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
Playa Hotels & Resorts N.V.
(NQ:
PLYA
)
8.520
+0.080 (+0.95%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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
5.250
5.290
4.910
5.090
1,376,448
-0.15(-2.86%)
Nov 27, 2020
5.100
5.330
5.090
5.240
2,885,100
+0.18(+3.56%)
Nov 25, 2020
5.030
5.120
4.910
5.060
1,080,700
+0.06(+1.20%)
Nov 24, 2020
4.900
5.110
4.850
5.000
6,331,480
+0.23(+4.82%)
Nov 23, 2020
4.810
4.870
4.640
4.770
5,766,627
+0.08(+1.81%)
Nov 20, 2020
4.470
4.840
4.420
4.685
2,316,100
+0.22(+5.04%)
Nov 19, 2020
4.590
4.720
4.320
4.460
10,234,662
+0.30(+7.21%)
Nov 18, 2020
4.210
4.250
3.900
4.160
8,238,942
+0.14(+3.48%)
Nov 17, 2020
4.380
4.540
3.950
4.020
2,532,605
-0.70(-14.83%)
Nov 16, 2020
4.530
4.890
4.530
4.720
1,730,457
+0.34(+7.76%)
Nov 13, 2020
4.310
4.450
4.270
4.380
874,300
+0.08(+1.86%)
Nov 12, 2020
4.390
4.580
4.260
4.300
944,965
-0.15(-3.37%)
Nov 11, 2020
4.720
4.840
4.400
4.450
510,755
-0.21(-4.51%)
Nov 10, 2020
4.670
4.730
4.510
4.660
503,111
-0.02(-0.43%)
Nov 09, 2020
4.540
5.030
4.400
4.680
2,202,279
+0.79(+20.31%)
Nov 06, 2020
4.060
4.171
3.860
3.890
330,700
-0.16(-3.95%)
Nov 05, 2020
4.020
4.340
4.000
4.050
722,879
-0.21(-4.93%)
Nov 04, 2020
4.180
4.420
4.100
4.260
368,405
+0.07(+1.67%)
Nov 03, 2020
3.950
4.250
3.950
4.190
438,477
+0.23(+5.81%)
Nov 02, 2020
3.890
4.040
3.830
3.960
393,412
+0.09(+2.33%)
Oct 30, 2020
3.860
3.950
3.800
3.870
408,500
-0.03(-0.77%)
Oct 29, 2020
3.900
3.990
3.800
3.900
249,525
-0.03(-0.76%)
Oct 28, 2020
4.070
4.130
3.920
3.930
2,904,449
-0.27(-6.43%)
Oct 27, 2020
4.180
4.230
4.070
4.200
426,118
+0.00(+0.00%)
Oct 26, 2020
4.240
4.340
4.045
4.200
585,202
-0.19(-4.33%)
Oct 23, 2020
4.160
4.400
4.160
4.390
691,000
+0.27(+6.55%)
Oct 22, 2020
3.830
4.180
3.780
4.120
804,225
+0.25(+6.46%)
Oct 21, 2020
3.930
4.000
3.870
3.870
249,626
-0.03(-0.77%)
Oct 20, 2020
3.890
4.030
3.890
3.900
409,305
+0.02(+0.52%)
Oct 19, 2020
3.940
4.030
3.880
3.880
192,858
-0.03(-0.77%)
Oct 16, 2020
3.850
4.020
3.825
3.910
571,200
+0.07(+1.82%)
Oct 15, 2020
3.760
3.935
3.760
3.840
488,977
+0.04(+1.05%)
Oct 14, 2020
3.900
3.970
3.780
3.800
415,235
-0.11(-2.81%)
Oct 13, 2020
4.150
4.240
3.900
3.910
376,609
-0.24(-5.78%)
Oct 12, 2020
4.200
4.220
4.110
4.150
533,654
-0.08(-1.89%)
Oct 09, 2020
4.250
4.320
4.190
4.230
309,300
+0.04(+0.95%)
Oct 08, 2020
4.200
4.240
4.140
4.190
9,297,430
+0.03(+0.72%)
Oct 07, 2020
4.270
4.300
4.130
4.160
549,380
-0.07(-1.65%)
Oct 06, 2020
4.200
4.370
4.180
4.230
554,276
+0.04(+0.95%)
Oct 05, 2020
4.160
4.220
4.100
4.190
465,125
+0.07(+1.70%)
Oct 02, 2020
4.060
4.180
4.000
4.120
550,800
+0.02(+0.49%)
Oct 01, 2020
4.230
4.410
4.080
4.100
565,935
-0.09(-2.15%)
Sep 30, 2020
4.370
4.500
4.120
4.190
651,404
-0.18(-4.12%)
Sep 29, 2020
4.250
4.380
4.180
4.370
337,641
+0.09(+2.10%)
Sep 28, 2020
4.140
4.300
4.100
4.280
733,438
+0.18(+4.39%)
Sep 25, 2020
4.020
4.100
3.940
4.100
526,000
+0.06(+1.49%)
Sep 24, 2020
4.030
4.100
3.910
4.040
659,565
+0.01(+0.25%)
Sep 23, 2020
4.120
4.225
4.020
4.030
707,504
-0.08(-1.95%)
Sep 22, 2020
4.060
4.250
3.960
4.110
723,809
+0.04(+0.98%)
Sep 21, 2020
4.110
4.210
3.945
4.070
850,504
-0.24(-5.57%)
Sep 18, 2020
4.530
4.530
4.211
4.310
856,400
-0.22(-4.86%)
Sep 17, 2020
4.550
4.550
4.450
4.530
813,229
-0.08(-1.74%)
Sep 16, 2020
4.580
4.740
4.525
4.610
484,511
+0.06(+1.32%)
Sep 15, 2020
4.520
4.650
4.425
4.550
813,574
+0.08(+1.79%)
Sep 14, 2020
4.350
4.490
4.270
4.470
405,549
+0.14(+3.23%)
Sep 11, 2020
4.410
4.490
4.310
4.330
433,800
-0.08(-1.81%)
Sep 10, 2020
4.420
4.560
4.350
4.410
552,631
+0.01(+0.23%)
Sep 09, 2020
4.460
4.460
4.330
4.400
682,830
-0.06(-1.35%)
Sep 08, 2020
4.360
4.490
4.260
4.460
484,977
+0.04(+0.90%)
Sep 04, 2020
4.310
4.470
4.210
4.420
719,600
+0.14(+3.27%)
Sep 03, 2020
4.300
4.430
4.230
4.280
599,111
-0.02(-0.47%)
Sep 02, 2020
4.260
4.330
4.170
4.300
300,929
+0.06(+1.42%)
Sep 01, 2020
4.220
4.300
4.161
4.240
288,298
+0.02(+0.47%)
Aug 31, 2020
4.310
4.310
4.160
4.220
540,964
-0.05(-1.17%)
Aug 28, 2020
4.220
4.340
4.200
4.270
652,000
+0.07(+1.67%)
Aug 27, 2020
4.030
4.230
4.020
4.200
288,872
+0.17(+4.22%)
Aug 26, 2020
4.060
4.110
3.940
4.030
675,648
-0.08(-1.95%)
Aug 25, 2020
4.140
4.305
4.070
4.110
682,722
+0.01(+0.24%)
Aug 24, 2020
3.890
4.170
3.840
4.100
569,134
+0.21(+5.40%)
Aug 21, 2020
3.900
3.980
3.840
3.890
256,500
-0.06(-1.52%)
Aug 20, 2020
3.810
3.950
3.770
3.950
276,846
+0.11(+2.86%)
Aug 19, 2020
3.830
3.900
3.790
3.840
230,090
-0.02(-0.52%)
Aug 18, 2020
3.760
3.860
3.690
3.860
397,525
+0.08(+2.12%)
Aug 17, 2020
3.880
3.880
3.670
3.780
266,064
-0.07(-1.82%)
Aug 14, 2020
3.750
3.955
3.720
3.850
369,600
+0.10(+2.67%)
Aug 13, 2020
3.850
3.970
3.750
3.750
529,467
-0.15(-3.85%)
Aug 12, 2020
3.930
4.010
3.780
3.900
392,829
+0.00(+0.00%)
Aug 11, 2020
3.980
4.110
3.880
3.900
644,165
-0.06(-1.52%)
Aug 10, 2020
3.850
4.020
3.850
3.960
557,069
+0.15(+3.94%)
Aug 07, 2020
3.710
3.950
3.600
3.810
723,100
+0.18(+4.96%)
Aug 06, 2020
3.650
3.690
3.600
3.630
830,325
-0.04(-1.09%)
Aug 05, 2020
3.670
3.740
3.560
3.670
411,681
+0.01(+0.27%)
Aug 04, 2020
3.580
3.700
3.540
3.660
362,609
+0.11(+3.10%)
Aug 03, 2020
3.630
3.630
3.500
3.550
315,321
-0.08(-2.20%)
Jul 31, 2020
3.700
3.760
3.540
3.630
360,700
-0.12(-3.20%)
Jul 30, 2020
3.700
3.780
3.600
3.750
299,185
+0.00(+0.00%)
Jul 29, 2020
3.750
3.840
3.660
3.750
439,942
-0.01(-0.27%)
Jul 28, 2020
3.660
3.810
3.620
3.760
433,682
+0.07(+1.90%)
Jul 27, 2020
3.530
3.710
3.490
3.690
452,477
+0.13(+3.65%)
Jul 24, 2020
3.520
3.570
3.490
3.560
441,700
+0.03(+0.85%)
Jul 23, 2020
3.600
3.605
3.490
3.530
459,852
-0.12(-3.29%)
Jul 22, 2020
3.620
3.680
3.570
3.650
258,364
+0.03(+0.83%)
Jul 21, 2020
3.540
3.690
3.500
3.620
448,121
+0.11(+3.13%)
Jul 20, 2020
3.640
3.730
3.490
3.510
508,361
-0.16(-4.36%)
Jul 17, 2020
3.780
3.820
3.600
3.670
308,000
-0.12(-3.17%)
Jul 16, 2020
3.750
3.840
3.650
3.790
285,200
-0.01(-0.26%)
Jul 15, 2020
3.590
3.820
3.560
3.800
606,495
+0.30(+8.57%)
Jul 14, 2020
3.360
3.560
3.360
3.500
477,454
+0.05(+1.45%)
Jul 13, 2020
3.520
3.590
3.400
3.450
938,893
-0.06(-1.71%)
Jul 10, 2020
3.470
3.590
3.410
3.510
669,000
+0.01(+0.29%)
Jul 09, 2020
3.510
3.560
3.380
3.500
819,532
-0.01(-0.28%)
Jul 08, 2020
3.470
3.540
3.310
3.510
1,288,136
+0.03(+0.86%)
Jul 07, 2020
3.580
3.600
3.440
3.480
821,884
-0.13(-3.60%)
Jul 06, 2020
3.530
3.680
3.490
3.610
991,091
+0.09(+2.56%)
Jul 02, 2020
3.660
3.850
3.500
3.520
802,000
-0.14(-3.83%)
Jul 01, 2020
3.620
3.790
3.500
3.660
658,034
+0.04(+1.10%)
Jun 30, 2020
3.620
3.670
3.490
3.620
1,218,131
-0.03(-0.82%)
Jun 29, 2020
3.450
3.670
3.450
3.650
1,137,880
+0.14(+3.99%)
Jun 26, 2020
3.480
3.530
3.270
3.510
1,483,700
+0.00(+0.00%)
Jun 25, 2020
3.460
3.600
3.370
3.510
1,039,245
+0.00(+0.00%)
Jun 24, 2020
3.710
3.720
3.460
3.510
924,610
-0.28(-7.39%)
Jun 23, 2020
3.640
3.830
3.530
3.790
661,212
+0.16(+4.41%)
Jun 22, 2020
3.600
3.670
3.420
3.630
854,369
+0.01(+0.28%)
Jun 19, 2020
3.790
3.830
3.510
3.620
787,700
-0.13(-3.47%)
Jun 18, 2020
3.550
3.880
3.500
3.750
898,594
+0.23(+6.53%)
Jun 17, 2020
3.560
3.710
3.460
3.520
666,356
-0.06(-1.68%)
Jun 16, 2020
3.990
4.040
3.560
3.580
1,274,501
-0.09(-2.45%)
Jun 15, 2020
3.600
4.060
3.460
3.670
3,853,916
-0.13(-3.42%)
Jun 12, 2020
3.710
3.810
3.550
3.800
1,272,000
+0.44(+13.10%)
Jun 11, 2020
2.840
3.390
2.810
3.360
2,806,229
-0.29(-7.95%)
Jun 10, 2020
3.960
3.970
3.440
3.650
1,262,300
-0.26(-6.65%)
Jun 09, 2020
4.100
4.110
3.800
3.910
1,173,977
-0.34(-8.00%)
Jun 08, 2020
4.050
4.290
4.000
4.250
2,268,531
+0.58(+15.65%)
Jun 05, 2020
4.450
4.460
3.610
3.675
6,022,200
-0.34(-8.58%)
Jun 04, 2020
3.730
4.150
3.510
4.020
2,891,887
+0.42(+11.67%)
Jun 03, 2020
3.520
3.650
3.370
3.600
1,921,669
+0.15(+4.35%)
Jun 02, 2020
2.950
3.740
2.900
3.450
12,998,900
+0.63(+22.34%)
Jun 01, 2020
2.620
2.990
2.590
2.820
1,115,961
+0.21(+8.05%)
May 29, 2020
2.620
2.660
2.465
2.610
913,400
-0.06(-2.25%)
May 28, 2020
2.850
2.850
2.550
2.670
1,195,851
-0.12(-4.30%)
May 27, 2020
2.910
2.940
2.610
2.790
1,351,385
-0.01(-0.36%)
May 26, 2020
2.850
2.880
2.700
2.800
1,610,539
+0.16(+6.06%)
May 22, 2020
2.640
2.660
2.440
2.640
676,500
+0.02(+0.76%)
May 21, 2020
2.710
2.710
2.470
2.620
1,986,224
-0.03(-1.13%)
May 20, 2020
2.580
2.730
2.560
2.650
935,400
+0.13(+5.16%)
May 19, 2020
2.630
2.650
2.420
2.520
1,613,684
-0.09(-3.45%)
May 18, 2020
2.490
2.620
2.410
2.610
890,774
+0.24(+10.13%)
May 15, 2020
2.230
2.455
2.160
2.370
723,100
+0.14(+6.28%)
May 14, 2020
2.100
2.300
2.095
2.230
847,102
+0.09(+4.21%)
May 13, 2020
2.310
2.340
2.100
2.140
799,351
-0.15(-6.55%)
May 12, 2020
2.100
2.720
2.030
2.290
2,419,113
+0.19(+9.05%)
May 11, 2020
2.070
2.110
1.990
2.100
846,203
+0.05(+2.44%)
May 08, 2020
1.960
2.140
1.910
2.050
1,325,800
+0.13(+6.77%)
May 07, 2020
1.920
1.990
1.840
1.920
699,451
+0.08(+4.35%)
May 06, 2020
2.080
2.080
1.820
1.840
956,151
-0.22(-10.68%)
May 05, 2020
2.270
2.270
2.010
2.060
1,808,292
-0.13(-5.94%)
May 04, 2020
2.400
2.400
2.190
2.190
734,849
-0.07(-3.10%)
May 01, 2020
2.360
2.395
2.150
2.260
700,200
-0.21(-8.50%)
Apr 30, 2020
2.520
2.520
2.350
2.470
877,910
+0.02(+0.82%)
Apr 29, 2020
2.420
2.530
2.370
2.450
1,913,482
+0.03(+1.24%)
Apr 28, 2020
2.550
2.590
2.330
2.420
730,419
-0.01(-0.41%)
Apr 27, 2020
2.250
2.490
2.200
2.430
892,834
+0.24(+10.96%)
Apr 24, 2020
2.280
2.280
2.120
2.190
386,300
-0.02(-0.90%)
Apr 23, 2020
2.150
2.360
2.110
2.210
905,334
+0.04(+1.84%)
Apr 22, 2020
2.250
2.330
2.090
2.170
500,621
+0.04(+1.88%)
Apr 21, 2020
2.120
2.280
2.010
2.130
1,034,451
+0.05(+2.40%)
Apr 20, 2020
2.600
2.600
2.070
2.080
1,163,894
-0.49(-19.07%)
Apr 17, 2020
2.440
2.675
2.360
2.570
941,400
+0.33(+14.73%)
Apr 16, 2020
2.220
2.250
2.070
2.240
987,061
+0.03(+1.36%)
Apr 15, 2020
2.000
2.320
1.900
2.210
995,411
+0.13(+6.25%)
Apr 14, 2020
2.140
2.170
1.980
2.080
1,206,054
+0.04(+1.96%)
Apr 13, 2020
1.940
2.070
1.770
2.040
872,102
+0.24(+13.33%)
Apr 09, 2020
1.860
1.990
1.750
1.800
1,239,600
-0.04(-2.17%)
Apr 08, 2020
1.720
1.870
1.620
1.840
1,083,252
+0.23(+14.29%)
Apr 07, 2020
1.920
2.040
1.530
1.610
1,806,386
-0.18(-10.06%)
Apr 06, 2020
1.590
1.800
1.540
1.790
935,031
+0.34(+23.45%)
Apr 03, 2020
1.680
1.680
1.300
1.450
867,900
-0.17(-10.49%)
Apr 02, 2020
1.560
1.630
1.550
1.620
788,359
+0.05(+3.18%)
Apr 01, 2020
1.770
1.770
1.470
1.570
991,544
-0.18(-10.29%)
Mar 31, 2020
1.790
1.850
1.550
1.750
1,536,344
+0.10(+6.06%)
Mar 30, 2020
1.880
1.960
1.620
1.650
1,658,448
-0.18(-9.84%)
Mar 27, 2020
2.410
2.410
1.800
1.830
1,530,500
-0.50(-21.46%)
Mar 26, 2020
2.000
2.390
1.970
2.330
6,331,643
+0.45(+23.94%)
Mar 25, 2020
2.200
2.230
1.660
1.880
3,373,142
-0.23(-10.90%)
Mar 24, 2020
2.350
2.530
2.050
2.110
846,944
-0.13(-5.80%)
Mar 23, 2020
2.500
2.650
2.220
2.240
673,373
-0.18(-7.44%)
Mar 20, 2020
2.220
2.830
2.220
2.420
872,000
+0.25(+11.52%)
Mar 19, 2020
1.860
2.300
1.840
2.170
637,449
+0.24(+12.44%)
Mar 18, 2020
3.060
3.060
1.720
1.930
810,916
-1.34(-40.98%)
Mar 17, 2020
3.310
3.310
2.870
3.270
455,534
+0.03(+0.93%)
Mar 16, 2020
3.120
3.280
3.100
3.240
303,926
-0.23(-6.63%)
Mar 13, 2020
3.470
3.804
3.160
3.470
272,000
+0.18(+5.47%)
Mar 12, 2020
3.510
3.590
3.110
3.290
342,471
-0.50(-13.19%)
Mar 11, 2020
4.130
4.130
3.780
3.790
467,165
-0.48(-11.24%)
Mar 10, 2020
3.990
4.280
3.900
4.270
563,220
+0.46(+12.07%)
Mar 09, 2020
3.990
4.050
3.810
3.810
735,836
-0.39(-9.29%)
Mar 06, 2020
4.460
4.550
4.140
4.200
344,200
-0.30(-6.67%)
Mar 05, 2020
5.030
5.330
4.450
4.500
342,997
-0.50(-10.00%)
Mar 04, 2020
5.110
5.330
4.860
5.000
296,434
-0.09(-1.77%)
Mar 03, 2020
5.100
5.250
4.960
5.090
446,477
-0.13(-2.49%)
Mar 02, 2020
5.320
5.600
5.100
5.220
380,091
-0.08(-1.51%)
Feb 28, 2020
5.350
5.880
4.980
5.300
1,067,300
-0.51(-8.78%)
Feb 27, 2020
6.270
6.290
5.620
5.810
847,901
-0.54(-8.50%)
Feb 26, 2020
6.630
6.680
6.085
6.350
562,015
-0.30(-4.51%)
Feb 25, 2020
6.900
6.920
6.565
6.650
513,337
-0.30(-4.32%)
Feb 24, 2020
6.950
6.980
6.570
6.950
463,761
-0.11(-1.56%)
Feb 21, 2020
7.110
7.120
6.980
7.060
168,200
-0.07(-0.98%)
Feb 20, 2020
7.140
7.250
7.080
7.130
191,729
+0.00(+0.00%)
Feb 19, 2020
7.100
7.170
7.020
7.130
97,497
+0.06(+0.85%)
Feb 18, 2020
7.170
7.290
7.020
7.070
197,418
-0.11(-1.53%)
Feb 14, 2020
7.120
7.190
7.020
7.180
171,500
+0.07(+0.98%)
Feb 13, 2020
7.120
7.140
7.010
7.110
221,267
-0.02(-0.28%)
Feb 12, 2020
7.190
7.279
7.040
7.130
495,982
-0.07(-0.97%)
Feb 11, 2020
7.070
7.210
7.030
7.200
261,275
+0.14(+1.98%)
Feb 10, 2020
7.070
7.150
6.980
7.060
163,221
-0.05(-0.70%)
Feb 07, 2020
7.100
7.120
6.980
7.110
461,200
+0.00(+0.00%)
Feb 06, 2020
7.130
7.160
6.970
7.110
724,720
+0.02(+0.28%)
Feb 05, 2020
7.010
7.130
6.910
7.090
287,093
+0.11(+1.58%)
Feb 04, 2020
7.080
7.160
6.960
6.980
141,964
-0.07(-0.99%)
Feb 03, 2020
7.060
7.110
7.000
7.050
300,813
+0.03(+0.43%)
Jan 31, 2020
7.130
7.270
6.910
7.020
423,600
-0.14(-1.96%)
Jan 30, 2020
7.170
7.230
7.080
7.160
131,111
-0.08(-1.10%)
Jan 29, 2020
7.210
7.340
7.170
7.240
220,468
+0.00(+0.07%)
Jan 28, 2020
7.320
7.340
7.220
7.235
183,607
-0.05(-0.75%)
Jan 27, 2020
7.080
7.450
7.000
7.290
575,829
+0.08(+1.11%)
Jan 24, 2020
7.300
7.440
7.160
7.210
173,600
-0.04(-0.55%)
Jan 23, 2020
7.310
7.350
7.220
7.250
332,255
-0.07(-0.96%)
Jan 22, 2020
7.450
7.500
7.310
7.320
156,196
-0.10(-1.35%)
Jan 21, 2020
7.500
7.550
7.410
7.420
220,960
-0.07(-0.93%)
Jan 17, 2020
7.570
7.620
7.490
7.490
147,800
-0.08(-1.06%)
Jan 16, 2020
7.620
7.720
7.570
7.570
255,748
-0.06(-0.79%)
Jan 15, 2020
7.650
7.740
7.600
7.630
87,759
+0.01(+0.20%)
Jan 14, 2020
7.740
7.740
7.590
7.615
110,048
-0.09(-1.23%)
Jan 13, 2020
7.510
7.730
7.500
7.710
249,767
+0.18(+2.39%)
Jan 10, 2020
7.680
7.720
7.490
7.530
112,600
-0.10(-1.31%)
Jan 09, 2020
7.670
7.950
7.610
7.630
218,955
+0.17(+2.28%)
Jan 08, 2020
7.390
7.520
7.390
7.460
176,177
+0.07(+0.95%)
Jan 07, 2020
7.450
7.500
7.290
7.390
448,778
-0.07(-0.94%)
Jan 06, 2020
7.760
7.780
7.440
7.460
427,010
-0.34(-4.36%)
Jan 03, 2020
7.840
7.880
7.790
7.800
93,800
-0.12(-1.52%)
Jan 02, 2020
8.430
8.430
7.900
7.920
195,883
-0.48(-5.71%)
Dec 31, 2019
8.280
8.420
8.250
8.400
182,800
+0.13(+1.57%)
Dec 30, 2019
8.270
8.320
8.210
8.270
275,601
+0.00(+0.00%)
Dec 27, 2019
8.310
8.510
8.230
8.270
175,400
+0.02(+0.24%)
Dec 26, 2019
8.080
8.280
8.080
8.250
139,787
+0.19(+2.36%)
Dec 24, 2019
7.810
8.110
7.810
8.060
171,500
+0.27(+3.47%)
Dec 23, 2019
7.550
7.850
7.550
7.790
668,784
+0.24(+3.18%)
Dec 20, 2019
7.730
7.780
7.530
7.550
727,000
-0.18(-2.33%)
Dec 19, 2019
7.840
7.900
7.675
7.730
222,072
-0.11(-1.40%)
Dec 18, 2019
8.000
8.040
7.830
7.840
291,281
-0.15(-1.88%)
Dec 17, 2019
7.950
8.060
7.860
7.990
196,960
+0.03(+0.38%)
Dec 16, 2019
8.070
8.160
7.950
7.960
155,788
-0.12(-1.49%)
Dec 13, 2019
7.730
8.090
7.720
8.080
130,200
+0.35(+4.53%)
Dec 12, 2019
7.870
7.990
7.700
7.730
273,882
-0.11(-1.40%)
Dec 11, 2019
7.670
7.920
7.540
7.840
136,777
+0.22(+2.95%)
Dec 10, 2019
7.550
7.820
7.540
7.615
309,201
+0.08(+1.13%)
Dec 09, 2019
7.600
7.700
7.480
7.530
364,295
-0.04(-0.46%)
Dec 06, 2019
7.610
7.670
7.540
7.565
247,000
-0.02(-0.33%)
Dec 05, 2019
7.640
7.830
7.560
7.590
140,003
-0.05(-0.65%)
Dec 04, 2019
7.680
7.850
7.540
7.640
257,470
-0.02(-0.26%)
Dec 03, 2019
7.730
7.750
7.610
7.660
166,264
-0.10(-1.29%)
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.