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
Curaleaf Holdings Inc
(CSE:
CURA
)
N/A
UNCHANGED
Last Price
Updated: 3:59 PM EST, Dec 13, 2023
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
5.000
5.050
4.895
4.920
187,504
-0.03(-0.61%)
Feb 27, 2023
5.020
5.070
4.900
4.950
181,838
-0.05(-1.00%)
Feb 24, 2023
5.000
5.010
4.870
5.000
280,020
+0.01(+0.20%)
Feb 23, 2023
5.040
5.090
4.930
4.990
176,102
-0.01(-0.20%)
Feb 22, 2023
5.060
5.200
4.970
5.000
222,011
-0.13(-2.53%)
Feb 21, 2023
5.200
5.250
4.940
5.130
184,459
-0.07(-1.35%)
Feb 17, 2023
5.200
0
-0.10(-1.89%)
Feb 16, 2023
5.070
5.370
5.000
5.300
318,924
+0.21(+4.13%)
Feb 15, 2023
5.100
5.230
5.050
5.090
180,708
-0.04(-0.78%)
Feb 14, 2023
5.040
5.160
4.900
5.130
273,534
+0.13(+2.60%)
Feb 13, 2023
4.970
5.120
4.890
5.000
184,780
-0.05(-0.99%)
Feb 10, 2023
4.930
5.090
4.780
5.050
512,900
+0.12(+2.43%)
Feb 09, 2023
5.110
5.110
4.840
4.930
166,794
-0.22(-4.27%)
Feb 08, 2023
5.100
5.200
5.045
5.150
77,222
-0.03(-0.58%)
Feb 07, 2023
5.130
5.180
5.000
5.180
206,720
+0.03(+0.58%)
Feb 06, 2023
5.200
5.200
5.030
5.150
241,130
-0.07(-1.34%)
Feb 03, 2023
5.130
5.260
5.070
5.220
452,459
-0.03(-0.57%)
Feb 02, 2023
5.320
5.370
5.110
5.250
586,841
-0.05(-0.94%)
Feb 01, 2023
5.030
5.330
5.010
5.300
522,857
+0.33(+6.64%)
Jan 31, 2023
4.960
5.400
4.860
4.970
475,722
+0.05(+1.02%)
Jan 30, 2023
4.890
5.040
4.890
4.920
174,664
-0.05(-1.01%)
Jan 27, 2023
4.680
5.080
4.600
4.970
394,601
+0.40(+8.75%)
Jan 26, 2023
4.870
4.900
4.420
4.570
660,975
-0.28(-5.77%)
Jan 25, 2023
5.090
5.160
4.820
4.850
284,416
-0.26(-5.09%)
Jan 24, 2023
5.290
5.340
5.110
5.110
149,843
-0.10(-1.92%)
Jan 23, 2023
5.380
5.410
5.170
5.210
255,964
-0.27(-4.93%)
Jan 20, 2023
5.410
5.500
5.250
5.480
314,657
+0.12(+2.24%)
Jan 19, 2023
5.500
5.550
5.310
5.360
182,834
-0.24(-4.29%)
Jan 18, 2023
5.470
5.600
5.370
5.600
130,340
+0.10(+1.82%)
Jan 17, 2023
5.640
5.640
5.350
5.500
184,738
-0.20(-3.51%)
Jan 16, 2023
5.350
5.750
5.330
5.700
69,141
+0.31(+5.75%)
Jan 13, 2023
5.390
5.420
5.310
5.390
141,530
-0.03(-0.55%)
Jan 12, 2023
5.320
5.470
5.250
5.420
155,605
+0.14(+2.65%)
Jan 11, 2023
5.340
5.570
5.280
5.280
102,611
-0.07(-1.31%)
Jan 10, 2023
5.520
5.540
5.300
5.350
111,235
-0.13(-2.37%)
Jan 09, 2023
5.660
5.720
5.260
5.480
238,325
-0.16(-2.84%)
Jan 06, 2023
5.630
5.900
5.630
5.640
290,801
-0.27(-4.57%)
Jan 05, 2023
5.460
5.910
5.460
5.910
192,220
+0.50(+9.24%)
Jan 04, 2023
5.440
5.630
5.220
5.410
279,783
-0.04(-0.73%)
Jan 03, 2023
5.770
5.900
5.380
5.450
342,794
-0.38(-6.52%)
Dec 30, 2022
5.830
0
+0.28(+5.05%)
Dec 29, 2022
5.290
5.590
5.200
5.550
328,433
+0.25(+4.72%)
Dec 28, 2022
5.670
5.670
5.160
5.300
539,795
-0.55(-9.40%)
Dec 23, 2022
5.850
0
+0.40(+7.34%)
Dec 22, 2022
5.290
5.510
5.250
5.450
269,550
+0.10(+1.87%)
Dec 21, 2022
5.500
5.580
4.860
5.350
612,487
-0.32(-5.64%)
Dec 20, 2022
5.780
6.110
5.470
5.670
739,902
-0.18(-3.08%)
Dec 19, 2022
6.940
6.950
5.740
5.850
716,235
-1.21(-17.14%)
Dec 16, 2022
6.450
7.200
6.360
7.060
517,400
+0.72(+11.36%)
Dec 15, 2022
6.240
6.770
6.210
6.340
384,834
+0.14(+2.26%)
Dec 14, 2022
6.610
6.720
6.200
6.200
342,031
-0.60(-8.82%)
Dec 13, 2022
7.370
7.380
6.620
6.800
574,513
-0.46(-6.34%)
Dec 12, 2022
7.310
7.640
7.050
7.260
462,803
-0.16(-2.16%)
Dec 09, 2022
7.190
7.600
7.060
7.420
302,133
+0.32(+4.51%)
Dec 08, 2022
7.700
7.950
7.100
7.100
658,430
-1.00(-12.35%)
Dec 07, 2022
8.520
8.650
7.810
8.100
697,562
-1.17(-12.62%)
Dec 06, 2022
10.29
10.40
8.650
9.270
881,942
-1.03(-10.00%)
Dec 05, 2022
9.940
10.68
9.660
10.30
855,479
+0.50(+5.10%)
Dec 02, 2022
9.140
9.970
8.930
9.800
910,195
+0.39(+4.14%)
Dec 01, 2022
8.910
9.450
8.500
9.410
1,295,148
+0.43(+4.79%)
Nov 30, 2022
8.900
9.070
8.690
8.980
336,298
-0.07(-0.77%)
Nov 29, 2022
8.920
9.050
8.760
9.050
148,192
+0.05(+0.56%)
Nov 28, 2022
8.910
9.020
8.660
9.000
260,198
-0.04(-0.44%)
Nov 25, 2022
9.040
9.050
8.800
9.040
74,590
-0.01(-0.11%)
Nov 24, 2022
8.930
9.060
8.850
9.050
44,979
+0.24(+2.72%)
Nov 23, 2022
8.610
9.140
8.610
8.810
1,637,085
+0.01(+0.11%)
Nov 22, 2022
8.560
8.800
8.400
8.800
134,036
+0.09(+1.03%)
Nov 21, 2022
8.710
8.720
8.230
8.710
404,888
-0.17(-1.91%)
Nov 18, 2022
9.250
9.350
8.640
8.880
385,918
-0.41(-4.41%)
Nov 17, 2022
9.110
9.340
9.020
9.290
216,906
-0.01(-0.11%)
Nov 16, 2022
9.070
9.320
8.700
9.300
328,314
+0.16(+1.75%)
Nov 15, 2022
8.740
9.210
8.520
9.140
446,865
+0.69(+8.17%)
Nov 14, 2022
8.400
8.900
8.230
8.450
513,272
+0.33(+4.06%)
Nov 11, 2022
8.100
8.410
8.030
8.120
387,466
-0.06(-0.73%)
Nov 10, 2022
7.890
8.280
7.890
8.180
482,131
+0.28(+3.54%)
Nov 09, 2022
7.390
7.910
7.350
7.900
768,478
+0.46(+6.18%)
Nov 08, 2022
7.120
7.710
7.000
7.440
353,209
+0.21(+2.90%)
Nov 07, 2022
7.430
7.430
7.150
7.230
304,051
-0.22(-2.95%)
Nov 04, 2022
7.280
7.490
7.100
7.450
200,842
+0.12(+1.64%)
Nov 03, 2022
6.830
7.330
6.740
7.330
468,817
+0.31(+4.42%)
Nov 02, 2022
7.160
7.160
6.800
7.020
651,980
-0.03(-0.43%)
Nov 01, 2022
7.450
7.450
7.030
7.050
477,801
-0.65(-8.44%)
Oct 31, 2022
7.210
7.820
7.010
7.700
1,074,970
+0.52(+7.24%)
Oct 28, 2022
7.280
7.280
7.070
7.180
440,200
-0.17(-2.31%)
Oct 27, 2022
7.480
7.500
7.200
7.350
416,596
-0.20(-2.65%)
Oct 26, 2022
7.620
7.820
7.370
7.550
641,491
-0.22(-2.83%)
Oct 25, 2022
7.510
8.060
7.510
7.770
721,827
+0.02(+0.26%)
Oct 24, 2022
7.780
7.810
7.420
7.750
117,099
-0.03(-0.39%)
Oct 21, 2022
7.520
7.850
7.510
7.780
168,365
+0.29(+3.87%)
Oct 20, 2022
7.450
7.780
7.370
7.490
339,276
-0.01(-0.13%)
Oct 19, 2022
7.450
7.820
7.300
7.500
308,971
+0.02(+0.27%)
Oct 18, 2022
7.280
7.570
7.250
7.480
571,441
+0.18(+2.47%)
Oct 17, 2022
7.270
7.390
7.100
7.300
277,330
+0.10(+1.39%)
Oct 14, 2022
7.280
7.490
7.050
7.200
185,785
-0.20(-2.70%)
Oct 13, 2022
7.240
7.410
7.110
7.400
514,300
-0.05(-0.67%)
Oct 12, 2022
7.570
7.750
7.270
7.450
213,384
+0.08(+1.09%)
Oct 11, 2022
7.760
7.970
7.320
7.370
578,426
-1.65(-18.29%)
Oct 07, 2022
9.020
0
+0.59(+7.00%)
Oct 06, 2022
6.290
8.880
6.130
8.430
1,800,939
+2.08(+32.76%)
Oct 05, 2022
6.560
6.590
6.190
6.350
521,048
-0.30(-4.51%)
Oct 04, 2022
6.990
7.060
6.620
6.650
169,298
-0.15(-2.21%)
Oct 03, 2022
6.760
6.860
6.650
6.800
175,571
-0.05(-0.73%)
Sep 30, 2022
6.800
6.850
6.650
6.850
132,620
+0.07(+1.03%)
Sep 29, 2022
6.960
6.960
6.740
6.780
153,748
-0.22(-3.14%)
Sep 28, 2022
6.840
7.050
6.760
7.000
140,053
+0.13(+1.89%)
Sep 27, 2022
6.910
6.990
6.840
6.870
155,800
-0.16(-2.28%)
Sep 26, 2022
7.000
7.130
6.800
7.030
190,684
-0.10(-1.40%)
Sep 23, 2022
7.550
7.550
6.950
7.130
314,800
-0.47(-6.18%)
Sep 22, 2022
7.700
7.700
7.440
7.600
124,579
-0.10(-1.30%)
Sep 21, 2022
7.790
7.920
7.700
7.700
139,945
-0.14(-1.79%)
Sep 20, 2022
7.690
7.910
7.540
7.840
299,334
+0.08(+1.03%)
Sep 19, 2022
7.660
7.880
7.560
7.760
268,976
-0.09(-1.15%)
Sep 16, 2022
7.770
7.950
7.580
7.850
225,754
+0.01(+0.13%)
Sep 15, 2022
7.740
7.980
7.640
7.840
200,531
+0.00(+0.00%)
Sep 14, 2022
7.450
8.150
7.370
7.840
218,727
+0.34(+4.53%)
Sep 13, 2022
7.570
7.770
7.280
7.500
378,069
-0.28(-3.60%)
Sep 12, 2022
8.040
8.040
7.560
7.780
313,037
-0.22(-2.75%)
Sep 09, 2022
7.770
8.210
7.760
8.000
337,948
+0.24(+3.09%)
Sep 08, 2022
7.950
8.000
7.600
7.760
396,477
-0.40(-4.90%)
Sep 07, 2022
8.160
8.240
7.880
8.160
510,367
+0.03(+0.37%)
Sep 06, 2022
8.450
8.560
8.100
8.130
360,345
-0.37(-4.35%)
Sep 02, 2022
8.500
0
+0.31(+3.79%)
Sep 01, 2022
8.180
8.290
7.880
8.190
259,501
-0.06(-0.73%)
Aug 31, 2022
8.140
8.320
7.780
8.250
535,237
+0.00(+0.00%)
Aug 30, 2022
8.630
8.630
8.200
8.250
292,445
-0.32(-3.73%)
Aug 29, 2022
8.020
8.780
7.820
8.570
428,644
+0.44(+5.41%)
Aug 26, 2022
8.300
8.330
7.880
8.130
340,719
-0.16(-1.93%)
Aug 25, 2022
7.870
8.330
7.840
8.290
631,880
+0.46(+5.87%)
Aug 24, 2022
7.370
7.990
7.370
7.830
403,861
+0.33(+4.40%)
Aug 23, 2022
7.580
7.620
7.320
7.500
217,161
-0.12(-1.57%)
Aug 22, 2022
7.510
7.760
7.450
7.620
189,496
-0.08(-1.04%)
Aug 19, 2022
7.630
7.720
7.460
7.700
236,129
+0.05(+0.65%)
Aug 18, 2022
7.420
7.780
7.300
7.650
366,280
+0.10(+1.32%)
Aug 17, 2022
7.530
7.600
7.340
7.550
159,440
-0.10(-1.31%)
Aug 16, 2022
7.510
7.760
7.480
7.650
166,060
-0.11(-1.42%)
Aug 15, 2022
7.610
7.810
7.610
7.760
268,270
+0.01(+0.13%)
Aug 12, 2022
7.660
7.750
7.570
7.750
86,775
+0.14(+1.84%)
Aug 11, 2022
7.540
7.680
7.440
7.610
291,025
+0.08(+1.06%)
Aug 10, 2022
7.390
7.650
7.330
7.530
386,636
+0.15(+2.03%)
Aug 09, 2022
7.110
7.420
7.100
7.380
223,651
+0.08(+1.10%)
Aug 08, 2022
7.100
7.570
6.900
7.300
418,201
+0.15(+2.10%)
Aug 05, 2022
7.060
7.220
6.890
7.150
214,261
+0.12(+1.71%)
Aug 04, 2022
7.020
7.250
6.900
7.030
220,673
-0.13(-1.82%)
Aug 03, 2022
7.050
7.220
6.980
7.160
195,524
-0.04(-0.56%)
Aug 02, 2022
7.050
7.240
6.930
7.200
420,853
+0.09(+1.27%)
Jul 29, 2022
7.110
0
-0.14(-1.93%)
Jul 28, 2022
7.390
7.400
7.090
7.250
201,569
-0.27(-3.59%)
Jul 27, 2022
7.600
7.600
7.090
7.520
246,507
-0.05(-0.66%)
Jul 26, 2022
7.940
7.940
7.470
7.570
176,881
-0.38(-4.78%)
Jul 25, 2022
7.760
8.050
7.710
7.950
285,186
+0.03(+0.38%)
Jul 22, 2022
7.960
8.050
7.580
7.920
418,674
+0.20(+2.59%)
Jul 21, 2022
7.700
7.990
7.350
7.720
346,660
+0.06(+0.78%)
Jul 20, 2022
7.600
8.000
7.500
7.660
409,692
+0.31(+4.22%)
Jul 19, 2022
7.190
7.500
6.980
7.350
338,258
+0.28(+3.96%)
Jul 18, 2022
6.990
7.130
6.860
7.070
236,162
+0.11(+1.58%)
Jul 15, 2022
6.830
7.040
6.700
6.960
269,148
+0.64(+10.13%)
Jul 14, 2022
6.280
6.950
6.280
6.320
706,015
-0.08(-1.25%)
Jul 13, 2022
6.490
6.530
6.370
6.400
199,149
-0.17(-2.59%)
Jul 12, 2022
6.460
6.580
6.320
6.570
154,634
+0.04(+0.61%)
Jul 11, 2022
6.490
6.600
6.325
6.530
300,842
+0.02(+0.31%)
Jul 08, 2022
6.730
6.780
6.510
6.510
309,043
-0.27(-3.98%)
Jul 07, 2022
6.700
6.800
6.570
6.780
204,122
+0.03(+0.44%)
Jul 06, 2022
6.780
6.870
6.570
6.750
270,126
-0.05(-0.74%)
Jul 05, 2022
6.310
7.080
6.290
6.800
340,090
+0.33(+5.10%)
Jul 04, 2022
6.590
6.590
6.400
6.470
40,412
+0.06(+0.94%)
Jun 30, 2022
6.410
0
-0.19(-2.88%)
Jun 29, 2022
6.780
6.780
6.440
6.600
638,715
-0.11(-1.64%)
Jun 28, 2022
6.660
6.830
6.310
6.710
342,943
-0.05(-0.74%)
Jun 27, 2022
6.600
6.800
6.550
6.760
183,378
+0.07(+1.05%)
Jun 24, 2022
6.510
6.820
6.510
6.690
278,609
+0.04(+0.60%)
Jun 23, 2022
6.410
6.760
6.320
6.650
346,007
+0.00(+0.00%)
Jun 22, 2022
6.560
6.670
6.250
6.650
689,183
-0.05(-0.75%)
Jun 21, 2022
7.000
7.070
6.550
6.700
389,185
-0.22(-3.18%)
Jun 20, 2022
6.730
6.950
6.670
6.920
43,825
+0.12(+1.76%)
Jun 17, 2022
6.760
6.910
6.660
6.800
230,628
-0.03(-0.44%)
Jun 16, 2022
6.900
6.900
6.580
6.830
215,011
-0.02(-0.29%)
Jun 15, 2022
6.680
7.040
6.610
6.850
406,064
+0.04(+0.59%)
Jun 14, 2022
7.100
7.250
6.620
6.810
438,506
-0.77(-10.16%)
Jun 13, 2022
7.470
7.640
7.080
7.580
317,336
-0.06(-0.79%)
Jun 10, 2022
7.280
7.800
7.150
7.640
197,346
+0.18(+2.41%)
Jun 09, 2022
7.540
7.600
7.240
7.460
335,448
-0.08(-1.06%)
Jun 08, 2022
7.820
7.980
7.500
7.540
558,522
-0.48(-5.99%)
Jun 07, 2022
7.900
8.020
7.750
8.020
180,894
+0.02(+0.25%)
Jun 06, 2022
7.700
8.050
7.600
8.000
205,923
+0.16(+2.04%)
Jun 03, 2022
7.610
7.840
7.610
7.840
187,509
+0.13(+1.69%)
Jun 02, 2022
7.750
7.850
7.630
7.710
290,372
-0.09(-1.15%)
Jun 01, 2022
7.790
7.930
7.610
7.800
183,372
+0.17(+2.23%)
May 31, 2022
7.610
7.830
7.530
7.630
163,545
-0.11(-1.42%)
May 30, 2022
7.600
7.740
7.570
7.740
52,271
-0.06(-0.77%)
May 27, 2022
7.850
7.930
7.500
7.800
422,906
-0.10(-1.27%)
May 26, 2022
7.730
8.110
7.730
7.900
254,356
+0.04(+0.51%)
May 25, 2022
7.750
8.030
7.740
7.860
331,106
+0.02(+0.26%)
May 24, 2022
7.740
7.840
7.550
7.840
243,032
-0.20(-2.49%)
May 20, 2022
8.040
0
+0.59(+7.92%)
May 19, 2022
7.030
7.540
7.020
7.450
266,345
+0.22(+3.04%)
May 18, 2022
7.280
7.320
7.040
7.230
351,095
-0.14(-1.90%)
May 17, 2022
7.580
7.690
7.370
7.370
338,513
-0.37(-4.78%)
May 16, 2022
7.600
7.810
7.360
7.740
382,593
+0.12(+1.57%)
May 13, 2022
7.300
7.710
7.270
7.620
543,100
+0.39(+5.39%)
May 12, 2022
7.080
7.360
7.020
7.230
450,667
-0.08(-1.09%)
May 11, 2022
7.190
7.380
6.900
7.310
370,063
+0.47(+6.87%)
May 10, 2022
7.110
7.300
6.630
6.840
807,543
-0.45(-6.17%)
May 09, 2022
7.450
7.450
6.970
7.290
532,475
-0.22(-2.93%)
May 06, 2022
7.010
7.680
6.640
7.510
887,500
+0.26(+3.59%)
May 05, 2022
7.290
7.290
6.900
7.250
311,632
-0.11(-1.49%)
May 04, 2022
7.510
7.540
7.010
7.360
494,458
+0.11(+1.52%)
May 03, 2022
7.400
7.590
7.170
7.250
425,282
-0.25(-3.33%)
May 02, 2022
7.560
7.700
7.230
7.500
367,543
-0.27(-3.47%)
Apr 29, 2022
7.670
7.910
7.520
7.770
342,263
+0.08(+1.04%)
Apr 28, 2022
7.670
7.840
7.530
7.690
559,925
-0.04(-0.52%)
Apr 27, 2022
7.970
8.170
7.560
7.730
389,644
-0.29(-3.62%)
Apr 26, 2022
7.980
8.080
7.860
8.020
532,399
+0.03(+0.38%)
Apr 25, 2022
7.820
8.080
7.800
7.990
461,497
-0.26(-3.15%)
Apr 22, 2022
7.580
8.380
7.580
8.250
363,411
+0.55(+7.14%)
Apr 21, 2022
7.800
7.930
7.390
7.700
485,053
+0.01(+0.13%)
Apr 20, 2022
7.740
7.890
7.650
7.690
221,672
-0.14(-1.79%)
Apr 19, 2022
7.740
7.980
7.600
7.830
586,430
+0.04(+0.51%)
Apr 18, 2022
8.270
8.390
7.760
7.790
651,732
-0.66(-7.81%)
Apr 14, 2022
8.450
0
-0.15(-1.74%)
Apr 13, 2022
8.350
8.600
8.220
8.600
222,074
-0.02(-0.23%)
Apr 12, 2022
8.600
8.650
8.270
8.620
246,588
+0.25(+2.99%)
Apr 11, 2022
8.380
8.860
8.250
8.370
329,969
-0.18(-2.11%)
Apr 08, 2022
8.530
8.680
8.430
8.550
214,865
-0.07(-0.81%)
Apr 07, 2022
8.500
8.710
7.930
8.620
387,320
+0.16(+1.89%)
Apr 06, 2022
8.850
8.850
8.390
8.460
422,974
-0.37(-4.19%)
Apr 05, 2022
8.930
8.990
8.340
8.830
465,199
+0.03(+0.34%)
Apr 04, 2022
9.050
9.100
8.670
8.800
274,762
-0.15(-1.68%)
Apr 01, 2022
9.060
9.270
8.850
8.950
685,819
-0.18(-1.97%)
Mar 31, 2022
9.060
9.150
8.850
9.130
306,221
+0.19(+2.13%)
Mar 30, 2022
8.700
9.050
8.540
8.940
482,157
+0.26(+3.00%)
Mar 29, 2022
8.420
8.680
8.250
8.680
295,196
+0.34(+4.08%)
Mar 28, 2022
8.390
8.500
8.070
8.340
412,039
-0.25(-2.91%)
Mar 25, 2022
8.320
8.650
8.040
8.590
1,355,199
+0.39(+4.76%)
Mar 24, 2022
8.270
8.500
7.930
8.200
1,331,066
-0.18(-2.15%)
Mar 23, 2022
8.480
8.550
8.190
8.380
276,278
-0.12(-1.41%)
Mar 22, 2022
8.390
8.550
8.280
8.500
318,154
+0.11(+1.31%)
Mar 21, 2022
8.430
8.510
8.100
8.390
359,018
-0.06(-0.71%)
Mar 18, 2022
7.750
8.500
7.600
8.450
580,926
+0.80(+10.46%)
Mar 17, 2022
7.550
7.850
7.480
7.650
423,481
+0.11(+1.46%)
Mar 16, 2022
7.440
7.650
7.160
7.540
522,795
+0.29(+4.00%)
Mar 15, 2022
7.200
7.400
6.830
7.250
788,135
-0.12(-1.63%)
Mar 14, 2022
7.500
7.640
7.180
7.370
262,085
-0.13(-1.73%)
Mar 11, 2022
7.780
7.780
7.330
7.500
211,133
-0.09(-1.19%)
Mar 10, 2022
7.600
7.850
7.420
7.590
255,863
-0.13(-1.68%)
Mar 09, 2022
7.610
7.990
7.550
7.720
455,216
+0.25(+3.35%)
Mar 08, 2022
7.020
7.730
6.950
7.470
537,027
+0.15(+2.05%)
Mar 07, 2022
7.450
7.650
6.920
7.320
718,841
-0.23(-3.05%)
Mar 04, 2022
7.200
7.840
7.200
7.550
905,644
-0.10(-1.31%)
Mar 03, 2022
7.810
7.930
7.360
7.650
936,117
-0.33(-4.14%)
Mar 02, 2022
8.000
8.230
7.600
7.980
940,565
-0.02(-0.25%)
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.