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
Casa Systems Inc
(NQ:
CASA
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Apr 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 30, 2022
2.610
2.750
2.600
2.740
288,204
+0.08(+3.01%)
Dec 29, 2022
2.540
2.760
2.540
2.660
290,305
+0.13(+5.14%)
Dec 28, 2022
2.700
2.730
2.480
2.530
302,658
-0.17(-6.30%)
Dec 27, 2022
2.740
2.850
2.590
2.700
480,683
-0.07(-2.53%)
Dec 23, 2022
2.970
3.010
2.740
2.770
232,290
-0.22(-7.36%)
Dec 22, 2022
2.900
3.020
2.890
2.990
324,185
+0.02(+0.67%)
Dec 21, 2022
2.950
3.040
2.920
2.970
221,201
+0.02(+0.68%)
Dec 20, 2022
2.850
2.980
2.800
2.950
727,515
+0.08(+2.79%)
Dec 19, 2022
3.020
3.020
2.850
2.870
288,045
-0.14(-4.65%)
Dec 16, 2022
2.950
3.050
2.945
3.010
555,956
+0.01(+0.33%)
Dec 15, 2022
2.990
3.050
2.910
3.000
119,275
+0.00(+0.00%)
Dec 14, 2022
2.860
3.060
2.730
3.000
301,851
+0.12(+4.17%)
Dec 13, 2022
2.880
2.980
2.830
2.880
375,191
+0.09(+3.23%)
Dec 12, 2022
2.730
2.830
2.650
2.790
198,899
+0.04(+1.45%)
Dec 09, 2022
2.690
2.760
2.686
2.750
319,229
+0.05(+1.85%)
Dec 08, 2022
2.610
2.740
2.610
2.700
108,164
+0.11(+4.25%)
Dec 07, 2022
2.640
2.750
2.560
2.590
77,322
-0.09(-3.36%)
Dec 06, 2022
2.780
2.850
2.600
2.680
162,798
-0.13(-4.63%)
Dec 05, 2022
2.800
2.870
2.740
2.810
141,239
-0.05(-1.75%)
Dec 02, 2022
2.800
2.885
2.730
2.860
395,047
+0.01(+0.35%)
Dec 01, 2022
2.740
2.860
2.740
2.850
264,657
+0.11(+4.01%)
Nov 30, 2022
2.510
2.760
2.510
2.740
242,692
+0.21(+8.30%)
Nov 29, 2022
2.690
2.710
2.520
2.530
130,682
-0.17(-6.30%)
Nov 28, 2022
2.700
2.755
2.670
2.700
235,507
-0.04(-1.46%)
Nov 25, 2022
2.690
2.740
2.690
2.740
52,653
+0.05(+1.86%)
Nov 23, 2022
2.690
2.730
2.640
2.690
76,332
+0.00(+0.00%)
Nov 22, 2022
2.800
2.800
2.680
2.690
118,702
-0.11(-3.93%)
Nov 21, 2022
2.790
2.860
2.658
2.800
133,603
+0.01(+0.36%)
Nov 18, 2022
2.810
2.830
2.744
2.790
148,232
+0.06(+2.20%)
Nov 17, 2022
2.610
2.740
2.550
2.730
185,707
+0.10(+3.80%)
Nov 16, 2022
2.840
2.860
2.620
2.630
849,639
-0.22(-7.72%)
Nov 15, 2022
2.820
2.880
2.760
2.850
596,044
+0.13(+4.78%)
Nov 14, 2022
2.640
2.780
2.580
2.720
343,766
+0.05(+1.87%)
Nov 11, 2022
2.710
2.890
2.640
2.670
224,780
-0.08(-2.91%)
Nov 10, 2022
2.620
2.790
2.570
2.750
145,528
+0.22(+8.70%)
Nov 09, 2022
2.490
2.570
2.420
2.530
284,530
-0.01(-0.39%)
Nov 08, 2022
2.710
2.710
2.480
2.540
463,912
-0.13(-4.87%)
Nov 07, 2022
2.560
2.720
2.510
2.670
264,800
+0.10(+3.89%)
Nov 04, 2022
2.770
2.770
2.350
2.570
474,051
-0.27(-9.51%)
Nov 03, 2022
3.030
3.080
2.840
2.840
239,692
-0.23(-7.49%)
Nov 02, 2022
3.160
3.060
3.070
160,692
-0.10(-3.15%)
Nov 01, 2022
3.210
3.245
3.150
3.170
69,352
+0.02(+0.63%)
Oct 31, 2022
3.180
3.210
3.150
3.150
171,738
-0.09(-2.78%)
Oct 28, 2022
3.170
3.270
3.170
3.240
92,289
+0.07(+2.21%)
Oct 27, 2022
3.260
3.285
3.150
3.170
68,481
-0.06(-1.86%)
Oct 26, 2022
3.290
3.370
3.230
3.230
106,709
-0.06(-1.82%)
Oct 25, 2022
3.240
3.360
3.155
3.290
104,546
+0.04(+1.23%)
Oct 24, 2022
3.270
3.330
3.180
3.250
116,668
-0.03(-0.91%)
Oct 21, 2022
3.180
3.320
3.160
3.280
80,367
+0.13(+4.13%)
Oct 20, 2022
3.140
3.260
3.120
3.150
69,761
+0.00(+0.00%)
Oct 19, 2022
3.170
3.230
3.100
3.150
70,588
-0.04(-1.25%)
Oct 18, 2022
3.320
3.390
3.180
3.190
81,519
-0.07(-2.15%)
Oct 17, 2022
3.200
3.290
3.200
3.260
74,732
+0.14(+4.49%)
Oct 14, 2022
3.270
3.270
3.100
3.120
91,636
-0.13(-4.00%)
Oct 13, 2022
3.090
3.320
3.053
3.250
158,192
+0.04(+1.25%)
Oct 12, 2022
3.180
3.240
3.100
3.210
90,692
+0.05(+1.58%)
Oct 11, 2022
3.240
3.240
3.140
3.160
64,606
-0.10(-3.07%)
Oct 10, 2022
3.300
3.315
3.150
3.260
146,717
-0.05(-1.51%)
Oct 07, 2022
3.400
3.450
3.270
3.310
103,578
-0.17(-4.89%)
Oct 06, 2022
3.450
3.560
3.440
3.480
87,400
+0.01(+0.29%)
Oct 05, 2022
3.400
3.490
3.310
3.470
104,010
+0.00(+0.00%)
Oct 04, 2022
3.340
3.475
3.320
3.470
111,093
+0.24(+7.43%)
Oct 03, 2022
3.180
3.300
3.120
3.230
173,176
+0.10(+3.19%)
Sep 30, 2022
3.180
3.315
3.130
3.130
110,844
-0.07(-2.19%)
Sep 29, 2022
3.230
3.250
3.130
3.200
106,854
-0.09(-2.74%)
Sep 28, 2022
3.190
3.340
3.180
3.290
80,519
+0.11(+3.46%)
Sep 27, 2022
3.240
3.330
3.150
3.180
93,156
-0.02(-0.63%)
Sep 26, 2022
3.180
3.335
3.160
3.200
146,079
-0.01(-0.31%)
Sep 23, 2022
3.290
3.300
3.120
3.210
117,586
-0.14(-4.18%)
Sep 22, 2022
3.390
3.420
3.300
3.350
149,439
-0.06(-1.76%)
Sep 21, 2022
3.430
3.500
3.385
3.410
122,890
+0.00(+0.00%)
Sep 20, 2022
3.420
3.450
3.390
3.410
145,113
-0.05(-1.45%)
Sep 19, 2022
3.480
3.550
3.420
3.460
129,685
-0.06(-1.70%)
Sep 16, 2022
3.440
3.535
3.380
3.520
275,043
+0.04(+1.15%)
Sep 15, 2022
3.540
3.600
3.450
3.480
125,202
-0.10(-2.79%)
Sep 14, 2022
3.370
3.590
3.360
3.580
308,086
+0.24(+7.19%)
Sep 13, 2022
3.530
3.582
3.340
3.340
182,461
-0.33(-8.99%)
Sep 12, 2022
3.810
3.875
3.660
3.670
253,433
-0.10(-2.65%)
Sep 09, 2022
3.680
3.905
3.680
3.770
164,864
+0.13(+3.57%)
Sep 08, 2022
3.680
3.730
3.570
3.640
129,389
-0.10(-2.67%)
Sep 07, 2022
3.720
3.770
3.700
3.740
123,223
+0.05(+1.36%)
Sep 06, 2022
3.760
3.760
3.620
3.690
194,494
-0.06(-1.60%)
Sep 02, 2022
3.830
3.830
3.690
3.750
97,048
-0.03(-0.79%)
Sep 01, 2022
3.810
3.820
3.660
3.780
276,145
-0.10(-2.58%)
Aug 31, 2022
3.920
3.970
3.820
3.880
1,008,184
-0.01(-0.26%)
Aug 30, 2022
3.960
3.970
3.860
3.890
141,562
-0.05(-1.27%)
Aug 29, 2022
3.830
4.010
3.830
3.940
173,702
+0.04(+1.03%)
Aug 26, 2022
4.200
4.250
3.833
3.900
370,120
-0.30(-7.14%)
Aug 25, 2022
4.210
4.320
4.170
4.200
194,353
+0.01(+0.24%)
Aug 24, 2022
4.040
4.230
3.992
4.190
249,338
+0.12(+2.95%)
Aug 23, 2022
4.330
4.490
4.050
4.070
270,142
+0.01(+0.25%)
Aug 22, 2022
4.050
4.100
3.980
4.060
206,310
-0.11(-2.64%)
Aug 19, 2022
4.240
4.350
4.135
4.170
221,236
-0.15(-3.47%)
Aug 18, 2022
4.260
4.340
4.210
4.320
219,053
+0.09(+2.13%)
Aug 17, 2022
4.260
4.290
4.175
4.230
185,320
-0.07(-1.63%)
Aug 16, 2022
4.280
4.340
4.240
4.300
244,621
-0.02(-0.46%)
Aug 15, 2022
4.320
4.370
4.280
4.320
258,472
-0.05(-1.14%)
Aug 12, 2022
4.220
4.380
4.200
4.370
214,772
+0.15(+3.55%)
Aug 11, 2022
4.430
4.430
4.210
4.220
245,197
-0.18(-4.09%)
Aug 10, 2022
4.600
4.600
4.380
4.400
383,201
+0.05(+1.15%)
Aug 09, 2022
4.390
4.400
4.280
4.350
331,539
-0.11(-2.47%)
Aug 08, 2022
4.500
4.550
4.350
4.460
557,707
-0.15(-3.25%)
Aug 05, 2022
4.480
4.640
4.430
4.610
397,881
-0.04(-0.86%)
Aug 04, 2022
4.770
4.880
4.640
4.650
306,731
-0.09(-1.90%)
Aug 03, 2022
4.440
4.750
4.320
4.740
314,785
+0.34(+7.73%)
Aug 02, 2022
4.350
4.485
4.350
4.400
130,770
+0.01(+0.23%)
Aug 01, 2022
4.350
4.460
4.280
4.390
127,811
-0.03(-0.68%)
Jul 29, 2022
4.470
4.550
4.390
4.420
162,436
-0.07(-1.56%)
Jul 28, 2022
4.390
4.505
4.210
4.490
434,812
+0.09(+2.05%)
Jul 27, 2022
4.190
4.400
4.145
4.400
197,169
+0.24(+5.77%)
Jul 26, 2022
4.180
4.220
4.130
4.160
131,303
-0.06(-1.42%)
Jul 25, 2022
4.210
4.290
4.110
4.220
251,717
+0.08(+1.93%)
Jul 22, 2022
4.220
4.220
4.040
4.140
165,922
-0.07(-1.66%)
Jul 21, 2022
4.120
4.220
4.060
4.210
141,184
+0.07(+1.69%)
Jul 20, 2022
4.060
4.220
4.052
4.140
244,881
+0.08(+1.97%)
Jul 19, 2022
4.040
4.131
4.020
4.060
239,872
+0.08(+2.01%)
Jul 18, 2022
4.170
4.230
3.960
3.980
200,338
-0.14(-3.40%)
Jul 15, 2022
4.040
4.140
3.955
4.120
208,361
+0.15(+3.78%)
Jul 14, 2022
3.950
4.010
3.880
3.970
157,073
-0.04(-1.00%)
Jul 13, 2022
3.820
4.040
3.760
4.010
198,247
+0.08(+2.04%)
Jul 12, 2022
3.950
4.035
3.920
3.930
126,883
-0.02(-0.51%)
Jul 11, 2022
4.060
4.100
3.940
3.950
206,547
-0.15(-3.66%)
Jul 08, 2022
4.000
4.130
3.986
4.100
115,807
+0.05(+1.23%)
Jul 07, 2022
3.940
4.090
3.940
4.050
188,160
+0.14(+3.58%)
Jul 06, 2022
3.960
4.018
3.870
3.910
155,676
-0.04(-1.01%)
Jul 05, 2022
3.800
3.960
3.680
3.950
333,448
+0.04(+1.02%)
Jul 01, 2022
3.910
4.020
3.850
3.910
191,757
-0.02(-0.51%)
Jun 30, 2022
3.940
4.000
3.880
3.930
182,471
-0.10(-2.48%)
Jun 29, 2022
4.100
4.236
3.960
4.030
203,413
-0.07(-1.71%)
Jun 28, 2022
4.240
4.310
4.065
4.100
285,232
-0.14(-3.30%)
Jun 27, 2022
4.290
4.310
4.130
4.240
324,756
-0.02(-0.47%)
Jun 24, 2022
4.150
4.270
4.120
4.260
584,956
+0.17(+4.16%)
Jun 23, 2022
3.940
4.110
3.910
4.090
358,301
+0.18(+4.60%)
Jun 22, 2022
3.750
3.980
3.750
3.910
364,847
+0.05(+1.30%)
Jun 21, 2022
3.710
3.920
3.710
3.860
619,522
+0.22(+6.04%)
Jun 17, 2022
3.570
3.960
3.530
3.640
1,078,678
+0.08(+2.25%)
Jun 16, 2022
3.760
3.850
3.520
3.560
360,920
-0.32(-8.25%)
Jun 15, 2022
3.800
3.970
3.740
3.880
395,813
+0.15(+4.02%)
Jun 14, 2022
3.860
4.030
3.730
3.730
291,328
-0.12(-3.12%)
Jun 13, 2022
4.020
4.080
3.840
3.850
440,796
-0.36(-8.55%)
Jun 10, 2022
4.290
4.390
4.170
4.210
203,744
-0.17(-3.88%)
Jun 09, 2022
4.500
4.590
4.370
4.380
488,103
-0.18(-3.95%)
Jun 08, 2022
4.610
4.680
4.420
4.560
280,031
-0.12(-2.56%)
Jun 07, 2022
4.400
4.740
4.400
4.680
491,025
+0.24(+5.41%)
Jun 06, 2022
4.500
4.590
4.350
4.440
380,865
+0.01(+0.23%)
Jun 03, 2022
4.600
4.600
4.410
4.430
411,075
-0.23(-4.94%)
Jun 02, 2022
4.390
4.670
4.360
4.660
441,524
+0.32(+7.37%)
Jun 01, 2022
4.470
4.580
4.340
4.340
557,095
-0.06(-1.36%)
May 31, 2022
4.530
4.575
4.380
4.400
807,567
+0.00(+0.00%)
May 27, 2022
4.220
4.440
4.220
4.400
570,503
+0.22(+5.26%)
May 26, 2022
4.090
4.245
3.910
4.180
303,807
+0.10(+2.45%)
May 25, 2022
3.880
4.100
3.850
4.080
524,486
+0.10(+2.51%)
May 24, 2022
3.950
3.980
3.810
3.980
422,821
-0.06(-1.49%)
May 23, 2022
4.020
4.100
3.930
4.040
305,714
+0.05(+1.25%)
May 20, 2022
4.480
4.480
3.920
3.990
665,750
-0.45(-10.14%)
May 19, 2022
4.170
4.540
4.120
4.440
685,003
+0.22(+5.21%)
May 18, 2022
4.350
4.446
4.145
4.220
705,562
-0.11(-2.54%)
May 17, 2022
4.220
4.390
4.140
4.330
846,494
+0.24(+5.87%)
May 16, 2022
4.090
4.170
3.950
4.090
680,511
+0.02(+0.49%)
May 13, 2022
3.900
4.190
3.850
4.070
840,030
+0.22(+5.71%)
May 12, 2022
3.470
3.870
3.390
3.850
1,200,039
+0.30(+8.45%)
May 11, 2022
3.620
3.670
3.500
3.550
1,854,385
-0.08(-2.20%)
May 10, 2022
3.690
3.720
3.520
3.630
899,077
+0.03(+0.83%)
May 09, 2022
3.930
3.960
3.590
3.600
1,154,125
-0.39(-9.77%)
May 06, 2022
4.160
4.360
3.960
3.990
1,102,744
-0.17(-4.09%)
May 05, 2022
4.480
4.575
4.090
4.160
2,179,396
-1.09(-20.76%)
May 04, 2022
5.050
5.320
4.940
5.250
998,783
+0.30(+6.06%)
May 03, 2022
5.080
5.180
4.900
4.950
955,225
-0.22(-4.26%)
May 02, 2022
4.810
5.180
4.800
5.170
998,914
+0.27(+5.51%)
Apr 29, 2022
4.990
5.130
4.842
4.900
884,669
-0.20(-3.92%)
Apr 28, 2022
4.760
5.110
4.690
5.100
940,179
+0.40(+8.51%)
Apr 27, 2022
4.840
4.900
4.670
4.700
818,896
-0.12(-2.49%)
Apr 26, 2022
5.030
5.052
4.780
4.820
688,518
-0.25(-4.93%)
Apr 25, 2022
4.720
5.170
4.700
5.070
2,137,729
+0.30(+6.29%)
Apr 22, 2022
5.050
5.300
4.740
4.770
2,150,034
-0.22(-4.41%)
Apr 21, 2022
5.760
5.877
4.970
4.990
3,463,851
-0.75(-13.07%)
Apr 20, 2022
6.540
6.670
5.720
5.740
8,546,208
-0.80(-12.23%)
Apr 19, 2022
6.580
6.950
6.020
6.540
36,767,000
-0.56(-7.89%)
Apr 18, 2022
6.040
7.180
5.630
7.100
182,872,800
+3.21(+82.52%)
Apr 14, 2022
3.960
3.960
3.790
3.890
86,467
-0.04(-1.02%)
Apr 13, 2022
3.800
3.990
3.790
3.930
89,432
+0.13(+3.42%)
Apr 12, 2022
3.890
4.150
3.790
3.800
65,781
+0.00(+0.00%)
Apr 11, 2022
3.890
3.920
3.780
3.800
90,356
-0.12(-3.06%)
Apr 08, 2022
4.040
4.040
3.910
3.920
79,167
-0.10(-2.49%)
Apr 07, 2022
4.200
4.203
3.900
4.020
218,523
-0.18(-4.29%)
Apr 06, 2022
4.320
4.350
4.200
4.200
85,243
-0.15(-3.45%)
Apr 05, 2022
4.670
4.750
4.270
4.350
184,293
-0.36(-7.64%)
Apr 04, 2022
4.530
4.760
4.530
4.710
124,571
+0.21(+4.67%)
Apr 01, 2022
4.530
4.620
4.440
4.500
93,047
-0.02(-0.44%)
Mar 31, 2022
4.510
4.640
4.510
4.520
125,402
-0.01(-0.22%)
Mar 30, 2022
4.610
4.740
4.530
4.530
207,996
-0.12(-2.58%)
Mar 29, 2022
4.610
4.730
4.530
4.650
114,373
+0.08(+1.75%)
Mar 28, 2022
4.680
4.730
4.490
4.570
86,477
-0.15(-3.18%)
Mar 25, 2022
4.980
4.980
4.600
4.720
212,166
-0.21(-4.26%)
Mar 24, 2022
5.000
5.010
4.830
4.930
374,325
-0.07(-1.40%)
Mar 23, 2022
4.870
5.000
4.810
5.000
370,362
+0.04(+0.81%)
Mar 22, 2022
4.810
4.995
4.790
4.960
318,589
+0.16(+3.33%)
Mar 21, 2022
4.680
4.810
4.645
4.800
149,280
+0.14(+3.00%)
Mar 18, 2022
4.630
4.710
4.530
4.660
315,820
+0.01(+0.22%)
Mar 17, 2022
4.400
4.690
4.370
4.650
201,634
+0.25(+5.68%)
Mar 16, 2022
4.100
4.410
4.050
4.400
158,411
+0.31(+7.58%)
Mar 15, 2022
4.050
4.140
3.990
4.090
122,885
+0.09(+2.25%)
Mar 14, 2022
4.230
4.230
3.955
4.000
88,161
-0.18(-4.31%)
Mar 11, 2022
4.270
4.380
4.140
4.180
138,937
-0.08(-1.88%)
Mar 10, 2022
4.200
4.290
4.090
4.260
137,730
-0.02(-0.47%)
Mar 09, 2022
4.210
4.355
4.210
4.280
141,930
+0.14(+3.38%)
Mar 08, 2022
4.370
4.370
4.120
4.140
172,119
-0.18(-4.17%)
Mar 07, 2022
4.390
4.480
4.300
4.320
183,911
-0.03(-0.69%)
Mar 04, 2022
4.380
4.440
4.290
4.350
203,962
-0.08(-1.81%)
Mar 03, 2022
4.390
4.510
4.370
4.430
178,320
+0.05(+1.14%)
Mar 02, 2022
4.250
4.380
4.200
4.380
140,101
+0.15(+3.55%)
Mar 01, 2022
4.170
4.280
4.160
4.230
236,378
+0.07(+1.68%)
Feb 28, 2022
4.080
4.200
3.970
4.160
392,353
+0.06(+1.46%)
Feb 25, 2022
4.040
4.250
4.000
4.100
223,961
+0.06(+1.49%)
Feb 24, 2022
3.770
4.080
3.680
4.040
300,877
+0.21(+5.48%)
Feb 23, 2022
3.990
4.060
3.830
3.830
243,520
-0.13(-3.28%)
Feb 22, 2022
4.110
4.180
3.910
3.960
195,731
-0.18(-4.35%)
Feb 18, 2022
4.140
0
-0.18(-4.17%)
Feb 17, 2022
4.340
4.450
4.310
4.320
132,189
-0.03(-0.69%)
Feb 16, 2022
4.290
4.400
4.210
4.350
184,074
+0.05(+1.16%)
Feb 15, 2022
4.230
4.420
4.230
4.300
182,042
+0.14(+3.37%)
Feb 14, 2022
4.210
4.265
4.120
4.160
150,842
-0.03(-0.72%)
Feb 11, 2022
4.390
4.480
4.180
4.190
189,353
-0.20(-4.56%)
Feb 10, 2022
4.430
4.600
4.370
4.390
242,360
-0.11(-2.44%)
Feb 09, 2022
4.460
4.580
4.430
4.500
234,270
+0.05(+1.12%)
Feb 08, 2022
4.360
4.480
4.330
4.450
93,039
+0.08(+1.83%)
Feb 07, 2022
4.360
4.500
4.350
4.370
114,120
+0.02(+0.46%)
Feb 04, 2022
4.400
4.445
4.250
4.350
198,559
-0.04(-0.91%)
Feb 03, 2022
4.350
4.470
4.390
179,593
-0.05(-1.13%)
Feb 02, 2022
4.470
4.505
4.390
4.440
201,516
+0.00(+0.00%)
Feb 01, 2022
4.470
4.470
4.290
4.440
238,392
+0.01(+0.23%)
Jan 31, 2022
4.040
4.450
4.430
285,616
+0.34(+8.31%)
Jan 28, 2022
4.200
4.200
3.960
4.090
161,911
-0.05(-1.21%)
Jan 27, 2022
4.210
4.380
4.060
4.140
206,508
-0.18(-4.17%)
Jan 26, 2022
4.550
4.625
4.260
4.320
160,995
-0.15(-3.36%)
Jan 25, 2022
4.510
4.590
4.360
4.470
145,682
-0.06(-1.32%)
Jan 24, 2022
4.410
4.540
4.350
4.530
292,773
+0.08(+1.80%)
Jan 21, 2022
4.540
4.660
4.430
4.450
214,413
-0.04(-0.89%)
Jan 20, 2022
4.780
4.780
4.480
4.490
131,473
-0.20(-4.26%)
Jan 19, 2022
4.930
4.930
4.670
4.690
217,890
-0.19(-3.89%)
Jan 18, 2022
5.050
5.118
4.860
4.880
125,683
-0.26(-5.06%)
Jan 14, 2022
5.140
0
+0.02(+0.39%)
Jan 13, 2022
5.190
5.280
5.100
5.120
66,806
-0.02(-0.39%)
Jan 12, 2022
5.360
5.400
5.140
5.140
131,675
-0.20(-3.75%)
Jan 11, 2022
5.260
5.370
5.210
5.340
100,429
+0.09(+1.71%)
Jan 10, 2022
5.200
5.300
5.130
5.250
96,914
-0.01(-0.19%)
Jan 07, 2022
5.370
5.475
5.200
5.260
133,123
-0.09(-1.68%)
Jan 06, 2022
5.520
5.730
5.310
5.350
129,484
-0.17(-3.08%)
Jan 05, 2022
5.750
5.849
5.490
5.520
171,050
-0.22(-3.83%)
Jan 04, 2022
5.920
5.960
5.740
5.740
202,747
-0.18(-3.04%)
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.