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
Everspin Technologies Inc
(NQ:
MRAM
)
6.280
-0.070 (-1.10%)
Streaming Delayed Price
Updated: 4:00 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 26, 2021
5.810
6.000
5.400
5.670
207,900
+0.04(+0.71%)
Feb 25, 2021
6.010
6.180
5.550
5.630
283,832
-0.33(-5.54%)
Feb 24, 2021
6.030
6.310
5.711
5.960
352,487
-0.22(-3.56%)
Feb 23, 2021
6.160
6.350
5.710
6.180
188,341
-0.19(-2.98%)
Feb 22, 2021
6.870
6.870
6.210
6.370
172,966
-0.52(-7.55%)
Feb 19, 2021
6.490
6.980
6.490
6.890
162,800
+0.42(+6.49%)
Feb 18, 2021
6.440
6.610
6.060
6.470
199,264
-0.10(-1.52%)
Feb 17, 2021
6.870
6.900
6.420
6.570
156,025
-0.41(-5.87%)
Feb 16, 2021
7.050
7.189
6.550
6.980
430,162
-0.13(-1.83%)
Feb 12, 2021
6.830
7.440
6.800
7.110
461,400
+0.18(+2.60%)
Feb 11, 2021
6.110
7.090
6.060
6.930
487,325
+0.91(+15.12%)
Feb 10, 2021
6.080
6.300
5.850
6.020
155,710
-0.09(-1.47%)
Feb 09, 2021
6.000
6.300
5.948
6.110
246,353
+0.13(+2.17%)
Feb 08, 2021
5.710
6.100
5.710
5.980
238,527
+0.36(+6.41%)
Feb 05, 2021
5.450
5.670
5.330
5.620
131,600
+0.20(+3.69%)
Feb 04, 2021
5.290
5.560
5.150
5.420
189,491
+0.19(+3.63%)
Feb 03, 2021
5.340
5.410
5.200
5.230
218,563
-0.03(-0.57%)
Feb 02, 2021
5.550
5.550
5.120
5.260
274,474
-0.17(-3.13%)
Feb 01, 2021
5.470
5.500
5.360
5.430
123,593
+0.09(+1.69%)
Jan 29, 2021
5.540
5.580
5.200
5.340
157,200
-0.18(-3.26%)
Jan 28, 2021
5.370
5.600
5.290
5.520
134,333
+0.12(+2.22%)
Jan 27, 2021
5.680
5.774
5.210
5.400
299,351
-0.34(-5.92%)
Jan 26, 2021
6.000
6.010
5.550
5.740
257,277
-0.26(-4.33%)
Jan 25, 2021
5.890
6.070
5.770
6.000
382,425
+0.11(+1.87%)
Jan 22, 2021
5.880
5.930
5.720
5.890
191,700
-0.07(-1.17%)
Jan 21, 2021
6.080
6.160
5.860
5.960
164,847
-0.10(-1.65%)
Jan 20, 2021
5.980
6.090
5.950
6.060
136,413
+0.14(+2.36%)
Jan 19, 2021
5.760
6.000
5.600
5.920
200,755
+0.16(+2.78%)
Jan 15, 2021
5.630
5.850
5.630
5.760
141,600
-0.08(-1.37%)
Jan 14, 2021
5.830
6.020
5.710
5.840
230,702
+0.18(+3.18%)
Jan 13, 2021
5.760
5.890
5.510
5.660
146,046
-0.03(-0.53%)
Jan 12, 2021
5.530
5.710
5.500
5.690
103,019
+0.20(+3.64%)
Jan 11, 2021
5.280
5.580
5.263
5.490
205,148
+0.17(+3.20%)
Jan 08, 2021
5.420
5.560
5.170
5.320
256,100
+0.16(+3.10%)
Jan 07, 2021
5.060
5.230
5.030
5.160
202,026
+0.17(+3.41%)
Jan 06, 2021
4.870
5.140
4.850
4.990
194,190
+0.13(+2.67%)
Jan 05, 2021
4.710
4.890
4.710
4.860
121,718
+0.11(+2.32%)
Jan 04, 2021
4.650
4.931
4.650
4.750
231,884
+0.15(+3.26%)
Dec 31, 2020
4.600
4.600
4.600
267,140
+0.00(+0.00%)
Dec 30, 2020
4.500
4.720
4.500
4.600
267,140
+0.10(+2.22%)
Dec 29, 2020
4.700
4.700
4.450
4.500
320,773
-0.23(-4.86%)
Dec 28, 2020
4.700
4.872
4.645
4.730
278,955
+0.09(+1.94%)
Dec 24, 2020
4.570
4.740
4.560
4.640
133,400
+0.08(+1.75%)
Dec 23, 2020
4.440
4.600
4.400
4.560
293,180
+0.09(+2.01%)
Dec 22, 2020
4.540
4.540
4.330
4.470
353,904
+0.00(+0.00%)
Dec 21, 2020
4.300
4.590
4.300
4.470
375,024
+0.03(+0.68%)
Dec 18, 2020
4.700
4.700
4.440
4.440
277,000
-0.24(-5.13%)
Dec 17, 2020
4.780
4.970
4.650
4.680
313,493
-0.08(-1.68%)
Dec 16, 2020
5.170
5.200
4.640
4.760
983,909
-0.91(-16.05%)
Dec 15, 2020
5.720
5.780
5.550
5.670
126,291
+0.06(+1.07%)
Dec 14, 2020
5.310
5.790
5.310
5.610
237,904
+0.31(+5.85%)
Dec 11, 2020
5.270
5.390
5.190
5.300
132,800
+0.06(+1.15%)
Dec 10, 2020
5.100
5.380
4.818
5.240
243,169
+0.11(+2.14%)
Dec 09, 2020
5.360
5.490
5.020
5.130
248,108
-0.17(-3.21%)
Dec 08, 2020
5.380
5.380
5.170
5.300
191,916
-0.05(-0.93%)
Dec 07, 2020
5.350
5.550
5.200
5.350
195,221
+0.05(+0.94%)
Dec 04, 2020
5.300
5.400
5.210
5.300
149,900
+0.00(+0.00%)
Dec 03, 2020
5.410
5.440
5.250
5.300
152,127
-0.05(-0.93%)
Dec 02, 2020
5.300
5.350
5.130
5.350
277,696
+0.02(+0.38%)
Dec 01, 2020
5.440
5.533
5.300
5.330
248,028
-0.13(-2.38%)
Nov 30, 2020
5.650
5.650
5.450
5.460
289,506
-0.14(-2.50%)
Nov 27, 2020
5.750
5.830
5.600
5.600
148,500
-0.15(-2.61%)
Nov 25, 2020
5.840
5.925
5.670
5.750
232,000
-0.12(-2.04%)
Nov 24, 2020
6.180
6.250
5.845
5.870
157,726
-0.31(-5.02%)
Nov 23, 2020
5.880
6.200
5.850
6.180
174,626
+0.40(+6.92%)
Nov 20, 2020
5.750
5.890
5.730
5.780
145,300
+0.03(+0.52%)
Nov 19, 2020
5.700
5.850
5.640
5.750
237,737
-0.02(-0.35%)
Nov 18, 2020
5.800
5.855
5.750
5.770
179,062
+0.02(+0.35%)
Nov 17, 2020
5.850
5.950
5.660
5.750
228,190
-0.14(-2.38%)
Nov 16, 2020
5.910
6.290
5.860
5.890
165,917
+0.04(+0.68%)
Nov 13, 2020
5.850
5.950
5.750
5.850
173,600
+0.00(+0.00%)
Nov 12, 2020
6.050
6.150
5.800
5.850
253,093
-0.20(-3.31%)
Nov 11, 2020
6.140
6.195
5.970
6.050
228,173
-0.07(-1.14%)
Nov 10, 2020
6.370
6.370
6.070
6.120
171,049
-0.25(-3.92%)
Nov 09, 2020
6.380
6.700
6.250
6.370
400,892
+0.23(+3.75%)
Nov 06, 2020
6.540
6.750
5.970
6.140
733,500
-1.86(-23.25%)
Nov 05, 2020
7.950
8.190
7.710
8.000
409,894
+0.16(+2.04%)
Nov 04, 2020
7.820
7.862
7.401
7.840
135,034
+0.35(+4.67%)
Nov 03, 2020
7.470
7.790
7.360
7.490
99,098
+0.14(+1.90%)
Nov 02, 2020
7.460
7.710
7.200
7.350
105,600
+0.00(+0.00%)
Oct 30, 2020
7.850
7.851
7.280
7.350
128,000
-0.56(-7.08%)
Oct 29, 2020
7.420
7.960
7.250
7.910
175,674
+0.67(+9.25%)
Oct 28, 2020
7.190
7.250
6.950
7.240
136,984
+0.05(+0.70%)
Oct 27, 2020
7.370
7.460
6.960
7.190
139,698
-0.14(-1.91%)
Oct 26, 2020
7.940
8.150
7.210
7.330
377,680
-0.46(-5.91%)
Oct 23, 2020
7.600
7.873
7.330
7.790
111,000
+0.18(+2.37%)
Oct 22, 2020
7.910
7.910
7.398
7.610
105,772
-0.20(-2.56%)
Oct 21, 2020
8.010
8.190
7.480
7.810
188,282
-0.11(-1.39%)
Oct 20, 2020
7.830
8.200
7.700
7.920
226,155
+0.29(+3.80%)
Oct 19, 2020
7.340
7.840
7.250
7.630
227,292
+0.45(+6.27%)
Oct 16, 2020
6.900
7.290
6.900
7.180
110,700
+0.31(+4.51%)
Oct 15, 2020
7.150
7.200
6.760
6.870
109,942
-0.24(-3.38%)
Oct 14, 2020
6.690
7.170
6.690
7.110
117,324
+0.24(+3.49%)
Oct 13, 2020
6.970
6.990
6.720
6.870
80,375
-0.07(-1.01%)
Oct 12, 2020
6.820
7.020
6.710
6.940
125,214
+0.24(+3.58%)
Oct 09, 2020
7.000
7.032
6.620
6.700
132,700
-0.15(-2.19%)
Oct 08, 2020
6.250
7.060
6.230
6.850
255,791
+0.70(+11.38%)
Oct 07, 2020
6.100
6.247
6.100
6.150
110,661
+0.23(+3.89%)
Oct 06, 2020
5.890
6.250
5.863
5.920
125,767
+0.03(+0.51%)
Oct 05, 2020
5.650
5.950
5.613
5.890
97,538
+0.11(+1.90%)
Oct 02, 2020
5.780
5.910
5.560
5.780
120,300
-0.11(-1.87%)
Oct 01, 2020
5.740
5.980
5.590
5.890
72,761
+0.22(+3.88%)
Sep 30, 2020
5.790
6.010
5.600
5.670
110,784
-0.10(-1.73%)
Sep 29, 2020
5.480
5.770
5.470
5.770
93,900
+0.30(+5.48%)
Sep 28, 2020
5.160
5.500
5.110
5.470
72,566
+0.38(+7.47%)
Sep 25, 2020
5.170
5.280
5.064
5.090
107,100
-0.11(-2.12%)
Sep 24, 2020
5.300
5.310
5.160
5.200
90,620
-0.13(-2.44%)
Sep 23, 2020
5.530
5.605
5.287
5.330
64,016
-0.19(-3.44%)
Sep 22, 2020
5.520
5.570
5.470
5.520
42,983
+0.00(+0.00%)
Sep 21, 2020
5.470
5.560
5.300
5.520
79,290
-0.04(-0.72%)
Sep 18, 2020
5.690
5.705
5.490
5.560
84,400
-0.09(-1.59%)
Sep 17, 2020
5.560
5.780
5.540
5.650
64,328
-0.07(-1.22%)
Sep 16, 2020
5.750
5.790
5.610
5.720
68,080
-0.01(-0.17%)
Sep 15, 2020
5.530
5.740
5.500
5.730
92,337
+0.25(+4.56%)
Sep 14, 2020
5.450
5.480
5.268
5.480
93,792
+0.10(+1.76%)
Sep 11, 2020
5.450
5.590
5.270
5.385
85,900
-0.03(-0.46%)
Sep 10, 2020
5.500
5.570
5.300
5.410
124,874
-0.05(-0.92%)
Sep 09, 2020
5.260
5.570
5.260
5.460
138,452
+0.27(+5.20%)
Sep 08, 2020
5.090
5.330
4.980
5.190
136,353
-0.04(-0.76%)
Sep 04, 2020
5.340
5.460
4.900
5.230
249,700
-0.13(-2.43%)
Sep 03, 2020
5.860
5.870
5.270
5.360
307,014
-0.52(-8.84%)
Sep 02, 2020
5.880
5.890
5.550
5.880
185,000
+0.06(+1.03%)
Sep 01, 2020
5.770
5.920
5.720
5.820
182,152
+0.01(+0.17%)
Aug 31, 2020
5.920
5.930
5.670
5.810
208,657
-0.03(-0.51%)
Aug 28, 2020
5.820
5.930
5.760
5.840
162,500
+0.02(+0.34%)
Aug 27, 2020
6.120
6.120
5.680
5.820
250,696
-0.24(-3.96%)
Aug 26, 2020
6.040
6.210
5.910
6.060
267,685
+0.01(+0.17%)
Aug 25, 2020
6.110
6.280
6.040
6.050
319,078
-0.04(-0.66%)
Aug 24, 2020
5.720
6.140
5.550
6.090
565,357
+0.57(+10.33%)
Aug 21, 2020
5.680
5.800
5.460
5.520
335,500
-0.06(-1.08%)
Aug 20, 2020
6.200
6.230
5.560
5.580
474,577
-0.51(-8.37%)
Aug 19, 2020
5.570
6.340
5.550
6.090
781,114
+0.71(+13.20%)
Aug 18, 2020
5.360
5.490
5.160
5.380
358,251
+0.18(+3.46%)
Aug 17, 2020
5.530
5.580
5.170
5.200
280,819
-0.21(-3.88%)
Aug 14, 2020
5.250
5.505
5.180
5.410
238,700
+0.17(+3.24%)
Aug 13, 2020
5.300
5.460
5.150
5.240
340,276
-0.06(-1.13%)
Aug 12, 2020
5.230
5.430
5.020
5.300
325,894
+0.12(+2.32%)
Aug 11, 2020
5.150
5.530
5.150
5.180
423,357
-0.18(-3.36%)
Aug 10, 2020
6.360
6.490
5.050
5.360
977,506
-0.99(-15.59%)
Aug 07, 2020
6.650
6.900
6.020
6.350
1,398,100
-2.20(-25.73%)
Aug 06, 2020
8.480
8.760
8.370
8.550
247,730
-0.01(-0.12%)
Aug 05, 2020
8.800
8.820
8.360
8.560
210,020
-0.21(-2.39%)
Aug 04, 2020
8.770
9.010
8.590
8.770
211,936
+0.07(+0.80%)
Aug 03, 2020
8.550
8.770
8.210
8.700
195,061
+0.31(+3.69%)
Jul 31, 2020
8.440
8.580
8.140
8.390
295,900
+0.13(+1.57%)
Jul 30, 2020
7.480
8.400
7.470
8.260
333,560
+0.77(+10.28%)
Jul 29, 2020
7.290
7.660
7.180
7.490
215,536
+0.25(+3.45%)
Jul 28, 2020
7.260
7.330
7.210
7.240
61,885
-0.09(-1.23%)
Jul 27, 2020
7.340
7.530
7.220
7.330
123,674
+0.13(+1.81%)
Jul 24, 2020
7.190
7.420
6.970
7.200
159,800
-0.06(-0.83%)
Jul 23, 2020
7.610
7.620
7.220
7.260
179,637
-0.37(-4.85%)
Jul 22, 2020
7.440
7.800
7.440
7.630
92,794
+0.17(+2.28%)
Jul 21, 2020
7.860
8.030
7.420
7.460
185,854
-0.41(-5.21%)
Jul 20, 2020
7.560
7.960
7.560
7.870
166,091
+0.34(+4.52%)
Jul 17, 2020
7.150
7.930
7.100
7.530
308,000
+0.34(+4.73%)
Jul 16, 2020
7.080
7.230
6.910
7.190
76,577
+0.09(+1.27%)
Jul 15, 2020
7.290
7.417
6.900
7.100
103,389
-0.13(-1.80%)
Jul 14, 2020
6.800
7.260
6.650
7.230
68,767
+0.41(+6.01%)
Jul 13, 2020
7.250
7.470
6.800
6.820
170,894
-0.38(-5.28%)
Jul 10, 2020
7.210
7.370
6.950
7.200
138,300
-0.04(-0.55%)
Jul 09, 2020
7.290
7.560
7.020
7.240
155,897
-0.01(-0.14%)
Jul 08, 2020
6.920
7.320
6.850
7.250
133,065
+0.31(+4.47%)
Jul 07, 2020
6.790
7.250
6.790
6.940
175,720
+0.11(+1.61%)
Jul 06, 2020
6.910
7.200
6.810
6.830
106,180
-0.06(-0.87%)
Jul 02, 2020
6.960
7.130
6.640
6.890
147,700
+0.00(+0.00%)
Jul 01, 2020
6.880
7.107
6.751
6.890
138,489
-0.13(-1.85%)
Jun 30, 2020
6.530
7.430
6.493
7.020
333,015
+0.49(+7.50%)
Jun 29, 2020
6.250
6.790
6.200
6.530
220,494
+0.22(+3.49%)
Jun 26, 2020
6.440
6.500
6.260
6.310
95,800
-0.11(-1.71%)
Jun 25, 2020
6.590
6.590
6.290
6.420
116,123
-0.21(-3.17%)
Jun 24, 2020
6.850
6.900
6.390
6.630
171,086
-0.29(-4.19%)
Jun 23, 2020
7.000
7.000
6.763
6.920
72,577
-0.05(-0.72%)
Jun 22, 2020
6.600
7.045
6.525
6.970
95,112
+0.37(+5.61%)
Jun 19, 2020
7.000
7.250
6.600
6.600
236,000
-0.39(-5.58%)
Jun 18, 2020
6.750
6.990
6.670
6.990
177,233
+0.16(+2.34%)
Jun 17, 2020
6.980
7.160
6.790
6.830
178,905
-0.10(-1.44%)
Jun 16, 2020
6.990
7.490
6.840
6.930
264,032
+0.14(+2.06%)
Jun 15, 2020
6.380
6.970
6.250
6.790
213,022
+0.23(+3.51%)
Jun 12, 2020
6.790
6.990
6.361
6.560
136,900
+0.03(+0.46%)
Jun 11, 2020
6.590
6.700
6.180
6.530
318,955
-0.57(-8.03%)
Jun 10, 2020
7.820
7.820
7.020
7.100
302,719
-0.47(-6.21%)
Jun 09, 2020
6.850
7.830
6.790
7.570
571,816
+0.68(+9.87%)
Jun 08, 2020
7.030
7.250
6.770
6.890
126,178
-0.10(-1.43%)
Jun 05, 2020
6.500
7.158
6.407
6.990
312,200
+0.65(+10.25%)
Jun 04, 2020
6.300
6.440
6.220
6.340
96,301
+0.02(+0.32%)
Jun 03, 2020
6.000
6.400
6.000
6.320
204,366
+0.33(+5.51%)
Jun 02, 2020
5.970
6.330
5.860
5.990
197,325
+0.03(+0.50%)
Jun 01, 2020
5.790
6.230
5.740
5.960
142,399
+0.07(+1.19%)
May 29, 2020
5.890
6.070
5.700
5.890
142,100
-0.13(-2.16%)
May 28, 2020
6.500
6.500
6.010
6.020
215,892
-0.42(-6.52%)
May 27, 2020
6.170
6.580
5.610
6.440
491,244
-0.17(-2.57%)
May 26, 2020
6.900
7.470
6.520
6.610
673,398
-0.08(-1.20%)
May 22, 2020
6.610
6.890
6.400
6.690
232,800
+0.05(+0.75%)
May 21, 2020
6.450
6.720
6.250
6.640
180,249
+0.16(+2.47%)
May 20, 2020
6.150
6.580
6.150
6.480
216,462
+0.37(+6.06%)
May 19, 2020
6.590
6.670
6.060
6.110
264,272
-0.38(-5.86%)
May 18, 2020
5.740
6.600
5.680
6.490
673,440
+0.94(+16.94%)
May 15, 2020
5.700
5.750
5.510
5.550
203,100
-0.15(-2.63%)
May 14, 2020
5.080
5.800
4.860
5.700
273,538
+0.39(+7.34%)
May 13, 2020
5.710
5.780
5.010
5.310
500,466
-0.36(-6.35%)
May 12, 2020
5.770
6.150
5.550
5.670
703,790
-0.07(-1.22%)
May 11, 2020
4.710
5.900
4.640
5.740
2,398,765
+0.88(+18.11%)
May 08, 2020
4.000
5.720
4.000
4.860
20,904,700
+1.66(+51.88%)
May 07, 2020
3.240
3.470
3.160
3.200
84,950
+0.02(+0.63%)
May 06, 2020
3.280
3.450
3.150
3.180
94,174
-0.13(-3.93%)
May 05, 2020
3.400
3.480
3.260
3.310
71,577
-0.08(-2.36%)
May 04, 2020
3.240
3.450
3.205
3.390
75,036
+0.15(+4.63%)
May 01, 2020
3.610
3.760
3.100
3.240
261,200
-0.53(-14.06%)
Apr 30, 2020
2.950
3.900
2.870
3.770
439,774
+0.82(+27.80%)
Apr 29, 2020
2.750
3.000
2.690
2.950
341,890
+0.26(+9.67%)
Apr 28, 2020
2.700
2.720
2.590
2.690
96,234
-0.01(-0.37%)
Apr 27, 2020
2.720
2.790
2.680
2.700
115,255
+0.00(+0.00%)
Apr 24, 2020
2.680
2.720
2.580
2.700
97,400
+0.05(+1.89%)
Apr 23, 2020
2.520
2.710
2.520
2.650
73,286
+0.10(+3.92%)
Apr 22, 2020
2.650
2.730
2.520
2.550
72,755
-0.07(-2.67%)
Apr 21, 2020
2.680
2.750
2.560
2.620
70,867
-0.06(-2.24%)
Apr 20, 2020
2.700
2.960
2.610
2.680
209,553
-0.02(-0.74%)
Apr 17, 2020
2.650
2.940
2.645
2.700
330,900
+0.10(+3.85%)
Apr 16, 2020
2.690
2.710
2.560
2.600
45,579
-0.05(-1.89%)
Apr 15, 2020
2.700
2.720
2.490
2.650
106,453
-0.05(-1.85%)
Apr 14, 2020
2.760
2.760
2.520
2.700
110,959
+0.04(+1.50%)
Apr 13, 2020
2.640
2.760
2.540
2.660
130,893
+0.04(+1.53%)
Apr 09, 2020
2.550
2.730
2.510
2.620
231,800
+0.08(+3.15%)
Apr 08, 2020
2.570
2.580
2.460
2.540
132,414
-0.02(-0.78%)
Apr 07, 2020
2.750
2.790
2.530
2.560
83,122
-0.12(-4.48%)
Apr 06, 2020
2.570
2.730
2.520
2.680
106,553
+0.20(+8.06%)
Apr 03, 2020
2.500
2.670
2.390
2.480
80,700
+0.03(+1.22%)
Apr 02, 2020
2.220
2.520
2.220
2.450
74,749
+0.24(+10.86%)
Apr 01, 2020
2.590
2.590
2.210
2.210
90,022
-0.41(-15.65%)
Mar 31, 2020
2.530
2.718
2.510
2.620
89,467
+0.00(+0.00%)
Mar 30, 2020
2.870
2.900
2.500
2.620
106,231
-0.31(-10.58%)
Mar 27, 2020
2.960
2.990
2.600
2.930
85,100
-0.07(-2.33%)
Mar 26, 2020
2.470
3.000
2.350
3.000
159,769
+0.50(+20.00%)
Mar 25, 2020
2.230
2.500
2.000
2.500
152,393
+0.27(+12.11%)
Mar 24, 2020
2.270
2.380
2.170
2.230
141,056
+0.06(+2.76%)
Mar 23, 2020
2.350
2.370
2.130
2.170
185,224
-0.21(-8.82%)
Mar 20, 2020
2.500
2.530
2.300
2.380
119,800
-0.02(-1.04%)
Mar 19, 2020
2.290
2.600
2.290
2.405
85,904
+0.10(+4.57%)
Mar 18, 2020
2.420
2.490
2.250
2.300
174,021
-0.29(-11.20%)
Mar 17, 2020
2.560
2.830
2.500
2.590
363,485
+0.05(+1.97%)
Mar 16, 2020
2.490
2.650
2.400
2.540
181,056
-0.01(-0.39%)
Mar 13, 2020
2.750
2.950
2.500
2.550
417,900
-0.09(-3.41%)
Mar 12, 2020
2.010
3.250
1.910
2.640
1,475,644
+0.39(+17.33%)
Mar 11, 2020
2.300
2.360
2.180
2.250
162,806
-0.08(-3.43%)
Mar 10, 2020
2.340
2.420
2.200
2.330
148,634
-0.01(-0.43%)
Mar 09, 2020
1.890
2.445
1.750
2.340
446,516
-0.18(-7.14%)
Mar 06, 2020
3.300
3.470
2.300
2.520
586,100
-0.86(-25.44%)
Mar 05, 2020
3.750
3.790
3.360
3.380
110,393
-0.39(-10.34%)
Mar 04, 2020
3.690
3.800
3.610
3.770
88,791
+0.12(+3.29%)
Mar 03, 2020
3.820
3.820
3.460
3.650
167,252
-0.05(-1.35%)
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.