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
Yext Inc
(NY:
YEXT
)
5.170
+0.140 (+2.78%)
Streaming Delayed Price
Updated: 9:52 AM EDT, Jun 12, 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
6.700
6.720
6.520
6.630
825,506
+0.01(+0.15%)
Nov 29, 2023
6.630
6.740
6.570
6.620
749,114
+0.08(+1.22%)
Nov 28, 2023
6.530
6.567
6.430
6.540
620,141
+0.00(+0.00%)
Nov 27, 2023
6.540
6.630
6.510
6.540
418,083
-0.06(-0.91%)
Nov 24, 2023
6.610
6.660
6.595
6.600
208,112
-0.06(-0.90%)
Nov 22, 2023
6.850
6.860
6.640
6.660
483,041
-0.08(-1.19%)
Nov 21, 2023
6.910
6.910
6.699
6.740
650,444
-0.28(-3.99%)
Nov 20, 2023
6.620
7.090
6.620
7.020
1,287,825
+0.43(+6.53%)
Nov 17, 2023
6.590
6.670
6.510
6.590
638,469
+0.04(+0.61%)
Nov 16, 2023
6.590
6.620
6.420
6.550
561,208
-0.09(-1.36%)
Nov 15, 2023
6.610
6.770
6.566
6.640
672,407
+0.03(+0.45%)
Nov 14, 2023
6.630
6.690
6.455
6.610
965,499
+0.27(+4.26%)
Nov 13, 2023
6.370
6.450
6.250
6.340
384,406
-0.10(-1.55%)
Nov 10, 2023
6.220
6.455
6.180
6.440
694,429
+0.21(+3.37%)
Nov 09, 2023
6.390
6.390
6.230
6.230
485,377
-0.14(-2.20%)
Nov 08, 2023
6.310
6.370
6.235
6.370
454,116
+0.07(+1.11%)
Nov 07, 2023
6.250
6.390
6.190
6.300
617,977
+0.08(+1.29%)
Nov 06, 2023
6.340
6.365
6.170
6.220
590,759
-0.13(-2.05%)
Nov 03, 2023
6.200
6.430
6.130
6.350
636,527
+0.30(+4.96%)
Nov 02, 2023
6.120
6.150
5.960
6.050
570,430
+0.07(+1.17%)
Nov 01, 2023
6.020
6.090
5.870
5.980
549,915
-0.05(-0.83%)
Oct 31, 2023
5.990
6.055
5.870
6.030
427,123
+0.07(+1.17%)
Oct 30, 2023
5.970
6.009
5.860
5.960
497,806
+0.07(+1.19%)
Oct 27, 2023
5.930
6.000
5.870
5.890
501,154
-0.04(-0.67%)
Oct 26, 2023
5.940
6.020
5.850
5.930
572,795
+0.02(+0.34%)
Oct 25, 2023
6.000
6.050
5.870
5.910
707,057
-0.16(-2.64%)
Oct 24, 2023
6.020
6.140
6.005
6.070
515,965
+0.14(+2.36%)
Oct 23, 2023
5.890
6.050
5.795
5.930
652,524
-0.02(-0.34%)
Oct 20, 2023
6.090
6.110
5.900
5.950
643,658
-0.13(-2.14%)
Oct 19, 2023
6.060
6.145
6.020
6.080
526,878
+0.02(+0.33%)
Oct 18, 2023
6.130
6.190
6.005
6.060
590,687
-0.19(-3.04%)
Oct 17, 2023
5.970
6.330
5.970
6.250
838,266
+0.23(+3.82%)
Oct 16, 2023
5.940
6.160
5.880
6.020
1,855,803
+0.15(+2.56%)
Oct 13, 2023
6.070
6.090
5.730
5.870
1,987,238
-0.19(-3.14%)
Oct 12, 2023
6.260
6.280
6.035
6.060
855,897
-0.20(-3.19%)
Oct 11, 2023
6.350
6.380
6.200
6.260
525,335
-0.10(-1.57%)
Oct 10, 2023
6.250
6.410
6.240
6.360
860,337
+0.18(+2.91%)
Oct 09, 2023
6.150
6.220
6.084
6.180
808,290
-0.06(-0.96%)
Oct 06, 2023
6.100
6.270
6.050
6.240
1,362,959
+0.10(+1.63%)
Oct 05, 2023
6.060
6.170
5.990
6.140
1,555,851
+0.07(+1.15%)
Oct 04, 2023
6.150
6.250
6.060
6.070
2,546,061
-0.08(-1.30%)
Oct 03, 2023
6.190
6.290
6.100
6.150
932,370
-0.10(-1.60%)
Oct 02, 2023
6.300
6.450
6.230
6.250
1,038,601
-0.08(-1.26%)
Sep 29, 2023
6.300
6.400
6.245
6.330
2,024,046
+0.09(+1.44%)
Sep 28, 2023
6.190
6.300
6.150
6.240
780,415
+0.01(+0.16%)
Sep 27, 2023
6.180
6.340
6.145
6.230
880,236
+0.12(+1.96%)
Sep 26, 2023
6.190
6.330
6.100
6.110
1,125,744
-0.14(-2.24%)
Sep 25, 2023
6.160
6.270
6.220
6.250
1,075,077
+0.02(+0.32%)
Sep 22, 2023
6.220
6.270
6.132
6.230
1,174,989
+0.06(+0.97%)
Sep 21, 2023
6.130
6.240
6.130
6.170
1,084,532
-0.05(-0.80%)
Sep 20, 2023
6.230
6.300
6.180
6.220
945,248
+0.03(+0.48%)
Sep 19, 2023
6.180
6.300
6.160
6.190
1,096,806
-0.04(-0.64%)
Sep 18, 2023
6.250
6.360
6.220
6.230
990,088
-0.08(-1.27%)
Sep 15, 2023
6.460
6.513
6.275
6.310
2,310,831
-0.15(-2.32%)
Sep 14, 2023
6.510
6.590
6.450
6.460
1,091,680
+0.00(+0.00%)
Sep 13, 2023
6.560
6.650
6.430
6.460
1,293,261
-0.12(-1.82%)
Sep 12, 2023
6.640
6.825
6.580
6.580
1,200,325
-0.13(-1.94%)
Sep 11, 2023
6.810
6.940
6.675
6.710
1,362,241
-0.10(-1.47%)
Sep 08, 2023
6.540
6.925
6.508
6.810
2,510,646
+0.26(+3.97%)
Sep 07, 2023
7.050
7.590
6.530
6.550
8,298,433
-2.53(-27.86%)
Sep 06, 2023
9.070
9.350
8.910
9.080
2,496,989
+0.00(+0.00%)
Sep 05, 2023
9.000
9.130
8.950
9.080
1,158,382
-0.01(-0.11%)
Sep 01, 2023
8.810
9.100
8.710
9.090
1,155,004
+0.33(+3.77%)
Aug 31, 2023
8.760
8.840
8.675
8.760
1,180,086
+0.10(+1.15%)
Aug 30, 2023
8.400
8.680
8.380
8.660
648,124
+0.25(+2.97%)
Aug 29, 2023
8.370
8.520
8.350
8.410
590,485
-0.03(-0.36%)
Aug 28, 2023
8.360
8.760
8.360
8.440
668,176
+0.13(+1.56%)
Aug 25, 2023
8.550
8.625
8.305
8.310
1,639,358
-0.21(-2.46%)
Aug 24, 2023
8.500
8.570
8.430
8.520
743,033
+0.03(+0.35%)
Aug 23, 2023
8.520
8.590
8.460
8.490
594,562
+0.00(+0.00%)
Aug 22, 2023
8.540
8.600
8.440
8.490
576,097
+0.02(+0.24%)
Aug 21, 2023
8.510
8.670
8.460
8.470
683,641
-0.04(-0.47%)
Aug 18, 2023
8.460
8.640
8.390
8.510
1,838,613
-0.09(-1.05%)
Aug 17, 2023
8.690
8.730
8.580
8.600
877,197
-0.07(-0.81%)
Aug 16, 2023
8.720
8.850
8.670
8.670
715,013
-0.09(-1.03%)
Aug 15, 2023
8.600
8.830
8.565
8.760
772,193
+0.10(+1.15%)
Aug 14, 2023
8.770
8.830
8.570
8.660
766,122
-0.19(-2.15%)
Aug 11, 2023
8.870
8.970
8.772
8.850
909,191
-0.11(-1.23%)
Aug 10, 2023
9.080
9.140
8.870
8.960
688,397
-0.06(-0.67%)
Aug 09, 2023
9.230
9.260
8.920
9.020
862,387
-0.18(-1.96%)
Aug 08, 2023
9.210
9.260
9.170
9.200
869,220
-0.19(-2.02%)
Aug 07, 2023
9.570
9.698
9.240
9.390
732,112
-0.17(-1.78%)
Aug 04, 2023
9.500
9.655
9.225
9.560
1,149,127
+0.16(+1.70%)
Aug 03, 2023
9.330
9.445
9.175
9.400
1,085,608
+0.02(+0.21%)
Aug 02, 2023
9.570
9.690
9.320
9.380
992,641
-0.43(-4.38%)
Aug 01, 2023
9.590
9.870
9.510
9.810
969,141
+0.09(+0.93%)
Jul 31, 2023
9.250
9.780
9.230
9.720
1,458,634
+0.50(+5.42%)
Jul 28, 2023
9.250
9.380
9.130
9.220
1,162,885
+0.06(+0.66%)
Jul 27, 2023
9.560
9.670
9.065
9.160
1,008,448
-0.22(-2.35%)
Jul 26, 2023
9.400
9.495
9.275
9.380
796,400
-0.01(-0.11%)
Jul 25, 2023
9.650
9.760
9.340
9.390
1,050,513
-0.19(-1.98%)
Jul 24, 2023
9.500
9.615
9.375
9.580
999,587
+0.12(+1.27%)
Jul 21, 2023
9.880
9.970
9.430
9.460
942,022
-0.31(-3.17%)
Jul 20, 2023
9.800
9.990
9.710
9.770
1,150,140
-0.13(-1.31%)
Jul 19, 2023
10.40
10.55
9.844
9.900
1,726,562
-0.38(-3.70%)
Jul 18, 2023
10.51
10.57
10.25
10.28
1,217,635
-0.34(-3.20%)
Jul 17, 2023
10.36
10.70
10.28
10.62
1,112,120
+0.28(+2.71%)
Jul 14, 2023
10.40
10.63
10.31
10.34
1,169,332
-0.14(-1.34%)
Jul 13, 2023
10.24
10.60
10.22
10.48
1,876,046
+0.37(+3.66%)
Jul 12, 2023
10.15
10.28
10.05
10.11
1,197,974
+0.10(+1.00%)
Jul 11, 2023
10.13
10.34
9.860
10.01
1,324,227
-0.02(-0.20%)
Jul 10, 2023
9.970
10.05
9.717
10.03
1,965,049
-0.12(-1.18%)
Jul 07, 2023
10.33
10.36
9.990
10.15
1,993,605
-0.08(-0.78%)
Jul 06, 2023
10.80
10.80
10.17
10.23
1,677,048
-0.70(-6.40%)
Jul 05, 2023
11.19
11.33
10.80
10.93
1,276,919
-0.36(-3.19%)
Jul 03, 2023
11.31
11.52
11.14
11.29
822,065
-0.02(-0.18%)
Jun 30, 2023
11.20
11.66
11.12
11.31
3,087,445
+0.24(+2.17%)
Jun 29, 2023
10.86
11.23
10.83
11.07
1,711,593
+0.27(+2.50%)
Jun 28, 2023
10.51
10.94
10.47
10.80
2,478,900
+0.17(+1.60%)
Jun 27, 2023
11.05
11.05
10.60
10.63
1,809,009
-0.28(-2.57%)
Jun 26, 2023
11.40
11.49
10.88
10.91
1,383,202
-0.46(-4.05%)
Jun 23, 2023
11.61
11.63
11.31
11.37
2,896,696
-0.32(-2.74%)
Jun 22, 2023
11.82
11.89
11.63
11.69
1,285,007
-0.23(-1.93%)
Jun 21, 2023
12.50
12.53
11.87
11.92
2,071,848
-0.54(-4.33%)
Jun 20, 2023
12.88
12.97
12.43
12.46
1,987,797
-0.48(-3.71%)
Jun 16, 2023
13.62
13.73
12.88
12.94
2,816,089
-0.55(-4.08%)
Jun 15, 2023
13.19
13.96
13.09
13.49
3,759,816
+5.63(+71.63%)
May 08, 2023
7.980
8.150
7.775
7.860
853,791
-0.13(-1.63%)
May 05, 2023
8.210
8.330
7.940
7.990
876,164
-0.14(-1.72%)
May 04, 2023
8.140
8.235
8.005
8.130
963,996
-0.01(-0.12%)
May 03, 2023
8.580
8.590
8.100
8.140
1,285,565
-0.45(-5.24%)
May 02, 2023
8.770
8.820
8.480
8.590
1,132,377
-0.23(-2.61%)
May 01, 2023
8.700
8.980
8.700
8.820
705,951
+0.04(+0.46%)
Apr 28, 2023
8.770
8.885
8.725
8.780
736,776
-0.10(-1.13%)
Apr 27, 2023
8.710
8.975
8.710
8.880
754,591
+0.27(+3.14%)
Apr 26, 2023
8.630
8.690
8.520
8.610
591,812
+0.09(+1.06%)
Apr 25, 2023
8.750
8.790
8.480
8.520
1,031,053
-0.36(-4.05%)
Apr 24, 2023
8.910
9.020
8.795
8.880
744,970
-0.13(-1.44%)
Apr 21, 2023
9.100
9.190
8.960
9.010
712,011
-0.09(-0.99%)
Apr 20, 2023
8.960
9.235
8.880
9.100
1,044,150
+0.11(+1.22%)
Apr 19, 2023
8.690
9.005
8.630
8.990
1,269,874
+0.20(+2.28%)
Apr 18, 2023
8.550
8.820
8.380
8.790
1,316,001
+0.31(+3.66%)
Apr 17, 2023
8.240
8.550
8.201
8.480
931,005
+0.27(+3.29%)
Apr 14, 2023
8.150
8.280
8.050
8.210
1,127,182
-0.02(-0.24%)
Apr 13, 2023
8.140
8.340
8.070
8.230
963,329
+0.17(+2.11%)
Apr 12, 2023
8.390
8.490
8.030
8.060
920,268
-0.21(-2.54%)
Apr 11, 2023
8.370
8.450
8.060
8.270
1,190,887
-0.16(-1.90%)
Apr 10, 2023
8.200
8.480
8.170
8.430
901,454
+0.13(+1.57%)
Apr 06, 2023
8.470
8.480
8.280
8.300
976,980
-0.20(-2.35%)
Apr 05, 2023
8.820
8.835
8.440
8.500
1,278,390
-0.38(-4.28%)
Apr 04, 2023
9.350
9.355
8.831
8.880
1,192,695
-0.41(-4.41%)
Apr 03, 2023
9.540
9.560
8.991
9.290
1,535,132
-0.32(-3.33%)
Mar 31, 2023
9.380
9.880
9.360
9.610
2,329,641
+0.27(+2.89%)
Mar 30, 2023
9.300
9.410
9.250
9.340
651,836
+0.04(+0.43%)
Mar 29, 2023
9.300
9.490
9.240
9.300
764,204
+0.01(+0.11%)
Mar 28, 2023
9.090
9.365
9.020
9.290
703,558
+0.17(+1.86%)
Mar 27, 2023
9.270
9.300
9.040
9.120
778,177
-0.13(-1.41%)
Mar 24, 2023
9.230
9.335
9.074
9.250
678,417
-0.01(-0.11%)
Mar 23, 2023
9.160
9.585
9.145
9.260
1,186,272
+0.26(+2.89%)
Mar 22, 2023
9.180
9.250
8.980
9.000
1,071,799
-0.24(-2.60%)
Mar 21, 2023
9.300
9.390
9.155
9.240
775,994
+0.04(+0.43%)
Mar 20, 2023
9.150
9.220
8.980
9.200
957,817
+0.03(+0.33%)
Mar 17, 2023
9.510
9.840
9.140
9.170
1,771,339
-0.31(-3.27%)
Mar 16, 2023
9.480
9.520
9.180
9.480
1,496,473
-0.04(-0.42%)
Mar 15, 2023
9.420
9.670
9.310
9.520
1,750,036
-0.13(-1.35%)
Mar 14, 2023
9.000
9.800
8.920
9.650
2,367,236
+0.87(+9.91%)
Mar 13, 2023
8.380
8.945
8.310
8.780
1,689,301
+0.26(+3.05%)
Mar 10, 2023
9.110
9.110
8.380
8.520
1,844,586
-0.61(-6.68%)
Mar 09, 2023
9.340
9.480
8.990
9.130
1,780,219
-0.25(-2.67%)
Mar 08, 2023
7.760
9.670
7.750
9.380
3,906,406
+0.89(+10.48%)
Mar 07, 2023
8.420
8.790
8.350
8.490
1,735,095
-0.07(-0.82%)
Mar 06, 2023
8.720
8.820
8.440
8.560
1,248,754
-0.18(-2.06%)
Mar 03, 2023
8.150
8.795
8.150
8.740
2,204,878
+0.61(+7.50%)
Mar 02, 2023
7.780
8.150
7.770
8.130
1,562,922
+0.20(+2.52%)
Mar 01, 2023
7.420
7.950
7.420
7.930
1,029,217
+0.59(+8.04%)
Feb 28, 2023
6.990
7.400
6.990
7.340
1,114,178
+0.37(+5.31%)
Feb 27, 2023
6.890
7.055
6.840
6.970
528,277
+0.14(+2.05%)
Feb 24, 2023
6.860
6.915
6.760
6.830
495,301
-0.17(-2.43%)
Feb 23, 2023
7.150
7.160
6.880
7.000
498,191
-0.05(-0.71%)
Feb 22, 2023
7.150
7.250
7.025
7.050
501,509
-0.09(-1.26%)
Feb 21, 2023
7.020
7.260
7.010
7.140
739,830
-0.01(-0.14%)
Feb 17, 2023
7.270
7.270
7.060
7.150
1,889,978
-0.08(-1.11%)
Feb 16, 2023
7.270
7.418
7.200
7.230
836,541
-0.24(-3.21%)
Feb 15, 2023
7.290
7.560
7.180
7.470
795,366
+0.22(+3.03%)
Feb 14, 2023
7.160
7.310
7.030
7.250
821,167
-0.02(-0.28%)
Feb 13, 2023
7.220
7.350
7.160
7.270
615,677
+0.07(+0.97%)
Feb 10, 2023
7.300
7.385
7.170
7.200
838,310
-0.14(-1.91%)
Feb 09, 2023
7.620
7.760
7.320
7.340
988,089
-0.24(-3.17%)
Feb 08, 2023
7.720
7.880
7.575
7.580
541,226
-0.14(-1.81%)
Feb 07, 2023
7.580
7.765
7.225
7.720
915,648
+0.16(+2.12%)
Feb 06, 2023
7.780
8.165
7.545
7.560
1,164,918
-0.27(-3.45%)
Feb 03, 2023
7.600
8.199
7.520
7.830
2,079,795
+0.11(+1.42%)
Feb 02, 2023
7.860
8.010
7.615
7.720
2,513,291
+0.27(+3.62%)
Feb 01, 2023
6.960
7.525
6.960
7.450
1,840,599
+0.50(+7.19%)
Jan 31, 2023
6.740
7.050
6.710
6.950
1,327,628
+0.24(+3.58%)
Jan 30, 2023
6.640
6.790
6.620
6.710
502,916
-0.02(-0.30%)
Jan 27, 2023
6.730
6.825
6.600
6.730
467,280
-0.01(-0.15%)
Jan 26, 2023
6.770
6.929
6.590
6.740
1,410,810
+0.09(+1.35%)
Jan 25, 2023
6.450
6.655
6.295
6.650
614,177
+0.07(+1.06%)
Jan 24, 2023
6.810
6.860
6.440
6.580
760,150
-0.11(-1.64%)
Jan 23, 2023
6.400
6.690
6.340
6.690
607,777
+0.31(+4.86%)
Jan 20, 2023
6.410
6.480
6.340
6.380
435,076
+0.02(+0.31%)
Jan 19, 2023
6.400
6.515
6.260
6.360
660,304
-0.08(-1.24%)
Jan 18, 2023
6.720
6.750
6.440
6.440
474,871
-0.22(-3.30%)
Jan 17, 2023
6.660
6.795
6.580
6.660
1,442,961
+0.01(+0.15%)
Jan 13, 2023
6.490
6.740
6.390
6.650
637,192
+0.19(+2.94%)
Jan 12, 2023
6.380
6.475
6.290
6.460
1,000,134
+0.08(+1.25%)
Jan 11, 2023
6.360
6.440
6.271
6.380
792,372
+0.09(+1.43%)
Jan 10, 2023
6.260
6.375
6.150
6.290
568,353
+0.01(+0.16%)
Jan 09, 2023
6.270
6.515
6.240
6.280
526,838
+0.07(+1.13%)
Jan 06, 2023
6.240
6.275
6.090
6.210
797,781
+0.00(+0.00%)
Jan 05, 2023
6.210
6.230
6.120
6.210
667,876
-0.03(-0.48%)
Jan 04, 2023
6.390
6.470
6.200
6.240
484,960
-0.09(-1.42%)
Jan 03, 2023
6.620
6.730
6.320
6.330
703,920
-0.20(-3.06%)
Dec 30, 2022
6.340
6.540
6.300
6.530
681,349
+0.12(+1.87%)
Dec 29, 2022
6.280
6.505
6.170
6.410
869,929
+0.17(+2.72%)
Dec 28, 2022
6.140
6.250
6.075
6.240
739,645
+0.12(+1.96%)
Dec 27, 2022
6.100
6.230
6.000
6.120
595,594
-0.02(-0.33%)
Dec 23, 2022
6.050
6.160
6.010
6.140
519,149
+0.02(+0.33%)
Dec 22, 2022
6.220
6.265
6.060
6.120
570,501
-0.25(-3.92%)
Dec 21, 2022
6.430
6.540
6.340
6.370
514,068
-0.05(-0.78%)
Dec 20, 2022
6.330
6.480
6.300
6.420
785,189
+0.05(+0.78%)
Dec 19, 2022
6.520
6.520
6.315
6.370
1,454,139
-0.15(-2.30%)
Dec 16, 2022
6.410
6.680
6.400
6.520
2,406,302
+0.07(+1.09%)
Dec 15, 2022
6.430
6.540
6.325
6.450
1,715,347
-0.16(-2.42%)
Dec 14, 2022
6.430
6.660
6.400
6.610
1,023,833
+0.16(+2.48%)
Dec 13, 2022
6.730
6.830
6.370
6.450
1,395,905
-0.02(-0.31%)
Dec 12, 2022
6.360
6.530
6.260
6.470
769,903
+0.11(+1.73%)
Dec 09, 2022
6.540
6.565
6.325
6.360
967,842
-0.21(-3.20%)
Dec 08, 2022
6.420
6.710
6.390
6.570
1,105,695
+0.20(+3.14%)
Dec 07, 2022
6.260
6.410
6.010
6.370
1,241,755
+0.04(+0.63%)
Dec 06, 2022
6.180
6.550
6.110
6.330
1,474,669
+0.25(+4.11%)
Dec 05, 2022
6.280
6.320
5.960
6.080
1,224,663
-0.20(-3.18%)
Dec 02, 2022
6.260
6.350
6.035
6.280
1,601,486
-0.08(-1.26%)
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.