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
Bio-Key Intl Inc
(NQ:
BKYI
)
1.500
-0.360 (-19.35%)
Streaming Delayed Price
Updated: 3:59 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, 2020
3.480
3.540
3.360
3.470
629,895
+0.00(+0.00%)
Nov 27, 2020
3.340
3.500
3.340
3.470
259,200
+0.08(+2.36%)
Nov 25, 2020
3.360
3.480
3.250
3.390
541,700
-0.07(-2.02%)
Nov 24, 2020
3.380
3.570
3.090
3.460
1,439,150
-0.05(-1.42%)
Nov 23, 2020
3.560
3.750
3.180
3.510
6,832,740
+0.58(+19.80%)
Nov 20, 2020
2.970
3.040
2.750
2.930
701,400
-0.15(-4.85%)
Nov 19, 2020
3.102
3.240
2.961
3.079
1,258,781
-0.52(-14.47%)
Nov 18, 2020
3.600
3.760
3.360
3.600
636,767
+0.16(+4.65%)
Nov 17, 2020
3.360
3.520
3.280
3.440
178,448
+0.08(+2.38%)
Nov 16, 2020
3.360
3.440
3.200
3.360
220,024
+0.09(+2.76%)
Nov 13, 2020
3.400
3.400
3.240
3.270
220,837
-0.13(-3.84%)
Nov 12, 2020
3.530
3.600
3.281
3.400
465,038
-0.18(-5.03%)
Nov 11, 2020
3.630
3.630
3.378
3.580
219,985
+0.09(+2.50%)
Nov 10, 2020
3.258
3.590
3.204
3.493
190,959
+0.21(+6.36%)
Nov 09, 2020
3.356
3.433
3.224
3.284
174,096
-0.07(-2.15%)
Nov 06, 2020
3.280
3.480
3.224
3.356
136,025
-0.00(-0.12%)
Nov 05, 2020
3.360
3.360
3.280
3.360
147,080
+0.06(+1.72%)
Nov 04, 2020
3.282
3.304
3.204
3.303
106,313
+0.05(+1.55%)
Nov 03, 2020
3.196
3.400
3.128
3.253
156,766
+0.01(+0.42%)
Nov 02, 2020
3.272
3.440
3.123
3.239
392,643
-0.04(-1.08%)
Oct 30, 2020
3.360
3.429
3.200
3.274
203,750
-0.17(-4.81%)
Oct 29, 2020
3.520
3.520
3.440
3.440
135,830
-0.16(-4.44%)
Oct 28, 2020
3.520
3.680
3.280
3.600
353,104
+0.16(+4.55%)
Oct 27, 2020
3.535
3.558
3.400
3.443
191,450
-0.08(-2.36%)
Oct 26, 2020
3.598
3.656
3.491
3.526
175,404
-0.10(-2.69%)
Oct 23, 2020
3.680
3.760
3.534
3.624
168,862
-0.06(-1.52%)
Oct 22, 2020
3.600
3.760
3.520
3.680
232,606
+0.08(+2.24%)
Oct 21, 2020
3.635
3.677
3.520
3.599
196,854
-0.00(-0.02%)
Oct 20, 2020
3.696
3.759
3.480
3.600
252,702
-0.04(-1.10%)
Oct 19, 2020
3.680
3.798
3.554
3.640
305,081
-0.13(-3.44%)
Oct 16, 2020
3.760
3.840
3.680
3.770
269,500
-0.07(-1.83%)
Oct 15, 2020
3.800
3.840
3.648
3.840
311,840
-0.10(-2.62%)
Oct 14, 2020
3.816
4.104
3.760
3.943
694,680
+0.14(+3.77%)
Oct 13, 2020
3.736
3.896
3.680
3.800
371,683
-0.04(-1.04%)
Oct 12, 2020
4.160
4.160
3.760
3.840
949,110
-0.46(-10.78%)
Oct 09, 2020
4.160
4.400
4.000
4.304
1,455,337
-0.12(-2.71%)
Oct 08, 2020
5.464
5.760
4.424
4.424
15,321,313
+1.06(+31.64%)
Oct 07, 2020
3.400
3.504
3.280
3.361
138,868
-0.02(-0.57%)
Oct 06, 2020
3.408
3.510
3.380
3.380
129,946
-0.06(-1.74%)
Oct 05, 2020
3.360
3.520
3.360
3.440
96,751
-0.02(-0.46%)
Oct 02, 2020
3.360
3.560
3.341
3.456
116,250
-0.06(-1.82%)
Oct 01, 2020
3.511
3.600
3.328
3.520
116,390
+0.00(+0.07%)
Sep 30, 2020
3.436
3.580
3.400
3.518
135,433
+0.08(+2.26%)
Sep 29, 2020
3.675
3.677
3.436
3.440
114,947
-0.16(-4.44%)
Sep 28, 2020
3.520
3.680
3.440
3.600
107,946
+0.13(+3.69%)
Sep 25, 2020
3.416
3.552
3.365
3.472
126,050
+0.03(+0.93%)
Sep 24, 2020
3.520
3.600
3.280
3.440
220,171
-0.15(-4.10%)
Sep 23, 2020
3.840
3.912
3.505
3.587
243,680
-0.25(-6.58%)
Sep 22, 2020
3.891
4.000
3.794
3.840
197,219
+0.03(+0.78%)
Sep 21, 2020
3.840
4.000
3.798
3.810
153,440
+0.02(+0.44%)
Sep 18, 2020
3.920
4.040
3.794
3.794
183,800
-0.12(-3.01%)
Sep 17, 2020
3.920
4.000
3.804
3.911
88,759
-0.09(-2.22%)
Sep 16, 2020
4.080
4.080
3.840
4.000
119,911
-0.08(-1.96%)
Sep 15, 2020
3.960
4.215
3.921
4.080
141,135
+0.08(+1.90%)
Sep 14, 2020
3.776
4.143
3.760
4.004
257,027
+0.26(+7.08%)
Sep 11, 2020
3.840
3.920
3.600
3.739
203,075
-0.18(-4.61%)
Sep 10, 2020
3.840
4.000
3.760
3.920
125,169
-0.02(-0.55%)
Sep 09, 2020
4.064
4.064
3.840
3.942
181,653
-0.19(-4.70%)
Sep 08, 2020
3.727
4.240
3.640
4.136
301,211
+0.22(+5.51%)
Sep 04, 2020
3.840
3.999
3.360
3.920
383,087
+0.00(+0.06%)
Sep 03, 2020
4.070
4.079
3.766
3.918
310,622
-0.16(-3.98%)
Sep 02, 2020
4.320
4.320
3.840
4.080
657,697
-0.32(-7.27%)
Sep 01, 2020
4.640
4.640
4.320
4.400
444,707
-0.20(-4.35%)
Aug 31, 2020
4.766
4.800
4.571
4.600
371,759
-0.27(-5.52%)
Aug 28, 2020
4.655
4.920
4.576
4.869
295,362
+0.18(+3.86%)
Aug 27, 2020
4.720
4.880
4.585
4.688
434,368
-0.24(-4.96%)
Aug 26, 2020
5.254
5.280
4.668
4.933
801,140
-0.28(-5.39%)
Aug 25, 2020
4.720
5.274
4.480
5.214
1,343,989
+0.16(+3.12%)
Aug 24, 2020
5.330
5.360
4.880
5.056
911,640
-0.31(-5.70%)
Aug 21, 2020
5.760
5.760
5.250
5.362
1,258,837
-0.42(-7.30%)
Aug 20, 2020
5.720
5.839
5.688
5.784
691,735
-0.08(-1.40%)
Aug 19, 2020
5.873
5.920
5.700
5.866
731,536
+0.11(+1.85%)
Aug 18, 2020
5.840
6.000
5.680
5.760
744,790
-0.19(-3.23%)
Aug 17, 2020
6.018
6.056
5.840
5.952
890,501
+0.07(+1.22%)
Aug 14, 2020
5.918
6.400
5.680
5.880
1,602,412
-0.01(-0.14%)
Aug 13, 2020
6.160
6.240
5.570
5.888
1,257,345
-0.43(-6.84%)
Aug 12, 2020
6.160
6.480
6.000
6.320
929,427
-0.22(-3.42%)
Aug 11, 2020
7.154
7.200
6.040
6.544
2,729,512
-0.10(-1.45%)
Aug 10, 2020
6.000
6.880
6.000
6.640
2,129,017
+0.67(+11.26%)
Aug 07, 2020
5.920
6.000
5.840
5.968
817,725
+0.16(+2.70%)
Aug 06, 2020
5.859
5.866
5.693
5.811
527,702
-0.11(-1.84%)
Aug 05, 2020
5.920
6.000
5.680
5.920
1,197,507
+0.24(+4.23%)
Aug 04, 2020
5.600
5.680
5.520
5.680
523,798
+0.03(+0.45%)
Aug 03, 2020
5.650
5.672
5.463
5.654
626,557
+0.06(+1.09%)
Jul 31, 2020
5.654
5.672
5.368
5.594
687,425
-0.03(-0.58%)
Jul 30, 2020
5.600
5.714
5.456
5.626
943,989
+0.03(+0.47%)
Jul 29, 2020
5.600
5.680
5.360
5.600
1,276,902
-0.16(-2.78%)
Jul 28, 2020
6.080
6.160
5.600
5.760
1,661,083
-0.32(-5.26%)
Jul 27, 2020
5.689
6.308
5.440
6.080
4,567,019
+0.77(+14.58%)
Jul 24, 2020
5.280
5.321
5.040
5.306
867,662
+0.07(+1.41%)
Jul 23, 2020
5.680
5.680
4.960
5.233
1,772,265
-0.21(-3.81%)
Jul 22, 2020
5.178
5.800
5.120
5.440
2,947,979
+0.48(+9.68%)
Jul 21, 2020
4.927
5.079
4.808
4.960
4,492,954
-1.98(-28.57%)
Jul 20, 2020
8.600
8.720
6.720
6.944
767,547
-1.22(-14.90%)
Jul 17, 2020
8.080
9.280
8.000
8.160
1,054,525
-1.44(-15.00%)
Jul 16, 2020
7.440
13.68
7.280
9.600
15,140,642
+3.22(+50.38%)
Jul 15, 2020
6.115
6.398
6.084
6.384
27,213
+0.15(+2.44%)
Jul 14, 2020
6.400
6.400
5.840
6.232
107,733
-0.00(-0.08%)
Jul 13, 2020
6.320
6.640
6.120
6.237
85,524
+0.00(+0.03%)
Jul 10, 2020
6.104
6.390
6.104
6.235
50,737
-0.08(-1.34%)
Jul 09, 2020
6.160
6.560
6.160
6.320
54,111
+0.00(+0.00%)
Jul 08, 2020
6.160
6.480
6.080
6.320
33,357
+0.08(+1.28%)
Jul 07, 2020
6.160
6.308
6.001
6.240
39,256
+0.14(+2.25%)
Jul 06, 2020
6.000
6.240
6.000
6.102
81,440
-0.06(-1.00%)
Jul 02, 2020
6.400
7.800
5.600
6.164
360,525
-0.48(-7.17%)
Jul 01, 2020
8.160
8.320
6.320
6.640
771,042
-0.48(-6.74%)
Jun 30, 2020
5.680
7.280
5.600
7.120
385,171
+1.26(+21.42%)
Jun 29, 2020
6.080
6.254
5.760
5.864
39,213
+0.01(+0.11%)
Jun 26, 2020
6.280
6.280
5.768
5.858
30,725
-0.30(-4.91%)
Jun 25, 2020
6.160
6.400
6.000
6.160
21,901
+0.00(+0.00%)
Jun 24, 2020
6.320
6.400
5.760
6.160
48,316
-0.08(-1.28%)
Jun 23, 2020
6.880
6.880
6.080
6.240
107,442
-0.20(-3.08%)
Jun 22, 2020
6.400
6.600
6.240
6.438
52,675
-0.04(-0.65%)
Jun 19, 2020
6.640
6.800
6.440
6.481
40,537
-0.24(-3.56%)
Jun 18, 2020
6.800
6.800
6.400
6.720
49,182
+0.00(+0.00%)
Jun 17, 2020
6.800
7.462
6.566
6.720
56,186
-0.16(-2.33%)
Jun 16, 2020
6.720
7.120
6.720
6.880
86,296
+0.32(+4.88%)
Jun 15, 2020
6.480
6.800
6.400
6.560
82,643
-0.12(-1.73%)
Jun 12, 2020
7.200
7.600
6.480
6.675
130,712
+0.12(+1.76%)
Jun 11, 2020
6.800
7.120
6.240
6.560
175,480
-0.79(-10.80%)
Jun 10, 2020
8.080
9.520
7.040
7.354
776,201
-0.09(-1.15%)
Jun 09, 2020
7.920
7.920
6.880
7.440
161,282
-0.16(-2.11%)
Jun 08, 2020
7.200
7.920
7.040
7.600
237,641
+0.74(+10.85%)
Jun 05, 2020
6.960
7.280
6.270
6.856
188,637
+0.14(+2.02%)
Jun 04, 2020
6.160
6.992
5.926
6.720
207,082
+0.56(+9.09%)
Jun 03, 2020
5.920
6.240
5.840
6.160
59,477
+0.25(+4.19%)
Jun 02, 2020
6.000
6.160
5.776
5.912
28,313
-0.17(-2.76%)
Jun 01, 2020
6.000
6.080
5.840
6.080
43,934
+0.11(+1.82%)
May 29, 2020
5.920
6.560
5.720
5.971
81,525
+0.01(+0.15%)
May 28, 2020
6.130
6.240
5.761
5.962
60,126
-0.20(-3.21%)
May 27, 2020
6.240
6.320
5.920
6.160
68,384
+0.00(+0.00%)
May 26, 2020
6.080
6.240
5.840
6.160
83,312
+0.32(+5.48%)
May 22, 2020
5.883
6.000
5.726
5.840
59,362
+0.03(+0.47%)
May 21, 2020
5.805
5.912
5.598
5.813
64,301
+0.01(+0.14%)
May 20, 2020
5.920
5.952
5.445
5.805
71,568
-0.12(-1.95%)
May 19, 2020
5.440
6.160
5.280
5.920
211,761
+0.32(+5.71%)
May 18, 2020
5.600
5.920
5.120
5.600
116,820
-0.15(-2.64%)
May 15, 2020
5.840
6.451
5.440
5.752
256,412
-1.61(-21.85%)
May 14, 2020
6.960
7.680
6.960
7.360
50,277
+0.08(+1.10%)
May 13, 2020
7.840
7.920
6.080
7.280
67,612
-0.64(-8.08%)
May 12, 2020
7.840
8.320
7.440
7.920
69,308
+0.16(+2.06%)
May 11, 2020
7.520
7.920
7.280
7.760
58,164
+0.17(+2.28%)
May 08, 2020
8.080
8.080
6.504
7.587
88,550
-0.33(-4.20%)
May 07, 2020
8.400
8.560
7.600
7.920
86,108
-0.32(-3.88%)
May 06, 2020
8.240
8.480
8.080
8.240
37,665
+0.00(+0.00%)
May 05, 2020
9.040
9.040
8.080
8.240
101,161
-0.56(-6.36%)
May 04, 2020
9.040
9.120
8.480
8.800
69,130
+0.08(+0.92%)
May 01, 2020
9.360
9.360
7.902
8.720
132,037
-0.64(-6.84%)
Apr 30, 2020
8.000
9.840
7.600
9.360
378,514
+1.44(+18.18%)
Apr 29, 2020
7.520
7.920
7.200
7.920
247,240
+0.56(+7.61%)
Apr 28, 2020
7.440
7.680
6.800
7.360
145,161
+0.00(+0.00%)
Apr 27, 2020
6.800
8.320
6.560
7.360
590,768
+1.12(+17.98%)
Apr 24, 2020
5.522
6.320
5.444
6.238
363,725
+0.72(+13.01%)
Apr 23, 2020
5.680
5.680
5.440
5.520
47,317
+0.00(+0.00%)
Apr 22, 2020
5.600
5.840
5.360
5.520
64,423
+0.00(+0.00%)
Apr 21, 2020
5.520
5.600
5.360
5.520
60,029
-0.08(-1.43%)
Apr 20, 2020
5.760
5.840
5.440
5.600
88,347
-0.20(-3.46%)
Apr 17, 2020
6.240
6.296
5.635
5.801
98,062
-0.12(-2.01%)
Apr 16, 2020
5.680
7.920
5.360
5.920
664,744
+0.32(+5.71%)
Apr 15, 2020
5.920
6.000
5.360
5.600
40,163
-0.24(-4.11%)
Apr 14, 2020
6.160
6.240
5.680
5.840
71,222
-0.32(-5.19%)
Apr 13, 2020
5.840
6.400
5.600
6.160
51,153
+0.45(+7.90%)
Apr 09, 2020
6.240
6.280
5.284
5.709
104,562
-0.29(-4.85%)
Apr 08, 2020
5.840
6.240
5.600
6.000
68,436
+0.08(+1.35%)
Apr 07, 2020
6.320
6.400
5.600
5.920
115,514
+0.16(+2.78%)
Apr 06, 2020
5.680
6.080
5.440
5.760
86,787
+0.24(+4.33%)
Apr 03, 2020
5.760
6.216
5.280
5.521
87,062
-0.32(-5.47%)
Apr 02, 2020
6.960
7.040
5.600
5.840
102,519
-0.72(-10.98%)
Apr 01, 2020
8.160
8.320
6.400
6.560
215,565
-0.84(-11.35%)
Mar 31, 2020
6.560
9.600
6.560
7.400
460,543
+0.97(+15.05%)
Mar 30, 2020
7.920
7.920
6.408
6.432
430,688
-1.97(-23.43%)
Mar 27, 2020
16.80
20.64
8.080
8.400
6,663,562
+4.08(+94.44%)
Mar 26, 2020
4.320
4.640
4.080
4.320
20,198
+0.08(+1.89%)
Mar 25, 2020
4.400
4.720
4.000
4.240
36,837
-0.20(-4.50%)
Mar 24, 2020
3.992
5.360
3.600
4.440
54,104
+0.68(+18.09%)
Mar 23, 2020
4.080
4.400
3.600
3.760
38,500
-0.36(-8.68%)
Mar 20, 2020
4.800
4.800
3.840
4.118
42,262
-0.20(-4.69%)
Mar 19, 2020
5.840
6.080
4.000
4.320
55,094
-1.28(-22.86%)
Mar 18, 2020
3.200
6.720
3.120
5.600
204,255
+2.40(+74.91%)
Mar 17, 2020
3.200
3.840
2.800
3.202
30,870
-0.33(-9.46%)
Mar 16, 2020
3.840
4.720
2.800
3.536
72,928
-1.26(-26.33%)
Mar 13, 2020
6.080
6.400
4.800
4.800
93,787
-1.28(-21.05%)
Mar 12, 2020
8.640
9.040
6.000
6.080
261,856
-3.36(-35.59%)
Mar 11, 2020
10.72
18.40
9.040
9.440
4,218,093
+5.52(+140.77%)
Mar 10, 2020
3.832
4.150
3.832
3.921
1,943
+0.08(+2.10%)
Mar 09, 2020
3.680
3.840
3.366
3.840
4,718
-0.33(-7.92%)
Mar 06, 2020
4.438
4.438
4.170
4.170
1,275
-0.07(-1.64%)
Mar 05, 2020
4.560
4.560
4.180
4.240
5,183
-0.53(-11.04%)
Mar 04, 2020
4.670
4.788
4.560
4.766
231
-0.07(-1.49%)
Mar 03, 2020
4.640
4.838
4.480
4.838
1,353
+0.36(+8.00%)
Mar 02, 2020
4.848
4.848
4.480
4.480
1,483
-0.54(-10.69%)
Feb 28, 2020
5.200
5.201
4.480
5.016
7,737
-0.13(-2.55%)
Feb 27, 2020
5.512
5.520
5.120
5.147
5,041
-0.37(-6.75%)
Feb 26, 2020
5.869
6.048
5.281
5.520
8,969
-0.56(-9.21%)
Feb 25, 2020
6.080
6.080
5.600
6.080
2,034
-0.05(-0.82%)
Feb 24, 2020
6.044
6.160
5.841
6.130
1,117
+0.02(+0.25%)
Feb 21, 2020
6.240
6.317
6.000
6.115
3,262
-0.12(-2.00%)
Feb 20, 2020
6.080
6.240
5.840
6.240
1,027
+0.13(+2.12%)
Feb 19, 2020
5.680
6.320
5.680
6.110
7,616
+0.51(+9.08%)
Feb 18, 2020
5.600
5.760
5.600
5.602
3,605
-0.16(-2.75%)
Feb 14, 2020
5.920
6.240
5.760
5.760
4,012
-0.15(-2.47%)
Feb 13, 2020
6.894
6.894
5.854
5.906
8,333
-1.02(-14.71%)
Feb 12, 2020
6.800
7.111
6.480
6.924
1,748
+0.04(+0.64%)
Feb 11, 2020
6.720
7.120
6.499
6.880
7,589
+0.12(+1.78%)
Feb 10, 2020
6.640
6.778
6.560
6.760
7,175
+0.02(+0.23%)
Feb 07, 2020
6.564
6.801
6.560
6.745
4,350
+0.18(+2.82%)
Feb 06, 2020
6.880
7.040
6.560
6.560
9,744
-0.40(-5.75%)
Feb 05, 2020
6.960
7.600
6.960
6.960
12,632
+0.00(+0.00%)
Feb 04, 2020
9.120
9.120
6.400
6.960
50,743
-1.04(-13.00%)
Feb 03, 2020
6.720
8.560
6.480
8.000
38,724
+1.48(+22.62%)
Jan 31, 2020
6.800
7.040
6.480
6.524
8,150
-0.33(-4.78%)
Jan 30, 2020
6.480
7.192
6.480
6.851
21,451
+0.53(+8.41%)
Jan 29, 2020
5.200
7.920
5.200
6.320
122,616
+1.16(+22.40%)
Jan 28, 2020
5.120
5.280
4.960
5.163
9,812
+0.12(+2.44%)
Jan 27, 2020
5.120
5.200
4.800
5.040
3,063
+0.23(+4.83%)
Jan 24, 2020
5.200
5.200
4.800
4.808
3,100
-0.19(-3.84%)
Jan 23, 2020
4.880
5.160
4.880
5.000
3,555
+0.12(+2.46%)
Jan 22, 2020
5.120
5.120
4.880
4.880
2,292
-0.08(-1.60%)
Jan 21, 2020
5.440
5.520
4.817
4.959
6,048
-0.24(-4.70%)
Jan 17, 2020
4.640
5.480
4.640
5.204
18,475
+0.56(+12.16%)
Jan 16, 2020
4.320
4.800
4.160
4.640
12,707
+0.48(+11.52%)
Jan 15, 2020
4.560
4.560
4.161
4.161
921
-0.24(-5.44%)
Jan 14, 2020
4.160
4.420
4.160
4.400
978
+0.19(+4.42%)
Jan 13, 2020
4.240
4.240
4.160
4.214
1,115
-0.07(-1.72%)
Jan 10, 2020
4.282
4.400
4.160
4.287
1,412
-0.19(-4.18%)
Jan 09, 2020
4.640
4.640
4.301
4.474
443
-0.24(-5.14%)
Jan 08, 2020
4.023
4.717
4.023
4.717
4,120
+0.63(+15.34%)
Jan 07, 2020
4.009
4.215
4.009
4.090
130
-0.05(-1.22%)
Jan 06, 2020
3.920
4.400
3.920
4.140
3,608
+0.06(+1.47%)
Jan 03, 2020
3.999
4.144
3.999
4.080
125
+0.03(+0.83%)
Jan 02, 2020
4.000
4.160
3.928
4.046
1,763
+0.05(+1.16%)
Dec 31, 2019
4.000
4.080
4.000
4.000
3,950
-0.06(-1.38%)
Dec 30, 2019
4.160
4.320
4.001
4.056
2,772
+0.13(+3.43%)
Dec 27, 2019
4.232
4.232
3.920
3.922
862
-0.32(-7.51%)
Dec 26, 2019
4.160
4.240
4.025
4.240
3,142
+0.16(+3.92%)
Dec 24, 2019
4.080
4.160
3.920
4.080
3,125
-0.12(-2.86%)
Dec 23, 2019
4.320
4.320
4.027
4.200
947
+0.04(+0.96%)
Dec 20, 2019
4.400
4.400
4.160
4.160
1,975
-0.22(-5.02%)
Dec 19, 2019
4.320
4.464
4.320
4.380
2,310
-0.02(-0.51%)
Dec 18, 2019
4.720
4.720
4.400
4.402
1,695
-0.29(-6.25%)
Dec 17, 2019
4.654
4.720
4.342
4.696
3,599
+0.26(+5.96%)
Dec 16, 2019
4.400
4.720
4.323
4.432
1,270
-0.22(-4.73%)
Dec 13, 2019
4.400
4.847
4.400
4.652
2,187
+0.14(+3.12%)
Dec 12, 2019
4.815
4.815
4.280
4.511
3,616
-0.05(-1.07%)
Dec 11, 2019
4.800
4.960
4.320
4.560
4,337
-0.01(-0.14%)
Dec 10, 2019
4.960
4.960
4.561
4.566
2,686
-0.39(-7.94%)
Dec 09, 2019
5.224
5.564
4.880
4.960
2,937
-0.26(-5.01%)
Dec 06, 2019
5.760
5.920
4.732
5.222
22,237
-0.38(-6.76%)
Dec 05, 2019
4.560
5.680
4.000
5.600
14,652
+1.20(+27.27%)
Dec 04, 2019
4.080
4.800
4.080
4.400
16,264
+0.60(+15.79%)
Dec 03, 2019
3.760
4.001
3.760
3.800
2,376
-0.20(-5.00%)
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.