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
Duluth Holdings Cl B
(NQ:
DLTH
)
3.850
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 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 30, 2022
6.050
6.290
6.020
6.180
136,479
+0.12(+1.98%)
Dec 29, 2022
5.830
6.100
5.780
6.060
165,871
+0.29(+5.03%)
Dec 28, 2022
5.790
5.900
5.640
5.770
238,816
-0.05(-0.86%)
Dec 27, 2022
5.920
5.925
5.790
5.820
204,103
-0.08(-1.36%)
Dec 23, 2022
5.680
5.910
5.660
5.900
186,026
+0.17(+2.97%)
Dec 22, 2022
6.200
6.200
5.700
5.730
271,574
-0.51(-8.17%)
Dec 21, 2022
6.240
6.285
6.170
6.240
76,488
+0.05(+0.81%)
Dec 20, 2022
6.110
6.320
6.100
6.190
134,750
+0.06(+0.98%)
Dec 19, 2022
6.120
6.200
6.074
6.130
110,752
+0.02(+0.33%)
Dec 16, 2022
6.010
6.120
6.000
6.110
161,930
+0.06(+0.99%)
Dec 15, 2022
6.090
6.160
6.020
6.050
137,380
-0.12(-1.94%)
Dec 14, 2022
6.150
6.220
6.100
6.170
94,300
+0.03(+0.49%)
Dec 13, 2022
6.270
6.300
6.109
6.140
118,223
+0.08(+1.32%)
Dec 12, 2022
6.100
6.140
6.030
6.060
94,259
-0.04(-0.66%)
Dec 09, 2022
6.090
6.190
6.040
6.100
114,901
+0.00(+0.00%)
Dec 08, 2022
6.040
6.260
6.020
6.100
146,761
+0.04(+0.66%)
Dec 07, 2022
6.000
6.200
6.000
6.060
271,387
+0.01(+0.17%)
Dec 06, 2022
6.310
6.310
6.020
6.050
356,674
-0.25(-3.97%)
Dec 05, 2022
6.850
6.890
6.250
6.300
384,273
-0.52(-7.62%)
Dec 02, 2022
7.310
7.310
6.600
6.820
352,316
-0.46(-6.38%)
Dec 01, 2022
7.460
7.650
7.035
7.285
389,140
-1.47(-16.84%)
Nov 30, 2022
9.040
9.100
8.660
8.760
495,348
-0.21(-2.34%)
Nov 29, 2022
8.900
9.040
8.736
8.970
67,264
+0.07(+0.79%)
Nov 28, 2022
8.960
9.230
8.810
8.900
57,235
-0.08(-0.89%)
Nov 25, 2022
8.940
9.090
8.930
8.980
29,834
+0.08(+0.90%)
Nov 23, 2022
8.720
8.985
8.720
8.900
61,419
+0.10(+1.14%)
Nov 22, 2022
8.700
8.870
8.700
8.800
61,545
+0.12(+1.38%)
Nov 21, 2022
8.540
8.730
8.540
8.680
54,610
+0.05(+0.58%)
Nov 18, 2022
8.750
8.800
8.530
8.630
64,849
+0.03(+0.35%)
Nov 17, 2022
8.300
8.610
8.240
8.600
52,832
+0.13(+1.53%)
Nov 16, 2022
8.560
8.600
8.345
8.470
99,341
-0.19(-2.19%)
Nov 15, 2022
8.450
8.790
8.450
8.660
74,750
+0.30(+3.59%)
Nov 14, 2022
8.240
8.520
8.170
8.360
135,256
+0.01(+0.12%)
Nov 11, 2022
8.240
8.440
8.190
8.350
67,217
+0.07(+0.85%)
Nov 10, 2022
8.580
8.880
8.230
8.280
80,369
+0.14(+1.78%)
Nov 09, 2022
8.610
8.610
8.115
8.135
90,541
-0.52(-5.95%)
Nov 08, 2022
9.000
9.000
8.440
8.650
74,732
-0.30(-3.35%)
Nov 07, 2022
9.000
9.070
8.810
8.950
84,807
+0.03(+0.34%)
Nov 04, 2022
8.770
8.950
8.570
8.920
71,626
+0.31(+3.60%)
Nov 03, 2022
8.640
8.740
8.520
8.610
39,248
-0.04(-0.46%)
Nov 02, 2022
8.730
8.960
8.630
8.650
95,446
-0.17(-1.93%)
Nov 01, 2022
8.840
8.870
8.655
8.820
56,945
+0.12(+1.38%)
Oct 31, 2022
8.570
8.730
8.107
8.700
64,951
+0.12(+1.40%)
Oct 28, 2022
8.520
8.680
8.410
8.580
65,384
+0.08(+0.94%)
Oct 27, 2022
8.510
8.680
8.390
8.500
65,077
+0.03(+0.35%)
Oct 26, 2022
8.310
8.670
8.180
8.470
105,667
+0.20(+2.42%)
Oct 25, 2022
7.770
8.360
7.770
8.270
79,217
+0.52(+6.71%)
Oct 24, 2022
7.680
7.790
7.320
7.750
69,937
+0.12(+1.57%)
Oct 21, 2022
7.460
7.670
7.325
7.630
66,950
+0.23(+3.11%)
Oct 20, 2022
7.450
7.690
7.380
7.400
73,564
-0.08(-1.07%)
Oct 19, 2022
7.560
7.610
7.360
7.480
148,991
-0.13(-1.71%)
Oct 18, 2022
7.840
7.925
7.510
7.610
113,037
-0.07(-0.91%)
Oct 17, 2022
7.660
7.870
7.575
7.680
115,090
+0.14(+1.86%)
Oct 14, 2022
7.530
7.550
7.290
7.540
99,494
+0.12(+1.62%)
Oct 13, 2022
7.150
7.460
7.020
7.420
104,904
+0.16(+2.20%)
Oct 12, 2022
7.270
7.290
7.140
7.260
72,460
+0.04(+0.55%)
Oct 11, 2022
7.040
7.240
7.030
7.220
51,354
+0.12(+1.69%)
Oct 10, 2022
7.120
7.190
7.010
7.100
67,058
+0.05(+0.71%)
Oct 07, 2022
7.250
7.300
7.002
7.050
59,204
-0.34(-4.60%)
Oct 06, 2022
7.390
7.490
7.280
7.390
53,044
+0.02(+0.27%)
Oct 05, 2022
7.250
7.430
7.105
7.370
81,356
-0.05(-0.67%)
Oct 04, 2022
7.110
7.430
7.110
7.420
105,238
+0.39(+5.55%)
Oct 03, 2022
7.130
7.140
6.870
7.030
152,363
-0.01(-0.14%)
Sep 30, 2022
7.110
7.200
6.980
7.040
162,895
-0.11(-1.54%)
Sep 29, 2022
7.420
7.420
6.945
7.150
148,607
-0.35(-4.67%)
Sep 28, 2022
7.240
7.520
7.270
7.500
109,374
+0.27(+3.73%)
Sep 27, 2022
7.150
7.340
7.040
7.230
107,619
+0.17(+2.41%)
Sep 26, 2022
7.200
7.310
7.043
7.060
135,655
-0.14(-1.94%)
Sep 23, 2022
6.810
7.220
6.800
7.200
228,631
+0.31(+4.50%)
Sep 22, 2022
6.910
6.960
6.800
6.890
112,288
-0.02(-0.29%)
Sep 21, 2022
7.180
7.260
6.890
6.910
172,480
-0.25(-3.49%)
Sep 20, 2022
7.100
7.180
7.080
7.160
125,365
+0.00(+0.00%)
Sep 19, 2022
7.030
7.200
7.030
7.160
91,967
+0.09(+1.27%)
Sep 16, 2022
7.070
7.190
7.050
7.070
213,146
-0.05(-0.70%)
Sep 15, 2022
7.060
7.330
7.060
7.120
167,412
-0.02(-0.28%)
Sep 14, 2022
7.130
7.340
7.070
7.140
134,824
-0.04(-0.56%)
Sep 13, 2022
7.630
7.706
7.165
7.180
120,524
-0.69(-8.77%)
Sep 12, 2022
7.680
8.080
7.680
7.870
89,541
+0.06(+0.77%)
Sep 09, 2022
7.690
7.960
7.690
7.810
80,438
+0.05(+0.71%)
Sep 08, 2022
7.710
7.770
7.400
7.755
135,195
+0.13(+1.77%)
Sep 07, 2022
7.710
7.900
7.430
7.620
119,664
-0.16(-2.06%)
Sep 06, 2022
7.950
7.970
7.620
7.780
160,957
-0.13(-1.64%)
Sep 02, 2022
8.620
8.620
7.900
7.910
156,917
-0.71(-8.24%)
Sep 01, 2022
7.600
8.720
7.577
8.620
229,711
-0.25(-2.82%)
Aug 31, 2022
9.060
9.090
8.775
8.870
143,376
-0.22(-2.42%)
Aug 30, 2022
9.130
9.185
8.906
9.090
62,389
+0.06(+0.66%)
Aug 29, 2022
8.860
9.120
8.560
9.030
62,217
+0.04(+0.44%)
Aug 26, 2022
9.510
9.520
8.920
8.990
120,089
-0.59(-6.16%)
Aug 25, 2022
9.470
9.750
9.420
9.580
73,075
+0.16(+1.70%)
Aug 24, 2022
9.530
9.625
9.400
9.420
51,118
-0.22(-2.28%)
Aug 23, 2022
9.610
9.770
9.570
9.640
68,917
+0.06(+0.63%)
Aug 22, 2022
9.650
9.720
9.432
9.580
69,902
-0.23(-2.34%)
Aug 19, 2022
10.02
10.02
9.670
9.810
70,672
-0.37(-3.63%)
Aug 18, 2022
10.02
10.18
9.935
10.18
37,922
+0.10(+0.99%)
Aug 17, 2022
10.18
10.18
9.870
10.08
43,538
-0.24(-2.37%)
Aug 16, 2022
10.03
10.43
10.02
10.32
80,892
+0.25(+2.53%)
Aug 15, 2022
9.820
10.10
9.655
10.07
82,421
+0.16(+1.61%)
Aug 12, 2022
9.580
9.960
9.500
9.910
85,667
+0.31(+3.23%)
Aug 11, 2022
9.690
9.880
9.570
9.600
36,200
+0.07(+0.73%)
Aug 10, 2022
9.400
9.585
9.400
9.530
53,713
+0.23(+2.47%)
Aug 09, 2022
9.630
9.800
9.250
9.300
130,882
-0.44(-4.52%)
Aug 08, 2022
9.420
9.920
9.288
9.740
83,815
+0.45(+4.84%)
Aug 05, 2022
9.490
9.610
9.265
9.290
96,753
-0.37(-3.83%)
Aug 04, 2022
9.580
9.681
9.280
9.660
118,197
-0.41(-4.07%)
Aug 03, 2022
9.840
10.14
9.820
10.07
33,203
+0.25(+2.55%)
Aug 02, 2022
9.810
9.940
9.785
9.820
36,831
-0.11(-1.11%)
Aug 01, 2022
9.620
10.05
9.535
9.930
79,594
+0.29(+3.01%)
Jul 29, 2022
9.610
9.670
9.500
9.640
36,196
+0.05(+0.52%)
Jul 28, 2022
9.740
9.810
9.470
9.590
60,939
-0.18(-1.84%)
Jul 27, 2022
9.470
9.810
9.450
9.770
55,862
+0.32(+3.39%)
Jul 26, 2022
9.690
9.860
9.415
9.450
71,851
-0.28(-2.88%)
Jul 25, 2022
10.01
10.02
9.720
9.730
69,839
-0.18(-1.82%)
Jul 22, 2022
10.04
10.16
9.820
9.910
53,146
-0.20(-1.98%)
Jul 21, 2022
10.12
10.17
9.865
10.11
34,929
+0.00(+0.00%)
Jul 20, 2022
10.02
10.35
9.990
10.11
54,727
+0.02(+0.20%)
Jul 19, 2022
9.930
10.20
9.930
10.09
51,819
+0.33(+3.38%)
Jul 18, 2022
9.740
10.04
9.690
9.760
48,464
+0.05(+0.51%)
Jul 15, 2022
9.590
9.730
9.405
9.710
100,764
+0.35(+3.74%)
Jul 14, 2022
9.370
9.510
9.060
9.360
70,600
-0.08(-0.85%)
Jul 13, 2022
9.320
9.882
9.140
9.440
59,124
+0.01(+0.11%)
Jul 12, 2022
9.590
9.780
9.400
9.430
66,269
-0.15(-1.57%)
Jul 11, 2022
10.21
10.21
9.570
9.580
72,472
-0.64(-6.26%)
Jul 08, 2022
9.990
10.37
9.910
10.22
80,829
+0.22(+2.20%)
Jul 07, 2022
9.900
10.20
9.868
10.00
49,351
+0.10(+1.01%)
Jul 06, 2022
9.730
9.975
9.615
9.900
65,510
+0.06(+0.61%)
Jul 05, 2022
9.370
9.850
9.070
9.840
142,531
+0.17(+1.76%)
Jul 01, 2022
9.630
9.700
9.090
9.670
123,454
+0.13(+1.36%)
Jun 30, 2022
10.01
10.01
9.440
9.540
123,204
-0.38(-3.83%)
Jun 29, 2022
10.23
10.38
9.880
9.920
67,559
-0.31(-3.03%)
Jun 28, 2022
10.69
10.76
10.21
10.23
71,649
-0.32(-3.03%)
Jun 27, 2022
10.70
10.87
10.52
10.55
91,343
-0.26(-2.41%)
Jun 24, 2022
11.10
11.29
10.76
10.81
322,955
-0.25(-2.26%)
Jun 23, 2022
10.77
11.12
10.71
11.06
74,947
+0.39(+3.66%)
Jun 22, 2022
10.58
10.90
10.58
10.67
78,381
-0.02(-0.19%)
Jun 21, 2022
10.49
10.92
10.46
10.69
103,987
+0.31(+2.99%)
Jun 17, 2022
10.30
10.62
10.11
10.38
150,525
+0.23(+2.27%)
Jun 16, 2022
10.87
11.02
10.06
10.15
140,622
-0.99(-8.89%)
Jun 15, 2022
10.75
11.29
10.70
11.14
103,626
+0.52(+4.90%)
Jun 14, 2022
10.56
10.97
10.49
10.62
52,304
+0.18(+1.72%)
Jun 13, 2022
10.29
10.63
10.26
10.44
83,797
-0.24(-2.25%)
Jun 10, 2022
10.84
10.98
10.64
10.68
64,547
-0.42(-3.78%)
Jun 09, 2022
10.99
11.28
10.90
11.10
56,079
+0.03(+0.27%)
Jun 08, 2022
11.39
11.39
11.04
11.07
78,423
-0.33(-2.89%)
Jun 07, 2022
11.07
11.51
10.89
11.40
112,100
+0.20(+1.79%)
Jun 06, 2022
11.56
11.57
10.99
11.20
159,553
-0.23(-2.01%)
Jun 03, 2022
12.41
12.41
10.95
11.43
175,320
-0.90(-7.30%)
Jun 02, 2022
13.89
14.25
12.33
12.33
291,110
-0.33(-2.61%)
Jun 01, 2022
12.57
12.80
12.04
12.66
179,302
+0.19(+1.52%)
May 31, 2022
12.45
12.62
11.96
12.47
127,581
-0.04(-0.32%)
May 27, 2022
11.89
12.55
11.82
12.51
94,297
+0.66(+5.57%)
May 26, 2022
11.43
11.96
11.43
11.85
65,106
+0.53(+4.68%)
May 25, 2022
10.50
11.34
10.50
11.32
96,584
+0.81(+7.71%)
May 24, 2022
10.72
10.72
10.14
10.51
124,915
-0.32(-2.95%)
May 23, 2022
10.94
10.98
10.49
10.83
81,673
-0.03(-0.28%)
May 20, 2022
11.60
11.60
10.62
10.86
97,790
-0.46(-4.06%)
May 19, 2022
11.62
11.70
11.27
11.32
65,301
-0.45(-3.82%)
May 18, 2022
12.10
12.10
11.59
11.77
64,830
-0.56(-4.54%)
May 17, 2022
12.05
12.36
11.82
12.33
66,984
+0.54(+4.58%)
May 16, 2022
11.79
12.01
11.69
11.79
46,186
+0.01(+0.08%)
May 13, 2022
11.32
11.86
11.31
11.78
123,655
+0.49(+4.34%)
May 12, 2022
11.00
11.48
10.88
11.29
101,248
+0.21(+1.90%)
May 11, 2022
11.80
11.95
10.98
11.08
90,280
-0.79(-6.66%)
May 10, 2022
12.48
12.48
11.63
11.87
85,720
-0.36(-2.94%)
May 09, 2022
12.23
12.46
12.08
12.23
89,888
-0.19(-1.53%)
May 06, 2022
12.32
12.76
12.00
12.42
91,898
-0.01(-0.08%)
May 05, 2022
12.58
12.58
12.15
12.43
81,233
-0.37(-2.89%)
May 04, 2022
12.44
12.83
12.26
12.80
67,392
+0.34(+2.73%)
May 03, 2022
12.63
12.63
12.27
12.46
73,209
-0.21(-1.66%)
May 02, 2022
12.20
12.67
12.12
12.67
113,592
+0.42(+3.43%)
Apr 29, 2022
12.07
12.32
12.02
12.25
131,139
+0.04(+0.33%)
Apr 28, 2022
11.79
12.33
11.60
12.21
67,234
+0.50(+4.27%)
Apr 27, 2022
11.85
11.99
11.60
11.71
81,373
-0.13(-1.10%)
Apr 26, 2022
11.81
12.02
11.69
11.84
81,815
-0.08(-0.67%)
Apr 25, 2022
11.81
11.95
11.55
11.92
88,780
+0.11(+0.93%)
Apr 22, 2022
12.08
12.14
11.68
11.81
66,766
-0.35(-2.88%)
Apr 21, 2022
12.51
12.67
12.10
12.16
44,309
-0.22(-1.78%)
Apr 20, 2022
12.65
12.65
12.35
12.38
49,237
-0.12(-0.96%)
Apr 19, 2022
12.11
12.58
12.05
12.50
147,619
+0.33(+2.71%)
Apr 18, 2022
12.36
12.46
12.11
12.17
73,972
-0.19(-1.54%)
Apr 14, 2022
12.55
12.69
12.19
12.36
95,448
-0.12(-0.96%)
Apr 13, 2022
12.53
12.69
12.40
12.48
109,966
-0.03(-0.24%)
Apr 12, 2022
12.37
12.85
12.37
12.51
93,515
+0.22(+1.79%)
Apr 11, 2022
12.19
12.51
12.16
12.29
91,436
-0.03(-0.24%)
Apr 08, 2022
12.20
12.60
12.13
12.32
79,149
+0.18(+1.48%)
Apr 07, 2022
12.27
12.33
11.81
12.14
100,668
-0.17(-1.38%)
Apr 06, 2022
12.31
12.40
12.19
12.31
149,323
-0.13(-1.05%)
Apr 05, 2022
12.34
12.52
12.28
12.44
82,532
+0.07(+0.57%)
Apr 04, 2022
12.21
12.50
12.14
12.37
93,478
+0.19(+1.56%)
Apr 01, 2022
12.36
12.42
11.96
12.18
173,925
-0.05(-0.41%)
Mar 31, 2022
12.52
12.55
12.21
12.23
101,860
-0.36(-2.86%)
Mar 30, 2022
12.61
12.74
12.40
12.59
107,958
-0.04(-0.32%)
Mar 29, 2022
12.43
12.81
12.40
12.63
94,978
+0.39(+3.19%)
Mar 28, 2022
12.38
12.46
12.05
12.24
126,470
-0.19(-1.53%)
Mar 25, 2022
12.71
12.71
12.28
12.43
98,696
-0.19(-1.51%)
Mar 24, 2022
12.82
12.83
12.58
12.62
98,280
-0.19(-1.48%)
Mar 23, 2022
13.18
13.30
12.78
12.81
76,403
-0.50(-3.76%)
Mar 22, 2022
13.08
13.33
13.05
13.31
95,680
+0.37(+2.86%)
Mar 21, 2022
13.60
13.70
12.82
12.94
95,357
-0.76(-5.55%)
Mar 18, 2022
13.30
13.71
13.22
13.70
130,389
+0.37(+2.78%)
Mar 17, 2022
13.10
13.39
12.89
13.33
106,777
+0.06(+0.45%)
Mar 16, 2022
13.21
13.56
12.99
13.27
140,158
+0.16(+1.22%)
Mar 15, 2022
12.88
13.40
12.88
13.11
89,706
+0.21(+1.63%)
Mar 14, 2022
13.18
13.24
12.83
12.90
120,655
-0.06(-0.46%)
Mar 11, 2022
12.72
13.44
12.50
12.96
208,177
+0.30(+2.37%)
Mar 10, 2022
13.34
13.40
11.92
12.66
219,542
-0.24(-1.86%)
Mar 09, 2022
13.10
13.21
12.75
12.90
168,789
+0.28(+2.22%)
Mar 08, 2022
12.54
13.18
12.42
12.62
248,663
+0.13(+1.04%)
Mar 07, 2022
13.54
13.65
12.38
12.49
155,449
-0.84(-6.30%)
Mar 04, 2022
13.73
13.73
13.14
13.33
87,452
-0.57(-4.10%)
Mar 03, 2022
14.42
14.48
13.78
13.90
40,455
-0.46(-3.20%)
Mar 02, 2022
13.72
14.46
13.72
14.36
62,487
+0.70(+5.12%)
Mar 01, 2022
13.87
14.13
13.44
13.66
122,121
-0.27(-1.94%)
Feb 28, 2022
13.65
14.12
13.60
13.93
86,022
+0.10(+0.72%)
Feb 25, 2022
13.55
14.03
13.66
13.83
103,926
+0.24(+1.77%)
Feb 24, 2022
12.79
13.66
12.79
13.59
136,625
+0.08(+0.59%)
Feb 23, 2022
14.11
14.11
13.43
13.51
65,135
-0.49(-3.50%)
Feb 22, 2022
14.47
14.72
14.00
14.00
73,966
-0.63(-4.31%)
Feb 18, 2022
14.63
0
-0.32(-2.14%)
Feb 17, 2022
14.74
15.20
14.74
14.95
83,671
+0.09(+0.61%)
Feb 16, 2022
14.76
14.97
14.65
14.86
41,755
+0.06(+0.41%)
Feb 15, 2022
14.49
14.95
14.49
14.80
65,336
+0.56(+3.93%)
Feb 14, 2022
14.43
14.59
14.14
14.24
48,944
-0.09(-0.63%)
Feb 11, 2022
14.81
15.01
14.27
14.33
80,302
-0.50(-3.37%)
Feb 10, 2022
14.89
15.30
14.76
14.83
55,250
-0.35(-2.31%)
Feb 09, 2022
15.10
15.30
15.00
15.18
52,822
+0.16(+1.07%)
Feb 08, 2022
14.59
15.08
14.59
15.02
56,507
+0.47(+3.23%)
Feb 07, 2022
14.34
14.78
14.30
14.55
44,055
+0.22(+1.54%)
Feb 04, 2022
14.44
14.54
14.10
14.33
59,881
-0.10(-0.69%)
Feb 03, 2022
14.48
14.90
14.33
14.43
52,169
-0.26(-1.77%)
Feb 02, 2022
15.36
15.40
14.48
14.69
98,909
-0.81(-5.23%)
Feb 01, 2022
15.31
15.74
14.73
15.50
187,436
+0.42(+2.79%)
Jan 31, 2022
14.58
15.10
15.08
86,784
+0.45(+3.08%)
Jan 28, 2022
14.48
14.67
14.16
14.63
62,631
+0.11(+0.76%)
Jan 27, 2022
14.62
14.89
14.47
14.52
76,191
+0.10(+0.69%)
Jan 26, 2022
15.21
15.33
14.26
14.42
102,948
-0.66(-4.38%)
Jan 25, 2022
14.50
15.49
14.01
15.08
174,117
+0.24(+1.62%)
Jan 24, 2022
13.63
14.96
13.47
14.84
264,278
+0.98(+7.07%)
Jan 21, 2022
13.66
14.18
13.43
13.86
203,982
+0.08(+0.58%)
Jan 20, 2022
14.23
14.42
13.54
13.78
212,625
-0.24(-1.71%)
Jan 19, 2022
13.97
14.21
13.73
14.02
115,640
+0.16(+1.15%)
Jan 18, 2022
14.24
14.35
13.64
13.86
147,019
-0.67(-4.61%)
Jan 14, 2022
14.53
0
+0.17(+1.18%)
Jan 13, 2022
14.73
14.87
14.20
14.36
121,299
-0.25(-1.71%)
Jan 12, 2022
15.09
15.20
14.60
14.61
123,876
-0.28(-1.88%)
Jan 11, 2022
14.60
15.06
14.23
14.89
193,151
+0.51(+3.55%)
Jan 10, 2022
14.94
14.94
14.17
14.38
125,811
-0.63(-4.20%)
Jan 07, 2022
14.94
15.15
14.68
15.01
104,435
+0.01(+0.07%)
Jan 06, 2022
15.17
15.30
14.61
15.00
97,296
-0.01(-0.07%)
Jan 05, 2022
15.68
15.86
14.94
15.01
73,667
-0.78(-4.94%)
Jan 04, 2022
15.70
15.90
15.32
15.79
168,335
+0.39(+2.53%)
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.