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
Kidpik Corp. - Common Stock
(NQ:
PIK
)
3.260
-0.240 (-6.86%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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 (%)
Dec 29, 2023
0.3920
0.3959
0.3653
0.3670
174,614
-0.02(-6.16%)
Dec 28, 2023
0.4358
0.4358
0.3861
0.3911
71,823
-0.03(-6.01%)
Dec 27, 2023
0.4331
0.4400
0.4131
0.4161
82,311
-0.02(-3.79%)
Dec 26, 2023
0.4376
0.4600
0.4107
0.4325
51,802
-0.02(-4.10%)
Dec 22, 2023
0.4376
0.4510
0.4376
0.4510
68,572
+0.00(+0.02%)
Dec 21, 2023
0.4500
0.4610
0.4300
0.4509
92,127
-0.02(-4.06%)
Dec 20, 2023
0.4500
0.4700
0.4402
0.4700
53,666
+0.02(+4.47%)
Dec 19, 2023
0.4412
0.4700
0.4241
0.4499
34,265
+0.00(+1.01%)
Dec 18, 2023
0.4700
0.4700
0.4055
0.4454
50,238
-0.00(-1.02%)
Dec 15, 2023
0.4291
0.4700
0.4205
0.4500
126,871
+0.03(+7.24%)
Dec 14, 2023
0.4194
0.4294
0.4058
0.4196
42,418
+0.01(+2.09%)
Dec 13, 2023
0.4045
0.4200
0.4045
0.4110
29,368
+0.01(+2.70%)
Dec 12, 2023
0.4077
0.4285
0.4000
0.4002
21,404
-0.01(-1.84%)
Dec 11, 2023
0.4286
0.4286
0.4043
0.4077
31,939
-0.00(-0.56%)
Dec 08, 2023
0.4050
0.4294
0.4007
0.4100
62,516
+0.00(+0.22%)
Dec 07, 2023
0.4200
0.4200
0.4050
0.4091
11,538
-0.01(-1.37%)
Dec 06, 2023
0.4180
0.4386
0.4040
0.4148
46,818
-0.00(-0.77%)
Dec 05, 2023
0.4401
0.4401
0.4110
0.4180
52,815
-0.02(-5.02%)
Dec 04, 2023
0.4401
0.4650
0.4110
0.4401
59,299
+0.00(+0.00%)
Dec 01, 2023
0.4219
0.4598
0.3800
0.4401
147,358
-0.00(-1.10%)
Nov 30, 2023
0.4199
0.5000
0.4190
0.4450
390,275
+0.03(+7.25%)
Nov 29, 2023
0.4101
0.4200
0.3906
0.4149
67,681
+0.00(+1.17%)
Nov 28, 2023
0.4250
0.4298
0.4101
0.4101
26,799
-0.02(-4.41%)
Nov 27, 2023
0.4304
0.4341
0.4289
0.4290
17,847
+0.01(+1.90%)
Nov 24, 2023
0.4320
0.4320
0.4201
0.4210
1,775
-0.01(-2.55%)
Nov 22, 2023
0.4200
0.4320
0.4200
0.4320
34,358
+0.02(+4.10%)
Nov 21, 2023
0.4599
0.4599
0.4101
0.4150
110,279
-0.07(-13.54%)
Nov 20, 2023
0.4577
0.4830
0.4210
0.4800
52,535
+0.02(+4.87%)
Nov 17, 2023
0.4200
0.5035
0.4200
0.4577
283,883
+0.03(+6.94%)
Nov 16, 2023
0.4301
0.4400
0.4250
0.4280
20,779
+0.01(+1.93%)
Nov 15, 2023
0.4422
0.4454
0.4012
0.4199
37,253
-0.04(-7.90%)
Nov 14, 2023
0.4154
0.4581
0.4100
0.4559
116,570
+0.05(+11.20%)
Nov 13, 2023
0.3960
0.4180
0.3800
0.4100
59,475
+0.02(+5.21%)
Nov 10, 2023
0.3880
0.4049
0.3600
0.3897
120,692
+0.01(+2.55%)
Nov 09, 2023
0.4149
0.4200
0.3603
0.3800
121,710
-0.05(-10.80%)
Nov 08, 2023
0.4260
0.4349
0.4110
0.4260
42,821
+0.01(+2.04%)
Nov 07, 2023
0.4300
0.4438
0.4100
0.4175
36,622
-0.02(-5.11%)
Nov 06, 2023
0.4600
0.4600
0.4300
0.4400
29,930
-0.00(-0.36%)
Nov 03, 2023
0.4569
0.4622
0.4126
0.4416
63,086
-0.01(-1.87%)
Nov 02, 2023
0.4959
0.4959
0.4210
0.4500
117,138
-0.04(-8.85%)
Nov 01, 2023
0.5240
0.5283
0.4700
0.4937
95,789
-0.01(-1.28%)
Oct 31, 2023
0.5545
0.5780
0.5001
0.5001
101,942
-0.05(-9.07%)
Oct 30, 2023
0.5900
0.5900
0.5300
0.5500
179,171
-0.03(-4.36%)
Oct 27, 2023
0.6208
0.6830
0.5696
0.5751
840,987
-0.06(-10.14%)
Oct 26, 2023
0.5500
0.6700
0.5300
0.6400
489,417
+0.09(+15.36%)
Oct 25, 2023
0.5800
0.6098
0.5548
0.5548
27,176
-0.06(-9.20%)
Oct 24, 2023
0.5810
0.6198
0.5810
0.6110
39,276
+0.01(+0.99%)
Oct 23, 2023
0.5900
0.6200
0.5810
0.6050
50,476
+0.02(+2.56%)
Oct 20, 2023
0.5850
0.5900
0.5671
0.5899
47,414
-0.00(-0.44%)
Oct 19, 2023
0.5999
0.6100
0.5800
0.5925
32,034
-0.01(-1.25%)
Oct 18, 2023
0.6100
0.6120
0.6000
0.6000
14,913
-0.01(-1.64%)
Oct 17, 2023
0.6200
0.6300
0.6010
0.6100
44,262
-0.01(-0.83%)
Oct 16, 2023
0.6130
0.6300
0.6101
0.6151
9,248
-0.01(-0.97%)
Oct 13, 2023
0.6101
0.6300
0.6100
0.6211
19,458
-0.01(-1.11%)
Oct 12, 2023
0.6500
0.6660
0.6000
0.6281
277,971
-0.01(-1.37%)
Oct 11, 2023
0.6200
0.6500
0.6111
0.6368
79,814
+0.02(+2.54%)
Oct 10, 2023
0.6121
0.6400
0.6121
0.6210
7,406
-0.02(-2.95%)
Oct 09, 2023
0.6100
0.6400
0.6100
0.6399
22,315
-0.02(-2.90%)
Oct 06, 2023
0.6485
0.6600
0.6157
0.6590
30,567
+0.03(+4.60%)
Oct 05, 2023
0.6100
0.6590
0.6100
0.6300
24,040
+0.01(+0.80%)
Oct 04, 2023
0.6347
0.6350
0.6010
0.6250
39,152
-0.04(-6.06%)
Oct 03, 2023
0.6606
0.6690
0.6252
0.6653
43,343
-0.01(-2.16%)
Oct 02, 2023
0.6400
0.6800
0.6300
0.6800
57,524
+0.05(+7.42%)
Sep 29, 2023
0.6517
0.6646
0.6330
0.6330
26,044
-0.02(-2.87%)
Sep 28, 2023
0.6677
0.6677
0.6320
0.6517
8,074
-0.02(-2.50%)
Sep 27, 2023
0.6300
0.6799
0.6109
0.6684
138,407
+0.03(+4.81%)
Sep 26, 2023
0.6400
0.6400
0.6110
0.6377
51,518
+0.02(+3.69%)
Sep 25, 2023
0.6201
0.6490
0.6150
0.6150
53,248
+0.00(+0.62%)
Sep 22, 2023
0.6010
0.6850
0.6010
0.6112
25,322
-0.03(-4.65%)
Sep 21, 2023
0.6410
0.6888
0.6410
0.6410
19,752
-0.02(-2.30%)
Sep 20, 2023
0.6290
0.6880
0.6145
0.6561
77,906
+0.02(+3.32%)
Sep 19, 2023
0.6000
0.6660
0.6000
0.6350
116,171
+0.03(+4.10%)
Sep 18, 2023
0.5979
0.6500
0.5951
0.6100
23,263
+0.02(+2.52%)
Sep 15, 2023
0.6000
0.6041
0.5950
0.5950
19,544
-0.00(-0.03%)
Sep 14, 2023
0.6030
0.6100
0.5950
0.5952
10,954
+0.00(+0.71%)
Sep 13, 2023
0.5901
0.6025
0.5901
0.5910
12,836
-0.02(-2.96%)
Sep 12, 2023
0.6000
0.6130
0.5900
0.6090
23,907
+0.01(+2.28%)
Sep 11, 2023
0.5852
0.6089
0.5851
0.5954
20,525
+0.01(+1.78%)
Sep 08, 2023
0.6010
0.6097
0.5850
0.5850
45,943
-0.01(-1.02%)
Sep 07, 2023
0.5865
0.5985
0.5750
0.5910
45,005
-0.01(-1.25%)
Sep 06, 2023
0.6000
0.6099
0.5900
0.5985
21,651
+0.01(+1.10%)
Sep 05, 2023
0.6060
0.6170
0.5920
0.5920
26,866
-0.03(-4.05%)
Sep 01, 2023
0.6069
0.6250
0.5921
0.6170
35,848
+0.02(+3.70%)
Aug 31, 2023
0.6100
0.6249
0.5900
0.5950
29,508
-0.01(-1.00%)
Aug 30, 2023
0.6067
0.6140
0.6000
0.6010
17,560
-0.01(-0.99%)
Aug 29, 2023
0.6100
0.6200
0.6010
0.6070
20,094
-0.02(-3.65%)
Aug 28, 2023
0.6000
0.6400
0.6030
0.6300
46,052
+0.01(+1.78%)
Aug 25, 2023
0.6180
0.6400
0.6000
0.6190
43,977
+0.02(+3.17%)
Aug 24, 2023
0.6100
0.6210
0.5910
0.6000
38,426
-0.01(-1.66%)
Aug 23, 2023
0.5906
0.6377
0.5906
0.6101
57,815
-0.03(-4.64%)
Aug 22, 2023
0.5900
0.6398
0.5900
0.6398
132,697
+0.04(+6.62%)
Aug 21, 2023
0.6150
0.6150
0.5990
0.6001
35,570
-0.01(-1.62%)
Aug 18, 2023
0.6010
0.6150
0.5811
0.6100
56,780
+0.01(+1.50%)
Aug 17, 2023
0.6000
0.6200
0.5900
0.6010
77,879
+0.01(+1.85%)
Aug 16, 2023
0.6100
0.6298
0.5901
0.5901
99,934
-0.03(-5.34%)
Aug 15, 2023
0.6100
0.6400
0.6100
0.6234
31,261
+0.00(+0.55%)
Aug 14, 2023
0.6200
0.6350
0.6100
0.6200
27,042
+0.00(+0.00%)
Aug 11, 2023
0.6325
0.6550
0.6111
0.6200
94,463
-0.03(-3.88%)
Aug 10, 2023
0.6500
0.6680
0.6101
0.6450
57,173
+0.03(+4.03%)
Aug 09, 2023
0.6400
0.6500
0.6200
0.6200
122,283
-0.03(-4.62%)
Aug 08, 2023
0.6400
0.6550
0.6101
0.6500
218,498
-0.02(-2.99%)
Aug 07, 2023
0.7000
0.7600
0.6700
0.6700
573,834
-0.03(-4.14%)
Aug 04, 2023
0.6672
1.200
0.6300
0.6989
9,000,576
+0.04(+5.89%)
Aug 03, 2023
0.6300
0.6885
0.6100
0.6600
364,323
-0.00(-0.30%)
Aug 02, 2023
0.5910
0.9800
0.5910
0.6620
5,671,005
+0.07(+11.99%)
Aug 01, 2023
0.6090
0.6090
0.5910
0.5911
59,394
-0.00(-0.66%)
Jul 31, 2023
0.6200
0.6200
0.5910
0.5950
64,842
-0.01(-0.85%)
Jul 28, 2023
0.6000
0.6150
0.5910
0.6001
27,751
+0.00(+0.18%)
Jul 27, 2023
0.6300
0.6299
0.5990
0.5990
35,407
-0.00(-0.17%)
Jul 26, 2023
0.6202
0.6333
0.6000
0.6000
42,004
+0.02(+2.62%)
Jul 25, 2023
0.6600
0.6849
0.5847
0.5847
218,199
-0.08(-11.41%)
Jul 24, 2023
0.6700
0.7035
0.6510
0.6600
73,933
-0.02(-2.37%)
Jul 21, 2023
0.6900
0.7199
0.6754
0.6760
83,475
-0.02(-2.73%)
Jul 20, 2023
0.7177
0.7233
0.6700
0.6950
81,631
-0.04(-6.07%)
Jul 19, 2023
0.7100
0.7400
0.6950
0.7399
111,140
+0.06(+8.81%)
Jul 18, 2023
0.6700
0.7200
0.6700
0.6800
56,920
-0.00(-0.15%)
Jul 17, 2023
0.7300
0.7300
0.6800
0.6810
87,531
-0.04(-5.74%)
Jul 14, 2023
0.7165
0.7390
0.7103
0.7225
52,077
-0.01(-1.18%)
Jul 13, 2023
0.7300
0.7693
0.7100
0.7311
165,735
-0.00(-0.14%)
Jul 12, 2023
0.7800
0.7800
0.7301
0.7321
86,683
-0.03(-3.67%)
Jul 11, 2023
0.7408
0.7800
0.7408
0.7600
68,286
+0.02(+2.63%)
Jul 10, 2023
0.7200
0.7599
0.7103
0.7405
69,096
-0.01(-1.25%)
Jul 07, 2023
0.7400
0.7750
0.7200
0.7499
139,933
-0.02(-2.60%)
Jul 06, 2023
0.7400
0.7898
0.7100
0.7699
113,859
+0.04(+5.13%)
Jul 05, 2023
0.7250
0.7799
0.7250
0.7323
135,708
-0.04(-5.75%)
Jul 03, 2023
0.7300
0.8075
0.7220
0.7770
97,631
-0.02(-2.66%)
Jun 30, 2023
0.8300
0.8600
0.7132
0.7982
546,981
-0.01(-1.46%)
Jun 29, 2023
0.8300
0.9000
0.8054
0.8100
148,657
-0.05(-5.63%)
Jun 28, 2023
1.190
1.200
0.8300
0.8583
1,313,478
-0.28(-24.71%)
Jun 27, 2023
1.210
1.270
1.110
1.140
970,522
-0.09(-7.32%)
Jun 26, 2023
1.100
1.290
1.040
1.230
4,045,818
+0.06(+5.13%)
Jun 23, 2023
1.650
1.729
1.090
1.170
92,156,416
+0.57(+93.71%)
Jun 22, 2023
0.5800
0.6300
0.5800
0.6040
35,842
-0.02(-2.50%)
Jun 21, 2023
0.6268
0.6370
0.5900
0.6195
30,817
-0.02(-3.19%)
Jun 20, 2023
0.6200
0.6500
0.5800
0.6399
19,221
-0.00(-0.02%)
Jun 16, 2023
0.6205
0.6498
0.6104
0.6400
10,280
+0.02(+3.16%)
Jun 15, 2023
0.6500
0.6510
0.6007
0.6204
44,884
+0.01(+1.67%)
Jun 14, 2023
0.6300
0.6481
0.5998
0.6102
54,401
-0.03(-4.48%)
Jun 13, 2023
0.6500
0.6549
0.6050
0.6388
51,133
-0.03(-3.95%)
Jun 12, 2023
0.6250
0.6900
0.6250
0.6651
94,780
+0.04(+6.83%)
Jun 09, 2023
0.6339
0.6400
0.5601
0.6226
63,089
-0.01(-1.17%)
Jun 08, 2023
0.6200
0.6300
0.5871
0.6300
23,769
+0.03(+4.63%)
Jun 07, 2023
0.5828
0.6199
0.5828
0.6021
29,457
+0.00(+0.35%)
Jun 06, 2023
0.5700
0.6000
0.5659
0.6000
17,931
+0.04(+8.01%)
Jun 05, 2023
0.5555
0.5755
0.5555
0.5555
12,575
+0.00(+0.00%)
Jun 02, 2023
0.5555
0.5800
0.5555
0.5555
13,352
+0.00(+0.07%)
Jun 01, 2023
0.5631
0.5775
0.5500
0.5551
10,192
-0.01(-1.40%)
May 31, 2023
0.5780
0.5780
0.5400
0.5630
58,782
+0.00(+0.52%)
May 30, 2023
0.5815
0.5898
0.5601
0.5601
17,409
-0.01(-2.51%)
May 26, 2023
0.5801
0.5899
0.5600
0.5745
21,816
-0.01(-0.95%)
May 25, 2023
0.5900
0.5900
0.5600
0.5800
29,953
+0.02(+3.57%)
May 24, 2023
0.5980
0.5999
0.5531
0.5600
30,661
-0.02(-4.27%)
May 23, 2023
0.5790
0.6000
0.5501
0.5850
37,742
+0.01(+2.45%)
May 22, 2023
0.5619
0.5956
0.5420
0.5710
18,144
+0.03(+5.74%)
May 19, 2023
0.5390
0.5701
0.5390
0.5400
12,906
-0.01(-2.01%)
May 18, 2023
0.6092
0.6200
0.5500
0.5511
46,187
+0.00(+0.16%)
May 17, 2023
0.5694
0.5750
0.5303
0.5502
46,437
-0.03(-5.14%)
May 16, 2023
0.6100
0.6388
0.5800
0.5800
64,905
-0.03(-5.01%)
May 15, 2023
0.6390
0.6390
0.6000
0.6106
34,130
-0.01(-1.50%)
May 12, 2023
0.6399
0.6399
0.6025
0.6199
13,775
+0.01(+1.36%)
May 11, 2023
0.6378
0.6689
0.6000
0.6116
52,491
-0.04(-5.95%)
May 10, 2023
0.6691
0.6691
0.6209
0.6503
17,217
+0.03(+4.75%)
May 09, 2023
0.6200
0.6569
0.6200
0.6208
60,377
-0.02(-3.00%)
May 08, 2023
0.6828
0.6828
0.6300
0.6400
40,275
+0.01(+1.57%)
May 05, 2023
0.7500
0.7500
0.6200
0.6301
103,402
-0.06(-8.84%)
May 04, 2023
0.7500
0.7500
0.6803
0.6912
73,328
-0.03(-4.68%)
May 03, 2023
0.6200
0.7442
0.6200
0.7251
491,974
+0.06(+8.22%)
May 02, 2023
0.6000
0.8500
0.6000
0.6700
2,875,792
+0.10(+17.13%)
May 01, 2023
0.5900
0.6100
0.5600
0.5720
30,224
-0.03(-4.43%)
Apr 28, 2023
0.6200
0.6200
0.5700
0.5985
88,926
+0.04(+7.90%)
Apr 27, 2023
0.5850
0.6350
0.5547
0.5547
48,834
-0.03(-5.18%)
Apr 26, 2023
0.5500
0.6900
0.5500
0.5850
165,189
+0.03(+5.60%)
Apr 25, 2023
0.5998
0.6006
0.5500
0.5540
54,917
-0.07(-10.65%)
Apr 24, 2023
0.5900
0.6300
0.5500
0.6200
68,528
+0.03(+5.08%)
Apr 21, 2023
0.6500
0.6979
0.5900
0.5900
164,195
-0.08(-11.44%)
Apr 20, 2023
0.6800
0.7199
0.6500
0.6662
55,156
-0.01(-2.03%)
Apr 19, 2023
0.6550
0.7700
0.6550
0.6800
139,062
-0.00(-0.37%)
Apr 18, 2023
0.6500
0.6990
0.6500
0.6825
91,482
+0.04(+6.36%)
Apr 17, 2023
0.6700
0.7200
0.6251
0.6417
361,905
-0.00(-0.51%)
Apr 14, 2023
0.6051
0.7300
0.6050
0.6450
151,567
+0.04(+6.61%)
Apr 13, 2023
0.6399
0.6500
0.5901
0.6050
58,754
+0.03(+4.78%)
Apr 12, 2023
0.6500
0.6500
0.5447
0.5774
84,611
-0.05(-7.47%)
Apr 11, 2023
0.6400
0.6400
0.6000
0.6240
25,582
-0.02(-2.50%)
Apr 10, 2023
0.5950
0.6469
0.5900
0.6400
27,572
+0.05(+7.56%)
Apr 06, 2023
0.6100
0.6917
0.5925
0.5950
66,816
-0.02(-3.33%)
Apr 05, 2023
0.6518
0.6518
0.6000
0.6155
33,445
-0.03(-4.23%)
Apr 04, 2023
0.6600
0.7063
0.6301
0.6427
32,102
-0.02(-2.77%)
Apr 03, 2023
0.6300
0.6990
0.6042
0.6610
36,087
+0.01(+1.69%)
Mar 31, 2023
0.6500
0.7170
0.6300
0.6500
35,287
+0.01(+0.98%)
Mar 30, 2023
0.6600
0.7280
0.6348
0.6437
79,664
-0.11(-14.17%)
Mar 29, 2023
0.6500
0.8800
0.6300
0.7500
625,872
+0.12(+19.05%)
Mar 28, 2023
0.6100
0.6500
0.6000
0.6300
17,980
+0.02(+3.28%)
Mar 27, 2023
0.6200
0.6500
0.6100
0.6100
8,286
-0.00(-0.02%)
Mar 24, 2023
0.6251
0.6500
0.5900
0.6101
24,937
-0.02(-2.40%)
Mar 23, 2023
0.6200
0.6898
0.6200
0.6251
9,072
-0.04(-6.17%)
Mar 22, 2023
0.6900
0.6900
0.6001
0.6662
15,243
+0.05(+8.50%)
Mar 21, 2023
0.5900
0.6300
0.5702
0.6140
34,145
+0.01(+2.32%)
Mar 20, 2023
0.7001
0.7001
0.5600
0.6001
52,594
-0.08(-11.32%)
Mar 17, 2023
0.6700
0.7100
0.6500
0.6767
29,418
-0.01(-1.93%)
Mar 16, 2023
0.6700
0.7085
0.6499
0.6900
18,175
-0.02(-2.61%)
Mar 15, 2023
0.7100
0.7827
0.6500
0.7085
23,635
-0.03(-4.44%)
Mar 14, 2023
0.6910
0.7414
0.6910
0.7414
17,475
+0.03(+4.42%)
Mar 13, 2023
0.6900
0.7600
0.6810
0.7100
36,375
+0.00(+0.00%)
Mar 10, 2023
0.7500
0.7758
0.7100
0.7100
46,104
-0.03(-4.33%)
Mar 09, 2023
0.8100
0.8100
0.7101
0.7421
32,163
-0.07(-8.38%)
Mar 08, 2023
0.8100
0.8150
0.8003
0.8100
14,962
+0.01(+1.21%)
Mar 07, 2023
0.8004
0.8404
0.8003
0.8003
11,593
-0.03(-3.23%)
Mar 06, 2023
0.8003
0.8650
0.8003
0.8270
6,021
+0.03(+3.34%)
Mar 03, 2023
0.8280
0.8700
0.8003
0.8003
20,098
-0.00(-0.26%)
Mar 02, 2023
0.8011
0.8411
0.8011
0.8024
14,551
-0.02(-2.15%)
Mar 01, 2023
0.8100
0.9000
0.8000
0.8200
106,822
+0.01(+0.85%)
Feb 28, 2023
0.8800
0.8800
0.8112
0.8131
50,236
-0.07(-7.60%)
Feb 27, 2023
0.8115
0.9486
0.8000
0.8800
73,342
+0.00(+0.24%)
Feb 24, 2023
0.8501
0.9900
0.8500
0.8779
106,283
-0.00(-0.24%)
Feb 23, 2023
0.8700
0.9000
0.8500
0.8800
10,060
-0.02(-2.22%)
Feb 22, 2023
0.9314
0.9800
0.8197
0.9000
58,058
-0.03(-3.37%)
Feb 21, 2023
0.9510
0.9900
0.8708
0.9314
25,643
-0.05(-4.96%)
Feb 17, 2023
0.9500
1.050
0.9000
0.9800
143,551
+0.02(+2.38%)
Feb 16, 2023
0.9399
0.9600
0.9300
0.9572
32,502
-0.01(-1.22%)
Feb 15, 2023
0.9812
1.020
0.8904
0.9690
126,520
+0.01(+0.99%)
Feb 14, 2023
0.9900
0.9900
0.7800
0.9595
68,882
-0.04(-4.05%)
Feb 13, 2023
0.9000
1.060
0.8700
1.000
52,947
+0.06(+6.12%)
Feb 10, 2023
0.9451
0.9600
0.9000
0.9423
40,879
-0.01(-0.81%)
Feb 09, 2023
0.9311
0.9975
0.9100
0.9500
104,719
-0.01(-1.04%)
Feb 08, 2023
0.9500
0.9761
0.9001
0.9600
159,312
+0.00(+0.26%)
Feb 07, 2023
1.000
1.020
0.9110
0.9575
114,258
-0.05(-5.20%)
Feb 06, 2023
1.050
1.420
0.9870
1.010
2,558,318
-0.04(-3.81%)
Feb 03, 2023
1.030
1.090
1.030
1.050
59,161
+0.03(+2.94%)
Feb 02, 2023
1.090
1.120
0.9800
1.020
271,305
-0.01(-0.97%)
Feb 01, 2023
0.9800
1.090
0.9500
1.030
381,446
+0.06(+6.19%)
Jan 31, 2023
0.9700
1.059
0.9531
0.9700
51,673
-0.01(-1.02%)
Jan 30, 2023
1.000
1.034
0.9700
0.9800
73,012
-0.04(-3.92%)
Jan 27, 2023
1.040
1.080
1.000
1.020
72,390
-0.02(-1.92%)
Jan 26, 2023
1.040
1.160
0.9900
1.040
455,815
+0.06(+5.87%)
Jan 25, 2023
0.9400
1.112
0.9409
0.9823
523,841
+0.01(+1.27%)
Jan 24, 2023
0.9600
1.040
0.8700
0.9700
258,040
+0.00(+0.00%)
Jan 23, 2023
0.9300
1.040
0.8835
0.9700
258,725
+0.05(+5.17%)
Jan 20, 2023
0.8627
0.9900
0.8627
0.9223
182,364
+0.03(+3.63%)
Jan 19, 2023
0.8900
0.9300
0.8500
0.8900
59,119
-0.01(-1.10%)
Jan 18, 2023
0.9500
0.9997
0.8560
0.8999
122,509
-0.10(-10.00%)
Jan 17, 2023
0.9700
1.000
0.9000
0.9999
53,800
+0.02(+2.04%)
Jan 13, 2023
0.9700
1.029
0.8903
0.9799
256,645
-0.03(-2.98%)
Jan 12, 2023
0.8200
1.080
0.7800
1.010
683,574
+0.17(+19.61%)
Jan 11, 2023
0.8000
0.8499
0.8010
0.8444
136,621
+0.03(+3.23%)
Jan 10, 2023
0.8000
0.8300
0.7950
0.8180
200,921
+0.02(+2.25%)
Jan 09, 2023
0.7900
0.8398
0.7630
0.8000
350,281
+0.02(+2.96%)
Jan 06, 2023
0.7400
1.270
0.7400
0.7770
4,531,786
+0.06(+7.92%)
Jan 05, 2023
0.7200
0.7400
0.6900
0.7200
97,811
-0.02(-2.72%)
Jan 04, 2023
0.8800
0.8758
0.6973
0.7401
356,246
-0.13(-14.93%)
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.