 01, 2023
6.500
6.900
6.000
6.000
30,484
-0.53(-8.12%)
Oct 31, 2023
6.860
6.990
6.530
6.530
16,756
-0.40(-5.77%)
Oct 30, 2023
7.080
7.958
6.840
6.930
19,277
-0.35(-4.81%)
Oct 27, 2023
6.510
7.400
6.510
7.280
15,951
+0.70(+10.64%)
Oct 26, 2023
7.380
7.390
6.540
6.580
16,106
-0.47(-6.67%)
Oct 25, 2023
6.720
7.410
6.665
7.050
18,446
+0.27(+3.98%)
Oct 24, 2023
8.520
8.930
6.620
6.780
62,532
-1.73(-20.33%)
Oct 23, 2023
8.010
9.870
8.010
8.510
114,335
+0.68(+8.68%)
Oct 20, 2023
6.930
8.100
6.820
7.830
28,678
+0.97(+14.14%)
Oct 19, 2023
6.160
6.940
5.910
6.860
40,949
+0.61(+9.76%)
Oct 18, 2023
6.600
7.080
6.165
6.250
50,494
-0.54(-7.95%)
Oct 17, 2023
6.900
8.285
6.290
6.790
199,052
-0.19(-2.72%)
Oct 16, 2023
5.200
7.650
5.120
6.980
165,047
+1.78(+34.23%)
Oct 13, 2023
5.010
5.530
5.010
5.200
24,789
+0.09(+1.76%)
Oct 12, 2023
5.010
5.300
5.010
5.110
15,139
+0.19(+3.86%)
Oct 11, 2023
4.750
5.260
4.730
4.920
35,673
+0.21(+4.46%)
Oct 10, 2023
4.530
4.860
4.530
4.710
20,262
+0.21(+4.67%)
Oct 09, 2023
4.350
4.900
4.350
4.500
54,959
+0.23(+5.39%)
Oct 06, 2023
4.250
4.400
4.010
4.270
42,037
+0.40(+10.34%)
Oct 05, 2023
4.400
5.074
3.810
3.870
83,740
-0.51(-11.64%)
Oct 04, 2023
4.530
5.230
4.330
4.380
97,490
-0.24(-5.19%)
Oct 03, 2023
4.920
4.970
4.570
4.620
41,719
+0.02(+0.43%)
Oct 02, 2023
4.720
5.370
4.450
4.600
35,743
+4.17(+957.71%)
Sep 29, 2023
0.5000
0.5422
0.4300
0.4349
152,936
-0.08(-14.73%)
Sep 28, 2023
0.5000
0.5100
0.4700
0.5100
80,335
+0.05(+10.22%)
Sep 27, 2023
0.4200
0.4989
0.4200
0.4627
157,893
+0.05(+12.83%)
Sep 26, 2023
0.4631
0.4900
0.4083
0.4101
99,091
-0.07(-14.56%)
Sep 25, 2023
0.4912
0.4812
0.4800
0.4800
140,855
-0.01(-2.26%)
Sep 22, 2023
0.5100
0.5100
0.4911
0.4911
65,181
+0.00(+0.02%)
Sep 21, 2023
0.5100
0.5246
0.4910
0.4910
76,044
-0.02(-3.73%)
Sep 20, 2023
0.5100
0.5350
0.5100
0.5100
53,065
-0.01(-1.92%)
Sep 19, 2023
0.5300
0.5500
0.5152
0.5200
96,600
+0.01(+0.97%)
Sep 18, 2023
0.5500
0.6000
0.5100
0.5150
202,996
-0.00(-0.19%)
Sep 15, 2023
0.4806
0.5300
0.4806
0.5160
32,272
+0.01(+0.98%)
Sep 14, 2023
0.5106
0.5479
0.5106
0.5110
54,446
-0.01(-1.92%)
Sep 13, 2023
0.5300
0.5570
0.5150
0.5210
52,461
-0.00(-0.38%)
Sep 12, 2023
0.5350
0.5496
0.5110
0.5230
78,807
-0.01(-2.55%)
Sep 11, 2023
0.5343
0.5587
0.5160
0.5367
75,368
+0.01(+2.23%)
Sep 08, 2023
0.5050
0.5500
0.5050
0.5250
46,546
+0.01(+2.32%)
Sep 07, 2023
0.5499
0.5700
0.5010
0.5131
91,210
-0.02(-3.50%)
Sep 06, 2023
0.5048
0.5750
0.5048
0.5317
106,155
+0.01(+2.25%)
Sep 05, 2023
0.5000
0.5690
0.5000
0.5200
126,640
+0.02(+3.90%)
Sep 01, 2023
0.4879
0.5700
0.4879
0.5005
129,878
-0.00(-0.50%)
Aug 31, 2023
0.4723
0.5900
0.4700
0.5030
152,229
+0.02(+4.79%)
Aug 30, 2023
0.4400
0.5367
0.4400
0.4800
175,703
+0.04(+8.11%)
Aug 29, 2023
0.4240
0.4738
0.4240
0.4440
82,018
+0.01(+1.14%)
Aug 28, 2023
0.4700
0.4799
0.4390
0.4390
57,781
-0.00(-0.23%)
Aug 25, 2023
0.4995
0.4995
0.4390
0.4400
34,256
-0.03(-5.76%)
Aug 24, 2023
0.4654
0.4994
0.4500
0.4669
72,780
-0.01(-2.69%)
Aug 23, 2023
0.4740
0.5000
0.4500
0.4798
192,497
+0.03(+6.91%)
Aug 22, 2023
0.4190
0.5000
0.4190
0.4488
55,603
+0.01(+2.42%)
Aug 21, 2023
0.4600
0.4600
0.4010
0.4382
75,406
+0.01(+1.91%)
Aug 18, 2023
0.4300
0.4435
0.4001
0.4300
35,122
+0.03(+6.91%)
Aug 17, 2023
0.3819
0.4180
0.3700
0.4022
127,825
+0.04(+9.89%)
Aug 16, 2023
0.3650
0.3763
0.3520
0.3660
113,618
+0.00(+1.33%)
Aug 15, 2023
0.3783
0.3979
0.3600
0.3612
108,546
-0.03(-7.38%)
Aug 14, 2023
0.4150
0.4224
0.3700
0.3900
236,931
-0.03(-7.36%)
Aug 11, 2023
0.4150
0.4455
0.4150
0.4210
84,291
-0.02(-3.77%)
Aug 10, 2023
0.4200
0.4890
0.4170
0.4375
668,773
-0.20(-31.64%)
Aug 09, 2023
0.6000
0.6553
0.5700
0.6400
692,113
+0.08(+14.22%)
Aug 08, 2023
0.5669
0.5669
0.5400
0.5603
66,876
+0.02(+3.78%)
Aug 07, 2023
0.5600
0.5800
0.5399
0.5399
111,895
+0.00(+0.82%)
Aug 04, 2023
0.5600
0.5811
0.5295
0.5355
206,582
+0.01(+2.19%)
Aug 03, 2023
0.4800
0.5557
0.4800
0.5240
126,860
+0.04(+7.33%)
Aug 02, 2023
0.5008
0.5163
0.4826
0.4882
67,897
-0.02(-4.27%)
Aug 01, 2023
0.5026
0.5188
0.4910
0.5100
83,102
+0.00(+0.00%)
Jul 31, 2023
0.5100
0.5190
0.5003
0.5100
148,582
+0.03(+5.15%)
Jul 28, 2023
0.4763
0.5244
0.4763
0.4850
125,911
+0.01(+1.04%)
Jul 27, 2023
0.4602
0.5200
0.4402
0.4800
155,185
-0.00(-0.10%)
Jul 26, 2023
0.4530
0.5000
0.4503
0.4805
198,443
+0.02(+5.26%)
Jul 25, 2023
0.4600
0.5000
0.4441
0.4565
118,118
-0.00(-0.78%)
Jul 24, 2023
0.4643
0.4940
0.4600
0.4601
97,556
-0.01(-1.77%)
Jul 21, 2023
0.4800
0.5030
0.4684
0.4684
141,195
-0.01(-1.06%)
Jul 20, 2023
0.4800
0.4950
0.4600
0.4734
168,011
+0.01(+2.91%)
Jul 19, 2023
0.4500
0.4700
0.4327
0.4600
235,175
+0.03(+6.98%)
Jul 18, 2023
0.4200
0.4400
0.4054
0.4300
212,368
+0.02(+4.93%)
Jul 17, 2023
0.3960
0.4400
0.3960
0.4098
156,632
+0.01(+2.48%)
Jul 14, 2023
0.4121
0.4350
0.3999
0.3999
116,136
-0.01(-2.46%)
Jul 13, 2023
0.4300
0.4430
0.4100
0.4100
104,615
+0.00(+0.00%)
Jul 12, 2023
0.4000
0.4399
0.4000
0.4100
109,086
+0.01(+2.50%)
Jul 11, 2023
0.4500
0.4490
0.3975
0.4000
192,474
-0.00(-0.62%)
Jul 10, 2023
0.4100
0.4400
0.3930
0.4025
256,465
+0.00(+0.60%)
Jul 07, 2023
0.4100
0.4160
0.3995
0.4001
139,095
-0.01(-2.41%)
Jul 06, 2023
0.4000
0.4200
0.4025
0.4100
92,104
-0.01(-1.20%)
Jul 05, 2023
0.4300
0.4500
0.4020
0.4150
184,833
-0.02(-5.45%)
Jul 03, 2023
0.4400
0.4650
0.4301
0.4389
53,785
+0.01(+2.07%)
Jun 30, 2023
0.4300
0.4515
0.4300
0.4300
78,830
-0.01(-2.27%)
Jun 29, 2023
0.4100
0.4454
0.4043
0.4400
165,907
+0.05(+11.68%)
Jun 28, 2023
0.3900
0.4277
0.3900
0.3940
183,372
+0.00(+0.05%)
Jun 27, 2023
0.4100
0.4301
0.3938
0.3938
280,734
-0.01(-1.99%)
Jun 26, 2023
0.4200
0.4407
0.4018
0.4018
387,904
-0.01(-2.00%)
Jun 23, 2023
0.4400
0.4900
0.4100
0.4100
1,398,898
-0.04(-8.69%)
Jun 22, 2023
0.4700
0.4999
0.4300
0.4490
216,000
-0.02(-3.71%)
Jun 21, 2023
0.4500
0.4800
0.4213
0.4663
140,202
+0.04(+10.03%)
Jun 20, 2023
0.4600
0.4928
0.4000
0.4238
257,944
-0.04(-9.48%)
Jun 16, 2023
0.4410
0.5000
0.4290
0.4682
227,638
+0.04(+9.09%)
Jun 15, 2023
0.4590
0.4600
0.4270
0.4292
187,025
+0.09(+26.24%)
May 08, 2023
0.3400
0.3400
0.3100
0.3400
241,778
+0.02(+5.92%)
May 05, 2023
0.3300
0.3450
0.3012
0.3210
320,133
-0.00(-1.44%)
May 04, 2023
0.3400
0.3401
0.3000
0.3257
354,231
+0.00(+0.84%)
May 03, 2023
0.3481
0.3481
0.3100
0.3230
203,229
-0.00(-1.04%)
May 02, 2023
0.3453
0.3638
0.3170
0.3264
242,329
-0.02(-5.47%)
May 01, 2023
0.3700
0.3799
0.3340
0.3453
204,631
-0.02(-5.94%)
Apr 28, 2023
0.3750
0.3813
0.3415
0.3671
279,281
+0.00(+0.55%)
Apr 27, 2023
0.3669
0.3868
0.3507
0.3651
208,957
-0.01(-3.13%)
Apr 26, 2023
0.3601
0.3900
0.3495
0.3769
203,041
+0.02(+4.81%)
Apr 25, 2023
0.3900
0.4080
0.3330
0.3596
293,340
-0.03(-7.65%)
Apr 24, 2023
0.5100
0.5100
0.3608
0.3894
403,769
+0.00(+0.59%)
Apr 21, 2023
0.3802
0.4160
0.3120
0.3871
640,686
-0.00(-0.67%)
Apr 20, 2023
0.3800
0.4800
0.3620
0.3897
1,439,037
-0.07(-16.09%)
Apr 19, 2023
0.5400
0.5890
0.4305
0.4644
5,234,392
+0.06(+14.16%)
Apr 18, 2023
0.4269
0.4269
0.3939
0.4068
1,196,010
-0.00(-0.59%)
Apr 17, 2023
0.4100
0.4300
0.3900
0.4092
160,643
-0.00(-0.12%)
Apr 14, 2023
0.4500
0.4580
0.3951
0.4097
159,767
-0.00(-0.07%)
Apr 13, 2023
0.4200
0.4213
0.3850
0.4100
140,768
+0.01(+2.47%)
Apr 12, 2023
0.4696
0.4696
0.3955
0.4001
233,218
-0.02(-4.19%)
Apr 11, 2023
0.4100
0.4380
0.3950
0.4176
220,862
+0.00(+0.55%)
Apr 10, 2023
0.4200
0.4587
0.4000
0.4153
214,968
-0.01(-3.42%)
Apr 06, 2023
0.4300
0.4600
0.3705
0.4300
649,244
-0.03(-6.68%)
Apr 05, 2023
0.5115
0.5633
0.4500
0.4608
1,247,217
-0.01(-2.21%)
Apr 04, 2023
0.5528
0.5528
0.4712
0.4712
206,742
-0.06(-11.73%)
Apr 03, 2023
0.5500
0.5630
0.5300
0.5338
110,147
-0.01(-2.00%)
Mar 31, 2023
0.5800
0.5800
0.5401
0.5447
110,251
-0.01(-2.44%)
Mar 30, 2023
0.5494
0.5733
0.5425
0.5583
82,162
+0.01(+2.31%)
Mar 29, 2023
0.5600
0.5828
0.5330
0.5457
106,798
-0.02(-3.06%)
Mar 28, 2023
0.5500
0.6100
0.5500
0.5629
93,068
+0.00(+0.00%)
Mar 27, 2023
0.5880
0.6100
0.5289
0.5629
118,075
-0.03(-4.77%)
Mar 24, 2023
0.6300
0.6336
0.5810
0.5911
104,616
-0.04(-6.17%)
Mar 23, 2023
0.6454
0.6754
0.6163
0.6300
82,792
-0.03(-5.11%)
Mar 22, 2023
0.7000
0.7000
0.6300
0.6639
99,006
-0.02(-2.38%)
Mar 21, 2023
0.6400
0.6992
0.6020
0.6801
173,216
-0.02(-2.40%)
Mar 20, 2023
0.8953
0.9136
0.6255
0.6968
628,292
-0.18(-20.82%)
Mar 17, 2023
0.6500
0.9030
0.6000
0.8800
1,469,965
+0.28(+46.67%)
Mar 16, 2023
0.6200
0.6623
0.5504
0.6000
261,902
-0.04(-6.37%)
Mar 15, 2023
0.7450
0.7700
0.6403
0.6408
175,207
-0.11(-14.93%)
Mar 14, 2023
0.8800
0.9500
0.7533
0.7533
129,199
-0.04(-5.47%)
Mar 13, 2023
0.9100
0.9100
0.7416
0.7969
174,354
-0.05(-6.26%)
Mar 10, 2023
1.240
1.250
0.8501
0.8501
260,597
-0.48(-36.08%)
Mar 09, 2023
1.380
1.438
1.330
1.330
26,062
-0.05(-3.62%)
Mar 08, 2023
1.400
1.430
1.340
1.380
155,341
+0.00(+0.00%)
Mar 07, 2023
1.370
1.400
1.370
1.380
26,885
-0.01(-0.72%)
Mar 06, 2023
1.390
1.420
1.370
1.390
18,140
+0.01(+0.72%)
Mar 03, 2023
1.400
1.410
1.380
1.380
39,296
-0.02(-1.43%)
Mar 02, 2023
1.380
1.410
1.370
1.400
21,373
+0.01(+0.72%)
Mar 01, 2023
1.380
1.410
1.380
1.390
15,951
-0.02(-1.42%)
Feb 28, 2023
1.440
1.460
1.390
1.410
44,335
-0.06(-4.08%)
Feb 27, 2023
1.640
1.640
1.460
1.470
28,081
-0.01(-0.68%)
Feb 24, 2023
1.520
1.520
1.470
1.480
13,571
-0.05(-3.27%)
Feb 23, 2023
1.530
1.560
1.460
1.530
23,135
-0.02(-1.29%)
Feb 22, 2023
1.510
1.590
1.510
1.550
28,077
+0.02(+1.31%)
Feb 21, 2023
1.530
1.600
1.530
1.530
19,272
-0.04(-2.55%)
Feb 17, 2023
1.580
1.840
1.520
1.570
108,176
-0.01(-0.63%)
Feb 16, 2023
1.580
1.650
1.561
1.580
22,737
+0.00(+0.00%)
Feb 15, 2023
1.540
1.594
1.540
1.580
21,670
+0.01(+0.64%)
Feb 14, 2023
1.540
1.590
1.540
1.570
23,040
+0.00(+0.00%)
Feb 13, 2023
1.580
1.600
1.550
1.570
29,141
+0.00(+0.00%)
Feb 10, 2023
1.590
1.590
1.550
1.570
25,803
+0.01(+0.64%)
Feb 09, 2023
1.570
1.660
1.540
1.560
25,420
+0.00(+0.00%)
Feb 08, 2023
1.540
1.600
1.540
1.560
26,507
+0.01(+0.65%)
Feb 07, 2023
1.520
1.580
1.520
1.550
21,911
+0.01(+0.65%)
Feb 06, 2023
1.570
1.580
1.530
1.540
16,730
-0.03(-1.91%)
Feb 03, 2023
1.510
1.600
1.471
1.570
56,757
+0.06(+3.97%)
Feb 02, 2023
1.530
1.590
1.510
1.510
76,241
-0.01(-0.66%)
Feb 01, 2023
1.500
1.545
1.480
1.520
35,184
+0.00(+0.00%)
Jan 31, 2023
1.520
1.590
1.480
1.520
46,652
+0.00(+0.00%)
Jan 30, 2023
1.550
1.570
1.500
1.520
33,515
+0.00(+0.00%)
Jan 27, 2023
1.480
1.570
1.480
1.520
36,545
+0.02(+1.33%)
Jan 26, 2023
1.500
1.540
1.490
1.500
32,823
+0.00(+0.00%)
Jan 25, 2023
1.500
1.550
1.460
1.500
59,964
+0.00(+0.00%)
Jan 24, 2023
1.500
1.500
1.480
1.500
20,874
+0.00(+0.00%)
Jan 23, 2023
1.470
1.500
1.450
1.500
55,045
+0.02(+1.35%)
Jan 20, 2023
1.500
1.500
1.415
1.480
46,673
-0.02(-1.33%)
Jan 19, 2023
1.500
1.505
1.470
1.500
41,867
+0.00(+0.00%)
Jan 18, 2023
1.500
1.500
1.480
1.500
57,490
+0.00(+0.00%)
Jan 17, 2023
1.500
1.500
1.421
1.500
41,254
+0.05(+3.45%)
Jan 13, 2023
1.450
1.500
1.420
1.450
34,254
-0.01(-0.68%)
Jan 12, 2023
1.470
1.500
1.390
1.460
154,426
+0.06(+4.29%)
Jan 11, 2023
1.440
1.490
1.340
1.400
71,202
+0.01(+0.72%)
Jan 10, 2023
1.390
1.430
1.360
1.390
40,209
+0.00(+0.00%)
Jan 09, 2023
1.350
1.460
1.330
1.390
70,228
+0.04(+2.96%)
Jan 06, 2023
1.350
1.390
1.305
1.350
32,855
+0.04(+3.05%)
Jan 05, 2023
1.350
1.360
1.274
1.310
48,536
+0.01(+0.77%)
Jan 04, 2023
1.310
1.360
1.190
1.300
37,666
-0.02(-1.52%)
Jan 03, 2023
1.300
1.320
1.270
1.320
33,772
+0.05(+3.94%)
Dec 30, 2022
1.150
1.340
1.150
1.270
87,674
+0.06(+4.96%)
Dec 29, 2022
1.250
1.340
1.120
1.210
92,025
-0.03(-2.42%)
Dec 28, 2022
1.220
1.290
1.194
1.240
61,445
+0.01(+0.81%)
Dec 27, 2022
1.300
1.350
1.220
1.230
45,158
-0.10(-7.52%)
Dec 23, 2022
1.400
1.400
1.320
1.330
21,593
-0.03(-2.21%)
Dec 22, 2022
1.500
1.500
1.300
1.360
63,510
-0.12(-8.11%)
Dec 21, 2022
1.440
1.510
1.431
1.480
25,044
+0.06(+4.23%)
Dec 20, 2022
1.480
1.497
1.420
1.420
28,846
-0.06(-4.05%)
Dec 19, 2022
1.710
1.730
1.465
1.480
46,172
-0.22(-12.94%)
Dec 16, 2022
1.530
1.730
1.450
1.700
82,281
+0.15(+9.68%)
Dec 15, 2022
1.590
1.610
1.470
1.550
52,705
-0.06(-3.73%)
Dec 14, 2022
1.780
1.780
1.580
1.610
49,113
-0.08(-4.73%)
Dec 13, 2022
1.770
1.840
1.610
1.690
32,416
-0.05(-2.87%)
Dec 12, 2022
1.660
1.780
1.560
1.740
73,168
+0.09(+5.45%)
Dec 09, 2022
1.710
1.760
1.590
1.650
52,755
-0.06(-3.51%)
Dec 08, 2022
1.830
1.889
1.650
1.710
127,637
-0.10(-5.52%)
Dec 07, 2022
1.760
1.850
1.692
1.810
41,865
+0.07(+4.02%)
Dec 06, 2022
1.860
1.910
1.660
1.740
92,414
-0.09(-4.92%)
Dec 05, 2022
1.920
1.940
1.771
1.830
68,407
-0.11(-5.67%)
Dec 02, 2022
1.690
1.940
1.690
1.940
114,373
+0.16(+8.99%)
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.