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
Sos Ltd ADR
(NY:
SOS
)
0.8331
-0.0269 (-3.13%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 13, 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 (%)
Feb 28, 2023
4.630
4.890
4.619
4.700
58,733
-0.04(-0.84%)
Feb 27, 2023
4.950
5.060
4.590
4.740
131,005
-0.21(-4.24%)
Feb 24, 2023
5.090
5.090
4.810
4.950
53,037
-0.24(-4.62%)
Feb 23, 2023
5.290
5.368
4.980
5.190
48,800
+0.03(+0.58%)
Feb 22, 2023
5.600
5.700
5.110
5.160
76,549
-0.45(-8.02%)
Feb 21, 2023
5.720
5.800
5.500
5.610
47,103
-0.21(-3.61%)
Feb 17, 2023
5.900
6.000
5.670
5.820
65,710
-0.20(-3.32%)
Feb 16, 2023
6.060
6.590
5.920
6.020
126,384
-0.15(-2.43%)
Feb 15, 2023
6.020
6.270
5.840
6.170
94,063
+0.29(+4.93%)
Feb 14, 2023
5.630
5.970
5.532
5.880
75,930
+0.38(+6.91%)
Feb 13, 2023
5.660
5.717
5.500
5.500
35,800
-0.19(-3.34%)
Feb 10, 2023
5.900
5.900
5.500
5.690
65,724
-0.20(-3.40%)
Feb 09, 2023
6.280
6.456
5.807
5.890
80,611
-0.43(-6.80%)
Feb 08, 2023
6.420
6.570
6.250
6.320
67,630
-0.12(-1.86%)
Feb 07, 2023
6.430
6.480
6.140
6.440
50,596
+0.12(+1.90%)
Feb 06, 2023
6.180
6.500
6.180
6.320
105,085
-0.20(-3.07%)
Feb 03, 2023
7.080
7.200
6.460
6.520
97,166
-0.56(-7.91%)
Feb 02, 2023
7.130
7.650
6.950
7.080
215,261
+0.14(+2.02%)
Feb 01, 2023
6.910
6.980
6.500
6.940
99,976
+0.09(+1.31%)
Jan 31, 2023
6.460
6.899
6.350
6.850
82,437
+0.52(+8.21%)
Jan 30, 2023
6.670
7.000
6.330
6.330
94,850
-0.47(-6.91%)
Jan 27, 2023
6.680
7.020
6.680
6.800
94,048
+0.13(+1.95%)
Jan 26, 2023
6.850
7.160
6.608
6.670
123,530
-0.04(-0.60%)
Jan 25, 2023
6.780
6.960
6.400
6.710
202,861
-0.33(-4.69%)
Jan 24, 2023
7.150
7.390
7.000
7.040
151,459
-0.27(-3.69%)
Jan 23, 2023
7.710
8.310
7.060
7.310
588,127
-0.02(-0.27%)
Jan 20, 2023
6.760
7.590
6.750
7.330
384,651
+0.44(+6.39%)
Jan 19, 2023
6.320
7.105
5.920
6.890
378,353
+0.23(+3.45%)
Jan 18, 2023
7.950
8.138
6.580
6.660
794,071
-1.53(-18.68%)
Jan 17, 2023
7.290
8.490
6.562
8.190
1,216,629
+1.34(+19.56%)
Jan 13, 2023
5.600
6.950
5.600
6.850
771,794
+1.47(+27.32%)
Jan 12, 2023
4.950
5.430
4.720
5.380
244,767
+0.63(+13.26%)
Jan 11, 2023
4.630
5.180
4.522
4.750
236,137
+0.17(+3.71%)
Jan 10, 2023
3.750
4.700
3.750
4.580
285,833
+0.85(+22.79%)
Jan 09, 2023
3.560
3.930
3.494
3.730
226,978
+0.28(+8.12%)
Jan 06, 2023
3.370
3.482
3.200
3.450
78,219
+0.17(+5.18%)
Jan 05, 2023
3.190
3.340
3.060
3.280
41,720
+0.10(+3.14%)
Jan 04, 2023
2.970
3.180
2.830
3.180
75,117
+0.26(+8.90%)
Jan 03, 2023
2.830
2.950
2.770
2.920
55,951
+0.19(+6.96%)
Dec 30, 2022
2.610
2.770
2.610
2.730
85,175
+0.04(+1.49%)
Dec 29, 2022
2.840
2.840
2.600
2.690
96,195
+0.07(+2.67%)
Dec 28, 2022
2.760
2.830
2.536
2.620
87,892
-0.15(-5.42%)
Dec 27, 2022
3.010
3.100
2.770
2.770
96,138
-0.28(-9.18%)
Dec 23, 2022
3.200
3.225
3.000
3.050
43,596
-0.20(-6.15%)
Dec 22, 2022
3.360
3.370
3.170
3.250
48,882
-0.07(-2.11%)
Dec 21, 2022
3.290
3.420
3.290
3.320
36,143
+0.04(+1.22%)
Dec 20, 2022
3.460
3.514
3.280
3.280
44,150
-0.22(-6.29%)
Dec 19, 2022
3.890
3.890
3.400
3.500
62,259
-0.30(-7.89%)
Dec 16, 2022
3.800
3.950
3.800
3.800
43,745
-0.15(-3.80%)
Dec 15, 2022
4.080
4.155
3.949
3.950
85,403
-0.14(-3.42%)
Dec 14, 2022
4.380
4.380
4.090
4.090
38,426
-0.25(-5.76%)
Dec 13, 2022
4.410
4.480
4.210
4.340
38,187
+0.09(+2.12%)
Dec 12, 2022
4.170
4.300
4.170
4.250
20,728
-0.01(-0.23%)
Dec 09, 2022
4.400
4.400
4.260
4.260
31,361
-0.08(-1.84%)
Dec 08, 2022
4.350
4.400
4.200
4.340
30,732
+0.09(+2.12%)
Dec 07, 2022
4.290
4.370
4.160
4.250
31,273
-0.14(-3.19%)
Dec 06, 2022
4.650
4.650
4.200
4.390
74,225
-0.16(-3.52%)
Dec 05, 2022
4.580
4.594
4.450
4.550
25,338
+0.10(+2.25%)
Dec 02, 2022
4.410
4.647
4.410
4.450
55,745
-0.10(-2.20%)
Dec 01, 2022
4.550
4.650
4.340
4.550
53,414
+0.11(+2.48%)
Nov 30, 2022
4.310
4.550
4.266
4.440
39,080
+0.13(+3.02%)
Nov 29, 2022
4.380
4.470
4.234
4.310
22,462
-0.03(-0.69%)
Nov 28, 2022
4.180
4.340
4.170
4.340
31,098
+0.07(+1.62%)
Nov 25, 2022
4.230
4.480
4.200
4.271
17,647
-0.01(-0.21%)
Nov 23, 2022
4.440
4.448
4.100
4.280
39,139
-0.06(-1.38%)
Nov 22, 2022
4.280
4.420
4.280
4.340
34,476
+0.05(+1.17%)
Nov 21, 2022
4.590
4.590
4.220
4.290
32,322
-0.41(-8.72%)
Nov 18, 2022
4.710
4.798
4.540
4.700
74,447
-0.11(-2.29%)
Nov 17, 2022
4.600
4.850
4.545
4.810
32,238
+0.06(+1.26%)
Nov 16, 2022
4.760
4.830
4.660
4.750
44,347
-0.03(-0.63%)
Nov 15, 2022
4.950
5.050
4.780
4.780
95,981
-0.13(-2.65%)
Nov 14, 2022
4.610
4.940
4.610
4.910
125,513
+0.23(+4.91%)
Nov 11, 2022
4.790
5.140
4.680
4.680
96,977
+0.00(+0.00%)
Nov 10, 2022
4.650
4.900
4.620
4.680
75,877
+0.11(+2.41%)
Nov 09, 2022
4.920
5.000
4.500
4.570
87,703
-0.33(-6.73%)
Nov 08, 2022
4.830
5.060
4.780
4.900
44,062
-0.02(-0.41%)
Nov 07, 2022
5.340
5.340
4.890
4.920
154,411
+0.03(+0.61%)
Nov 04, 2022
4.700
5.000
4.500
4.890
76,413
+0.34(+7.47%)
Nov 03, 2022
4.400
4.740
4.350
4.550
42,720
+0.13(+2.94%)
Nov 02, 2022
4.560
4.900
4.420
4.420
52,040
-0.18(-3.91%)
Nov 01, 2022
4.760
4.900
4.600
4.600
43,415
-0.19(-3.97%)
Oct 31, 2022
4.860
4.929
4.671
4.790
35,022
+0.00(+0.00%)
Oct 28, 2022
5.000
5.000
4.710
4.790
37,764
+0.01(+0.21%)
Oct 27, 2022
4.850
5.050
4.780
4.780
34,429
-0.11(-2.25%)
Oct 26, 2022
4.960
5.210
4.770
4.890
97,895
+0.00(+0.00%)
Oct 25, 2022
4.560
5.060
4.510
4.890
88,640
+0.23(+4.94%)
Oct 24, 2022
4.700
4.920
4.360
4.660
140,056
+0.16(+3.56%)
Oct 21, 2022
4.210
4.580
4.195
4.500
62,537
+0.00(+0.00%)
Oct 20, 2022
4.370
4.605
4.300
4.500
33,209
+0.05(+1.12%)
Oct 19, 2022
4.360
4.560
4.320
4.450
34,718
-0.11(-2.41%)
Oct 18, 2022
4.670
4.770
4.400
4.560
29,653
-0.02(-0.44%)
Oct 17, 2022
4.680
4.750
4.500
4.580
39,772
+0.09(+2.00%)
Oct 14, 2022
4.540
4.650
4.300
4.490
55,674
+0.03(+0.67%)
Oct 13, 2022
4.220
4.700
4.080
4.460
106,991
-0.04(-0.89%)
Oct 12, 2022
4.500
4.500
4.240
4.500
32,706
+0.12(+2.74%)
Oct 11, 2022
4.360
4.770
4.180
4.380
30,971
-0.02(-0.45%)
Oct 10, 2022
4.460
4.500
4.190
4.400
52,060
-0.06(-1.35%)
Oct 07, 2022
4.790
4.790
4.375
4.460
50,075
-0.41(-8.42%)
Oct 06, 2022
4.840
4.950
4.600
4.870
44,657
-0.02(-0.41%)
Oct 05, 2022
4.320
4.890
4.250
4.890
87,358
+0.46(+10.38%)
Oct 04, 2022
4.180
4.650
4.105
4.430
135,326
+0.41(+10.20%)
Oct 03, 2022
4.200
4.270
3.923
4.020
84,950
-0.11(-2.66%)
Sep 30, 2022
4.120
4.400
4.110
4.130
46,250
-0.10(-2.36%)
Sep 29, 2022
4.540
4.540
4.080
4.230
75,600
-0.32(-7.03%)
Sep 28, 2022
4.500
4.600
4.340
4.550
124,268
+0.02(+0.44%)
Sep 27, 2022
4.910
4.986
4.420
4.530
149,573
-0.16(-3.41%)
Sep 26, 2022
4.800
5.115
4.630
4.690
70,341
-0.24(-4.87%)
Sep 23, 2022
5.000
5.033
4.760
4.930
102,995
-0.27(-5.19%)
Sep 22, 2022
5.240
5.270
5.095
5.200
51,931
-0.15(-2.80%)
Sep 21, 2022
5.120
5.560
4.920
5.350
166,296
+0.40(+8.08%)
Sep 20, 2022
5.100
5.160
4.910
4.950
60,368
-0.18(-3.51%)
Sep 19, 2022
5.180
5.340
5.040
5.130
86,850
+0.03(+0.59%)
Sep 16, 2022
5.210
5.370
5.070
5.100
110,445
-0.29(-5.38%)
Sep 15, 2022
5.480
5.680
5.314
5.390
140,184
-0.15(-2.71%)
Sep 14, 2022
5.770
5.770
5.280
5.540
87,082
+0.00(+0.00%)
Sep 13, 2022
5.640
5.910
5.520
5.540
98,200
-0.56(-9.18%)
Sep 12, 2022
6.210
6.400
5.904
6.100
158,993
-0.08(-1.29%)
Sep 09, 2022
5.980
6.300
5.930
6.180
191,878
+0.54(+9.57%)
Sep 08, 2022
5.450
5.640
5.370
5.640
68,062
+0.27(+5.03%)
Sep 07, 2022
5.240
5.490
5.230
5.370
83,271
+0.06(+1.13%)
Sep 06, 2022
5.760
5.830
5.240
5.310
89,368
-0.38(-6.68%)
Sep 02, 2022
5.870
5.950
5.600
5.690
50,718
-0.06(-1.04%)
Sep 01, 2022
5.870
6.030
5.560
5.750
88,893
-0.30(-4.96%)
Aug 31, 2022
6.030
6.180
5.830
6.050
76,096
+0.07(+1.17%)
Aug 30, 2022
6.190
6.210
5.821
5.980
68,588
-0.16(-2.61%)
Aug 29, 2022
6.060
6.376
6.050
6.140
57,209
-0.13(-2.07%)
Aug 26, 2022
6.620
6.800
6.150
6.270
78,853
-0.34(-5.14%)
Aug 25, 2022
6.730
6.860
6.540
6.610
69,436
+0.05(+0.76%)
Aug 24, 2022
6.490
6.849
6.430
6.560
92,338
+0.05(+0.77%)
Aug 23, 2022
6.540
6.690
6.400
6.510
86,390
-0.03(-0.46%)
Aug 22, 2022
6.600
6.630
6.350
6.540
116,894
-0.15(-2.24%)
Aug 19, 2022
7.250
7.250
6.690
6.690
114,697
-0.68(-9.23%)
Aug 18, 2022
7.850
7.850
7.260
7.370
110,877
-0.34(-4.41%)
Aug 17, 2022
7.950
7.990
7.623
7.710
140,335
-0.35(-4.34%)
Aug 16, 2022
8.200
8.270
7.840
8.060
262,354
-0.25(-3.01%)
Aug 15, 2022
8.140
8.605
7.750
8.310
401,610
+0.29(+3.62%)
Aug 12, 2022
7.960
8.180
7.600
8.020
286,881
+0.23(+2.95%)
Aug 11, 2022
8.300
8.700
7.730
7.790
385,001
-0.19(-2.38%)
Aug 10, 2022
7.960
8.520
7.880
7.980
595,342
+0.68(+9.32%)
Aug 09, 2022
9.000
9.070
7.160
7.300
773,436
-2.61(-26.34%)
Aug 08, 2022
7.150
10.32
7.050
9.910
5,438,821
+2.97(+42.80%)
Aug 05, 2022
6.360
6.980
6.166
6.940
392,167
+0.55(+8.61%)
Aug 04, 2022
6.550
6.770
6.200
6.390
340,117
+0.02(+0.31%)
Aug 03, 2022
6.100
6.446
6.090
6.370
219,929
+0.43(+7.24%)
Aug 02, 2022
5.540
6.080
5.451
5.940
231,596
+0.34(+6.07%)
Aug 01, 2022
5.600
5.729
5.490
5.600
119,973
-0.06(-1.06%)
Jul 29, 2022
5.630
5.800
5.480
5.660
90,925
-0.03(-0.53%)
Jul 28, 2022
5.490
5.770
5.350
5.690
203,304
+0.12(+2.15%)
Jul 27, 2022
5.340
5.680
5.230
5.570
319,047
+0.32(+6.10%)
Jul 26, 2022
5.610
5.650
5.230
5.250
256,658
-0.39(-6.91%)
Jul 25, 2022
6.010
6.220
5.610
5.640
243,223
-0.56(-9.03%)
Jul 22, 2022
6.730
6.822
6.150
6.200
274,896
-0.60(-8.82%)
Jul 21, 2022
6.530
6.850
6.400
6.800
332,273
+0.05(+0.74%)
Jul 20, 2022
6.030
6.920
6.020
6.750
1,355,668
+0.77(+12.88%)
Jul 19, 2022
5.810
6.340
5.510
5.980
2,638,022
+0.20(+3.46%)
Jul 18, 2022
5.210
6.560
5.200
5.780
5,783,646
+0.74(+14.68%)
Jul 15, 2022
5.280
5.350
4.910
5.040
454,562
-0.31(-5.79%)
Jul 14, 2022
5.440
5.570
5.320
5.350
430,405
-0.31(-5.48%)
Jul 13, 2022
6.100
6.240
5.615
5.660
658,441
-0.72(-11.29%)
Jul 12, 2022
6.570
6.690
6.250
6.380
192,819
-0.29(-4.35%)
Jul 11, 2022
7.340
7.400
6.640
6.670
351,026
-0.91(-12.01%)
Jul 08, 2022
8.150
8.180
7.550
7.580
522,741
-0.77(-9.22%)
Jul 07, 2022
8.120
9.130
8.000
8.350
454,539
+0.04(+0.48%)
Jul 06, 2022
7.550
8.470
6.810
8.310
856,854
-0.14(-1.66%)
Jul 05, 2022
8.530
8.600
8.110
8.450
225,375
-0.20(-2.31%)
Jul 01, 2022
9.500
9.650
8.630
8.650
304,685
-0.89(-9.33%)
Jun 30, 2022
8.630
9.695
8.310
9.540
398,101
+0.57(+6.35%)
Jun 29, 2022
9.120
9.120
8.500
8.970
323,833
-0.40(-4.32%)
Jun 28, 2022
10.12
10.28
9.000
9.375
418,767
-0.65(-6.53%)
Jun 27, 2022
10.41
10.50
10.00
10.03
373,747
-0.18(-1.71%)
Jun 24, 2022
10.79
10.79
10.00
10.21
309,187
-0.27(-2.53%)
Jun 23, 2022
11.55
11.55
10.11
10.47
455,654
-0.53(-4.82%)
Jun 22, 2022
14.50
14.45
10.75
11.00
882,418
-4.02(-26.74%)
Jun 21, 2022
15.87
16.50
14.66
15.02
217,371
+0.02(+0.10%)
Jun 17, 2022
14.00
15.74
14.00
15.00
252,378
+0.83(+5.86%)
Jun 16, 2022
14.79
15.25
14.17
14.17
150,471
-1.40(-9.02%)
Jun 15, 2022
15.00
16.23
15.00
15.57
149,139
+0.33(+2.20%)
Jun 14, 2022
16.00
16.37
15.05
15.24
158,740
-0.26(-1.68%)
Jun 13, 2022
16.68
17.35
15.50
15.50
238,547
-2.99(-16.17%)
Jun 10, 2022
19.15
19.82
18.15
18.49
159,406
-1.77(-8.71%)
Jun 09, 2022
19.00
24.98
18.00
20.25
664,407
+1.04(+5.39%)
Jun 08, 2022
17.50
20.29
17.50
19.22
156,952
+1.49(+8.40%)
Jun 07, 2022
17.50
17.73
17.06
17.73
68,199
-0.09(-0.53%)
Jun 06, 2022
18.95
19.29
17.57
17.82
68,284
-0.42(-2.30%)
Jun 03, 2022
19.00
19.34
18.12
18.25
61,589
-1.12(-5.81%)
Jun 02, 2022
18.30
19.66
18.12
19.37
55,723
+0.89(+4.84%)
Jun 01, 2022
20.00
20.08
18.20
18.48
79,183
-0.72(-3.78%)
May 31, 2022
19.00
20.05
18.51
19.20
235,695
+1.19(+6.61%)
May 27, 2022
17.98
18.50
17.52
18.01
103,605
+0.19(+1.07%)
May 26, 2022
17.00
18.09
16.55
17.82
122,339
+0.81(+4.76%)
May 25, 2022
16.90
17.50
16.40
17.01
78,636
+0.31(+1.83%)
May 24, 2022
17.80
17.80
16.62
16.70
147,544
-1.51(-8.26%)
May 23, 2022
18.57
18.90
17.66
18.21
112,096
-0.22(-1.19%)
May 20, 2022
19.95
19.95
18.05
18.43
122,760
-0.96(-4.98%)
May 19, 2022
19.34
20.00
18.90
19.39
78,003
-0.02(-0.10%)
May 18, 2022
20.00
20.45
19.11
19.41
97,909
-0.92(-4.52%)
May 17, 2022
19.83
20.50
19.56
20.34
87,091
+0.89(+4.58%)
May 16, 2022
20.00
20.72
19.05
19.45
136,268
-0.52(-2.60%)
May 13, 2022
19.25
20.38
18.68
19.96
184,904
+1.52(+8.27%)
May 12, 2022
18.00
19.00
17.50
18.44
158,201
-0.20(-1.05%)
May 11, 2022
19.34
20.00
18.64
18.64
160,218
-1.62(-8.00%)
May 10, 2022
21.50
21.61
19.50
20.25
147,678
+0.16(+0.82%)
May 09, 2022
21.50
21.75
20.05
20.09
160,895
-2.45(-10.85%)
May 06, 2022
23.08
23.20
21.59
22.54
154,394
-1.07(-4.51%)
May 05, 2022
25.00
25.00
22.80
23.60
252,030
-2.36(-9.11%)
May 04, 2022
25.74
26.26
23.61
25.96
254,449
+0.57(+2.24%)
May 03, 2022
27.00
28.82
25.00
25.39
720,776
-4.11(-13.92%)
May 02, 2022
21.00
34.77
20.50
29.50
3,135,788
+8.39(+39.74%)
Apr 29, 2022
21.27
22.50
20.25
21.11
94,651
+0.00(+0.02%)
Apr 28, 2022
19.71
21.49
19.61
21.11
100,108
+1.69(+8.70%)
Apr 27, 2022
20.04
20.04
19.25
19.41
59,247
-0.09(-0.44%)
Apr 26, 2022
20.57
20.70
19.50
19.50
96,032
-1.20(-5.80%)
Apr 25, 2022
21.00
20.85
20.10
20.70
82,943
+0.04(+0.22%)
Apr 22, 2022
22.00
22.09
20.43
20.66
110,429
-1.34(-6.11%)
Apr 21, 2022
22.85
23.49
21.78
22.00
142,975
-0.55(-2.44%)
Apr 20, 2022
23.12
23.25
22.51
22.55
89,416
-0.65(-2.80%)
Apr 19, 2022
23.00
23.98
22.78
23.20
88,873
+0.07(+0.30%)
Apr 18, 2022
24.00
24.50
22.75
23.13
117,227
-1.62(-6.53%)
Apr 14, 2022
24.86
24.86
23.50
24.75
107,368
+0.45(+1.83%)
Apr 13, 2022
23.89
24.64
23.52
24.30
102,181
+0.78(+3.32%)
Apr 12, 2022
24.05
26.36
23.50
23.52
224,553
+0.72(+3.18%)
Apr 11, 2022
23.93
23.93
22.75
22.80
106,169
-1.11(-4.66%)
Apr 08, 2022
24.00
24.32
23.06
23.91
107,792
-0.27(-1.10%)
Apr 07, 2022
24.80
25.00
23.27
24.18
118,977
-0.58(-2.34%)
Apr 06, 2022
24.70
25.37
23.85
24.75
170,640
-0.41(-1.63%)
Apr 05, 2022
27.04
27.20
25.03
25.16
235,858
-1.62(-6.03%)
Apr 04, 2022
27.50
27.50
25.50
26.78
210,423
+0.35(+1.32%)
Apr 01, 2022
27.75
27.80
25.50
26.43
350,142
-0.40(-1.49%)
Mar 31, 2022
22.80
29.50
22.45
26.83
1,825,402
-10.07(-27.29%)
Mar 30, 2022
38.87
40.99
36.25
36.90
139,263
-4.59(-11.07%)
Mar 29, 2022
41.00
42.50
40.50
41.49
67,513
+0.49(+1.21%)
Mar 28, 2022
41.49
43.00
40.21
41.00
136,588
+2.59(+6.73%)
Mar 25, 2022
40.50
40.75
37.50
38.41
89,661
-1.59(-3.96%)
Mar 24, 2022
40.74
42.44
38.08
40.00
147,033
+0.55(+1.38%)
Mar 23, 2022
37.00
45.00
35.50
39.45
311,763
+3.45(+9.60%)
Mar 22, 2022
37.00
37.91
35.73
36.00
87,918
+0.82(+2.33%)
Mar 21, 2022
34.00
36.50
33.88
35.18
81,474
+1.21(+3.58%)
Mar 18, 2022
33.50
36.00
32.70
33.97
100,015
-0.03(-0.10%)
Mar 17, 2022
31.50
34.85
30.16
34.00
121,251
+2.66(+8.49%)
Mar 16, 2022
31.51
32.00
29.50
31.34
88,351
+1.94(+6.60%)
Mar 15, 2022
28.26
29.62
28.25
29.40
44,005
+0.34(+1.19%)
Mar 14, 2022
30.02
30.25
25.75
29.05
99,942
-1.51(-4.94%)
Mar 11, 2022
32.25
32.43
30.05
30.57
51,898
-1.27(-4.00%)
Mar 10, 2022
32.00
32.50
30.55
31.84
52,934
-1.42(-4.25%)
Mar 09, 2022
32.50
34.38
32.25
33.26
89,055
+2.09(+6.69%)
Mar 08, 2022
32.00
32.49
29.50
31.17
148,538
-0.38(-1.20%)
Mar 07, 2022
33.01
34.33
31.51
31.55
91,934
-2.18(-6.48%)
Mar 04, 2022
33.69
34.81
32.80
33.73
71,192
-0.40(-1.17%)
Mar 03, 2022
34.44
35.60
34.00
34.13
48,430
-0.87(-2.47%)
Mar 02, 2022
36.00
36.08
33.79
35.00
76,327
-0.56(-1.59%)
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.