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
Westaim Corp #
(TSV:
WED
)
4.140
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 10, 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
2.630
0
+0.00(+0.00%)
Dec 29, 2022
2.560
2.630
2.560
2.630
16,389
+0.06(+2.33%)
Dec 28, 2022
2.600
2.600
2.560
2.570
13,334
-0.06(-2.28%)
Dec 23, 2022
2.630
0
+0.03(+1.15%)
Dec 22, 2022
2.570
2.620
2.570
2.600
22,317
+0.03(+1.17%)
Dec 21, 2022
2.610
2.620
2.570
2.570
5,135
-0.01(-0.39%)
Dec 20, 2022
2.540
2.580
2.500
2.580
81,402
+0.08(+3.20%)
Dec 19, 2022
2.550
2.580
2.500
2.500
18,100
-0.02(-0.79%)
Dec 16, 2022
2.500
2.520
2.490
2.520
89,450
+0.02(+0.80%)
Dec 15, 2022
2.500
2.500
2.470
2.500
16,700
-0.01(-0.40%)
Dec 14, 2022
2.500
2.510
2.500
2.510
4,997
+0.01(+0.40%)
Dec 13, 2022
2.520
2.550
2.480
2.500
198,221
+0.01(+0.40%)
Dec 12, 2022
2.540
2.600
2.490
2.490
116,190
-0.02(-0.80%)
Dec 09, 2022
2.510
2.510
2.510
2.510
100
-0.02(-0.79%)
Dec 08, 2022
2.530
2.570
2.500
2.530
44,700
+0.03(+1.20%)
Dec 07, 2022
2.470
2.510
2.460
2.500
10,910
-0.03(-1.19%)
Dec 06, 2022
2.480
2.530
2.480
2.530
8,711
+0.06(+2.43%)
Dec 05, 2022
2.460
2.490
2.460
2.470
15,500
-0.01(-0.40%)
Dec 02, 2022
2.500
2.500
2.470
2.480
108,400
-0.02(-0.80%)
Dec 01, 2022
2.500
2.500
2.400
2.500
129,661
-0.01(-0.40%)
Nov 30, 2022
2.510
2.520
2.500
2.510
154,720
+0.00(+0.00%)
Nov 29, 2022
2.510
2.510
2.510
2.510
5,200
+0.01(+0.40%)
Nov 28, 2022
2.450
2.500
2.450
2.500
54,100
-0.01(-0.40%)
Nov 25, 2022
2.530
2.560
2.510
2.510
72,214
-0.02(-0.79%)
Nov 24, 2022
2.530
2.530
2.530
2.530
1,000
+0.00(+0.00%)
Nov 23, 2022
2.530
2.530
2.530
2.530
14,400
+0.00(+0.00%)
Nov 22, 2022
2.530
2.530
2.530
2.530
2,900
+0.01(+0.40%)
Nov 21, 2022
2.510
2.550
2.510
2.520
68,355
+0.04(+1.61%)
Nov 18, 2022
2.500
2.500
2.470
2.480
12,200
-0.01(-0.40%)
Nov 17, 2022
2.490
2.500
2.450
2.490
13,154
+0.01(+0.40%)
Nov 16, 2022
2.460
2.510
2.450
2.480
77,000
-0.01(-0.40%)
Nov 15, 2022
2.500
2.520
2.490
2.490
35,700
-0.01(-0.40%)
Nov 14, 2022
2.460
2.590
2.460
2.500
134,438
+0.05(+2.04%)
Nov 11, 2022
2.450
2.470
2.420
2.450
113,902
-0.05(-2.00%)
Nov 10, 2022
2.480
2.510
2.480
2.500
66,260
+0.04(+1.63%)
Nov 09, 2022
2.480
2.480
2.450
2.460
7,728
-0.03(-1.20%)
Nov 08, 2022
2.480
2.490
2.450
2.490
35,095
+0.07(+2.89%)
Nov 07, 2022
2.470
2.500
2.420
2.420
227,575
-0.08(-3.20%)
Nov 04, 2022
2.500
2.520
2.470
2.500
35,950
+0.00(+0.00%)
Nov 03, 2022
2.480
2.500
2.480
2.500
4,250
+0.02(+0.60%)
Nov 02, 2022
2.510
2.510
2.485
2.485
7,400
+0.00(+0.20%)
Nov 01, 2022
2.520
2.530
2.480
2.480
95,657
-0.05(-1.98%)
Oct 31, 2022
2.550
2.550
2.520
2.530
9,800
+0.00(+0.00%)
Oct 28, 2022
2.540
2.540
2.500
2.530
72,600
+0.04(+1.61%)
Oct 27, 2022
2.420
2.550
2.420
2.490
132,612
-0.05(-1.97%)
Oct 26, 2022
2.550
2.550
2.490
2.540
12,400
+0.00(+0.00%)
Oct 25, 2022
2.550
2.550
2.530
2.540
6,595
+0.00(+0.00%)
Oct 24, 2022
2.530
2.540
2.530
2.540
11,000
+0.00(+0.00%)
Oct 21, 2022
2.540
2.560
2.540
2.540
48,000
+0.00(+0.00%)
Oct 20, 2022
2.580
2.580
2.520
2.540
60,720
-0.03(-1.17%)
Oct 19, 2022
2.560
2.570
2.550
2.570
24,400
+0.01(+0.39%)
Oct 18, 2022
2.570
2.580
2.540
2.560
29,800
+0.00(+0.00%)
Oct 17, 2022
2.550
2.560
2.540
2.560
8,402
+0.00(+0.00%)
Oct 14, 2022
2.580
2.580
2.540
2.560
3,444
+0.04(+1.59%)
Oct 13, 2022
2.550
2.550
2.500
2.520
11,400
-0.06(-2.33%)
Oct 12, 2022
2.580
2.650
2.500
2.580
26,958
+0.00(+0.00%)
Oct 11, 2022
2.580
2.580
2.580
2.580
1,600
+0.00(+0.00%)
Oct 07, 2022
2.580
0
-0.02(-0.77%)
Oct 06, 2022
2.570
2.640
2.550
2.600
10,038
+0.04(+1.56%)
Oct 05, 2022
2.550
2.570
2.540
2.560
35,400
+0.00(+0.00%)
Oct 04, 2022
2.590
2.590
2.550
2.560
55,790
-0.03(-1.16%)
Oct 03, 2022
2.630
2.630
2.480
2.590
26,200
-0.02(-0.77%)
Sep 30, 2022
2.590
2.610
2.550
2.610
51,560
+0.04(+1.56%)
Sep 29, 2022
2.620
2.620
2.560
2.570
50,100
-0.03(-1.15%)
Sep 28, 2022
2.600
2.620
2.580
2.600
242,868
-0.03(-1.14%)
Sep 27, 2022
2.630
2.630
2.630
2.630
1,011
+0.01(+0.38%)
Sep 26, 2022
2.630
2.640
2.620
2.620
71,984
-0.02(-0.76%)
Sep 23, 2022
2.650
2.650
2.630
2.640
64,611
-0.05(-1.86%)
Sep 22, 2022
2.680
2.690
2.630
2.690
13,150
+0.00(+0.00%)
Sep 21, 2022
2.740
2.740
2.660
2.690
70,320
-0.02(-0.55%)
Sep 20, 2022
2.710
2.710
2.700
2.705
8,580
-0.02(-0.55%)
Sep 19, 2022
2.730
2.730
2.720
2.720
2,100
+0.00(+0.00%)
Sep 16, 2022
2.730
2.730
2.720
2.720
11,904
-0.02(-0.73%)
Sep 15, 2022
2.750
2.750
2.700
2.740
9,792
-0.01(-0.36%)
Sep 14, 2022
2.760
2.760
2.730
2.750
17,600
+0.00(+0.00%)
Sep 13, 2022
2.750
2.790
2.730
2.750
9,001
-0.02(-0.72%)
Sep 12, 2022
2.800
2.800
2.760
2.770
18,641
-0.01(-0.36%)
Sep 09, 2022
2.780
2.800
2.770
2.780
128,350
+0.00(+0.00%)
Sep 08, 2022
2.790
2.810
2.750
2.780
70,660
+0.04(+1.46%)
Sep 07, 2022
2.730
2.830
2.720
2.740
142,820
+0.01(+0.37%)
Sep 06, 2022
2.750
2.750
2.660
2.730
53,082
+0.01(+0.37%)
Sep 02, 2022
2.720
0
+0.07(+2.64%)
Sep 01, 2022
2.630
2.650
2.630
2.650
24,573
+0.01(+0.38%)
Aug 31, 2022
2.630
2.650
2.630
2.640
14,000
+0.01(+0.38%)
Aug 30, 2022
2.640
2.640
2.620
2.630
16,600
+0.02(+0.77%)
Aug 29, 2022
2.590
2.630
2.590
2.610
400
+0.02(+0.77%)
Aug 26, 2022
2.580
2.590
2.580
2.590
14,256
-0.01(-0.38%)
Aug 25, 2022
2.630
2.630
2.590
2.600
49,390
-0.02(-0.76%)
Aug 24, 2022
2.600
2.620
2.600
2.620
22,662
+0.01(+0.38%)
Aug 23, 2022
2.610
2.620
2.570
2.610
43,169
+0.01(+0.38%)
Aug 22, 2022
2.620
2.620
2.600
2.600
8,139
-0.02(-0.76%)
Aug 19, 2022
2.610
2.620
2.610
2.620
11,200
+0.02(+0.77%)
Aug 18, 2022
2.580
2.600
2.580
2.600
2,281
+0.00(+0.00%)
Aug 17, 2022
2.600
2.600
2.590
2.600
7,500
+0.01(+0.39%)
Aug 16, 2022
2.600
2.600
2.590
2.590
14,610
+0.01(+0.39%)
Aug 15, 2022
2.580
2.580
2.570
2.580
21,339
-0.01(-0.39%)
Aug 12, 2022
2.590
2.630
2.560
2.590
16,200
-0.01(-0.38%)
Aug 11, 2022
2.620
2.650
2.600
2.600
8,756
+0.05(+1.96%)
Aug 10, 2022
2.530
2.550
2.530
2.550
1,600
+0.02(+0.79%)
Aug 09, 2022
2.510
2.530
2.510
2.530
43,285
-0.01(-0.39%)
Aug 08, 2022
2.490
2.550
2.480
2.540
20,050
+0.06(+2.42%)
Aug 05, 2022
2.510
2.510
2.480
2.480
11,646
+0.01(+0.40%)
Aug 04, 2022
2.480
2.480
2.470
2.470
19,200
+0.03(+1.23%)
Aug 03, 2022
2.440
2.440
2.400
2.440
103,661
+0.05(+2.09%)
Aug 02, 2022
2.400
2.430
2.390
2.390
71,320
-0.01(-0.42%)
Jul 29, 2022
2.400
0
+0.03(+1.27%)
Jul 28, 2022
2.400
2.400
2.370
2.370
25,173
-0.03(-1.25%)
Jul 27, 2022
2.380
2.400
2.360
2.400
36,250
+0.00(+0.00%)
Jul 26, 2022
2.350
2.400
2.340
2.400
263,730
+0.00(+0.00%)
Jul 25, 2022
2.390
2.400
2.380
2.400
500
+0.00(+0.00%)
Jul 22, 2022
2.350
2.400
2.350
2.400
29,839
+0.00(+0.00%)
Jul 21, 2022
2.390
2.400
2.380
2.400
34,050
+0.00(+0.00%)
Jul 20, 2022
2.380
2.400
2.380
2.400
22,800
+0.00(+0.00%)
Jul 19, 2022
2.400
2.400
2.390
2.400
114,576
+0.00(+0.00%)
Jul 18, 2022
2.400
2.400
2.400
2.400
36,300
+0.00(+0.00%)
Jul 15, 2022
2.390
2.400
2.380
2.400
34,510
+0.04(+1.69%)
Jul 14, 2022
2.370
2.370
2.360
2.360
6,500
-0.04(-1.67%)
Jul 12, 2022
2.400
0
+0.00(+0.00%)
Jul 08, 2022
2.400
0
+0.00(+0.00%)
Jul 07, 2022
2.430
2.430
2.380
2.400
55,801
-0.02(-0.83%)
Jul 06, 2022
2.450
2.450
2.410
2.420
2,500
-0.04(-1.63%)
Jul 04, 2022
2.460
5
+0.04(+1.65%)
Jun 30, 2022
2.420
0
+0.00(+0.00%)
Jun 29, 2022
2.400
2.420
2.400
2.420
27,500
+0.01(+0.41%)
Jun 28, 2022
2.450
2.450
2.410
2.410
19,600
-0.04(-1.63%)
Jun 27, 2022
2.390
2.450
2.390
2.450
4,150
+0.00(+0.00%)
Jun 24, 2022
2.410
2.450
2.410
2.450
28,050
+0.00(+0.00%)
Jun 23, 2022
2.460
2.460
2.450
2.450
7,300
-0.04(-1.61%)
Jun 21, 2022
2.490
0
+0.11(+4.62%)
Jun 20, 2022
2.370
2.400
2.370
2.380
208,101
-0.04(-1.65%)
Jun 17, 2022
2.490
2.490
2.390
2.420
37,800
+0.03(+1.26%)
Jun 16, 2022
2.500
2.500
2.390
2.390
7,100
-0.11(-4.40%)
Jun 15, 2022
2.470
2.500
2.470
2.500
3,468
+0.03(+1.21%)
Jun 14, 2022
2.440
2.500
2.440
2.470
134,500
+0.00(+0.00%)
Jun 13, 2022
2.490
2.500
2.460
2.470
108,734
-0.08(-3.14%)
Jun 10, 2022
2.550
2.550
2.540
2.550
12,200
+0.00(+0.00%)
Jun 09, 2022
2.500
2.570
2.500
2.550
102,199
+0.02(+0.79%)
Jun 08, 2022
2.530
2.530
2.530
2.530
211
-0.01(-0.39%)
Jun 07, 2022
2.550
2.550
2.540
2.540
1,310
-0.01(-0.39%)
Jun 06, 2022
2.540
2.580
2.530
2.550
73,554
+0.05(+2.00%)
Jun 03, 2022
2.500
2.540
2.500
2.500
4,546
-0.03(-1.19%)
Jun 02, 2022
2.560
2.560
2.530
2.530
300
+0.01(+0.40%)
Jun 01, 2022
2.590
2.590
2.520
2.520
2,000
-0.06(-2.33%)
May 31, 2022
2.610
2.610
2.580
2.580
1,600
-0.02(-0.77%)
May 30, 2022
2.640
2.640
2.590
2.600
102,400
+0.03(+1.17%)
May 27, 2022
2.590
2.590
2.570
2.570
644
-0.01(-0.39%)
May 26, 2022
2.550
2.580
2.550
2.580
13,000
+0.01(+0.39%)
May 25, 2022
2.550
2.570
2.530
2.570
40,200
+0.01(+0.39%)
May 24, 2022
2.570
2.570
2.510
2.560
37,450
+0.00(+0.00%)
May 20, 2022
2.560
0
-0.05(-1.92%)
May 19, 2022
2.580
2.650
2.550
2.610
1,016,009
+0.01(+0.38%)
May 18, 2022
2.640
2.640
2.600
2.600
2,100
+0.02(+0.78%)
May 17, 2022
2.650
2.650
2.530
2.580
51,689
-0.02(-0.77%)
May 16, 2022
2.540
2.610
2.540
2.600
7,425
+0.00(+0.00%)
May 13, 2022
2.590
2.600
2.560
2.600
20,710
+0.03(+1.17%)
May 12, 2022
2.560
2.570
2.490
2.570
40,000
+0.01(+0.39%)
May 11, 2022
2.570
2.570
2.550
2.560
5,560
-0.02(-0.78%)
May 10, 2022
2.580
2.580
2.580
2.580
500
+0.05(+1.98%)
May 09, 2022
2.530
2.570
2.530
2.530
3,692
+0.01(+0.40%)
May 06, 2022
2.570
2.580
2.520
2.520
2,579
-0.04(-1.56%)
May 05, 2022
2.630
2.630
2.550
2.560
91,480
-0.04(-1.54%)
May 04, 2022
2.600
2.600
2.600
2.600
1,000
+0.01(+0.39%)
May 03, 2022
2.610
2.610
2.570
2.590
10,772
+0.02(+0.78%)
May 02, 2022
2.580
2.600
2.490
2.570
86,461
+0.04(+1.58%)
Apr 29, 2022
2.550
2.550
2.530
2.530
1,478
-0.12(-4.53%)
Apr 28, 2022
2.530
2.650
2.500
2.650
2,121,501
+0.16(+6.43%)
Apr 27, 2022
2.540
2.540
2.470
2.490
34,330
-0.04(-1.58%)
Apr 26, 2022
2.440
2.550
2.440
2.530
87,067
+0.13(+5.42%)
Apr 25, 2022
2.400
2.410
2.380
2.400
32,201
-0.05(-2.04%)
Apr 22, 2022
2.440
2.450
2.440
2.450
3,463
+0.05(+2.08%)
Apr 21, 2022
2.430
2.430
2.400
2.400
8,102
-0.03(-1.23%)
Apr 20, 2022
2.470
2.470
2.430
2.430
3,004
+0.01(+0.41%)
Apr 19, 2022
2.430
2.440
2.400
2.420
29,700
-0.01(-0.41%)
Apr 18, 2022
2.440
2.440
2.410
2.430
78,613
-0.01(-0.41%)
Apr 14, 2022
2.440
0
+0.03(+1.24%)
Apr 13, 2022
2.400
2.430
2.400
2.410
46,630
-0.01(-0.41%)
Apr 12, 2022
2.390
2.430
2.390
2.420
25,708
+0.01(+0.41%)
Apr 11, 2022
2.440
2.450
2.400
2.410
7,343
-0.01(-0.41%)
Apr 08, 2022
2.410
2.450
2.400
2.420
7,300
+0.05(+2.11%)
Apr 07, 2022
2.370
2.400
2.350
2.370
53,586
+0.00(+0.00%)
Apr 06, 2022
2.420
2.450
2.300
2.370
227,636
-0.03(-1.25%)
Apr 05, 2022
2.380
2.400
2.380
2.400
11,500
+0.00(+0.00%)
Apr 04, 2022
2.430
2.430
2.390
2.400
49,402
+0.04(+1.69%)
Apr 01, 2022
2.365
2.390
2.340
2.360
71,677
+0.00(+0.00%)
Mar 31, 2022
2.310
2.380
2.310
2.360
11,819
+0.06(+2.61%)
Mar 30, 2022
2.430
2.430
2.265
2.300
172,750
-0.05(-2.13%)
Mar 29, 2022
2.370
2.400
2.350
2.350
136,502
+0.00(+0.00%)
Mar 28, 2022
2.370
2.420
2.350
2.350
106,339
-0.03(-1.26%)
Mar 25, 2022
2.280
2.430
2.280
2.380
257,602
+0.13(+5.78%)
Mar 24, 2022
2.200
2.270
2.200
2.250
7,229
+0.06(+2.74%)
Mar 23, 2022
2.240
2.240
2.180
2.190
4,179
-0.02(-0.90%)
Mar 22, 2022
2.200
2.210
2.160
2.210
40,000
+0.01(+0.45%)
Mar 21, 2022
2.220
2.230
2.180
2.200
13,383
+0.00(+0.00%)
Mar 18, 2022
2.250
2.250
2.190
2.200
11,700
+0.01(+0.46%)
Mar 17, 2022
2.220
2.220
2.190
2.190
52,135
-0.03(-1.35%)
Mar 16, 2022
2.280
2.280
2.180
2.220
21,032
+0.02(+0.91%)
Mar 15, 2022
2.180
2.230
2.170
2.200
57,400
+0.00(+0.00%)
Mar 14, 2022
2.270
2.280
2.170
2.200
46,782
+0.00(+0.00%)
Mar 11, 2022
2.270
2.300
2.200
2.200
52,847
+0.00(+0.00%)
Mar 10, 2022
2.210
2.230
2.190
2.200
44,613
+0.00(+0.00%)
Mar 09, 2022
2.190
2.220
2.190
2.200
1,063,656
+0.00(+0.00%)
Mar 08, 2022
2.200
2.210
2.200
2.200
7,872
+0.02(+0.92%)
Mar 07, 2022
2.220
2.250
2.140
2.180
230,632
-0.04(-1.80%)
Mar 04, 2022
2.230
2.280
2.200
2.220
136,900
-0.02(-0.89%)
Mar 03, 2022
2.240
2.270
2.230
2.240
238,904
-0.01(-0.44%)
Mar 02, 2022
2.220
2.250
2.220
2.250
60,000
+0.02(+0.90%)
Mar 01, 2022
2.240
2.240
2.210
2.230
51,220
-0.02(-0.89%)
Feb 28, 2022
2.230
2.260
2.220
2.250
54,400
+0.01(+0.45%)
Feb 25, 2022
2.230
2.250
2.220
2.240
17,400
+0.01(+0.45%)
Feb 24, 2022
2.220
2.220
2.220
2.230
90,804
-0.01(-0.45%)
Feb 23, 2022
2.220
2.240
2.220
2.240
14,905
+0.00(+0.00%)
Feb 22, 2022
2.250
2.270
2.230
2.240
213,225
-0.03(-1.32%)
Feb 18, 2022
2.270
0
+0.00(+0.00%)
Feb 17, 2022
2.275
2.280
2.260
2.270
28,013
-0.01(-0.44%)
Feb 16, 2022
2.290
2.300
2.280
2.280
28,230
-0.02(-0.65%)
Feb 15, 2022
2.300
2.310
2.290
2.295
49,505
+0.00(+0.22%)
Feb 14, 2022
2.280
2.300
2.220
2.290
44,845
+0.00(+0.00%)
Feb 11, 2022
2.250
2.300
2.250
2.290
49,950
-0.01(-0.43%)
Feb 10, 2022
2.300
2.360
2.280
2.300
47,154
+0.00(+0.00%)
Feb 09, 2022
2.330
2.350
2.290
2.300
111,480
-0.01(-0.43%)
Feb 08, 2022
2.330
2.340
2.310
2.310
98,057
+0.01(+0.43%)
Feb 07, 2022
2.340
2.340
2.300
2.300
25,965
+0.00(+0.00%)
Feb 04, 2022
2.290
2.310
2.290
2.300
19,900
+0.01(+0.44%)
Feb 03, 2022
2.310
2.290
2.290
137,073
-0.04(-1.72%)
Feb 02, 2022
2.350
2.360
2.310
2.330
55,107
-0.01(-0.43%)
Feb 01, 2022
2.400
2.400
2.315
2.340
241,998
-0.02(-0.85%)
Jan 31, 2022
2.390
2.390
2.330
2.360
101,588
+0.01(+0.43%)
Jan 28, 2022
2.350
2.380
2.300
2.350
201,800
+0.06(+2.62%)
Jan 27, 2022
2.340
2.360
2.280
2.290
196,499
-0.09(-3.78%)
Jan 26, 2022
2.370
2.410
2.370
2.380
13,547
+0.02(+0.85%)
Jan 25, 2022
2.340
2.360
2.320
2.360
130,054
-0.04(-1.67%)
Jan 24, 2022
2.390
2.400
2.350
2.400
164,710
+0.00(+0.00%)
Jan 21, 2022
2.460
2.460
2.400
2.400
35,369
-0.03(-1.23%)
Jan 20, 2022
2.460
2.500
2.420
2.430
131,500
-0.01(-0.41%)
Jan 19, 2022
2.470
2.470
2.430
2.440
120,420
+0.00(+0.00%)
Jan 18, 2022
2.440
2.440
2.430
2.440
9,315
+0.00(+0.00%)
Jan 17, 2022
2.420
2.450
2.420
2.440
6,165
-0.01(-0.41%)
Jan 14, 2022
2.450
2.460
2.450
2.450
9,200
+0.02(+0.82%)
Jan 13, 2022
2.450
2.505
2.410
2.430
612,129
-0.01(-0.61%)
Jan 12, 2022
2.450
2.480
2.430
2.445
180,101
-0.04(-1.41%)
Jan 11, 2022
2.500
2.500
2.480
2.480
12,673
-0.01(-0.40%)
Jan 10, 2022
2.470
2.490
2.470
2.490
23,326
+0.02(+0.81%)
Jan 07, 2022
2.570
2.570
2.450
2.470
263,651
-0.03(-1.20%)
Jan 06, 2022
2.480
2.560
2.480
2.500
295,172
+0.02(+0.81%)
Jan 05, 2022
2.460
2.510
2.460
2.480
57,660
+0.00(+0.00%)
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.