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 29, 2023
0.5219
0.5482
0.5150
0.5300
330,973
-0.02(-4.30%)
Dec 28, 2023
0.5500
0.5701
0.5100
0.5538
148,276
+0.02(+4.49%)
Dec 27, 2023
0.5100
0.5435
0.5000
0.5300
345,774
+0.02(+4.56%)
Dec 26, 2023
0.4500
0.5070
0.4208
0.5069
374,876
+0.05(+10.89%)
Dec 22, 2023
0.4500
0.4973
0.4500
0.4571
73,269
-0.00(-0.44%)
Dec 21, 2023
0.4644
0.4866
0.4500
0.4591
65,278
+0.01(+2.48%)
Dec 20, 2023
0.4120
0.4500
0.4110
0.4480
90,253
+0.03(+6.11%)
Dec 19, 2023
0.4403
0.4520
0.4120
0.4222
217,212
-0.03(-6.47%)
Dec 18, 2023
0.4747
0.5000
0.4425
0.4514
280,224
-0.02(-4.97%)
Dec 15, 2023
0.4900
0.4979
0.4701
0.4750
246,550
-0.03(-5.00%)
Dec 14, 2023
0.4800
0.5161
0.4352
0.5000
549,697
+0.00(+0.73%)
Dec 13, 2023
0.5000
0.5130
0.4910
0.4964
136,717
+0.01(+1.24%)
Dec 12, 2023
0.5160
0.5300
0.4826
0.4903
44,179
-0.01(-2.49%)
Dec 11, 2023
0.5500
0.5703
0.5028
0.5028
96,578
-0.04(-6.98%)
Dec 08, 2023
0.4700
0.5600
0.4400
0.5405
359,154
+0.09(+19.32%)
Dec 07, 2023
0.4710
0.4988
0.4400
0.4530
79,376
-0.02(-4.23%)
Dec 06, 2023
0.4990
0.5204
0.4641
0.4730
146,821
-0.03(-6.41%)
Dec 05, 2023
0.5276
0.5402
0.5000
0.5054
64,406
-0.02(-3.18%)
Dec 04, 2023
0.5404
0.5404
0.5000
0.5220
100,584
-0.01(-1.55%)
Dec 01, 2023
0.5424
0.5993
0.5000
0.5302
119,678
-0.03(-5.19%)
Nov 30, 2023
0.5385
0.6300
0.5222
0.5592
347,834
+0.04(+6.92%)
Nov 29, 2023
0.5380
0.5900
0.4925
0.5230
92,722
+0.02(+3.56%)
Nov 28, 2023
0.5002
0.5280
0.4776
0.5050
123,410
+0.04(+9.78%)
Nov 27, 2023
0.4600
0.5701
0.4533
0.4600
558,729
+0.03(+6.80%)
Nov 24, 2023
0.3800
0.4400
0.3800
0.4307
104,093
+0.04(+10.44%)
Nov 22, 2023
0.4078
0.4235
0.3805
0.3900
151,147
-0.00(-0.23%)
Nov 21, 2023
0.4349
0.4350
0.3909
0.3909
48,040
-0.03(-7.92%)
Nov 20, 2023
0.3950
0.4400
0.3910
0.4245
93,608
+0.03(+8.57%)
Nov 17, 2023
0.4000
0.4400
0.3900
0.3910
211,529
-0.01(-3.22%)
Nov 16, 2023
0.4630
0.4698
0.4040
0.4040
62,386
-0.04(-8.43%)
Nov 15, 2023
0.4600
0.4900
0.4400
0.4412
134,335
-0.03(-6.03%)
Nov 14, 2023
0.4600
0.4900
0.4412
0.4695
134,835
+0.01(+1.12%)
Nov 13, 2023
0.4100
0.4700
0.4010
0.4643
131,567
+0.05(+12.18%)
Nov 10, 2023
0.3750
0.4400
0.3750
0.4139
317,386
+0.04(+10.37%)
Nov 09, 2023
0.3699
0.4120
0.3557
0.3750
458,254
-0.02(-6.23%)
Nov 08, 2023
0.5000
0.5000
0.3711
0.3999
947,598
-0.15(-27.29%)
Nov 07, 2023
0.6082
0.6562
0.5100
0.5500
523,591
-0.08(-12.28%)
Nov 06, 2023
0.6900
0.7500
0.5952
0.6270
206,326
-0.06(-8.47%)
Nov 03, 2023
0.6350
0.7000
0.5702
0.6850
154,832
+0.07(+10.48%)
Nov 02, 2023
0.5801
0.6230
0.5650
0.6200
205,817
+0.05(+8.51%)
Nov 01, 2023
0.5550
0.5900
0.5532
0.5714
91,302
+0.01(+2.44%)
Oct 31, 2023
0.5505
0.5914
0.5505
0.5578
129,752
-0.00(-0.39%)
Oct 30, 2023
0.6000
0.6424
0.5510
0.5600
219,583
-0.06(-9.24%)
Oct 27, 2023
0.5880
0.6200
0.5410
0.6170
104,000
+0.06(+10.18%)
Oct 26, 2023
0.5900
0.6173
0.5560
0.5600
58,093
-0.02(-3.45%)
Oct 25, 2023
0.5771
0.6027
0.5600
0.5800
30,247
-0.02(-2.52%)
Oct 24, 2023
0.6377
0.6500
0.5886
0.5950
98,274
-0.04(-6.74%)
Oct 23, 2023
0.6500
0.6500
0.6231
0.6380
44,539
-0.06(-8.86%)
Oct 20, 2023
0.6490
0.7000
0.6460
0.7000
86,634
+0.05(+7.71%)
Oct 19, 2023
0.6490
0.6500
0.6450
0.6499
66,622
+0.01(+1.53%)
Oct 18, 2023
0.6325
0.7200
0.6300
0.6401
93,595
-0.00(-0.47%)
Oct 17, 2023
0.6254
0.6902
0.6000
0.6431
82,897
+0.00(+0.75%)
Oct 16, 2023
0.6414
0.6500
0.5701
0.6383
125,938
-0.01(-0.82%)
Oct 13, 2023
0.5500
0.6500
0.5500
0.6436
106,301
+0.09(+17.02%)
Oct 12, 2023
0.5800
0.6100
0.4900
0.5500
432,859
-0.05(-7.72%)
Oct 11, 2023
0.6300
0.6601
0.5820
0.5960
323,287
-0.05(-8.31%)
Oct 10, 2023
0.6814
0.7252
0.6073
0.6500
178,423
-0.01(-1.81%)
Oct 09, 2023
0.7178
0.7300
0.6550
0.6620
70,434
-0.08(-10.54%)
Oct 06, 2023
0.7200
0.7500
0.6204
0.7400
293,728
+0.03(+4.95%)
Oct 05, 2023
0.7602
0.8000
0.7001
0.7051
97,690
-0.07(-9.60%)
Oct 04, 2023
0.8045
0.8190
0.7800
0.7800
14,636
-0.00(-0.13%)
Oct 03, 2023
0.7900
0.8400
0.7400
0.7810
117,594
+0.01(+0.77%)
Oct 02, 2023
0.8600
0.8600
0.7411
0.7750
162,097
-0.07(-8.55%)
Sep 29, 2023
0.8600
0.8700
0.8029
0.8475
19,466
+0.03(+3.23%)
Sep 28, 2023
0.8200
0.8600
0.8028
0.8210
23,558
-0.00(-0.35%)
Sep 27, 2023
0.8095
0.8400
0.8028
0.8239
14,395
+0.01(+1.78%)
Sep 26, 2023
0.8610
0.8610
0.8095
0.8095
55,694
-0.01(-1.28%)
Sep 25, 2023
0.8200
0.8500
0.8200
0.8200
30,441
+0.01(+0.61%)
Sep 22, 2023
0.8697
0.8697
0.8132
0.8150
27,173
-0.03(-2.98%)
Sep 21, 2023
0.8300
0.8700
0.8144
0.8400
25,619
+0.02(+2.43%)
Sep 20, 2023
0.8200
0.8500
0.8200
0.8201
24,742
-0.03(-3.29%)
Sep 19, 2023
0.8200
0.8480
0.8100
0.8480
27,447
+0.02(+2.17%)
Sep 18, 2023
0.8200
0.9099
0.8200
0.8300
27,812
+0.00(+0.00%)
Sep 15, 2023
0.8600
0.9000
0.8300
0.8300
452,187
-0.03(-3.49%)
Sep 14, 2023
0.8500
0.8980
0.8500
0.8600
23,750
+0.02(+2.82%)
Sep 13, 2023
0.8791
0.8860
0.8363
0.8364
54,617
+0.00(+0.17%)
Sep 12, 2023
0.8800
0.8980
0.8350
0.8350
76,506
-0.02(-1.82%)
Sep 11, 2023
0.9050
0.9623
0.8400
0.8505
84,629
-0.01(-1.35%)
Sep 08, 2023
0.8886
0.8886
0.8505
0.8621
17,900
-0.01(-0.91%)
Sep 07, 2023
0.9056
0.9056
0.8500
0.8700
42,131
-0.00(-0.29%)
Sep 06, 2023
0.9045
0.9129
0.8600
0.8725
33,598
-0.03(-2.86%)
Sep 05, 2023
0.9870
1.000
0.8580
0.8982
144,258
-0.04(-4.45%)
Sep 01, 2023
0.9700
0.9700
0.9000
0.9400
45,538
-0.03(-3.09%)
Aug 31, 2023
0.9700
0.9700
0.9460
0.9700
78,165
+0.02(+2.13%)
Aug 30, 2023
0.8900
0.9645
0.8900
0.9498
47,752
+0.06(+7.20%)
Aug 29, 2023
0.9300
0.9504
0.8800
0.8860
196,505
-0.03(-3.70%)
Aug 28, 2023
0.8842
0.9400
0.8842
0.9200
76,770
+0.03(+3.37%)
Aug 25, 2023
0.8800
0.8998
0.8556
0.8900
103,539
+0.03(+3.49%)
Aug 24, 2023
0.8841
0.8900
0.8600
0.8600
101,208
-0.03(-3.37%)
Aug 23, 2023
0.8551
0.8900
0.8551
0.8900
20,787
+0.02(+2.68%)
Aug 22, 2023
0.8612
0.8874
0.8500
0.8668
32,845
+0.01(+0.79%)
Aug 21, 2023
0.8633
0.9028
0.8500
0.8600
64,554
-0.03(-3.37%)
Aug 18, 2023
0.8200
0.8937
0.8100
0.8900
153,926
+0.08(+9.88%)
Aug 17, 2023
0.8100
0.8400
0.8050
0.8100
133,914
-0.01(-1.22%)
Aug 16, 2023
0.8458
0.8810
0.8200
0.8200
105,516
-0.03(-3.20%)
Aug 15, 2023
0.8600
0.8690
0.8400
0.8471
187,124
-0.02(-2.07%)
Aug 14, 2023
0.8010
0.8784
0.8010
0.8650
164,337
+0.05(+5.62%)
Aug 11, 2023
0.8000
0.8598
0.8000
0.8190
282,638
+0.02(+2.37%)
Aug 10, 2023
0.8500
0.8878
0.7915
0.8000
669,466
-0.05(-6.10%)
Aug 09, 2023
0.9900
0.9900
0.8000
0.8520
726,950
-0.13(-13.06%)
Aug 08, 2023
1.020
1.030
0.9300
0.9800
445,538
-0.04(-4.39%)
Aug 07, 2023
1.060
1.080
1.020
1.025
261,236
-0.04(-3.30%)
Aug 04, 2023
1.050
1.080
1.030
1.060
288,005
+0.04(+3.92%)
Aug 03, 2023
1.040
1.090
1.010
1.020
274,251
-0.02(-1.92%)
Aug 02, 2023
1.110
1.110
1.030
1.040
158,156
-0.05(-4.59%)
Aug 01, 2023
1.150
1.150
1.070
1.090
218,995
-0.04(-3.54%)
Jul 31, 2023
1.090
1.140
1.080
1.130
139,194
+0.04(+3.67%)
Jul 28, 2023
1.110
1.120
1.060
1.090
130,383
+0.03(+2.83%)
Jul 27, 2023
1.110
1.130
1.060
1.060
115,742
-0.07(-6.19%)
Jul 26, 2023
1.070
1.130
1.060
1.130
168,045
+0.07(+6.60%)
Jul 25, 2023
1.110
1.120
1.040
1.060
465,071
-0.05(-4.50%)
Jul 24, 2023
1.140
1.141
1.070
1.110
234,217
-0.05(-4.31%)
Jul 21, 2023
1.150
1.200
1.090
1.160
351,468
+0.02(+1.75%)
Jul 20, 2023
1.180
1.240
1.130
1.140
319,822
-0.05(-4.20%)
Jul 19, 2023
1.170
1.190
1.155
1.190
93,225
+0.01(+0.85%)
Jul 18, 2023
1.180
1.190
1.160
1.180
125,323
+0.01(+0.85%)
Jul 17, 2023
1.250
1.250
1.142
1.170
203,889
-0.08(-6.40%)
Jul 14, 2023
1.290
1.299
1.170
1.250
313,006
+0.00(+0.00%)
Jul 13, 2023
1.220
1.269
1.210
1.250
150,798
+0.04(+3.31%)
Jul 12, 2023
1.250
1.250
1.210
1.210
205,204
-0.03(-2.42%)
Jul 11, 2023
1.210
1.254
1.180
1.240
279,157
+0.01(+1.22%)
Jul 10, 2023
1.190
1.270
1.180
1.225
194,527
+0.03(+2.08%)
Jul 07, 2023
1.160
1.220
1.151
1.200
127,729
+0.05(+4.35%)
Jul 06, 2023
1.140
1.195
1.135
1.150
199,188
+0.00(+0.00%)
Jul 05, 2023
1.200
1.210
1.150
1.150
138,718
-0.05(-4.17%)
Jul 03, 2023
1.200
1.225
1.190
1.200
69,375
-0.02(-1.64%)
Jun 30, 2023
1.270
1.320
1.200
1.220
243,861
-0.06(-4.69%)
Jun 29, 2023
1.180
1.290
1.170
1.280
178,767
+0.11(+9.40%)
Jun 28, 2023
1.140
1.250
1.140
1.170
185,863
+0.01(+0.86%)
Jun 27, 2023
1.180
1.210
1.150
1.160
265,194
-0.02(-1.69%)
Jun 26, 2023
1.410
1.410
1.155
1.180
791,586
-0.24(-16.90%)
Jun 23, 2023
1.160
1.420
1.135
1.420
5,618,362
+0.25(+21.37%)
Jun 22, 2023
1.200
1.210
1.130
1.170
1,045,772
-0.03(-2.50%)
Jun 21, 2023
1.210
1.220
1.110
1.200
434,768
+0.00(+0.00%)
Jun 20, 2023
1.130
1.230
1.100
1.200
786,930
+0.10(+9.09%)
Jun 16, 2023
1.030
1.200
1.020
1.100
2,011,745
+0.09(+8.91%)
Jun 15, 2023
1.020
1.030
1.000
1.010
294,944
-0.19(-15.83%)
May 08, 2023
1.210
1.250
1.195
1.200
101,783
+0.02(+1.69%)
May 05, 2023
1.250
1.250
1.180
1.180
187,702
-0.06(-4.84%)
May 04, 2023
1.200
1.250
1.145
1.240
271,316
+0.03(+2.48%)
May 03, 2023
1.170
1.230
1.160
1.210
130,837
+0.04(+3.42%)
May 02, 2023
1.210
1.260
1.160
1.170
158,356
-0.05(-4.10%)
May 01, 2023
1.250
1.260
1.205
1.220
232,362
-0.03(-2.40%)
Apr 28, 2023
1.200
1.290
1.180
1.250
382,140
+0.05(+4.17%)
Apr 27, 2023
1.190
1.230
1.150
1.200
311,916
+0.02(+1.69%)
Apr 26, 2023
1.210
1.210
1.175
1.180
154,077
-0.04(-3.28%)
Apr 25, 2023
1.220
1.285
1.210
1.220
408,859
-0.01(-0.81%)
Apr 24, 2023
1.180
1.245
1.170
1.230
430,867
+0.05(+4.24%)
Apr 21, 2023
1.240
1.250
1.180
1.180
271,479
-0.07(-5.60%)
Apr 20, 2023
1.200
1.330
1.180
1.250
644,910
+0.05(+4.17%)
Apr 19, 2023
1.160
1.220
1.130
1.200
584,570
+0.04(+3.45%)
Apr 18, 2023
1.140
1.165
1.130
1.160
216,415
+0.02(+1.75%)
Apr 17, 2023
1.170
1.170
1.140
1.140
190,923
+0.00(+0.00%)
Apr 14, 2023
1.160
1.220
1.140
1.140
381,558
-0.01(-0.87%)
Apr 13, 2023
1.150
1.180
1.140
1.150
560,431
+0.00(+0.00%)
Apr 12, 2023
1.170
1.200
1.140
1.150
277,794
-0.02(-1.71%)
Apr 11, 2023
1.170
1.280
1.170
1.170
920,396
+0.00(+0.00%)
Apr 10, 2023
1.130
1.190
1.120
1.170
431,869
+0.01(+0.86%)
Apr 06, 2023
1.160
1.170
1.100
1.160
279,427
+0.00(+0.00%)
Apr 05, 2023
1.190
1.210
1.160
1.160
336,436
-0.04(-3.33%)
Apr 04, 2023
1.190
1.210
1.160
1.200
408,715
-0.01(-0.83%)
Apr 03, 2023
1.250
1.250
1.150
1.210
503,133
-0.06(-4.72%)
Mar 31, 2023
1.160
1.290
1.151
1.270
758,631
+0.10(+8.55%)
Mar 30, 2023
1.110
1.190
1.110
1.170
289,392
+0.06(+5.41%)
Mar 29, 2023
1.130
1.130
1.090
1.110
546,770
+0.01(+0.91%)
Mar 28, 2023
1.150
1.160
1.100
1.100
347,103
-0.04(-3.51%)
Mar 27, 2023
1.210
1.230
1.140
1.140
541,448
-0.08(-6.56%)
Mar 24, 2023
1.120
1.230
1.110
1.220
872,139
+0.11(+9.91%)
Mar 23, 2023
1.070
1.120
1.032
1.110
1,388,314
+0.05(+4.72%)
Mar 22, 2023
1.200
1.223
1.050
1.060
795,778
-0.10(-8.62%)
Mar 21, 2023
1.140
1.190
1.130
1.160
945,117
+0.02(+1.75%)
Mar 20, 2023
1.300
1.330
1.091
1.140
1,440,441
-0.15(-11.63%)
Mar 17, 2023
1.590
1.655
1.270
1.290
2,490,827
-0.45(-25.86%)
Mar 16, 2023
1.850
1.850
1.720
1.740
1,824,569
-0.04(-2.25%)
Mar 15, 2023
3.430
3.430
1.760
1.780
3,058,627
-1.71(-49.00%)
Mar 14, 2023
3.740
3.780
3.410
3.490
227,311
-0.15(-4.12%)
Mar 13, 2023
3.550
3.670
3.437
3.640
109,897
+0.05(+1.39%)
Mar 10, 2023
3.700
3.700
3.500
3.590
134,035
-0.11(-2.97%)
Mar 09, 2023
3.650
3.790
3.650
3.700
82,793
+0.05(+1.37%)
Mar 08, 2023
3.580
3.680
3.564
3.650
72,023
+0.08(+2.24%)
Mar 07, 2023
3.600
3.630
3.500
3.570
87,337
+0.02(+0.56%)
Mar 06, 2023
3.820
3.850
3.460
3.550
356,741
-0.24(-6.33%)
Mar 03, 2023
3.800
3.830
3.760
3.790
144,765
+0.00(+0.00%)
Mar 02, 2023
3.720
3.800
3.690
3.790
185,524
+0.07(+1.88%)
Mar 01, 2023
3.630
3.820
3.615
3.720
201,250
+0.10(+2.76%)
Feb 28, 2023
3.680
3.775
3.615
3.620
139,329
-0.02(-0.55%)
Feb 27, 2023
3.580
3.680
3.500
3.640
98,812
+0.12(+3.41%)
Feb 24, 2023
3.490
3.570
3.440
3.520
94,921
-0.06(-1.68%)
Feb 23, 2023
3.530
3.590
3.450
3.580
145,399
+0.10(+2.87%)
Feb 22, 2023
3.490
3.560
3.470
3.480
86,226
-0.01(-0.29%)
Feb 21, 2023
3.610
3.650
3.410
3.490
101,764
-0.18(-4.90%)
Feb 17, 2023
3.920
3.960
3.635
3.670
220,954
-0.23(-5.90%)
Feb 16, 2023
3.810
3.970
3.780
3.900
113,644
+0.03(+0.78%)
Feb 15, 2023
3.820
3.960
3.820
3.870
119,875
-0.01(-0.26%)
Feb 14, 2023
3.780
3.920
3.755
3.880
55,914
+0.08(+2.11%)
Feb 13, 2023
3.710
3.850
3.630
3.800
110,668
+0.08(+2.15%)
Feb 10, 2023
3.670
3.810
3.660
3.720
123,637
-0.01(-0.27%)
Feb 09, 2023
3.850
3.950
3.715
3.730
96,371
-0.08(-2.10%)
Feb 08, 2023
3.800
3.870
3.750
3.810
128,009
-0.03(-0.78%)
Feb 07, 2023
3.720
3.890
3.670
3.840
199,125
+0.12(+3.23%)
Feb 06, 2023
3.730
3.770
3.635
3.720
144,179
-0.01(-0.27%)
Feb 03, 2023
3.780
3.880
3.407
3.730
220,084
-0.16(-4.11%)
Feb 02, 2023
3.650
3.890
3.640
3.890
288,257
+0.27(+7.46%)
Feb 01, 2023
3.470
3.690
3.410
3.620
254,283
+0.20(+5.85%)
Jan 31, 2023
3.350
3.480
3.110
3.420
700,715
+0.33(+10.68%)
Jan 30, 2023
3.180
3.229
3.090
3.090
179,187
-0.11(-3.44%)
Jan 27, 2023
3.270
3.310
3.190
3.200
89,867
-0.07(-2.14%)
Jan 26, 2023
3.450
3.450
3.230
3.270
171,191
-0.14(-4.11%)
Jan 25, 2023
3.310
3.420
3.145
3.410
263,062
+0.05(+1.49%)
Jan 24, 2023
3.410
3.470
3.280
3.360
157,697
-0.08(-2.33%)
Jan 23, 2023
3.440
3.470
3.370
3.440
86,917
+0.00(+0.00%)
Jan 20, 2023
3.500
3.565
3.380
3.440
286,779
-0.01(-0.29%)
Jan 19, 2023
3.600
3.600
3.380
3.450
150,660
-0.15(-4.17%)
Jan 18, 2023
3.610
3.700
3.460
3.600
201,863
-0.03(-0.83%)
Jan 17, 2023
3.480
3.790
3.480
3.630
266,330
+0.30(+9.01%)
Jan 13, 2023
3.360
3.395
3.290
3.330
77,882
-0.05(-1.48%)
Jan 12, 2023
3.120
3.400
3.080
3.380
144,728
+0.26(+8.33%)
Jan 11, 2023
3.280
3.280
3.110
3.120
118,773
-0.12(-3.70%)
Jan 10, 2023
3.310
3.410
2.980
3.240
119,866
-0.08(-2.41%)
Jan 09, 2023
3.270
3.420
3.260
3.320
169,958
+0.05(+1.68%)
Jan 06, 2023
2.920
3.330
2.850
3.265
245,674
+0.37(+12.59%)
Jan 05, 2023
2.910
2.920
2.840
2.900
146,729
-0.03(-1.02%)
Jan 04, 2023
2.810
2.955
2.755
2.930
242,842
+0.17(+6.16%)
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.