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
GX Hydrogen ETF
(NQ:
HYDR
)
28.27
+22.49 (+389.10%)
Official Closing Price
Updated: 4:15 PM EDT, Jun 17, 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
6.600
6.620
6.495
6.530
47,752
-0.01(-0.15%)
Nov 29, 2023
6.510
6.610
6.440
6.540
107,577
+0.15(+2.35%)
Nov 28, 2023
6.280
6.420
6.170
6.390
91,155
+0.00(+0.00%)
Nov 27, 2023
6.440
6.440
6.350
6.390
46,216
+0.00(+0.00%)
Nov 24, 2023
6.340
6.390
6.300
6.390
57,996
+0.05(+0.79%)
Nov 22, 2023
6.390
6.400
6.300
6.340
32,171
-0.05(-0.78%)
Nov 21, 2023
6.480
6.560
6.320
6.390
83,519
-0.18(-2.74%)
Nov 20, 2023
6.590
6.600
6.500
6.570
103,034
+0.06(+0.92%)
Nov 17, 2023
6.460
6.510
6.360
6.510
41,047
+0.10(+1.56%)
Nov 16, 2023
6.440
6.478
6.320
6.410
45,540
-0.13(-1.99%)
Nov 15, 2023
6.540
6.680
6.508
6.540
186,809
+0.12(+1.87%)
Nov 14, 2023
5.900
6.450
5.800
6.420
230,837
+0.61(+10.50%)
Nov 13, 2023
5.750
5.846
5.680
5.810
75,244
-0.03(-0.51%)
Nov 10, 2023
5.890
5.980
5.695
5.840
253,381
-0.48(-7.59%)
Nov 09, 2023
6.440
6.540
6.280
6.320
51,181
+0.07(+1.12%)
Nov 08, 2023
6.370
6.370
6.230
6.250
27,972
-0.14(-2.19%)
Nov 07, 2023
6.440
6.440
6.261
6.390
46,974
-0.10(-1.54%)
Nov 06, 2023
6.710
6.710
6.405
6.490
24,218
-0.18(-2.70%)
Nov 03, 2023
6.500
6.790
6.500
6.670
77,062
+0.22(+3.41%)
Nov 02, 2023
6.200
6.450
6.200
6.450
43,125
+0.41(+6.79%)
Nov 01, 2023
6.070
6.070
5.930
6.040
40,132
-0.02(-0.33%)
Oct 31, 2023
5.940
6.070
5.910
6.060
35,278
+0.12(+2.02%)
Oct 30, 2023
6.010
6.069
5.840
5.940
26,881
-0.02(-0.34%)
Oct 27, 2023
6.140
6.140
5.910
5.960
36,814
-0.15(-2.45%)
Oct 26, 2023
6.190
6.250
6.070
6.110
25,834
-0.11(-1.77%)
Oct 25, 2023
6.280
6.400
6.168
6.220
32,349
-0.19(-2.96%)
Oct 24, 2023
6.270
6.469
6.270
6.410
34,169
+0.25(+4.06%)
Oct 23, 2023
6.120
6.250
6.040
6.160
29,574
-0.11(-1.75%)
Oct 20, 2023
6.410
6.410
6.210
6.270
112,405
-0.25(-3.83%)
Oct 19, 2023
6.670
6.670
6.470
6.520
47,148
-0.18(-2.69%)
Oct 18, 2023
6.910
6.910
6.650
6.700
53,954
-0.33(-4.69%)
Oct 17, 2023
6.900
7.080
6.810
7.030
31,699
+0.05(+0.72%)
Oct 16, 2023
6.870
7.000
6.786
6.980
48,948
+0.21(+3.10%)
Oct 13, 2023
6.850
6.930
6.730
6.770
83,099
-0.08(-1.17%)
Oct 12, 2023
7.010
7.010
6.800
6.850
24,755
-0.20(-2.84%)
Oct 11, 2023
7.100
7.101
6.930
7.050
26,138
+0.12(+1.73%)
Oct 10, 2023
6.660
6.960
6.660
6.930
31,445
+0.29(+4.37%)
Oct 09, 2023
6.680
6.770
6.532
6.640
23,969
-0.14(-2.06%)
Oct 06, 2023
6.540
6.788
6.520
6.780
49,862
+0.09(+1.35%)
Oct 05, 2023
6.750
6.750
6.612
6.690
24,218
-0.01(-0.15%)
Oct 04, 2023
6.770
6.770
6.546
6.700
189,168
-0.07(-1.03%)
Oct 03, 2023
6.890
6.890
6.701
6.770
60,460
-0.24(-3.42%)
Oct 02, 2023
7.330
7.380
6.960
7.010
73,522
-0.38(-5.14%)
Sep 29, 2023
7.440
7.490
7.290
7.390
26,347
+0.05(+0.68%)
Sep 28, 2023
7.380
7.380
7.200
7.340
39,055
-0.04(-0.54%)
Sep 27, 2023
7.290
7.460
7.290
7.380
43,232
+0.09(+1.23%)
Sep 26, 2023
7.350
7.400
7.260
7.290
23,627
-0.23(-3.06%)
Sep 25, 2023
7.490
7.530
7.470
7.520
23,341
-0.07(-0.92%)
Sep 22, 2023
7.730
7.760
7.550
7.590
55,491
-0.07(-0.91%)
Sep 21, 2023
8.000
8.000
7.610
7.660
215,418
-0.46(-5.67%)
Sep 20, 2023
8.150
8.300
8.052
8.120
7,654
+0.00(+0.00%)
Sep 19, 2023
8.110
8.160
8.010
8.120
22,632
+0.01(+0.12%)
Sep 18, 2023
8.220
8.230
8.050
8.110
31,208
-0.22(-2.64%)
Sep 15, 2023
8.440
8.440
8.280
8.330
26,328
-0.12(-1.42%)
Sep 14, 2023
8.290
8.450
8.290
8.450
19,324
+0.23(+2.80%)
Sep 13, 2023
8.260
8.278
8.130
8.220
26,136
-0.08(-0.96%)
Sep 12, 2023
8.200
8.300
8.120
8.300
24,705
-0.02(-0.24%)
Sep 11, 2023
8.290
8.330
8.200
8.320
32,992
+0.10(+1.22%)
Sep 08, 2023
8.300
8.300
8.150
8.220
57,054
-0.17(-2.03%)
Sep 07, 2023
8.400
8.400
8.200
8.390
33,422
-0.06(-0.71%)
Sep 06, 2023
8.550
8.560
8.420
8.450
27,351
-0.12(-1.40%)
Sep 05, 2023
8.550
8.620
8.470
8.570
27,718
+0.06(+0.71%)
Sep 01, 2023
8.620
8.640
8.510
8.510
22,282
-0.12(-1.39%)
Aug 31, 2023
8.650
8.728
8.550
8.630
19,153
-0.06(-0.69%)
Aug 30, 2023
8.760
8.800
8.600
8.690
27,808
-0.11(-1.25%)
Aug 29, 2023
8.500
8.710
8.450
8.800
29,869
+0.28(+3.29%)
Aug 28, 2023
8.510
8.560
8.452
8.520
14,610
+0.12(+1.43%)
Aug 25, 2023
8.330
8.460
8.300
8.400
19,341
+0.10(+1.20%)
Aug 24, 2023
8.510
8.510
8.240
8.300
54,951
-0.24(-2.81%)
Aug 23, 2023
8.480
8.580
8.472
8.540
23,980
+0.07(+0.83%)
Aug 22, 2023
8.640
8.640
8.330
8.470
45,351
-0.11(-1.28%)
Aug 21, 2023
8.580
8.580
8.500
8.580
24,779
+0.05(+0.59%)
Aug 18, 2023
8.450
8.550
8.300
8.530
47,380
-0.02(-0.23%)
Aug 17, 2023
8.670
8.690
8.540
8.550
48,167
-0.10(-1.16%)
Aug 16, 2023
8.800
8.850
8.600
8.650
57,557
-0.26(-2.92%)
Aug 15, 2023
9.020
9.105
8.800
8.910
30,251
-0.17(-1.87%)
Aug 14, 2023
9.020
9.100
8.870
9.080
33,504
+0.12(+1.34%)
Aug 11, 2023
9.000
9.060
8.910
8.960
34,710
-0.12(-1.32%)
Aug 10, 2023
9.170
9.320
9.000
9.080
70,784
-0.31(-3.30%)
Aug 09, 2023
9.410
9.500
9.300
9.390
26,382
+0.00(+0.00%)
Aug 08, 2023
9.330
9.390
9.170
9.390
26,957
-0.09(-0.95%)
Aug 07, 2023
9.700
9.700
9.340
9.480
57,515
-0.22(-2.27%)
Aug 04, 2023
9.900
9.980
9.630
9.700
35,782
-0.17(-1.72%)
Aug 03, 2023
9.810
9.910
9.800
9.870
35,098
+0.01(+0.10%)
Aug 02, 2023
10.12
10.12
9.710
9.860
73,905
-0.50(-4.83%)
Aug 01, 2023
10.45
10.45
10.25
10.36
214,988
-0.09(-0.86%)
Jul 31, 2023
10.27
10.49
10.27
10.45
45,949
+0.30(+2.96%)
Jul 28, 2023
10.13
10.20
10.06
10.15
51,205
+0.15(+1.50%)
Jul 27, 2023
10.40
10.40
9.920
10.00
52,409
-0.29(-2.82%)
Jul 26, 2023
10.07
10.30
10.00
10.29
28,047
+0.14(+1.43%)
Jul 25, 2023
10.21
10.27
10.11
10.14
22,336
-0.18(-1.70%)
Jul 24, 2023
10.38
10.40
10.22
10.32
38,995
-0.06(-0.58%)
Jul 21, 2023
10.45
10.46
10.21
10.38
41,155
+0.17(+1.67%)
Jul 20, 2023
10.40
10.40
10.19
10.21
74,073
-0.19(-1.83%)
Jul 19, 2023
10.45
10.56
10.37
10.40
68,290
+0.01(+0.10%)
Jul 18, 2023
10.29
10.49
10.27
10.39
104,004
+0.24(+2.36%)
Jul 17, 2023
9.820
10.17
9.745
10.15
50,187
+0.33(+3.36%)
Jul 14, 2023
10.11
10.16
9.750
9.820
78,198
-0.16(-1.60%)
Jul 13, 2023
9.780
10.06
9.761
9.980
62,169
+0.43(+4.45%)
Jul 12, 2023
9.620
9.630
9.471
9.555
47,675
+0.16(+1.76%)
Jul 11, 2023
9.270
9.390
9.180
9.390
27,211
+0.25(+2.74%)
Jul 10, 2023
9.040
9.140
8.950
9.140
38,648
+0.06(+0.66%)
Jul 07, 2023
8.900
9.150
8.770
9.080
32,851
+0.31(+3.53%)
Jul 06, 2023
9.000
9.000
8.670
8.770
77,573
-0.36(-3.94%)
Jul 05, 2023
9.150
9.220
9.055
9.130
93,000
-0.13(-1.40%)
Jul 03, 2023
9.250
9.400
9.200
9.260
36,407
+0.06(+0.65%)
Jun 30, 2023
9.180
9.220
9.102
9.200
36,618
+0.19(+2.11%)
Jun 29, 2023
8.890
9.143
8.890
9.010
40,360
+0.18(+2.04%)
Jun 28, 2023
8.840
8.995
8.760
8.830
39,261
-0.06(-0.67%)
Jun 27, 2023
8.840
8.890
8.700
8.890
54,585
+0.05(+0.57%)
Jun 26, 2023
8.890
8.990
8.800
8.840
29,190
-0.05(-0.56%)
Jun 23, 2023
8.970
9.000
8.850
8.890
78,802
-0.36(-3.89%)
Jun 22, 2023
9.340
9.340
9.160
9.250
59,052
-0.21(-2.22%)
Jun 21, 2023
9.450
9.550
9.330
9.460
47,110
-0.13(-1.36%)
Jun 20, 2023
9.870
9.870
9.400
9.590
129,186
-0.28(-2.84%)
Jun 16, 2023
10.05
10.05
9.750
9.870
37,390
-0.05(-0.50%)
Jun 15, 2023
9.800
9.950
9.630
9.920
66,701
+0.12(+1.22%)
Jun 14, 2023
10.29
10.30
9.720
9.800
121,630
-0.26(-2.58%)
Jun 13, 2023
9.880
10.09
9.840
10.06
105,603
+0.36(+3.71%)
Jun 12, 2023
9.250
9.700
9.200
9.700
66,595
+0.48(+5.21%)
Jun 09, 2023
9.340
9.340
9.150
9.220
33,329
-0.06(-0.65%)
Jun 08, 2023
9.350
9.400
9.170
9.280
207,268
-0.06(-0.64%)
Jun 07, 2023
9.230
9.400
9.230
9.340
34,707
+0.21(+2.30%)
Jun 06, 2023
8.890
9.170
8.810
9.130
47,153
+0.18(+2.01%)
Jun 05, 2023
9.040
9.080
8.900
8.950
51,185
-0.10(-1.10%)
Jun 02, 2023
9.030
9.090
8.940
9.050
38,691
+0.11(+1.23%)
Jun 01, 2023
8.750
8.990
8.669
8.940
31,255
+0.23(+2.64%)
May 31, 2023
8.900
8.900
8.660
8.710
29,590
-0.24(-2.68%)
May 30, 2023
9.020
9.065
8.900
8.950
41,540
-0.03(-0.33%)
May 26, 2023
8.980
8.980
8.900
8.980
16,414
+0.04(+0.50%)
May 25, 2023
9.030
9.070
8.900
8.935
19,981
-0.09(-1.05%)
May 24, 2023
9.160
9.160
8.910
9.030
32,800
-0.28(-3.01%)
May 23, 2023
9.320
9.409
9.200
9.310
25,658
-0.02(-0.21%)
May 22, 2023
9.180
9.370
9.130
9.330
35,777
+0.18(+1.97%)
May 19, 2023
9.190
9.340
9.100
9.150
49,077
+0.05(+0.55%)
May 18, 2023
9.210
9.210
9.050
9.100
25,627
-0.16(-1.73%)
May 17, 2023
9.100
9.288
9.060
9.260
14,820
+0.15(+1.65%)
May 16, 2023
9.260
9.260
9.080
9.110
16,796
-0.19(-2.04%)
May 15, 2023
9.170
9.330
9.060
9.300
18,170
+0.16(+1.75%)
May 12, 2023
9.260
9.325
9.080
9.140
24,418
-0.13(-1.40%)
May 11, 2023
9.330
9.330
9.172
9.270
10,620
-0.13(-1.38%)
May 10, 2023
9.780
9.780
9.400
9.400
25,056
-0.21(-2.19%)
May 09, 2023
9.720
9.720
9.510
9.610
64,510
-0.40(-4.00%)
May 08, 2023
10.03
10.05
9.846
10.01
38,460
+0.06(+0.60%)
May 05, 2023
9.670
9.950
9.670
9.950
30,085
+0.36(+3.75%)
May 04, 2023
9.530
9.590
9.432
9.590
14,681
+0.06(+0.63%)
May 03, 2023
9.430
9.650
9.310
9.530
9,780
+0.06(+0.63%)
May 02, 2023
9.520
9.590
9.410
9.470
20,702
-0.21(-2.17%)
May 01, 2023
9.670
9.810
9.610
9.680
17,657
-0.02(-0.21%)
Apr 28, 2023
9.610
9.789
9.590
9.700
14,353
+0.05(+0.52%)
Apr 27, 2023
9.520
9.650
9.500
9.650
29,125
+0.47(+5.12%)
Apr 26, 2023
9.350
9.360
9.080
9.180
23,645
-0.20(-2.13%)
Apr 25, 2023
9.650
9.650
9.329
9.380
36,569
-0.37(-3.79%)
Apr 24, 2023
9.760
9.860
9.660
9.750
17,574
-0.01(-0.10%)
Apr 21, 2023
9.760
9.920
9.680
9.760
19,499
-0.05(-0.51%)
Apr 20, 2023
9.800
9.948
9.750
9.810
41,517
-0.17(-1.70%)
Apr 19, 2023
9.890
9.990
9.850
9.980
12,994
+0.03(+0.30%)
Apr 18, 2023
10.12
10.20
9.930
9.950
20,447
-0.20(-1.97%)
Apr 17, 2023
10.08
10.17
10.02
10.15
30,527
+0.08(+0.79%)
Apr 14, 2023
10.15
10.16
9.954
10.07
74,278
-0.01(-0.10%)
Apr 13, 2023
10.12
10.15
9.990
10.08
23,017
-0.03(-0.30%)
Apr 12, 2023
10.32
10.32
10.05
10.11
13,268
-0.12(-1.17%)
Apr 11, 2023
10.08
10.33
10.01
10.23
32,441
+0.05(+0.49%)
Apr 10, 2023
10.02
10.18
9.850
10.18
175,717
+0.16(+1.60%)
Apr 06, 2023
10.14
10.19
10.01
10.02
19,708
-0.17(-1.67%)
Apr 05, 2023
10.56
10.56
10.10
10.19
25,774
-0.45(-4.23%)
Apr 04, 2023
10.91
10.91
10.53
10.64
44,142
-0.28(-2.56%)
Apr 03, 2023
10.95
10.99
10.77
10.92
45,123
-0.02(-0.18%)
Mar 31, 2023
10.85
11.04
10.82
10.94
14,870
+0.13(+1.20%)
Mar 30, 2023
10.78
10.86
10.75
10.81
48,998
+0.44(+4.24%)
Mar 29, 2023
10.23
10.38
10.11
10.37
22,518
+0.29(+2.88%)
Mar 28, 2023
10.15
10.18
10.02
10.08
91,897
-0.20(-1.95%)
Mar 27, 2023
10.44
10.44
10.17
10.28
19,937
-0.10(-0.96%)
Mar 24, 2023
10.50
10.50
10.20
10.38
27,630
-0.29(-2.72%)
Mar 23, 2023
10.78
10.97
10.55
10.67
38,391
+0.12(+1.14%)
Mar 22, 2023
10.79
10.82
10.55
10.55
20,959
-0.28(-2.59%)
Mar 21, 2023
10.62
10.83
10.55
10.83
47,148
+0.40(+3.84%)
Mar 20, 2023
10.46
10.61
10.40
10.43
10,984
-0.03(-0.29%)
Mar 17, 2023
10.68
10.68
10.33
10.46
20,211
-0.36(-3.33%)
Mar 16, 2023
10.67
10.82
10.50
10.82
45,200
+0.12(+1.12%)
Mar 15, 2023
10.85
10.85
10.50
10.70
19,501
-0.52(-4.63%)
Mar 14, 2023
11.41
11.52
11.07
11.22
18,829
+0.10(+0.90%)
Mar 13, 2023
11.00
11.30
10.77
11.12
49,701
-0.18(-1.59%)
Mar 10, 2023
11.58
11.72
11.10
11.30
26,008
-0.42(-3.58%)
Mar 09, 2023
12.03
12.11
11.58
11.72
15,234
-0.17(-1.43%)
Mar 08, 2023
11.83
11.91
11.65
11.89
35,749
+0.03(+0.25%)
Mar 07, 2023
12.13
12.14
11.75
11.86
32,423
-0.33(-2.71%)
Mar 06, 2023
12.36
12.50
12.16
12.19
101,699
-0.08(-0.65%)
Mar 03, 2023
12.01
12.37
11.92
12.27
11,926
+0.32(+2.68%)
Mar 02, 2023
11.85
11.95
11.61
11.95
14,996
-0.12(-0.99%)
Mar 01, 2023
12.21
12.33
12.00
12.07
21,822
-0.05(-0.41%)
Feb 28, 2023
12.03
12.21
11.95
12.12
12,946
+0.08(+0.66%)
Feb 27, 2023
12.00
12.18
11.84
12.04
10,865
+0.04(+0.33%)
Feb 24, 2023
12.00
12.00
11.74
12.00
18,264
-0.34(-2.76%)
Feb 23, 2023
12.38
12.43
12.04
12.34
11,537
+0.23(+1.90%)
Feb 22, 2023
12.28
12.37
12.10
12.11
104,077
-0.17(-1.38%)
Feb 21, 2023
12.74
12.75
12.25
12.28
29,340
-0.49(-3.80%)
Feb 17, 2023
12.75
12.79
12.56
12.77
25,121
-0.10(-0.82%)
Feb 16, 2023
12.91
13.05
12.72
12.87
30,440
-0.21(-1.61%)
Feb 15, 2023
12.75
13.10
12.68
13.08
29,633
+0.07(+0.54%)
Feb 14, 2023
12.90
13.11
12.70
13.01
31,325
-0.10(-0.76%)
Feb 13, 2023
13.11
13.24
12.96
13.11
295,461
-0.16(-1.21%)
Feb 10, 2023
13.34
13.35
12.95
13.27
60,112
-0.19(-1.41%)
Feb 09, 2023
13.91
13.99
13.33
13.46
17,186
-0.08(-0.59%)
Feb 08, 2023
13.78
13.95
13.44
13.54
23,998
-0.11(-0.81%)
Feb 07, 2023
13.64
13.65
13.33
13.65
39,947
+0.01(+0.07%)
Feb 06, 2023
13.70
13.74
13.48
13.64
287,284
-0.09(-0.66%)
Feb 03, 2023
14.02
14.13
13.53
13.73
350,368
-0.53(-3.72%)
Feb 02, 2023
14.20
14.46
14.05
14.26
95,542
+0.48(+3.48%)
Feb 01, 2023
13.58
13.92
13.38
13.78
24,135
+0.29(+2.15%)
Jan 31, 2023
13.11
13.49
13.10
13.49
26,031
+0.55(+4.25%)
Jan 30, 2023
13.08
13.10
12.89
12.94
16,146
-0.30(-2.27%)
Jan 27, 2023
12.82
13.24
12.77
13.24
16,920
+0.31(+2.40%)
Jan 26, 2023
13.28
13.28
12.74
12.93
25,707
-0.27(-2.05%)
Jan 25, 2023
12.88
13.20
12.67
13.20
17,422
+0.04(+0.30%)
Jan 24, 2023
13.27
13.30
13.11
13.16
26,539
-0.18(-1.35%)
Jan 23, 2023
12.79
13.44
12.76
13.34
57,243
+0.61(+4.79%)
Jan 20, 2023
12.51
12.75
12.45
12.73
52,950
+0.20(+1.60%)
Jan 19, 2023
12.72
12.72
12.24
12.53
65,876
-0.45(-3.47%)
Jan 18, 2023
13.27
13.49
12.90
12.98
40,202
-0.01(-0.08%)
Jan 17, 2023
13.13
13.13
12.84
12.99
30,664
-0.14(-1.07%)
Jan 13, 2023
12.91
13.13
12.81
13.13
23,574
+0.13(+1.00%)
Jan 12, 2023
12.93
13.00
12.64
13.00
19,603
+0.25(+1.96%)
Jan 11, 2023
12.42
12.75
12.29
12.75
57,524
+0.40(+3.24%)
Jan 10, 2023
11.95
12.35
11.90
12.35
33,028
+0.25(+2.07%)
Jan 09, 2023
11.92
12.15
11.88
12.10
38,129
+0.56(+4.85%)
Jan 06, 2023
11.21
11.63
11.11
11.54
20,965
+0.52(+4.72%)
Jan 05, 2023
11.22
11.22
11.01
11.02
12,488
-0.35(-3.08%)
Jan 04, 2023
11.15
11.37
11.05
11.37
26,933
+0.22(+1.97%)
Jan 03, 2023
11.19
11.35
10.89
11.15
15,007
+0.27(+2.48%)
Dec 30, 2022
10.90
10.97
10.80
10.88
24,121
-0.15(-1.36%)
Dec 29, 2022
10.80
11.03
10.77
11.03
28,070
+0.40(+3.76%)
Dec 28, 2022
10.69
10.71
10.52
10.63
13,563
-0.21(-1.94%)
Dec 27, 2022
10.86
10.86
10.57
10.84
20,847
+0.01(+0.09%)
Dec 23, 2022
10.93
10.93
10.61
10.83
12,620
+0.03(+0.28%)
Dec 22, 2022
11.12
11.12
10.71
10.80
21,384
-0.47(-4.17%)
Dec 21, 2022
11.39
11.39
11.06
11.27
23,723
-0.07(-0.62%)
Dec 20, 2022
11.50
11.55
11.12
11.34
23,772
-0.61(-5.10%)
Dec 19, 2022
12.04
12.13
11.54
11.95
16,457
-0.44(-3.55%)
Dec 16, 2022
11.93
12.39
11.67
12.39
11,096
+0.25(+2.06%)
Dec 15, 2022
12.28
12.33
11.86
12.14
19,072
-0.38(-3.04%)
Dec 14, 2022
12.29
12.64
12.10
12.52
37,958
+0.29(+2.37%)
Dec 13, 2022
12.41
12.70
12.18
12.23
40,901
+0.08(+0.66%)
Dec 12, 2022
11.82
12.15
11.82
12.15
23,583
+0.23(+1.93%)
Dec 09, 2022
11.80
11.92
11.74
11.92
6,804
-0.02(-0.17%)
Dec 08, 2022
11.78
11.94
11.68
11.94
11,254
+0.35(+3.02%)
Dec 07, 2022
11.60
11.86
11.50
11.59
20,711
-0.20(-1.70%)
Dec 06, 2022
12.28
12.49
11.79
11.79
27,327
-0.70(-5.60%)
Dec 05, 2022
12.65
12.72
12.38
12.49
17,690
-0.26(-2.04%)
Dec 02, 2022
12.35
12.75
11.86
12.75
53,890
+0.15(+1.19%)
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.