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
Senmiao Technology Ltd
(NQ:
AIHS
)
0.8350
+0.0050 (+0.60%)
Streaming Delayed Price
Updated: 3:44 PM EDT, Jun 7, 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, 2022
0.9200
0.9795
0.8900
0.8900
26,063
-0.01(-1.11%)
Nov 29, 2022
0.9000
0.9200
0.9000
0.9000
11,577
+0.00(+0.00%)
Nov 28, 2022
0.8700
0.9800
0.8700
0.9000
37,114
+0.01(+1.12%)
Nov 25, 2022
0.9700
0.9700
0.8900
0.8900
3,505
-0.03(-3.26%)
Nov 23, 2022
0.9000
0.9250
0.8950
0.9200
4,075
+0.02(+2.22%)
Nov 22, 2022
0.9200
0.9300
0.8600
0.9000
9,308
+0.02(+2.27%)
Nov 21, 2022
0.9000
0.9300
0.8700
0.8800
20,428
-0.01(-1.12%)
Nov 18, 2022
0.9400
0.9900
0.8900
0.8900
11,747
-0.06(-6.69%)
Nov 17, 2022
0.8700
0.9538
0.8700
0.9538
6,065
+0.06(+6.59%)
Nov 16, 2022
0.9800
0.9900
0.8603
0.8948
10,030
-0.05(-5.79%)
Nov 15, 2022
0.9700
0.9859
0.9000
0.9498
26,673
-0.00(-0.20%)
Nov 14, 2022
0.9210
0.9600
0.8830
0.9517
10,214
+0.03(+3.33%)
Nov 11, 2022
0.9201
0.9600
0.9200
0.9210
21,304
-0.02(-2.59%)
Nov 10, 2022
0.9200
0.9564
0.9200
0.9455
6,961
-0.00(-0.42%)
Nov 09, 2022
0.9010
0.9782
0.9010
0.9495
19,871
+0.04(+4.23%)
Nov 08, 2022
0.9800
0.9800
0.9010
0.9110
39,554
-0.14(-13.24%)
Nov 07, 2022
0.8600
1.050
0.8598
1.050
351,322
+0.17(+19.75%)
Nov 04, 2022
0.8389
0.8768
0.8121
0.8768
24,079
+0.02(+2.55%)
Nov 03, 2022
0.8600
0.8601
0.8400
0.8550
16,476
-0.01(-0.59%)
Nov 02, 2022
0.8900
0.8944
0.8250
0.8601
121,311
-0.04(-4.43%)
Nov 01, 2022
0.9200
0.9200
0.8731
0.9000
266,073
+0.00(+0.44%)
Oct 31, 2022
0.8830
0.9100
0.8803
0.8961
42,501
+0.02(+1.97%)
Oct 28, 2022
0.8310
0.9372
0.8310
0.8788
41,327
+0.01(+1.60%)
Oct 27, 2022
0.8300
0.9300
0.8300
0.8650
135,796
+0.04(+4.22%)
Oct 26, 2022
0.8500
0.8888
0.7500
0.8300
72,437
-0.03(-3.49%)
Oct 25, 2022
0.7550
0.8800
0.7550
0.8600
52,109
+0.08(+10.24%)
Oct 24, 2022
0.7610
0.7839
0.7000
0.7801
83,035
-0.01(-1.25%)
Oct 21, 2022
0.7700
0.8000
0.7500
0.7900
51,632
+0.03(+3.27%)
Oct 20, 2022
0.8700
0.8700
0.7020
0.7650
138,316
-0.08(-10.00%)
Oct 19, 2022
0.9200
0.9574
0.8010
0.8500
66,129
-0.05(-5.56%)
Oct 18, 2022
0.9000
0.9300
0.9000
0.9000
7,228
-0.03(-2.89%)
Oct 17, 2022
0.9000
0.9642
0.8900
0.9268
36,320
+0.04(+4.13%)
Oct 14, 2022
0.8800
0.9299
0.8500
0.8900
47,659
+0.01(+1.03%)
Oct 13, 2022
0.9034
0.9796
0.8471
0.8809
93,179
-0.07(-7.27%)
Oct 12, 2022
0.8300
1.000
0.8251
0.9500
87,534
+0.07(+7.97%)
Oct 11, 2022
0.8798
0.8800
0.8325
0.8799
181,056
+0.00(+0.01%)
Oct 10, 2022
0.8000
0.8857
0.8001
0.8798
129,700
+0.03(+3.37%)
Oct 07, 2022
0.8800
0.9149
0.8000
0.8511
67,984
-0.07(-7.49%)
Oct 06, 2022
0.8800
0.9300
0.8800
0.9200
15,510
+0.02(+2.76%)
Oct 05, 2022
0.9273
0.9450
0.8630
0.8953
27,073
-0.03(-3.73%)
Oct 04, 2022
0.9003
0.9499
0.9003
0.9300
30,990
+0.03(+3.33%)
Oct 03, 2022
0.8498
0.9696
0.8498
0.9000
71,635
+0.01(+1.12%)
Sep 30, 2022
0.8800
0.9300
0.8800
0.8900
19,178
+0.01(+1.39%)
Sep 29, 2022
1.020
1.020
0.8778
0.8778
96,951
-0.14(-13.94%)
Sep 28, 2022
0.7900
1.030
0.7901
1.020
700,703
+0.19(+22.16%)
Sep 27, 2022
0.8700
0.9100
0.8144
0.8350
198,161
+0.05(+6.32%)
Sep 26, 2022
0.7500
0.8000
0.7010
0.7854
129,192
+0.04(+4.69%)
Sep 23, 2022
0.7200
0.7900
0.7200
0.7502
78,808
+0.01(+0.70%)
Sep 22, 2022
0.7600
0.7796
0.7213
0.7450
45,236
-0.02(-2.61%)
Sep 21, 2022
0.7700
0.8000
0.7500
0.7650
36,332
-0.03(-4.18%)
Sep 20, 2022
0.8005
0.8046
0.7726
0.7984
40,955
-0.01(-1.43%)
Sep 19, 2022
0.8200
0.8399
0.7505
0.8100
49,623
-0.03(-3.57%)
Sep 16, 2022
0.8600
0.8600
0.8000
0.8400
67,804
-0.03(-3.45%)
Sep 15, 2022
0.8200
0.9000
0.8200
0.8700
170,545
+0.05(+5.58%)
Sep 14, 2022
0.8300
0.8500
0.7510
0.8240
75,470
-0.01(-0.72%)
Sep 13, 2022
0.8111
0.8600
0.8111
0.8300
48,469
-0.02(-2.27%)
Sep 12, 2022
0.8490
0.8500
0.8124
0.8493
36,004
+0.01(+1.71%)
Sep 09, 2022
0.8300
0.8500
0.8123
0.8350
30,849
-0.02(-1.76%)
Sep 08, 2022
0.8300
0.8590
0.8020
0.8500
40,891
+0.04(+4.29%)
Sep 07, 2022
0.8600
0.8600
0.8010
0.8150
112,268
+0.01(+0.78%)
Sep 06, 2022
0.8099
0.8398
0.8006
0.8087
90,047
-0.02(-2.33%)
Sep 02, 2022
0.8400
0.8489
0.8025
0.8280
109,282
-0.02(-2.52%)
Sep 01, 2022
0.8500
0.8700
0.8303
0.8494
52,189
+0.01(+0.66%)
Aug 31, 2022
0.9000
0.9000
0.7904
0.8438
258,696
-0.05(-5.19%)
Aug 30, 2022
0.9200
0.9400
0.8610
0.8900
261,987
-0.02(-2.22%)
Aug 29, 2022
0.9150
0.9200
0.8512
0.9102
273,595
-0.01(-1.07%)
Aug 26, 2022
0.9200
0.9400
0.9013
0.9200
154,851
-0.03(-2.90%)
Aug 25, 2022
0.9500
0.9690
0.9111
0.9475
266,810
-0.00(-0.26%)
Aug 24, 2022
0.9500
0.9700
0.9000
0.9500
238,902
-0.01(-1.35%)
Aug 23, 2022
0.9500
1.010
0.9500
0.9630
153,705
+0.00(+0.16%)
Aug 22, 2022
1.050
1.050
0.9500
0.9615
294,916
-0.09(-8.43%)
Aug 19, 2022
1.050
1.069
1.000
1.050
345,593
-0.06(-5.41%)
Aug 18, 2022
1.140
1.164
1.010
1.110
920,150
-0.03(-2.63%)
Aug 17, 2022
1.030
1.280
0.9600
1.140
2,757,257
+0.07(+7.04%)
Aug 16, 2022
1.090
1.140
1.020
1.065
1,497,029
+0.05(+5.45%)
Aug 15, 2022
1.000
1.030
0.9500
1.010
1,665,353
+0.06(+6.26%)
Aug 12, 2022
1.020
1.050
0.9205
0.9505
955,552
-0.08(-7.72%)
Aug 11, 2022
1.050
1.110
0.9900
1.030
635,187
-0.08(-7.21%)
Aug 10, 2022
1.110
1.260
1.070
1.110
1,453,232
-0.09(-7.50%)
Aug 09, 2022
1.500
1.500
1.160
1.200
4,214,741
-0.70(-36.84%)
Aug 08, 2022
1.130
1.970
1.070
1.900
7,399,018
+0.74(+63.79%)
Aug 05, 2022
1.130
1.300
1.090
1.160
181,413
-0.02(-1.69%)
Aug 04, 2022
1.080
1.340
1.080
1.180
1,288,001
+0.11(+10.28%)
Aug 03, 2022
1.070
1.094
1.000
1.070
175,171
-0.03(-3.17%)
Aug 02, 2022
0.9400
1.180
0.9400
1.105
160,931
+0.12(+12.43%)
Aug 01, 2022
1.030
1.030
0.9300
0.9828
10,990
-0.01(-1.47%)
Jul 29, 2022
0.9301
1.100
0.9300
0.9975
19,905
+0.03(+2.84%)
Jul 28, 2022
0.9400
1.020
0.9300
0.9700
21,011
-0.06(-5.78%)
Jul 27, 2022
1.020
1.045
0.9500
1.030
17,583
+0.02(+2.44%)
Jul 26, 2022
1.030
1.090
0.9402
1.005
28,975
+0.01(+0.91%)
Jul 25, 2022
1.030
1.040
0.9200
0.9959
22,563
-0.07(-6.43%)
Jul 22, 2022
1.090
1.100
1.050
1.064
10,505
-0.03(-2.36%)
Jul 21, 2022
1.100
1.110
1.040
1.090
33,903
-0.02(-1.80%)
Jul 20, 2022
1.080
1.130
1.060
1.110
42,150
+0.03(+2.78%)
Jul 19, 2022
1.130
1.130
1.010
1.080
55,519
-0.01(-0.84%)
Jul 18, 2022
1.100
1.130
1.060
1.089
66,123
-0.01(-0.98%)
Jul 15, 2022
1.160
1.230
1.050
1.100
59,914
-0.04(-3.51%)
Jul 14, 2022
1.250
1.260
1.070
1.140
75,363
+0.01(+0.88%)
Jul 13, 2022
1.040
1.210
1.020
1.130
102,849
+0.07(+6.60%)
Jul 12, 2022
1.040
1.100
1.030
1.060
40,601
-0.01(-0.93%)
Jul 11, 2022
1.100
1.110
0.9998
1.070
37,262
+0.00(+0.00%)
Jul 08, 2022
1.020
1.100
1.010
1.070
39,532
+0.01(+0.94%)
Jul 07, 2022
0.9800
1.070
0.9600
1.060
27,986
+0.07(+7.47%)
Jul 06, 2022
1.020
1.070
0.9702
0.9863
59,331
-0.00(-0.37%)
Jul 05, 2022
0.9660
1.040
0.9248
0.9900
65,072
+0.06(+6.04%)
Jul 01, 2022
0.9800
1.070
0.9293
0.9336
13,183
-0.05(-4.74%)
Jun 30, 2022
1.054
1.060
0.9599
0.9801
38,659
-0.09(-8.40%)
Jun 29, 2022
1.050
1.100
1.040
1.070
16,277
+0.02(+1.91%)
Jun 28, 2022
1.070
1.100
1.037
1.050
48,768
-0.02(-1.87%)
Jun 27, 2022
1.110
1.149
1.040
1.070
50,352
-0.05(-4.23%)
Jun 24, 2022
1.130
1.130
1.050
1.117
55,096
+0.02(+1.56%)
Jun 23, 2022
0.9900
1.220
0.9501
1.100
311,852
+0.11(+11.17%)
Jun 22, 2022
0.9460
0.9900
0.9460
0.9895
8,930
+0.02(+2.56%)
Jun 21, 2022
0.9400
0.9885
0.9200
0.9648
39,722
+0.02(+2.64%)
Jun 17, 2022
0.9500
1.030
0.9370
0.9400
16,788
-0.01(-1.05%)
Jun 16, 2022
1.020
1.020
0.9486
0.9500
18,999
-0.05(-5.00%)
Jun 15, 2022
0.9300
1.000
0.9203
1.000
43,803
+0.04(+3.65%)
Jun 14, 2022
1.010
1.010
0.9001
0.9648
24,460
+0.02(+2.64%)
Jun 13, 2022
0.9000
1.000
0.9000
0.9400
44,462
+0.00(+0.00%)
Jun 10, 2022
1.040
1.040
0.9006
0.9400
193,846
-0.06(-6.42%)
Jun 09, 2022
1.060
1.120
1.000
1.004
80,849
-0.09(-7.84%)
Jun 08, 2022
1.160
1.160
1.030
1.090
48,673
-0.03(-2.68%)
Jun 07, 2022
1.170
1.170
1.040
1.120
33,493
+0.00(+0.00%)
Jun 06, 2022
1.170
1.220
1.030
1.120
132,209
+0.05(+4.67%)
Jun 03, 2022
0.9455
1.110
0.9010
1.070
146,099
+0.11(+10.90%)
Jun 02, 2022
0.8899
0.9699
0.8610
0.9648
74,896
+0.02(+2.64%)
Jun 01, 2022
0.9500
0.9800
0.8900
0.9400
86,749
-0.02(-2.08%)
May 31, 2022
0.9000
0.9950
0.8901
0.9600
257,221
+0.06(+6.51%)
May 27, 2022
0.8900
0.9400
0.8853
0.9013
49,168
-0.02(-2.03%)
May 26, 2022
0.9700
0.9700
0.8687
0.9200
235,052
-0.05(-5.16%)
May 25, 2022
1.110
1.240
0.9701
0.9701
2,174,022
+0.08(+9.00%)
May 24, 2022
0.9000
0.9500
0.8800
0.8900
43,536
-0.02(-2.37%)
May 23, 2022
0.9000
0.9400
0.9000
0.9116
53,047
-0.03(-3.02%)
May 20, 2022
1.000
1.000
0.9000
0.9400
49,465
-0.06(-6.00%)
May 19, 2022
0.9544
1.020
0.9305
1.000
10,176
-0.02(-2.36%)
May 18, 2022
0.9700
1.030
0.8390
1.024
110,767
+0.04(+3.98%)
May 17, 2022
0.9468
0.9900
0.9300
0.9850
73,440
-0.01(-0.71%)
May 16, 2022
0.9991
0.9991
0.9430
0.9920
19,162
-0.04(-3.69%)
May 13, 2022
1.050
1.080
0.9400
1.030
57,478
+0.02(+1.99%)
May 12, 2022
0.9300
1.010
0.9301
1.010
26,899
+0.02(+1.59%)
May 11, 2022
0.9800
1.090
0.9301
0.9941
28,414
-0.01(-0.59%)
May 10, 2022
1.010
1.040
0.9900
1.000
24,080
-0.02(-1.96%)
May 09, 2022
1.020
1.090
0.9500
1.020
78,758
-0.07(-6.42%)
May 06, 2022
1.030
1.090
1.010
1.090
54,829
+0.05(+4.81%)
May 05, 2022
1.140
1.140
1.020
1.040
44,359
-0.06(-5.45%)
May 04, 2022
1.110
1.240
1.020
1.100
52,952
-0.03(-2.65%)
May 03, 2022
1.080
1.200
1.030
1.130
63,262
+0.04(+3.67%)
May 02, 2022
1.040
1.097
1.000
1.090
32,105
+0.02(+1.87%)
Apr 29, 2022
1.050
1.150
1.050
1.070
147,798
+0.02(+1.90%)
Apr 28, 2022
1.060
1.070
1.030
1.050
17,542
+0.02(+1.94%)
Apr 27, 2022
1.090
1.140
1.000
1.030
105,058
+0.00(+0.00%)
Apr 26, 2022
1.250
1.256
0.9680
1.030
111,679
-0.20(-16.26%)
Apr 25, 2022
1.210
1.240
1.210
1.230
48,358
+0.00(+0.00%)
Apr 22, 2022
1.210
1.265
1.200
1.230
69,533
+0.03(+2.50%)
Apr 21, 2022
1.240
1.300
1.152
1.200
55,095
-0.06(-4.76%)
Apr 20, 2022
1.260
1.270
1.200
1.260
56,262
+0.01(+0.80%)
Apr 19, 2022
1.220
1.330
1.220
1.250
214,020
+0.03(+2.46%)
Apr 18, 2022
1.370
1.380
1.200
1.220
173,790
-0.18(-12.86%)
Apr 14, 2022
1.390
1.480
1.350
1.400
135,888
+0.00(+0.00%)
Apr 13, 2022
1.400
1.490
1.390
1.400
142,302
+0.00(+0.00%)
Apr 12, 2022
1.370
1.430
1.340
1.400
53,773
+0.05(+3.70%)
Apr 11, 2022
1.430
1.490
1.330
1.350
118,230
-0.12(-8.16%)
Apr 08, 2022
1.590
1.600
1.470
1.470
123,954
-0.15(-9.26%)
Apr 07, 2022
1.780
1.800
1.500
1.620
277,243
-0.12(-6.90%)
Apr 06, 2022
1.790
2.090
1.550
1.740
923,577
-0.41(-19.11%)
Apr 05, 2022
2.158
2.300
1.951
2.151
306,845
-0.33(-13.30%)
Apr 04, 2022
2.645
2.645
2.350
2.481
109,872
+0.08(+3.37%)
Apr 01, 2022
2.333
2.690
2.315
2.400
127,859
+0.10(+4.30%)
Mar 31, 2022
2.346
2.417
2.298
2.301
34,392
-0.12(-4.88%)
Mar 30, 2022
2.300
2.564
2.328
2.419
39,514
-0.03(-1.31%)
Mar 29, 2022
2.500
2.572
2.425
2.451
45,100
+0.01(+0.57%)
Mar 28, 2022
2.470
2.524
2.255
2.437
56,669
-0.04(-1.73%)
Mar 25, 2022
2.613
2.648
2.437
2.480
68,682
-0.12(-4.62%)
Mar 24, 2022
2.800
2.810
2.536
2.600
46,890
-0.05(-1.85%)
Mar 23, 2022
2.630
2.878
2.515
2.649
132,241
+0.02(+0.61%)
Mar 22, 2022
2.885
2.937
2.633
2.633
55,492
-0.12(-4.18%)
Mar 21, 2022
2.833
2.999
2.668
2.748
44,812
-0.12(-4.15%)
Mar 18, 2022
2.690
3.188
2.656
2.867
265,742
+0.18(+6.58%)
Mar 17, 2022
2.575
2.839
2.575
2.690
43,948
+0.08(+3.03%)
Mar 16, 2022
2.821
3.100
2.550
2.611
141,499
+0.19(+7.89%)
Mar 15, 2022
2.492
2.501
2.217
2.420
24,401
-0.15(-5.84%)
Mar 14, 2022
2.890
2.890
2.200
2.570
60,356
-0.37(-12.59%)
Mar 11, 2022
3.051
3.110
2.851
2.940
61,536
-0.26(-8.13%)
Mar 10, 2022
3.243
3.289
3.028
3.200
38,452
-0.16(-4.82%)
Mar 09, 2022
3.600
3.600
3.210
3.362
42,430
-0.13(-3.64%)
Mar 08, 2022
3.200
3.554
3.100
3.489
221,827
+0.39(+12.55%)
Mar 07, 2022
2.425
3.100
2.421
3.100
262,896
+0.60(+24.00%)
Mar 04, 2022
2.500
2.700
2.425
2.500
30,941
-0.10(-3.81%)
Mar 03, 2022
2.600
2.600
2.400
2.599
23,638
+0.14(+5.65%)
Mar 02, 2022
2.760
2.940
2.430
2.460
85,480
-0.07(-2.81%)
Mar 01, 2022
2.700
2.805
2.267
2.531
49,111
-0.07(-2.69%)
Feb 28, 2022
2.300
2.900
2.010
2.601
137,239
+0.46(+21.71%)
Feb 25, 2022
2.100
2.188
1.950
2.137
20,343
-0.01(-0.28%)
Feb 24, 2022
1.800
2.300
1.710
2.143
65,152
+0.05(+2.49%)
Feb 23, 2022
2.270
2.349
1.825
2.091
67,127
-0.11(-4.95%)
Feb 22, 2022
2.800
2.800
1.567
2.200
210,486
-0.70(-24.11%)
Feb 18, 2022
2.899
0
-0.13(-4.29%)
Feb 17, 2022
3.090
3.165
2.980
3.029
30,742
-0.02(-0.69%)
Feb 16, 2022
3.496
3.496
3.010
3.050
29,161
-0.17(-5.34%)
Feb 15, 2022
3.300
3.300
3.101
3.222
12,066
+0.04(+1.35%)
Feb 14, 2022
3.076
3.599
3.021
3.179
8,491
+0.08(+2.68%)
Feb 11, 2022
3.255
3.300
3.010
3.096
13,949
-0.07(-2.33%)
Feb 10, 2022
3.100
3.500
3.055
3.170
18,611
+0.07(+2.26%)
Feb 09, 2022
3.174
3.199
2.981
3.100
15,373
-0.10(-3.13%)
Feb 08, 2022
3.001
3.200
2.915
3.200
19,636
+0.19(+6.21%)
Feb 07, 2022
3.120
3.250
2.902
3.013
20,600
-0.01(-0.23%)
Feb 04, 2022
3.599
3.599
2.999
3.020
28,669
-0.33(-9.80%)
Feb 03, 2022
3.313
3.210
3.348
12,723
-0.05(-1.53%)
Feb 02, 2022
3.400
3.599
3.210
3.400
25,507
-0.05(-1.36%)
Feb 01, 2022
3.100
3.599
3.047
3.447
89,232
+0.38(+12.28%)
Jan 31, 2022
3.000
3.198
2.902
3.070
6,349
+0.17(+5.68%)
Jan 28, 2022
3.111
3.200
2.805
2.905
16,143
-0.15(-4.91%)
Jan 27, 2022
3.182
3.200
2.910
3.055
9,843
-0.23(-6.89%)
Jan 26, 2022
3.298
3.548
2.800
3.281
25,627
+0.28(+9.33%)
Jan 25, 2022
2.850
3.501
2.652
3.001
49,453
+0.01(+0.33%)
Jan 24, 2022
2.993
2.993
2.500
2.991
56,852
+0.02(+0.84%)
Jan 21, 2022
3.223
3.391
2.600
2.966
39,912
-0.45(-13.22%)
Jan 20, 2022
3.224
3.553
3.210
3.418
3,761
+0.22(+6.78%)
Jan 19, 2022
3.500
3.490
3.200
3.201
20,343
-0.20(-5.85%)
Jan 18, 2022
3.494
3.501
3.350
3.400
18,261
-0.05(-1.42%)
Jan 14, 2022
3.449
0
+0.03(+0.76%)
Jan 13, 2022
3.600
3.566
3.404
3.423
12,300
-0.18(-4.89%)
Jan 12, 2022
3.700
3.700
3.451
3.599
40,506
+0.06(+1.67%)
Jan 11, 2022
3.599
3.800
3.501
3.540
28,245
-0.06(-1.64%)
Jan 10, 2022
3.599
3.703
3.400
3.599
22,720
+0.00(+0.00%)
Jan 07, 2022
3.830
3.897
3.407
3.599
23,369
-0.14(-3.77%)
Jan 06, 2022
3.950
3.950
3.562
3.740
22,448
+0.04(+1.08%)
Jan 05, 2022
4.000
3.984
3.700
3.700
15,570
-0.23(-5.92%)
Jan 04, 2022
3.800
4.099
3.800
3.933
40,981
+0.14(+3.72%)
Jan 03, 2022
3.675
4.020
3.501
3.792
41,650
+0.09(+2.49%)
Dec 31, 2021
3.792
3.792
3.500
3.700
42,451
-0.12(-3.14%)
Dec 30, 2021
3.600
3.881
3.600
3.820
37,100
+0.17(+4.71%)
Dec 29, 2021
3.831
3.905
3.340
3.648
62,575
-0.26(-6.61%)
Dec 28, 2021
4.100
4.150
3.705
3.906
67,905
-0.20(-4.96%)
Dec 27, 2021
4.100
4.200
4.100
4.110
16,300
-0.04(-0.96%)
Dec 23, 2021
4.100
4.200
4.100
4.150
12,913
-0.03(-0.72%)
Dec 22, 2021
4.130
4.200
4.101
4.180
8,546
+0.05(+1.21%)
Dec 21, 2021
4.100
4.200
4.000
4.130
10,791
+0.04(+0.98%)
Dec 20, 2021
4.300
4.389
4.000
4.090
43,394
-0.19(-4.44%)
Dec 17, 2021
4.299
4.380
4.098
4.280
15,396
+0.03(+0.80%)
Dec 16, 2021
4.398
4.500
4.200
4.246
17,670
-0.11(-2.59%)
Dec 15, 2021
4.500
4.500
4.252
4.359
19,679
-0.11(-2.37%)
Dec 14, 2021
4.469
4.620
4.330
4.465
18,748
+0.06(+1.48%)
Dec 13, 2021
4.750
4.750
4.100
4.400
35,867
-0.25(-5.38%)
Dec 10, 2021
4.600
5.000
4.526
4.650
33,685
-0.14(-2.88%)
Dec 09, 2021
5.050
5.200
4.700
4.788
32,794
-0.21(-4.24%)
Dec 08, 2021
4.900
5.160
4.821
5.000
30,666
+0.15(+3.07%)
Dec 07, 2021
4.987
5.100
4.700
4.851
33,799
-0.13(-2.53%)
Dec 06, 2021
4.700
5.090
4.694
4.977
28,057
+0.26(+5.49%)
Dec 03, 2021
5.100
5.250
4.710
4.718
68,103
-0.38(-7.51%)
Dec 02, 2021
5.107
5.300
4.404
5.101
45,270
-0.16(-3.11%)
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.