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
Berkshire Grey Inc
(NQ:
BGRY
)
1.400
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Jul 19, 2023
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
0.9000
0.9694
0.8888
0.9493
412,520
+0.02(+2.09%)
Nov 29, 2022
0.9400
0.9708
0.9100
0.9299
256,254
-0.01(-1.00%)
Nov 28, 2022
1.020
1.030
0.9307
0.9393
371,090
-0.06(-6.07%)
Nov 25, 2022
1.000
1.045
0.9801
1.000
296,485
-0.01(-0.99%)
Nov 23, 2022
0.9800
1.050
0.9539
1.010
744,775
+0.03(+2.87%)
Nov 22, 2022
1.010
1.020
0.9600
0.9818
369,138
-0.02(-1.82%)
Nov 21, 2022
1.020
1.055
1.000
1.000
428,594
-0.03(-2.91%)
Nov 18, 2022
1.140
1.140
1.020
1.030
592,483
-0.04(-3.74%)
Nov 17, 2022
1.030
1.125
1.020
1.070
393,618
+0.00(+0.00%)
Nov 16, 2022
1.150
1.150
1.050
1.070
422,000
-0.06(-5.31%)
Nov 15, 2022
1.220
1.220
1.080
1.130
816,523
-0.03(-2.59%)
Nov 14, 2022
1.200
1.320
1.160
1.160
1,089,441
+0.01(+0.87%)
Nov 11, 2022
1.190
1.230
1.070
1.150
806,979
-0.02(-1.71%)
Nov 10, 2022
1.090
1.200
1.080
1.170
394,947
+0.14(+13.59%)
Nov 09, 2022
1.110
1.130
1.010
1.030
403,842
-0.10(-8.85%)
Nov 08, 2022
1.230
1.230
1.100
1.130
574,689
-0.08(-6.61%)
Nov 07, 2022
1.160
1.280
1.160
1.210
410,196
+0.03(+2.98%)
Nov 04, 2022
1.210
1.240
1.110
1.175
496,157
-0.06(-5.24%)
Nov 03, 2022
1.110
1.260
1.102
1.240
792,066
+0.12(+10.71%)
Nov 02, 2022
1.230
1.240
1.120
1.120
808,611
-0.12(-9.68%)
Nov 01, 2022
1.400
1.400
1.222
1.240
701,813
-0.10(-7.46%)
Oct 31, 2022
1.420
1.420
1.310
1.340
457,282
-0.09(-6.29%)
Oct 28, 2022
1.410
1.435
1.350
1.430
456,801
+0.02(+1.42%)
Oct 27, 2022
1.440
1.490
1.380
1.410
339,720
-0.06(-4.08%)
Oct 26, 2022
1.480
1.540
1.430
1.470
568,922
-0.04(-2.65%)
Oct 25, 2022
1.310
1.545
1.310
1.510
656,028
+0.17(+12.69%)
Oct 24, 2022
1.400
1.400
1.272
1.340
346,007
+0.00(+0.00%)
Oct 21, 2022
1.330
1.370
1.290
1.340
396,275
-0.01(-0.74%)
Oct 20, 2022
1.370
1.461
1.330
1.350
453,124
-0.01(-0.74%)
Oct 19, 2022
1.460
1.480
1.330
1.360
881,282
-0.10(-6.85%)
Oct 18, 2022
1.510
1.570
1.430
1.460
663,972
-0.01(-0.68%)
Oct 17, 2022
1.580
1.595
1.450
1.470
676,880
-0.02(-1.34%)
Oct 14, 2022
1.580
1.610
1.470
1.490
413,248
-0.06(-3.87%)
Oct 13, 2022
1.450
1.570
1.390
1.550
715,170
+0.07(+4.73%)
Oct 12, 2022
1.560
1.560
1.455
1.480
599,040
-0.08(-5.13%)
Oct 11, 2022
1.560
1.620
1.485
1.560
534,682
+0.03(+1.96%)
Oct 10, 2022
1.610
1.640
1.523
1.530
322,128
-0.10(-6.13%)
Oct 07, 2022
1.780
1.780
1.620
1.630
843,068
-0.15(-8.43%)
Oct 06, 2022
1.770
1.890
1.770
1.780
361,151
-0.02(-1.11%)
Oct 05, 2022
1.820
1.820
1.730
1.800
178,335
-0.06(-3.23%)
Oct 04, 2022
1.780
1.890
1.780
1.860
369,032
+0.13(+7.51%)
Oct 03, 2022
1.700
1.770
1.670
1.730
287,796
+0.03(+1.76%)
Sep 30, 2022
1.720
1.790
1.690
1.700
283,824
-0.03(-1.73%)
Sep 29, 2022
1.850
1.850
1.670
1.730
738,310
-0.16(-8.47%)
Sep 28, 2022
1.800
1.910
1.790
1.890
349,381
+0.08(+4.42%)
Sep 27, 2022
1.800
1.905
1.800
1.810
309,702
+0.02(+1.12%)
Sep 26, 2022
1.740
1.885
1.740
1.790
384,091
+0.02(+1.13%)
Sep 23, 2022
1.850
1.860
1.735
1.770
817,825
-0.13(-6.84%)
Sep 22, 2022
1.980
2.000
1.850
1.900
681,673
-0.11(-5.47%)
Sep 21, 2022
2.000
2.100
1.970
2.010
664,630
+0.04(+2.03%)
Sep 20, 2022
1.960
2.030
1.950
1.970
604,730
-0.04(-1.99%)
Sep 19, 2022
2.000
2.035
1.975
2.010
527,702
+0.00(+0.00%)
Sep 16, 2022
2.100
2.100
2.010
2.010
821,399
-0.15(-6.94%)
Sep 15, 2022
2.100
2.230
2.060
2.160
561,366
+0.04(+1.89%)
Sep 14, 2022
2.170
2.190
2.010
2.120
591,369
-0.07(-3.20%)
Sep 13, 2022
2.080
2.225
2.080
2.190
682,231
-0.06(-2.67%)
Sep 12, 2022
2.270
2.335
2.240
2.250
620,003
-0.02(-0.88%)
Sep 09, 2022
2.210
2.280
2.210
2.270
775,706
+0.08(+3.65%)
Sep 08, 2022
2.040
2.200
2.040
2.190
741,349
+0.09(+4.29%)
Sep 07, 2022
2.010
2.120
2.000
2.100
773,089
+0.03(+1.45%)
Sep 06, 2022
1.940
2.110
1.940
2.070
574,632
+0.04(+1.97%)
Sep 02, 2022
2.040
2.080
1.950
2.030
543,622
+0.03(+1.50%)
Sep 01, 2022
1.980
2.020
1.930
2.000
550,433
-0.02(-0.99%)
Aug 31, 2022
2.000
2.080
1.985
2.020
790,316
+0.04(+2.02%)
Aug 30, 2022
2.150
2.179
1.960
1.980
647,612
-0.13(-6.16%)
Aug 29, 2022
2.090
2.240
2.070
2.110
568,222
-0.04(-1.86%)
Aug 26, 2022
2.290
2.330
2.111
2.150
623,199
-0.17(-7.33%)
Aug 25, 2022
2.240
2.320
2.190
2.320
786,219
+0.12(+5.45%)
Aug 24, 2022
2.070
2.260
2.040
2.200
889,117
+0.18(+8.91%)
Aug 23, 2022
2.100
2.280
2.010
2.020
1,473,843
-0.05(-2.42%)
Aug 22, 2022
2.160
2.200
2.040
2.070
992,499
-0.17(-7.59%)
Aug 19, 2022
2.290
2.330
2.220
2.240
1,115,736
-0.12(-5.08%)
Aug 18, 2022
2.480
2.650
2.300
2.360
1,517,006
-0.09(-3.67%)
Aug 17, 2022
2.720
2.750
2.420
2.450
1,557,926
-0.33(-11.87%)
Aug 16, 2022
2.550
2.950
2.550
2.780
2,809,068
+0.27(+10.76%)
Aug 15, 2022
2.840
2.850
2.500
2.510
1,973,906
-0.36(-12.54%)
Aug 12, 2022
2.210
2.870
2.190
2.870
2,416,703
+0.69(+31.65%)
Aug 11, 2022
2.700
2.700
2.170
2.180
2,224,167
-0.58(-21.01%)
Aug 10, 2022
2.500
2.780
2.410
2.760
1,415,340
+0.35(+14.52%)
Aug 09, 2022
2.400
2.460
2.370
2.410
643,966
+0.01(+0.42%)
Aug 08, 2022
2.750
2.760
2.290
2.400
1,550,867
-0.33(-12.09%)
Aug 05, 2022
2.450
2.780
2.380
2.730
1,873,060
+0.28(+11.43%)
Aug 04, 2022
2.310
2.470
2.290
2.450
1,188,035
+0.14(+6.06%)
Aug 03, 2022
2.330
2.421
2.110
2.310
1,962,720
+0.01(+0.43%)
Aug 02, 2022
2.080
2.700
1.930
2.300
15,805,851
+0.52(+29.21%)
Aug 01, 2022
1.720
1.800
1.680
1.780
297,551
+0.02(+1.14%)
Jul 29, 2022
1.790
1.820
1.710
1.760
427,097
-0.04(-2.22%)
Jul 28, 2022
1.770
1.820
1.670
1.800
469,422
+0.10(+5.88%)
Jul 27, 2022
1.600
1.720
1.590
1.700
372,702
+0.13(+8.28%)
Jul 26, 2022
1.650
1.650
1.560
1.570
188,922
-0.09(-5.42%)
Jul 25, 2022
1.600
1.740
1.600
1.660
327,580
-0.01(-0.60%)
Jul 22, 2022
1.730
1.790
1.600
1.670
484,067
-0.12(-6.70%)
Jul 21, 2022
1.750
1.790
1.710
1.790
332,563
+0.01(+0.56%)
Jul 20, 2022
1.620
1.820
1.620
1.780
562,024
+0.16(+9.88%)
Jul 19, 2022
1.580
1.630
1.535
1.620
363,914
+0.07(+4.52%)
Jul 18, 2022
1.530
1.619
1.480
1.550
372,427
+0.03(+1.97%)
Jul 15, 2022
1.580
1.580
1.450
1.520
492,145
-0.01(-0.65%)
Jul 14, 2022
1.510
1.550
1.430
1.530
588,742
+0.02(+1.32%)
Jul 13, 2022
1.480
1.540
1.450
1.510
684,246
+0.00(+0.00%)
Jul 12, 2022
1.520
1.560
1.480
1.510
594,764
+0.01(+0.67%)
Jul 11, 2022
1.600
1.610
1.500
1.500
414,616
-0.14(-8.54%)
Jul 08, 2022
1.640
1.690
1.600
1.640
483,940
-0.01(-0.61%)
Jul 07, 2022
1.540
1.650
1.512
1.650
511,300
+0.11(+7.14%)
Jul 06, 2022
1.550
1.580
1.500
1.540
620,364
-0.02(-1.28%)
Jul 05, 2022
1.450
1.575
1.400
1.560
615,611
+0.08(+5.41%)
Jul 01, 2022
1.450
1.520
1.450
1.480
410,484
+0.03(+2.07%)
Jun 30, 2022
1.450
1.500
1.430
1.450
920,029
-0.01(-0.68%)
Jun 29, 2022
1.560
1.560
1.430
1.460
692,254
-0.13(-8.18%)
Jun 28, 2022
1.600
1.700
1.560
1.590
913,737
+0.00(+0.00%)
Jun 27, 2022
1.730
1.735
1.580
1.590
1,193,214
-0.11(-6.47%)
Jun 24, 2022
1.750
1.835
1.690
1.700
6,046,015
-0.03(-1.73%)
Jun 23, 2022
1.800
1.855
1.660
1.730
1,143,429
-0.07(-3.89%)
Jun 22, 2022
1.860
1.870
1.640
1.800
1,097,340
+0.04(+2.27%)
Jun 21, 2022
2.010
2.010
1.750
1.760
1,203,960
-0.17(-8.81%)
Jun 17, 2022
1.970
2.058
1.900
1.930
1,009,504
+0.00(+0.00%)
Jun 16, 2022
1.920
1.940
1.803
1.930
758,422
+0.02(+1.05%)
Jun 15, 2022
1.870
1.960
1.780
1.910
845,811
+0.12(+6.70%)
Jun 14, 2022
1.800
1.825
1.750
1.790
597,719
+0.00(+0.00%)
Jun 13, 2022
1.900
1.940
1.780
1.790
1,287,434
-0.22(-10.95%)
Jun 10, 2022
2.010
2.110
1.960
2.010
1,145,139
-0.02(-0.99%)
Jun 09, 2022
2.520
2.560
2.030
2.030
2,082,556
-0.60(-22.81%)
Jun 08, 2022
2.550
2.750
2.550
2.630
611,692
+0.05(+1.94%)
Jun 07, 2022
2.700
2.745
2.460
2.580
1,055,726
-0.17(-6.18%)
Jun 06, 2022
2.410
2.770
2.375
2.750
2,184,098
+0.42(+18.03%)
Jun 03, 2022
2.400
2.400
2.230
2.330
460,217
-0.06(-2.51%)
Jun 02, 2022
2.260
2.440
2.250
2.390
715,723
+0.14(+6.22%)
Jun 01, 2022
2.290
2.390
2.230
2.250
598,629
+0.01(+0.45%)
May 31, 2022
2.250
2.330
2.170
2.240
1,222,089
+0.01(+0.45%)
May 27, 2022
2.190
2.300
2.190
2.230
522,581
+0.05(+2.29%)
May 26, 2022
2.050
2.190
2.050
2.180
406,588
+0.13(+6.34%)
May 25, 2022
1.950
2.060
1.940
2.050
495,525
+0.10(+5.13%)
May 24, 2022
2.080
2.080
1.950
1.950
575,992
-0.19(-8.88%)
May 23, 2022
2.190
2.200
2.055
2.140
605,165
-0.04(-1.83%)
May 20, 2022
2.100
2.220
2.080
2.180
587,891
+0.10(+4.81%)
May 19, 2022
2.000
2.140
1.984
2.080
527,361
+0.07(+3.48%)
May 18, 2022
2.040
2.150
1.950
2.010
784,632
-0.08(-3.83%)
May 17, 2022
2.110
2.110
1.970
2.090
764,584
+0.06(+2.96%)
May 16, 2022
2.370
2.400
1.980
2.030
2,106,272
-0.38(-15.77%)
May 13, 2022
2.260
2.530
2.221
2.410
991,124
+0.22(+10.05%)
May 12, 2022
2.200
2.300
1.950
2.190
976,963
+0.11(+5.29%)
May 11, 2022
2.030
2.270
2.000
2.080
1,256,921
+0.10(+5.05%)
May 10, 2022
2.240
2.260
1.880
1.980
1,263,100
-0.20(-9.17%)
May 09, 2022
2.560
2.600
2.170
2.180
881,244
-0.39(-15.18%)
May 06, 2022
2.750
2.800
2.530
2.570
961,214
-0.20(-7.05%)
May 05, 2022
2.590
2.850
2.525
2.765
1,371,242
+0.18(+6.76%)
May 04, 2022
2.440
2.610
2.280
2.590
1,643,999
+0.30(+13.10%)
May 03, 2022
2.450
2.450
2.210
2.290
939,151
-0.11(-4.58%)
May 02, 2022
2.460
2.479
2.280
2.400
568,420
-0.03(-1.23%)
Apr 29, 2022
2.630
2.648
2.390
2.430
634,204
-0.14(-5.45%)
Apr 28, 2022
2.420
2.580
2.360
2.570
564,818
+0.22(+9.36%)
Apr 27, 2022
2.260
2.410
2.260
2.350
527,652
+0.06(+2.62%)
Apr 26, 2022
2.330
2.360
2.230
2.290
507,204
-0.04(-1.72%)
Apr 25, 2022
2.150
2.335
2.100
2.330
619,153
+0.18(+8.37%)
Apr 22, 2022
2.110
2.210
2.110
2.150
444,064
+0.02(+0.94%)
Apr 21, 2022
2.150
2.240
2.060
2.130
592,224
-0.05(-2.29%)
Apr 20, 2022
2.320
2.320
2.175
2.180
606,747
-0.09(-3.96%)
Apr 19, 2022
2.250
2.320
2.172
2.270
631,253
+0.06(+2.71%)
Apr 18, 2022
2.370
2.370
2.180
2.210
600,782
-0.11(-4.74%)
Apr 14, 2022
2.450
2.450
2.210
2.320
618,109
-0.05(-2.11%)
Apr 13, 2022
2.500
2.530
2.315
2.370
871,325
-0.06(-2.47%)
Apr 12, 2022
2.460
2.630
2.385
2.430
817,246
+0.02(+0.83%)
Apr 11, 2022
2.590
2.590
2.330
2.410
943,476
-0.17(-6.59%)
Apr 08, 2022
2.530
2.600
2.500
2.580
683,041
+0.08(+3.20%)
Apr 07, 2022
2.550
2.590
2.400
2.500
926,195
-0.08(-3.10%)
Apr 06, 2022
2.780
2.780
2.550
2.580
1,071,336
-0.22(-7.86%)
Apr 05, 2022
3.040
3.045
2.770
2.800
721,009
-0.22(-7.28%)
Apr 04, 2022
3.100
3.100
2.990
3.020
539,330
-0.03(-0.98%)
Apr 01, 2022
2.920
3.120
2.888
3.050
928,593
+0.17(+5.90%)
Mar 31, 2022
2.940
2.960
2.820
2.880
896,720
-0.08(-2.54%)
Mar 30, 2022
3.230
3.230
2.930
2.955
1,011,106
-0.23(-7.08%)
Mar 29, 2022
3.550
3.669
3.150
3.180
1,171,489
-0.34(-9.66%)
Mar 28, 2022
3.640
3.720
3.420
3.520
645,020
-0.18(-4.86%)
Mar 25, 2022
3.910
3.930
3.660
3.700
365,110
-0.15(-3.90%)
Mar 24, 2022
3.950
3.950
3.760
3.850
400,184
-0.01(-0.26%)
Mar 23, 2022
4.120
4.120
3.850
3.860
453,465
-0.24(-5.85%)
Mar 22, 2022
3.790
4.120
3.690
4.100
1,020,043
+0.30(+7.89%)
Mar 21, 2022
3.750
4.060
3.700
3.800
996,898
+0.28(+7.95%)
Mar 18, 2022
3.500
3.670
3.415
3.520
1,197,462
-0.03(-0.85%)
Mar 17, 2022
3.330
3.550
3.310
3.550
548,172
+0.08(+2.31%)
Mar 16, 2022
3.330
3.499
3.282
3.470
725,439
+0.24(+7.43%)
Mar 15, 2022
3.050
3.260
3.034
3.230
343,704
+0.10(+3.19%)
Mar 14, 2022
3.590
3.750
3.100
3.130
1,025,470
-0.42(-11.83%)
Mar 11, 2022
3.700
3.740
3.510
3.550
370,825
-0.08(-2.20%)
Mar 10, 2022
3.650
3.675
3.440
3.630
310,313
-0.08(-2.16%)
Mar 09, 2022
3.550
3.770
3.500
3.710
703,423
+0.20(+5.70%)
Mar 08, 2022
3.230
3.580
3.180
3.510
763,359
+0.31(+9.69%)
Mar 07, 2022
3.010
3.245
3.010
3.200
642,636
+0.20(+6.67%)
Mar 04, 2022
3.170
3.200
2.970
3.000
364,979
-0.18(-5.66%)
Mar 03, 2022
3.300
3.340
3.150
3.180
322,296
-0.09(-2.75%)
Mar 02, 2022
3.360
3.390
3.270
3.270
644,557
-0.09(-2.68%)
Mar 01, 2022
3.390
3.400
3.190
3.360
891,898
+0.02(+0.60%)
Feb 28, 2022
3.120
3.360
3.110
3.340
477,837
+0.20(+6.37%)
Feb 25, 2022
3.250
3.230
3.120
3.140
464,927
-0.11(-3.38%)
Feb 24, 2022
2.900
3.250
2.870
3.250
724,682
+0.21(+6.91%)
Feb 23, 2022
3.100
3.220
3.020
3.040
586,156
-0.02(-0.65%)
Feb 22, 2022
3.070
3.200
3.030
3.060
665,787
-0.11(-3.47%)
Feb 18, 2022
3.170
0
-0.05(-1.55%)
Feb 17, 2022
3.310
3.430
3.170
3.220
425,679
-0.14(-4.17%)
Feb 16, 2022
3.420
3.430
3.300
3.360
410,397
-0.06(-1.75%)
Feb 15, 2022
3.250
3.440
3.240
3.420
381,350
+0.28(+8.92%)
Feb 14, 2022
3.200
3.280
3.120
3.140
414,791
-0.09(-2.79%)
Feb 11, 2022
3.370
3.474
3.211
3.230
487,592
-0.15(-4.44%)
Feb 10, 2022
3.300
3.620
3.295
3.380
711,821
-0.01(-0.29%)
Feb 09, 2022
3.320
3.410
3.260
3.390
546,013
+0.10(+3.04%)
Feb 08, 2022
3.090
3.300
3.050
3.290
645,273
+0.17(+5.45%)
Feb 07, 2022
3.160
3.280
3.100
3.120
649,303
-0.01(-0.32%)
Feb 04, 2022
3.110
3.150
3.020
3.130
542,614
+0.04(+1.29%)
Feb 03, 2022
3.230
3.070
3.090
774,423
-0.23(-6.93%)
Feb 02, 2022
3.650
3.660
3.270
3.320
859,265
-0.27(-7.52%)
Feb 01, 2022
3.620
3.620
3.465
3.590
781,494
+0.13(+3.76%)
Jan 31, 2022
3.530
3.460
1,078,313
+0.23(+7.12%)
Jan 28, 2022
3.130
3.250
3.025
3.230
660,507
+0.11(+3.53%)
Jan 27, 2022
3.420
3.490
3.080
3.120
831,694
-0.27(-7.96%)
Jan 26, 2022
3.340
3.620
3.330
3.390
1,080,127
+0.11(+3.35%)
Jan 25, 2022
3.380
3.490
3.210
3.280
667,312
-0.19(-5.48%)
Jan 24, 2022
3.330
3.500
3.150
3.470
1,398,902
+0.03(+0.87%)
Jan 21, 2022
3.580
3.650
3.379
3.440
822,752
-0.15(-4.18%)
Jan 20, 2022
3.550
3.860
3.540
3.590
768,490
+0.08(+2.28%)
Jan 19, 2022
3.560
3.730
3.500
3.510
845,449
-0.05(-1.40%)
Jan 18, 2022
3.800
3.830
3.510
3.560
1,311,227
-0.34(-8.72%)
Jan 14, 2022
3.900
0
-0.14(-3.47%)
Jan 13, 2022
4.580
4.620
4.030
4.040
1,307,361
-0.52(-11.40%)
Jan 12, 2022
4.240
4.630
4.240
4.560
2,219,468
+0.38(+9.09%)
Jan 11, 2022
4.210
4.320
4.140
4.180
3,685,623
-0.08(-1.88%)
Jan 10, 2022
4.330
4.375
4.060
4.260
1,402,351
-0.19(-4.27%)
Jan 07, 2022
4.600
4.680
4.450
4.450
385,692
-0.14(-3.05%)
Jan 06, 2022
5.070
5.080
4.560
4.590
900,148
-0.49(-9.65%)
Jan 05, 2022
5.220
5.340
5.050
5.080
1,292,683
-0.17(-3.24%)
Jan 04, 2022
5.570
5.599
5.140
5.250
1,162,842
-0.32(-5.75%)
Jan 03, 2022
5.480
5.835
5.480
5.570
1,214,693
+0.07(+1.27%)
Dec 31, 2021
5.680
5.970
5.450
5.500
4,107,535
-0.17(-3.00%)
Dec 30, 2021
5.000
5.700
4.910
5.670
3,124,865
+0.75(+15.24%)
Dec 29, 2021
5.030
5.260
4.830
4.920
1,470,730
-0.16(-3.15%)
Dec 28, 2021
5.300
5.340
4.970
5.080
1,371,870
-0.29(-5.40%)
Dec 27, 2021
4.950
5.425
4.710
5.370
2,267,727
+0.47(+9.59%)
Dec 23, 2021
4.380
4.920
4.220
4.900
1,371,344
+0.55(+12.64%)
Dec 22, 2021
4.300
4.465
4.180
4.350
1,124,224
+0.06(+1.40%)
Dec 21, 2021
4.300
4.400
4.120
4.290
1,016,517
+0.01(+0.23%)
Dec 20, 2021
4.570
4.570
4.270
4.280
982,352
-0.43(-9.13%)
Dec 17, 2021
4.810
4.870
4.440
4.710
781,738
-0.04(-0.84%)
Dec 16, 2021
4.980
5.060
4.735
4.750
607,661
-0.16(-3.26%)
Dec 15, 2021
5.040
5.040
4.750
4.910
566,192
-0.15(-2.96%)
Dec 14, 2021
5.040
5.100
4.810
5.060
722,051
-0.10(-1.94%)
Dec 13, 2021
5.320
5.370
5.050
5.160
606,103
-0.16(-3.01%)
Dec 10, 2021
5.620
5.640
5.280
5.320
584,356
-0.31(-5.51%)
Dec 09, 2021
5.440
5.720
5.310
5.630
901,032
+0.19(+3.49%)
Dec 08, 2021
5.310
5.600
5.040
5.440
2,089,075
+0.55(+11.25%)
Dec 07, 2021
4.570
5.160
4.570
4.890
1,144,527
+0.42(+9.40%)
Dec 06, 2021
4.880
4.900
4.360
4.470
1,187,532
-0.34(-7.07%)
Dec 03, 2021
5.400
5.400
4.600
4.810
1,318,609
-0.46(-8.73%)
Dec 02, 2021
5.500
5.560
5.145
5.270
823,858
-0.17(-3.13%)
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.