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
Huadi International Group Ltd
(NQ:
HUDI
)
2.530
-0.120 (-4.53%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 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 (%)
Feb 29, 2024
2.670
2.800
2.670
2.730
19,534
+0.02(+0.92%)
Feb 28, 2024
2.780
2.780
2.600
2.705
48,685
-0.04(-1.64%)
Feb 27, 2024
2.780
2.898
2.660
2.750
46,813
+0.00(+0.00%)
Feb 26, 2024
2.700
2.844
2.700
2.750
33,405
+0.07(+2.61%)
Feb 23, 2024
2.680
2.765
2.650
2.680
18,871
-0.02(-0.74%)
Feb 22, 2024
2.720
2.790
2.661
2.700
34,832
-0.04(-1.46%)
Feb 21, 2024
2.820
2.823
2.710
2.740
46,759
-0.10(-3.52%)
Feb 20, 2024
2.750
2.840
2.690
2.840
42,849
+0.04(+1.30%)
Feb 16, 2024
2.900
2.994
2.710
2.804
36,311
-0.10(-3.33%)
Feb 15, 2024
2.990
2.990
2.790
2.900
45,090
+0.00(+0.00%)
Feb 14, 2024
2.940
3.025
2.790
2.900
32,466
+0.17(+6.23%)
Feb 13, 2024
3.120
3.180
2.610
2.730
132,207
-0.47(-14.69%)
Feb 12, 2024
3.110
3.380
3.100
3.200
126,271
-0.15(-4.48%)
Feb 09, 2024
3.500
3.500
3.100
3.350
274,372
-0.21(-5.90%)
Feb 08, 2024
2.910
4.250
2.860
3.560
2,391,306
+0.97(+37.45%)
Feb 07, 2024
2.640
2.640
2.580
2.590
16,416
+0.03(+1.17%)
Feb 06, 2024
2.650
2.740
2.520
2.560
46,960
-0.06(-2.29%)
Feb 05, 2024
2.630
2.711
2.568
2.620
23,897
-0.06(-2.24%)
Feb 02, 2024
2.560
2.770
2.520
2.680
42,770
+0.05(+1.90%)
Feb 01, 2024
2.682
2.690
2.529
2.630
25,142
+0.03(+1.15%)
Jan 31, 2024
2.701
2.773
2.600
2.600
25,899
-0.10(-3.70%)
Jan 30, 2024
2.750
2.780
2.670
2.700
16,888
-0.03(-1.28%)
Jan 29, 2024
2.700
2.800
2.640
2.735
30,569
+0.12(+4.79%)
Jan 26, 2024
2.755
2.755
2.592
2.610
39,735
-0.08(-2.97%)
Jan 25, 2024
2.800
2.800
2.650
2.690
21,249
-0.06(-2.18%)
Jan 24, 2024
2.820
2.850
2.750
2.750
24,930
-0.07(-2.48%)
Jan 23, 2024
2.801
2.896
2.801
2.820
17,148
-0.02(-0.70%)
Jan 22, 2024
2.720
2.881
2.720
2.840
29,624
+0.07(+2.71%)
Jan 19, 2024
2.720
2.800
2.710
2.765
27,992
+0.04(+1.65%)
Jan 18, 2024
2.770
2.900
2.710
2.720
41,085
-0.08(-2.86%)
Jan 17, 2024
2.817
2.850
2.750
2.800
27,854
-0.05(-1.75%)
Jan 16, 2024
2.820
3.070
2.760
2.850
51,694
-0.04(-1.38%)
Jan 12, 2024
2.890
3.036
2.867
2.890
35,479
-0.04(-1.53%)
Jan 11, 2024
2.970
2.970
2.850
2.935
19,342
+0.00(+0.17%)
Jan 10, 2024
2.980
3.040
2.920
2.930
36,007
-0.02(-0.68%)
Jan 09, 2024
2.950
3.048
2.950
2.950
29,728
+0.05(+1.72%)
Jan 08, 2024
3.050
3.050
2.850
2.900
39,133
-0.16(-5.23%)
Jan 05, 2024
3.008
3.092
2.980
3.060
20,314
+0.06(+2.00%)
Jan 04, 2024
3.010
3.050
2.980
3.000
20,994
-0.04(-1.32%)
Jan 03, 2024
3.140
3.140
2.900
3.040
16,178
-0.08(-2.56%)
Jan 02, 2024
3.040
3.175
3.040
3.120
24,608
+0.08(+2.63%)
Dec 29, 2023
3.100
3.200
2.950
3.040
71,075
-0.12(-3.80%)
Dec 28, 2023
3.200
3.230
3.080
3.160
42,516
-0.03(-0.94%)
Dec 27, 2023
3.100
3.230
3.100
3.190
27,276
+0.04(+1.27%)
Dec 26, 2023
3.150
3.230
3.070
3.150
35,944
-0.04(-1.25%)
Dec 22, 2023
3.150
3.210
3.070
3.190
19,380
+0.08(+2.57%)
Dec 21, 2023
3.080
3.160
3.050
3.110
19,894
+0.03(+0.97%)
Dec 20, 2023
3.011
3.340
3.011
3.080
100,015
+0.01(+0.33%)
Dec 19, 2023
2.970
3.140
2.870
3.070
90,872
+0.17(+5.86%)
Dec 18, 2023
2.990
3.000
2.800
2.900
68,913
+0.05(+1.84%)
Dec 15, 2023
2.970
2.980
2.820
2.848
23,957
-0.10(-3.47%)
Dec 14, 2023
2.840
2.990
2.810
2.950
56,185
+0.11(+3.87%)
Dec 13, 2023
2.980
2.980
2.775
2.840
44,599
-0.09(-3.07%)
Dec 12, 2023
2.750
2.950
2.750
2.930
62,760
+0.21(+7.72%)
Dec 11, 2023
3.000
3.000
2.500
2.720
66,053
-0.20(-6.85%)
Dec 08, 2023
3.040
3.040
2.820
2.920
46,198
-0.03(-1.02%)
Dec 07, 2023
2.980
3.050
2.940
2.950
32,902
-0.02(-0.67%)
Dec 06, 2023
3.080
3.080
2.850
2.970
99,742
-0.14(-4.50%)
Dec 05, 2023
3.080
3.136
3.010
3.110
40,311
-0.01(-0.32%)
Dec 04, 2023
3.140
3.140
3.080
3.120
32,256
-0.02(-0.64%)
Dec 01, 2023
3.230
3.230
3.075
3.140
19,392
-0.01(-0.32%)
Nov 30, 2023
3.080
3.190
3.080
3.150
8,349
+0.02(+0.64%)
Nov 29, 2023
3.060
3.190
3.060
3.130
26,403
+0.03(+0.97%)
Nov 28, 2023
3.110
3.270
3.090
3.100
24,136
-0.03(-0.96%)
Nov 27, 2023
3.210
3.230
3.050
3.130
63,896
-0.12(-3.69%)
Nov 24, 2023
3.180
3.250
3.131
3.250
25,839
+0.10(+3.17%)
Nov 22, 2023
3.150
3.230
3.100
3.150
9,879
-0.02(-0.63%)
Nov 21, 2023
3.160
3.270
3.121
3.170
13,014
+0.00(+0.00%)
Nov 20, 2023
3.150
3.210
3.150
3.170
16,553
-0.08(-2.46%)
Nov 17, 2023
3.230
3.350
3.160
3.250
12,768
+0.08(+2.52%)
Nov 16, 2023
3.400
3.400
3.168
3.170
13,394
-0.26(-7.58%)
Nov 15, 2023
3.160
3.460
3.150
3.430
45,196
+0.32(+10.29%)
Nov 14, 2023
3.170
3.170
3.081
3.110
12,987
-0.04(-1.27%)
Nov 13, 2023
3.060
3.180
3.050
3.150
14,911
+0.02(+0.64%)
Nov 10, 2023
3.130
3.130
3.040
3.130
28,097
+0.05(+1.62%)
Nov 09, 2023
3.170
3.173
3.050
3.080
32,750
-0.03(-0.96%)
Nov 08, 2023
3.280
3.280
3.080
3.110
48,074
-0.19(-5.76%)
Nov 07, 2023
3.110
3.300
3.100
3.300
39,830
+0.18(+5.77%)
Nov 06, 2023
3.120
3.200
3.090
3.120
9,688
-0.04(-1.27%)
Nov 03, 2023
3.060
3.265
3.060
3.160
47,057
+0.06(+1.94%)
Nov 02, 2023
3.170
3.230
3.090
3.100
56,543
-0.07(-2.21%)
Nov 01, 2023
3.060
3.190
3.062
3.170
31,632
+0.02(+0.63%)
Oct 31, 2023
3.050
3.150
3.050
3.150
22,902
+0.09(+2.94%)
Oct 30, 2023
3.040
3.150
3.040
3.060
14,514
-0.05(-1.61%)
Oct 27, 2023
3.080
3.200
3.030
3.110
30,527
-0.02(-0.64%)
Oct 26, 2023
3.020
3.145
3.010
3.130
25,734
+0.12(+3.99%)
Oct 25, 2023
3.050
3.205
3.010
3.010
36,963
-0.19(-5.94%)
Oct 24, 2023
3.110
3.280
3.085
3.200
15,235
+0.08(+2.56%)
Oct 23, 2023
3.147
3.260
3.120
3.120
19,973
+0.03(+0.97%)
Oct 20, 2023
3.230
3.235
3.070
3.090
28,519
-0.10(-3.13%)
Oct 19, 2023
3.120
3.300
3.120
3.190
21,230
+0.00(+0.00%)
Oct 18, 2023
3.160
3.300
3.130
3.190
15,156
-0.11(-3.27%)
Oct 17, 2023
3.180
3.298
3.120
3.298
8,184
+0.09(+2.73%)
Oct 16, 2023
3.070
3.220
3.000
3.210
37,759
+0.11(+3.55%)
Oct 13, 2023
3.140
3.220
3.100
3.100
44,413
-0.04(-1.27%)
Oct 12, 2023
3.140
3.280
3.140
3.140
28,356
-0.07(-2.18%)
Oct 11, 2023
3.220
3.340
3.160
3.210
38,947
-0.08(-2.43%)
Oct 10, 2023
3.130
3.430
3.130
3.290
66,219
+0.15(+4.78%)
Oct 09, 2023
3.390
3.390
3.100
3.140
16,282
-0.03(-0.95%)
Oct 06, 2023
3.200
3.290
3.100
3.170
15,934
+0.02(+0.63%)
Oct 05, 2023
3.260
3.349
3.143
3.150
23,608
-0.18(-5.41%)
Oct 04, 2023
3.000
3.450
3.000
3.330
98,914
+0.27(+8.82%)
Oct 03, 2023
3.210
3.270
3.020
3.060
32,240
-0.14(-4.38%)
Oct 02, 2023
3.310
3.380
3.200
3.200
24,339
-0.18(-5.33%)
Sep 29, 2023
3.230
3.490
3.230
3.380
23,226
+0.12(+3.68%)
Sep 28, 2023
3.490
3.560
3.130
3.260
66,995
-0.20(-5.78%)
Sep 27, 2023
3.510
3.590
3.400
3.460
54,448
-0.05(-1.42%)
Sep 26, 2023
3.600
3.600
3.500
3.510
15,936
-0.09(-2.50%)
Sep 25, 2023
3.570
3.640
3.540
3.600
9,529
+0.04(+1.12%)
Sep 22, 2023
3.550
3.760
3.550
3.560
38,457
-0.04(-1.11%)
Sep 21, 2023
3.540
3.690
3.536
3.600
22,494
-0.03(-0.82%)
Sep 20, 2023
3.830
3.830
3.530
3.630
31,262
-0.08(-2.16%)
Sep 19, 2023
3.630
3.720
3.527
3.710
9,649
+0.13(+3.63%)
Sep 18, 2023
3.691
3.720
3.546
3.580
26,776
+0.08(+2.29%)
Sep 15, 2023
3.760
3.790
3.500
3.500
47,694
-0.21(-5.66%)
Sep 14, 2023
3.710
3.848
3.650
3.710
34,137
-0.04(-1.07%)
Sep 13, 2023
3.730
3.869
3.680
3.750
18,774
+0.02(+0.54%)
Sep 12, 2023
3.670
3.790
3.660
3.730
29,800
+0.06(+1.63%)
Sep 11, 2023
3.740
3.890
3.670
3.670
24,498
-0.19(-4.92%)
Sep 08, 2023
3.780
3.900
3.710
3.860
35,299
+0.02(+0.52%)
Sep 07, 2023
3.880
3.979
3.650
3.840
82,557
-0.04(-1.03%)
Sep 06, 2023
4.010
4.050
3.850
3.880
25,621
-0.03(-0.77%)
Sep 05, 2023
4.060
4.130
3.850
3.910
23,640
-0.11(-2.74%)
Sep 01, 2023
3.720
4.040
3.720
4.020
58,223
+0.40(+11.05%)
Aug 31, 2023
3.990
4.000
3.550
3.620
78,104
-0.38(-9.50%)
Aug 30, 2023
4.060
4.110
3.960
4.000
39,856
-0.03(-0.74%)
Aug 29, 2023
3.900
4.100
3.900
4.030
23,143
+0.06(+1.51%)
Aug 28, 2023
4.130
4.220
3.920
3.970
27,795
-0.04(-1.00%)
Aug 25, 2023
3.930
4.100
3.930
4.010
15,017
+0.09(+2.30%)
Aug 24, 2023
4.180
4.180
3.900
3.920
25,644
-0.21(-5.08%)
Aug 23, 2023
3.960
4.200
3.850
4.130
52,402
+0.38(+10.13%)
Aug 22, 2023
3.710
3.890
3.620
3.750
146,634
+0.10(+2.74%)
Aug 21, 2023
3.690
3.855
3.650
3.650
25,453
-0.10(-2.67%)
Aug 18, 2023
3.940
3.950
3.750
3.750
92,920
-0.20(-5.06%)
Aug 17, 2023
3.800
3.970
3.800
3.950
22,210
+0.10(+2.60%)
Aug 16, 2023
3.800
3.995
3.760
3.850
31,846
-0.11(-2.78%)
Aug 15, 2023
4.120
4.150
3.810
3.960
85,775
-0.08(-1.98%)
Aug 14, 2023
4.010
4.270
4.010
4.040
69,775
-0.03(-0.74%)
Aug 11, 2023
4.340
4.340
4.020
4.070
45,193
-0.16(-3.78%)
Aug 10, 2023
4.290
4.396
4.100
4.230
59,844
-0.07(-1.63%)
Aug 09, 2023
4.360
4.455
4.300
4.300
18,251
-0.01(-0.23%)
Aug 08, 2023
4.260
4.450
4.260
4.310
25,512
-0.05(-1.15%)
Aug 07, 2023
4.380
4.440
4.310
4.360
37,808
-0.04(-0.91%)
Aug 04, 2023
4.490
4.590
4.370
4.400
42,184
-0.10(-2.22%)
Aug 03, 2023
4.510
4.650
4.399
4.500
72,380
-0.01(-0.22%)
Aug 02, 2023
4.500
4.760
4.500
4.510
88,130
-0.16(-3.43%)
Aug 01, 2023
4.820
4.847
4.550
4.670
75,297
-0.07(-1.48%)
Jul 31, 2023
4.570
5.050
4.530
4.740
137,594
+0.13(+2.82%)
Jul 28, 2023
4.500
4.630
4.500
4.610
44,075
+0.12(+2.67%)
Jul 27, 2023
4.660
4.660
4.450
4.490
35,160
-0.12(-2.60%)
Jul 26, 2023
4.510
4.610
4.496
4.610
27,312
+0.10(+2.22%)
Jul 25, 2023
4.560
4.700
4.460
4.510
92,115
-0.04(-0.88%)
Jul 24, 2023
4.490
4.750
4.480
4.550
137,885
-0.12(-2.57%)
Jul 21, 2023
4.540
4.680
4.510
4.670
101,799
+0.19(+4.24%)
Jul 20, 2023
4.620
4.718
4.470
4.480
90,447
-0.18(-3.86%)
Jul 19, 2023
4.670
4.900
4.470
4.660
135,527
+0.18(+4.02%)
Jul 18, 2023
4.560
4.760
4.450
4.480
113,736
-0.20(-4.27%)
Jul 17, 2023
4.610
4.910
4.560
4.680
125,192
+0.00(+0.00%)
Jul 14, 2023
4.820
4.964
4.635
4.680
113,485
-0.20(-4.10%)
Jul 13, 2023
4.750
4.990
4.750
4.880
80,566
+0.07(+1.46%)
Jul 12, 2023
4.870
5.090
4.750
4.810
137,129
-0.04(-0.82%)
Jul 11, 2023
5.150
5.150
4.760
4.850
100,286
-0.08(-1.62%)
Jul 10, 2023
4.800
5.250
4.761
4.930
162,179
+0.03(+0.61%)
Jul 07, 2023
4.770
4.980
4.670
4.900
214,392
+0.12(+2.51%)
Jul 06, 2023
4.770
4.900
4.580
4.780
209,181
-0.20(-4.02%)
Jul 05, 2023
5.110
5.390
4.770
4.980
511,909
+0.05(+1.01%)
Jul 03, 2023
4.620
4.930
4.600
4.930
43,048
+0.27(+5.79%)
Jun 30, 2023
4.810
5.440
4.630
4.660
455,617
-0.15(-3.12%)
Jun 29, 2023
4.670
5.080
4.533
4.810
427,324
+0.21(+4.57%)
Jun 28, 2023
4.510
4.640
4.420
4.600
38,646
+0.01(+0.22%)
Jun 27, 2023
4.480
4.720
4.476
4.590
45,094
+0.09(+2.00%)
Jun 26, 2023
4.680
4.790
4.390
4.500
86,478
-0.18(-3.85%)
Jun 23, 2023
4.560
4.700
4.400
4.680
78,065
+0.10(+2.18%)
Jun 22, 2023
4.760
4.810
4.500
4.580
134,876
-0.24(-4.98%)
Jun 21, 2023
4.430
5.500
4.424
4.820
1,188,802
+0.33(+7.35%)
Jun 20, 2023
4.510
4.526
4.360
4.490
89,998
-0.15(-3.23%)
Jun 16, 2023
4.300
4.850
4.160
4.640
382,354
+0.34(+7.91%)
Jun 15, 2023
4.200
4.388
4.186
4.300
100,308
+0.13(+3.12%)
Jun 14, 2023
4.350
4.350
4.120
4.170
135,531
-0.06(-1.42%)
Jun 13, 2023
4.280
4.390
4.210
4.230
98,052
-0.02(-0.47%)
Jun 12, 2023
4.300
4.410
4.100
4.250
125,611
-0.06(-1.39%)
Jun 09, 2023
4.450
4.520
4.240
4.310
167,303
-0.15(-3.36%)
Jun 08, 2023
4.540
4.540
4.430
4.460
135,163
+0.00(+0.00%)
Jun 07, 2023
4.440
4.566
4.410
4.460
112,097
+0.08(+1.83%)
Jun 06, 2023
4.490
4.520
4.390
4.380
116,561
-0.05(-1.13%)
Jun 05, 2023
4.480
4.660
4.410
4.430
216,215
-0.19(-4.11%)
Jun 02, 2023
4.710
5.160
4.300
4.620
888,472
+0.25(+5.72%)
Jun 01, 2023
4.690
4.810
4.180
4.370
411,775
-0.24(-5.21%)
May 31, 2023
4.870
5.050
4.610
4.610
208,268
-0.23(-4.75%)
May 30, 2023
4.740
5.120
4.700
4.840
186,235
-0.04(-0.82%)
May 26, 2023
4.840
5.125
4.700
4.880
139,521
+0.08(+1.67%)
May 25, 2023
5.070
5.100
4.750
4.800
130,401
-0.32(-6.25%)
May 24, 2023
4.950
5.240
4.910
5.120
270,430
-0.01(-0.19%)
May 23, 2023
5.020
5.250
4.960
5.130
176,897
+0.12(+2.40%)
May 22, 2023
5.160
5.240
4.900
5.010
184,167
-0.13(-2.53%)
May 19, 2023
5.290
5.560
5.060
5.140
219,595
-0.25(-4.64%)
May 18, 2023
5.050
5.600
4.800
5.390
344,907
+0.30(+5.89%)
May 17, 2023
5.320
5.400
5.000
5.090
220,535
-0.18(-3.42%)
May 16, 2023
5.500
5.726
5.080
5.270
413,066
-0.38(-6.73%)
May 15, 2023
5.310
5.900
5.290
5.650
388,293
+0.06(+1.07%)
May 12, 2023
5.480
6.050
4.920
5.590
782,672
-0.04(-0.71%)
May 11, 2023
5.220
5.783
4.910
5.630
856,022
+0.33(+6.23%)
May 10, 2023
4.640
6.880
4.380
5.300
4,059,720
+0.75(+16.48%)
May 09, 2023
4.800
4.840
4.500
4.550
259,746
-0.29(-5.99%)
May 08, 2023
4.930
5.423
4.670
4.840
640,588
-0.08(-1.63%)
May 05, 2023
4.530
5.360
4.160
4.920
1,329,541
+0.37(+8.13%)
May 04, 2023
5.400
5.750
4.350
4.550
1,235,831
-0.69(-13.17%)
May 03, 2023
4.690
6.250
4.630
5.240
4,658,750
+0.65(+14.16%)
May 02, 2023
5.380
5.900
4.300
4.590
2,844,323
-1.06(-18.76%)
May 01, 2023
7.790
8.740
5.210
5.650
11,273,417
-7.53(-57.13%)
Apr 28, 2023
3.460
14.83
3.210
13.18
52,493,132
+10.45(+382.78%)
Apr 27, 2023
2.730
2.780
2.616
2.730
335,596
-0.01(-0.36%)
Apr 26, 2023
2.720
2.800
2.600
2.740
71,863
+0.02(+0.74%)
Apr 25, 2023
2.920
2.920
2.690
2.720
74,158
-0.17(-5.88%)
Apr 24, 2023
2.960
2.990
2.870
2.890
59,904
-0.08(-2.69%)
Apr 21, 2023
3.000
3.060
2.862
2.970
55,038
-0.01(-0.34%)
Apr 20, 2023
3.030
3.069
2.960
2.980
31,993
-0.06(-1.97%)
Apr 19, 2023
3.050
3.120
3.000
3.040
59,360
-0.08(-2.56%)
Apr 18, 2023
3.100
3.190
3.050
3.120
75,876
-0.03(-0.95%)
Apr 17, 2023
3.160
3.300
3.150
3.150
27,287
-0.07(-2.17%)
Apr 14, 2023
3.330
3.330
3.100
3.220
79,928
-0.06(-1.83%)
Apr 13, 2023
3.160
3.364
3.100
3.280
64,205
+0.08(+2.50%)
Apr 12, 2023
3.490
3.490
3.120
3.200
108,088
-0.19(-5.60%)
Apr 11, 2023
3.090
3.677
3.090
3.390
254,373
+0.26(+8.31%)
Apr 10, 2023
2.980
3.281
2.980
3.130
74,557
+0.13(+4.33%)
Apr 06, 2023
3.060
3.060
2.935
3.000
81,586
+0.05(+1.69%)
Apr 05, 2023
3.010
3.062
2.930
2.950
59,507
-0.13(-4.22%)
Apr 04, 2023
3.170
3.240
3.000
3.080
69,554
-0.08(-2.53%)
Apr 03, 2023
3.160
3.250
3.090
3.160
58,071
+0.04(+1.28%)
Mar 31, 2023
3.120
3.340
3.080
3.120
94,024
-0.06(-1.89%)
Mar 30, 2023
3.150
3.200
3.110
3.180
44,153
+0.07(+2.25%)
Mar 29, 2023
3.080
3.160
3.045
3.110
85,719
+0.04(+1.30%)
Mar 28, 2023
3.100
3.200
3.030
3.070
81,194
+0.03(+0.99%)
Mar 27, 2023
3.010
3.050
2.860
3.040
89,213
+0.04(+1.33%)
Mar 24, 2023
3.150
3.150
2.960
3.000
109,248
-0.14(-4.46%)
Mar 23, 2023
3.160
3.245
3.090
3.140
100,090
+0.01(+0.32%)
Mar 22, 2023
3.360
3.390
3.080
3.130
72,311
-0.11(-3.40%)
Mar 21, 2023
3.170
3.280
3.140
3.240
89,021
+0.10(+3.18%)
Mar 20, 2023
3.180
3.220
3.100
3.140
62,586
+0.04(+1.29%)
Mar 17, 2023
3.400
3.400
3.100
3.100
197,021
-0.22(-6.63%)
Mar 16, 2023
3.350
3.430
3.250
3.320
94,060
-0.03(-0.75%)
Mar 15, 2023
3.540
3.580
3.291
3.345
183,301
-0.24(-6.82%)
Mar 14, 2023
3.730
3.770
3.590
3.590
82,786
-0.03(-0.83%)
Mar 13, 2023
3.820
3.870
3.440
3.620
252,848
-0.23(-5.97%)
Mar 10, 2023
4.090
4.090
3.770
3.850
264,708
-0.24(-5.87%)
Mar 09, 2023
4.240
4.240
4.060
4.090
134,253
-0.16(-3.76%)
Mar 08, 2023
4.150
4.250
4.110
4.250
64,641
+0.07(+1.67%)
Mar 07, 2023
4.320
4.320
4.110
4.180
88,155
-0.17(-3.91%)
Mar 06, 2023
4.550
4.600
4.230
4.350
154,135
-0.21(-4.61%)
Mar 03, 2023
4.430
4.590
4.320
4.560
138,691
+0.21(+4.83%)
Mar 02, 2023
4.390
4.400
4.220
4.350
72,673
-0.04(-0.91%)
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.