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
Plug Power Inc
(NQ:
PLUG
)
2.920
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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 29, 2024
3.590
3.895
3.460
3.530
57,003,500
+0.10(+2.92%)
Feb 28, 2024
3.470
3.630
3.370
3.430
37,178,112
-0.12(-3.38%)
Feb 27, 2024
3.170
3.630
3.150
3.550
53,922,356
+0.51(+16.78%)
Feb 26, 2024
2.920
3.080
2.830
3.040
33,297,556
+0.03(+1.00%)
Feb 23, 2024
3.250
3.270
2.980
3.010
54,728,256
-0.12(-3.83%)
Feb 22, 2024
3.530
3.530
3.110
3.130
46,649,176
-0.27(-8.08%)
Feb 21, 2024
3.730
3.740
3.341
3.405
43,946,824
-0.33(-8.71%)
Feb 20, 2024
3.850
3.885
3.700
3.730
21,682,822
-0.23(-5.81%)
Feb 16, 2024
3.850
4.010
3.750
3.960
31,134,674
-0.06(-1.49%)
Feb 15, 2024
4.180
4.290
3.941
4.020
40,962,620
-0.21(-4.96%)
Feb 14, 2024
4.350
4.350
4.090
4.230
29,144,460
+0.06(+1.44%)
Feb 13, 2024
4.280
4.320
4.080
4.170
38,221,924
-0.40(-8.75%)
Feb 12, 2024
4.330
4.690
4.290
4.570
47,982,788
+0.24(+5.54%)
Feb 09, 2024
4.250
4.430
4.165
4.330
41,029,664
+0.14(+3.34%)
Feb 08, 2024
4.210
4.290
4.100
4.190
35,773,520
-0.03(-0.71%)
Feb 07, 2024
4.550
4.590
4.180
4.220
36,835,128
-0.27(-6.01%)
Feb 06, 2024
4.170
4.540
4.130
4.490
50,679,660
+0.15(+3.34%)
Feb 05, 2024
4.430
4.450
4.160
4.345
40,489,912
-0.32(-6.76%)
Feb 02, 2024
4.690
4.830
4.500
4.660
60,637,960
-0.04(-0.85%)
Feb 01, 2024
4.980
5.140
4.420
4.700
110,739,792
+0.25(+5.62%)
Jan 31, 2024
4.100
4.840
3.970
4.450
129,890,544
+0.72(+19.30%)
Jan 30, 2024
3.710
3.860
3.650
3.730
34,510,044
-0.06(-1.58%)
Jan 29, 2024
3.420
3.815
3.330
3.790
41,086,860
+0.39(+11.47%)
Jan 26, 2024
3.440
3.600
3.350
3.400
30,746,968
+0.00(+0.00%)
Jan 25, 2024
3.500
3.525
3.220
3.400
52,925,000
-0.08(-2.16%)
Jan 24, 2024
3.750
4.030
3.400
3.475
100,375,960
-0.25(-6.59%)
Jan 23, 2024
3.360
3.820
3.120
3.720
158,875,616
+0.88(+30.99%)
Jan 22, 2024
2.850
3.070
2.700
2.840
65,474,128
+0.16(+5.97%)
Jan 19, 2024
2.500
2.680
2.390
2.680
56,283,128
+0.26(+10.74%)
Jan 18, 2024
2.300
2.545
2.263
2.420
99,667,984
-0.31(-11.52%)
Jan 17, 2024
2.920
2.990
2.630
2.735
68,792,624
-0.31(-10.03%)
Jan 16, 2024
3.370
3.370
3.000
3.040
43,823,112
-0.40(-11.63%)
Jan 12, 2024
3.750
3.798
3.430
3.440
32,280,852
-0.28(-7.53%)
Jan 11, 2024
3.900
3.940
3.630
3.720
45,211,608
-0.32(-7.92%)
Jan 10, 2024
4.180
4.200
3.900
4.040
32,797,122
-0.16(-3.81%)
Jan 09, 2024
4.250
4.305
4.180
4.200
20,528,224
-0.15(-3.45%)
Jan 08, 2024
4.290
4.420
4.170
4.350
25,195,598
+0.10(+2.35%)
Jan 05, 2024
4.260
4.560
4.180
4.250
28,565,898
-0.04(-0.93%)
Jan 04, 2024
4.380
4.470
4.265
4.290
26,959,134
-0.09(-2.05%)
Jan 03, 2024
4.500
4.510
4.160
4.380
46,684,456
-0.21(-4.58%)
Jan 02, 2024
4.440
4.847
4.390
4.590
30,619,182
+0.09(+2.00%)
Dec 29, 2023
4.700
4.720
4.500
4.500
19,821,846
-0.21(-4.46%)
Dec 28, 2023
4.680
4.830
4.610
4.710
21,978,584
+0.00(+0.00%)
Dec 27, 2023
4.830
4.850
4.690
4.710
24,068,900
-0.07(-1.46%)
Dec 26, 2023
4.580
4.850
4.540
4.780
27,258,760
+0.26(+5.75%)
Dec 22, 2023
4.300
4.599
4.230
4.520
34,895,440
+0.11(+2.49%)
Dec 21, 2023
4.300
4.480
4.300
4.410
25,745,894
+0.25(+6.01%)
Dec 20, 2023
4.380
4.630
4.140
4.160
34,155,960
-0.25(-5.67%)
Dec 19, 2023
4.260
4.558
4.260
4.410
32,711,070
-0.02(-0.45%)
Dec 18, 2023
4.610
4.780
4.420
4.430
30,898,312
-0.28(-5.94%)
Dec 15, 2023
4.950
4.990
4.530
4.710
46,414,148
-0.08(-1.67%)
Dec 14, 2023
4.580
4.960
4.580
4.790
67,810,016
+0.48(+11.14%)
Dec 13, 2023
3.870
4.350
3.770
4.310
34,338,200
+0.38(+9.67%)
Dec 12, 2023
4.030
4.040
3.800
3.930
30,607,956
-0.16(-3.91%)
Dec 11, 2023
4.000
4.140
3.920
4.090
23,275,736
+0.08(+2.00%)
Dec 08, 2023
4.060
4.270
3.950
4.010
25,637,670
-0.08(-1.96%)
Dec 07, 2023
3.950
4.110
3.890
4.090
27,462,764
+0.10(+2.51%)
Dec 06, 2023
4.010
4.240
3.920
3.990
48,309,392
-0.25(-5.90%)
Dec 05, 2023
4.560
4.680
4.180
4.240
49,905,528
-0.56(-11.67%)
Dec 04, 2023
4.600
4.870
4.495
4.800
47,851,960
+0.26(+5.73%)
Dec 01, 2023
3.990
4.540
3.935
4.540
42,820,588
+0.50(+12.38%)
Nov 30, 2023
4.000
4.070
3.800
4.040
30,909,538
+0.11(+2.80%)
Nov 29, 2023
3.940
4.195
3.870
3.930
39,876,996
+0.09(+2.34%)
Nov 28, 2023
3.400
3.865
3.320
3.840
42,894,372
+0.42(+12.28%)
Nov 27, 2023
3.440
3.470
3.340
3.420
22,621,868
-0.05(-1.44%)
Nov 24, 2023
3.430
3.490
3.360
3.470
16,834,778
-0.01(-0.29%)
Nov 22, 2023
3.610
3.640
3.435
3.480
26,274,192
-0.08(-2.38%)
Nov 21, 2023
3.800
3.800
3.550
3.565
35,513,364
-0.31(-7.88%)
Nov 20, 2023
3.980
4.020
3.750
3.870
43,268,264
-0.13(-3.25%)
Nov 17, 2023
4.170
4.170
3.860
4.000
42,717,904
-0.18(-4.31%)
Nov 16, 2023
4.100
4.230
3.940
4.180
42,312,948
-0.17(-3.91%)
Nov 15, 2023
4.300
4.660
4.220
4.350
59,761,140
+0.12(+2.84%)
Nov 14, 2023
3.700
4.315
3.530
4.230
77,340,288
+0.76(+21.90%)
Nov 13, 2023
3.350
3.680
3.250
3.470
83,911,016
-0.06(-1.70%)
Nov 10, 2023
3.700
4.180
3.220
3.530
223,456,464
-2.40(-40.47%)
Nov 09, 2023
6.130
6.330
5.880
5.930
31,723,338
-0.09(-1.50%)
Nov 08, 2023
6.160
6.180
5.930
6.020
19,143,596
-0.21(-3.37%)
Nov 07, 2023
6.230
6.260
5.950
6.230
19,016,446
-0.03(-0.48%)
Nov 06, 2023
6.700
6.740
6.030
6.260
22,922,108
-0.36(-5.44%)
Nov 03, 2023
6.540
6.955
6.500
6.620
28,903,512
+0.35(+5.58%)
Nov 02, 2023
5.980
6.320
5.950
6.270
28,233,232
+0.52(+9.04%)
Nov 01, 2023
5.860
5.880
5.590
5.750
20,135,748
-0.14(-2.38%)
Oct 31, 2023
5.720
5.980
5.680
5.890
16,156,179
+0.19(+3.33%)
Oct 30, 2023
6.020
6.075
5.580
5.700
23,372,576
-0.20(-3.39%)
Oct 27, 2023
6.300
6.380
5.870
5.900
19,743,192
-0.36(-5.75%)
Oct 26, 2023
6.280
6.535
6.140
6.260
19,778,400
+0.04(+0.64%)
Oct 25, 2023
6.170
6.240
6.010
6.220
17,896,904
-0.08(-1.27%)
Oct 24, 2023
6.010
6.465
6.010
6.300
23,992,112
+0.42(+7.14%)
Oct 23, 2023
6.010
6.130
5.782
5.880
23,058,464
-0.22(-3.61%)
Oct 20, 2023
6.380
6.430
6.060
6.100
38,352,564
-0.46(-7.01%)
Oct 19, 2023
7.050
7.110
6.525
6.560
23,353,966
-0.44(-6.29%)
Oct 18, 2023
7.610
7.620
6.900
7.000
27,561,762
-0.72(-9.33%)
Oct 17, 2023
7.330
7.900
7.290
7.720
21,895,436
+0.21(+2.80%)
Oct 16, 2023
7.370
7.610
7.200
7.510
22,539,494
+0.17(+2.32%)
Oct 13, 2023
7.470
7.785
7.270
7.340
32,735,394
-0.07(-0.94%)
Oct 12, 2023
7.510
7.600
7.230
7.410
28,427,588
-0.13(-1.72%)
Oct 11, 2023
7.800
7.880
7.290
7.540
69,310,264
+0.38(+5.31%)
Oct 10, 2023
6.430
7.215
6.400
7.160
28,050,672
+0.75(+11.70%)
Oct 09, 2023
6.480
6.750
6.270
6.410
16,231,490
-0.20(-3.03%)
Oct 06, 2023
6.220
6.770
6.165
6.610
18,205,818
+0.21(+3.28%)
Oct 05, 2023
6.400
6.530
6.190
6.400
19,701,280
-0.13(-1.99%)
Oct 04, 2023
6.550
6.600
6.175
6.530
24,800,366
+0.00(+0.00%)
Oct 03, 2023
6.720
6.735
6.460
6.530
25,967,220
-0.29(-4.32%)
Oct 02, 2023
7.500
7.540
6.740
6.825
36,629,840
-0.77(-10.20%)
Sep 29, 2023
7.700
7.950
7.470
7.600
18,358,346
+0.03(+0.40%)
Sep 28, 2023
7.750
7.750
7.270
7.570
18,434,860
-0.18(-2.32%)
Sep 27, 2023
7.690
7.880
7.620
7.750
22,146,796
+0.20(+2.65%)
Sep 26, 2023
7.370
7.680
7.270
7.550
16,077,116
+0.08(+1.07%)
Sep 25, 2023
7.470
7.560
7.410
7.470
12,971,436
+0.04(+0.54%)
Sep 22, 2023
7.650
7.770
7.330
7.430
17,319,004
-0.17(-2.24%)
Sep 21, 2023
7.920
7.940
7.580
7.600
18,359,088
-0.49(-6.06%)
Sep 20, 2023
8.290
8.450
8.080
8.090
11,226,344
-0.15(-1.82%)
Sep 19, 2023
8.070
8.300
8.020
8.240
12,120,571
+0.09(+1.10%)
Sep 18, 2023
8.480
8.480
8.140
8.150
11,130,593
-0.37(-4.34%)
Sep 15, 2023
8.700
8.785
8.440
8.520
20,241,728
-0.21(-2.41%)
Sep 14, 2023
8.370
8.800
8.320
8.730
17,037,420
+0.52(+6.33%)
Sep 13, 2023
8.290
8.410
8.080
8.210
12,621,365
-0.09(-1.08%)
Sep 12, 2023
7.850
8.305
7.790
8.300
14,567,473
+0.31(+3.88%)
Sep 11, 2023
8.010
8.110
7.750
7.990
13,439,909
+0.03(+0.38%)
Sep 08, 2023
8.200
8.200
7.850
7.960
15,534,671
-0.31(-3.75%)
Sep 07, 2023
8.250
8.290
7.900
8.270
15,515,069
-0.18(-2.13%)
Sep 06, 2023
8.520
8.535
8.260
8.450
11,019,301
-0.11(-1.29%)
Sep 05, 2023
8.430
8.675
8.350
8.560
12,518,822
+0.05(+0.59%)
Sep 01, 2023
8.600
8.830
8.500
8.510
11,117,421
+0.05(+0.59%)
Aug 31, 2023
8.610
8.830
8.430
8.460
14,861,475
-0.11(-1.28%)
Aug 30, 2023
8.820
8.930
8.540
8.570
17,143,754
-0.31(-3.49%)
Aug 29, 2023
8.280
8.980
8.170
8.880
17,989,664
+0.55(+6.60%)
Aug 28, 2023
8.270
8.470
8.220
8.330
12,634,296
+0.20(+2.46%)
Aug 25, 2023
8.010
8.240
7.971
8.130
17,412,354
+0.14(+1.75%)
Aug 24, 2023
8.240
8.290
7.780
7.990
23,422,620
-0.21(-2.56%)
Aug 23, 2023
8.370
8.530
8.160
8.200
17,999,526
-0.23(-2.73%)
Aug 22, 2023
8.970
9.040
8.350
8.430
20,750,704
-0.41(-4.64%)
Aug 21, 2023
8.650
8.970
8.575
8.840
14,540,096
+0.20(+2.31%)
Aug 18, 2023
8.390
8.820
8.310
8.640
13,178,711
+0.05(+0.58%)
Aug 17, 2023
8.560
8.660
8.390
8.590
18,016,212
+0.01(+0.12%)
Aug 16, 2023
8.800
8.970
8.560
8.580
16,052,866
-0.31(-3.49%)
Aug 15, 2023
9.190
9.300
8.890
8.890
15,019,137
-0.40(-4.31%)
Aug 14, 2023
8.920
9.380
8.810
9.290
19,321,006
+0.18(+1.98%)
Aug 11, 2023
8.950
9.130
8.669
9.110
27,660,648
+0.06(+0.66%)
Aug 10, 2023
9.330
9.770
8.840
9.050
69,350,528
-1.70(-15.81%)
Aug 09, 2023
10.86
11.03
10.56
10.75
21,691,244
-0.16(-1.47%)
Aug 08, 2023
10.66
10.94
10.35
10.91
17,580,058
-0.14(-1.27%)
Aug 07, 2023
11.50
11.51
10.84
11.05
18,774,598
-0.51(-4.41%)
Aug 04, 2023
11.75
11.96
11.54
11.56
14,388,746
-0.15(-1.32%)
Aug 03, 2023
11.48
11.97
11.47
11.71
12,264,371
+0.06(+0.56%)
Aug 02, 2023
12.21
12.21
11.35
11.65
29,492,392
-1.11(-8.70%)
Aug 01, 2023
12.89
13.17
12.70
12.76
18,338,916
-0.36(-2.74%)
Jul 31, 2023
12.11
13.14
12.08
13.12
31,436,804
+1.26(+10.62%)
Jul 28, 2023
11.90
12.05
11.64
11.86
16,563,916
+0.21(+1.80%)
Jul 27, 2023
12.24
12.33
11.54
11.65
17,344,764
-0.36(-3.00%)
Jul 26, 2023
11.50
12.14
11.46
12.01
19,997,516
+0.18(+1.52%)
Jul 25, 2023
12.32
12.45
11.82
11.83
16,852,920
-0.50(-4.06%)
Jul 24, 2023
12.42
12.66
12.27
12.33
14,576,398
-0.06(-0.48%)
Jul 21, 2023
12.80
12.80
12.11
12.39
21,134,588
-0.23(-1.82%)
Jul 20, 2023
12.96
13.05
12.39
12.62
23,324,136
-0.55(-4.18%)
Jul 19, 2023
13.05
13.44
12.95
13.17
29,988,444
+0.38(+2.97%)
Jul 18, 2023
12.85
13.26
12.72
12.79
28,648,200
+0.03(+0.24%)
Jul 17, 2023
12.21
13.09
12.05
12.76
35,382,740
+0.62(+5.11%)
Jul 14, 2023
13.22
13.29
11.99
12.14
53,841,600
-0.22(-1.78%)
Jul 13, 2023
11.83
12.80
11.74
12.36
44,937,736
+0.86(+7.48%)
Jul 12, 2023
11.56
11.81
11.38
11.50
32,227,648
+0.32(+2.86%)
Jul 11, 2023
11.04
11.24
10.74
11.18
22,401,860
+0.23(+2.10%)
Jul 10, 2023
10.61
10.97
10.46
10.95
20,537,200
+0.34(+3.20%)
Jul 07, 2023
10.07
10.94
10.04
10.61
29,258,112
+0.66(+6.63%)
Jul 06, 2023
10.49
10.49
9.810
9.950
34,089,616
-0.69(-6.48%)
Jul 05, 2023
10.44
11.12
10.28
10.64
36,453,580
+0.34(+3.30%)
Jul 03, 2023
10.47
10.95
10.30
10.30
16,928,216
-0.09(-0.87%)
Jun 30, 2023
10.23
10.43
9.870
10.39
23,073,124
+0.39(+3.90%)
Jun 29, 2023
9.420
10.21
9.355
10.00
29,517,552
+0.56(+5.93%)
Jun 28, 2023
9.180
9.540
9.090
9.440
14,655,565
+0.18(+1.94%)
Jun 27, 2023
9.170
9.280
8.940
9.260
16,805,958
+0.13(+1.42%)
Jun 26, 2023
9.150
9.430
9.070
9.130
14,322,528
-0.07(-0.76%)
Jun 23, 2023
9.380
9.490
9.140
9.200
22,615,420
-0.48(-4.96%)
Jun 22, 2023
9.770
9.890
9.440
9.680
14,622,919
-0.20(-2.02%)
Jun 21, 2023
9.830
10.08
9.615
9.880
16,566,531
-0.10(-1.00%)
Jun 20, 2023
10.49
10.63
9.610
9.980
26,350,696
-0.59(-5.58%)
Jun 16, 2023
10.88
11.05
10.28
10.57
30,501,728
-0.25(-2.31%)
Jun 15, 2023
10.40
10.82
29,951,834
+1.53(+16.47%)
May 08, 2023
9.470
9.500
9.050
9.290
16,977,022
+0.00(+0.00%)
May 05, 2023
8.950
9.405
8.930
9.290
17,605,644
+0.51(+5.81%)
May 04, 2023
8.840
8.910
8.620
8.780
10,753,460
-0.08(-0.90%)
May 03, 2023
8.580
9.130
8.500
8.860
13,029,306
+0.27(+3.14%)
May 02, 2023
8.800
8.810
8.490
8.590
12,843,977
-0.24(-2.72%)
May 01, 2023
9.010
9.090
8.700
8.830
14,586,443
-0.20(-2.21%)
Apr 28, 2023
8.960
9.160
8.785
9.030
11,952,893
+0.06(+0.67%)
Apr 27, 2023
8.650
9.160
8.650
8.970
20,202,968
+0.50(+5.90%)
Apr 26, 2023
8.890
8.890
8.370
8.470
25,283,748
-0.44(-4.94%)
Apr 25, 2023
9.120
9.130
8.760
8.910
15,659,036
-0.36(-3.88%)
Apr 24, 2023
9.010
9.350
8.830
9.270
15,607,786
+0.22(+2.43%)
Apr 21, 2023
8.840
9.150
8.650
9.050
25,217,896
+0.20(+2.26%)
Apr 20, 2023
8.740
9.020
8.660
8.850
19,553,380
-0.15(-1.67%)
Apr 19, 2023
8.800
9.150
8.720
9.000
23,970,236
-0.02(-0.22%)
Apr 18, 2023
9.350
9.380
8.860
9.020
24,468,320
-0.48(-5.05%)
Apr 17, 2023
9.010
9.580
8.890
9.500
24,499,008
+0.46(+5.09%)
Apr 14, 2023
9.310
9.410
8.880
9.040
25,300,826
-0.26(-2.80%)
Apr 13, 2023
9.500
9.600
9.250
9.300
21,789,236
-0.09(-0.96%)
Apr 12, 2023
10.11
10.23
9.320
9.390
27,243,886
-0.37(-3.79%)
Apr 11, 2023
9.400
9.790
9.280
9.760
28,702,946
+0.40(+4.27%)
Apr 10, 2023
9.150
9.380
8.900
9.360
29,684,344
+0.09(+0.97%)
Apr 06, 2023
9.750
9.790
9.240
9.270
31,901,228
-0.41(-4.24%)
Apr 05, 2023
10.46
10.57
9.600
9.680
30,419,372
-0.90(-8.51%)
Apr 04, 2023
11.24
11.24
10.37
10.58
22,166,504
-0.54(-4.86%)
Apr 03, 2023
11.50
11.76
10.84
11.12
21,218,104
-0.60(-5.12%)
Mar 31, 2023
11.40
11.90
11.18
11.72
17,510,104
+0.47(+4.18%)
Mar 30, 2023
11.40
11.60
11.17
11.25
17,439,542
+0.22(+1.99%)
Mar 29, 2023
10.64
11.12
10.40
11.03
16,958,520
+0.63(+6.06%)
Mar 28, 2023
10.72
10.75
10.30
10.40
15,170,260
-0.32(-2.99%)
Mar 27, 2023
11.46
11.46
10.62
10.72
18,538,942
-0.51(-4.54%)
Mar 24, 2023
11.26
11.42
10.91
11.23
15,355,584
-0.26(-2.26%)
Mar 23, 2023
11.45
12.35
11.26
11.49
19,827,652
+0.27(+2.41%)
Mar 22, 2023
11.52
11.80
11.18
11.22
17,506,368
-0.30(-2.60%)
Mar 21, 2023
11.05
11.67
10.99
11.52
17,734,248
+0.68(+6.27%)
Mar 20, 2023
11.17
11.42
10.73
10.84
19,752,868
-0.33(-2.95%)
Mar 17, 2023
11.67
11.77
11.00
11.17
25,744,624
-0.64(-5.42%)
Mar 16, 2023
11.74
11.94
11.39
11.81
17,435,996
+0.01(+0.08%)
Mar 15, 2023
11.75
11.85
11.41
11.80
19,600,304
-0.36(-2.96%)
Mar 14, 2023
12.82
13.00
11.86
12.16
32,644,192
-0.24(-1.94%)
Mar 13, 2023
11.96
12.76
11.66
12.40
17,814,808
+0.05(+0.40%)
Mar 10, 2023
13.01
13.01
11.99
12.35
23,237,724
-0.67(-5.15%)
Mar 09, 2023
13.77
14.07
13.00
13.02
15,266,587
-0.76(-5.52%)
Mar 08, 2023
13.33
13.83
13.15
13.78
11,038,060
+0.38(+2.84%)
Mar 07, 2023
13.60
13.70
13.13
13.40
12,822,667
-0.27(-1.98%)
Mar 06, 2023
13.98
14.28
13.64
13.67
12,760,451
-0.17(-1.23%)
Mar 03, 2023
13.53
13.97
13.29
13.84
19,169,290
+0.51(+3.83%)
Mar 02, 2023
13.64
13.64
12.38
13.33
33,011,736
-0.88(-6.19%)
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.