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
Tile Shop Hlds
(NQ:
TTSH
)
6.690
+0.090 (+1.36%)
Streaming Delayed Price
Updated: 9:51 AM EDT, Jun 3, 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 (%)
Mar 28, 2024
7.000
7.130
6.940
7.030
395,556
+0.06(+0.86%)
Mar 27, 2024
6.940
7.015
6.900
6.970
71,225
+0.01(+0.14%)
Mar 26, 2024
7.060
7.060
6.930
6.960
70,198
-0.01(-0.14%)
Mar 25, 2024
7.040
7.180
6.950
6.970
67,813
-0.02(-0.29%)
Mar 22, 2024
7.000
7.000
6.840
6.990
145,991
-0.01(-0.14%)
Mar 21, 2024
6.950
7.070
6.870
7.000
428,615
+0.07(+1.01%)
Mar 20, 2024
6.890
6.980
6.686
6.930
219,672
+0.03(+0.43%)
Mar 19, 2024
6.620
7.000
6.560
6.900
289,049
+0.29(+4.39%)
Mar 18, 2024
6.540
6.705
6.420
6.610
382,321
+0.08(+1.23%)
Mar 15, 2024
6.460
6.730
6.460
6.530
261,593
+0.02(+0.31%)
Mar 14, 2024
6.740
6.740
6.470
6.510
87,034
-0.24(-3.56%)
Mar 13, 2024
6.720
6.860
6.671
6.750
122,896
+0.06(+0.90%)
Mar 12, 2024
6.850
6.850
6.630
6.690
75,634
-0.13(-1.91%)
Mar 11, 2024
6.870
6.893
6.660
6.820
91,390
+0.02(+0.29%)
Mar 08, 2024
6.830
6.980
6.670
6.800
85,006
+0.07(+1.04%)
Mar 07, 2024
6.830
6.990
6.670
6.730
142,309
-0.09(-1.32%)
Mar 06, 2024
6.720
6.870
6.700
6.820
418,387
+0.13(+1.94%)
Mar 05, 2024
6.650
6.800
6.580
6.690
91,475
+0.04(+0.60%)
Mar 04, 2024
6.960
6.980
6.610
6.650
110,160
-0.31(-4.45%)
Mar 01, 2024
7.000
7.020
6.850
6.960
164,121
+0.01(+0.14%)
Feb 29, 2024
7.100
7.110
6.690
6.950
292,651
+0.00(+0.00%)
Feb 28, 2024
6.970
7.080
6.830
6.950
128,669
-0.07(-1.00%)
Feb 27, 2024
6.910
7.050
6.650
7.020
325,696
+0.22(+3.24%)
Feb 26, 2024
6.630
6.840
6.600
6.800
144,512
+0.20(+3.03%)
Feb 23, 2024
6.470
6.660
6.390
6.600
179,988
+0.13(+2.01%)
Feb 22, 2024
6.470
6.710
6.350
6.470
187,548
-0.04(-0.61%)
Feb 21, 2024
6.620
6.825
6.480
6.510
193,984
-0.07(-1.06%)
Feb 20, 2024
6.880
6.900
6.530
6.580
185,415
-0.30(-4.36%)
Feb 16, 2024
6.990
7.000
6.760
6.880
178,800
-0.04(-0.58%)
Feb 15, 2024
6.450
6.940
6.338
6.920
597,565
+0.55(+8.63%)
Feb 14, 2024
6.230
6.400
6.170
6.370
47,189
+0.20(+3.24%)
Feb 13, 2024
6.280
6.430
6.120
6.170
89,610
-0.28(-4.34%)
Feb 12, 2024
6.350
6.520
6.350
6.450
242,817
+0.00(+0.00%)
Feb 09, 2024
6.250
6.520
6.200
6.450
48,339
+0.17(+2.71%)
Feb 08, 2024
6.370
6.460
6.250
6.280
22,835
-0.08(-1.26%)
Feb 07, 2024
6.300
6.390
6.210
6.360
40,760
+0.08(+1.27%)
Feb 06, 2024
6.260
6.370
6.211
6.280
16,015
-0.01(-0.16%)
Feb 05, 2024
6.310
6.370
6.195
6.290
35,720
-0.01(-0.16%)
Feb 02, 2024
6.150
6.430
6.150
6.300
143,736
-0.02(-0.32%)
Feb 01, 2024
6.540
6.555
6.200
6.320
261,787
-0.17(-2.62%)
Jan 31, 2024
6.500
6.580
6.441
6.490
103,771
-0.08(-1.22%)
Jan 30, 2024
6.420
6.580
6.410
6.570
77,892
+0.08(+1.23%)
Jan 29, 2024
6.660
6.660
6.380
6.490
49,896
-0.15(-2.26%)
Jan 26, 2024
6.690
6.741
6.440
6.640
54,291
-0.02(-0.30%)
Jan 25, 2024
6.850
6.930
6.545
6.660
96,845
-0.07(-1.04%)
Jan 24, 2024
6.830
6.930
6.650
6.730
40,465
-0.01(-0.15%)
Jan 23, 2024
7.140
7.140
6.670
6.740
51,964
-0.31(-4.40%)
Jan 22, 2024
7.090
7.160
6.855
7.050
72,583
-0.02(-0.28%)
Jan 19, 2024
7.050
7.110
6.930
7.070
37,680
+0.09(+1.29%)
Jan 18, 2024
6.940
7.015
6.795
6.980
28,701
+0.07(+1.01%)
Jan 17, 2024
6.900
7.100
6.840
6.910
29,305
-0.11(-1.57%)
Jan 16, 2024
6.890
7.070
6.848
7.020
53,162
+0.01(+0.14%)
Jan 12, 2024
7.070
7.070
6.878
7.010
40,289
+0.02(+0.29%)
Jan 11, 2024
6.930
7.029
6.530
6.990
102,292
-0.02(-0.29%)
Jan 10, 2024
6.750
7.060
6.750
7.010
42,809
+0.21(+3.09%)
Jan 09, 2024
6.840
6.960
6.780
6.800
23,738
-0.15(-2.16%)
Jan 08, 2024
6.710
7.000
6.700
6.950
25,919
+0.11(+1.61%)
Jan 05, 2024
6.800
7.069
6.731
6.840
53,086
-0.01(-0.15%)
Jan 04, 2024
6.960
7.060
6.830
6.850
51,171
-0.06(-0.87%)
Jan 03, 2024
7.300
7.300
6.860
6.910
50,874
-0.36(-4.95%)
Jan 02, 2024
7.360
7.390
7.210
7.270
41,967
-0.09(-1.22%)
Dec 29, 2023
7.440
7.490
7.280
7.360
46,886
-0.05(-0.67%)
Dec 28, 2023
7.420
7.500
7.370
7.410
61,618
-0.09(-1.20%)
Dec 27, 2023
7.420
7.670
7.391
7.500
135,285
+0.00(+0.00%)
Dec 26, 2023
7.400
7.500
7.290
7.500
62,364
+0.06(+0.81%)
Dec 22, 2023
7.250
7.470
6.920
7.440
168,189
+0.22(+3.05%)
Dec 21, 2023
7.250
7.260
7.000
7.220
139,263
+0.06(+0.84%)
Dec 20, 2023
7.000
7.500
7.000
7.160
140,853
+0.16(+2.29%)
Dec 19, 2023
7.000
7.000
6.925
7.000
60,383
+0.00(+0.00%)
Dec 18, 2023
7.010
7.290
6.945
7.000
131,225
-0.01(-0.14%)
Dec 15, 2023
7.060
7.292
6.810
7.010
254,177
+0.04(+0.57%)
Dec 14, 2023
6.870
7.020
6.710
6.970
162,880
+0.10(+1.46%)
Dec 13, 2023
6.660
6.970
6.550
6.870
105,042
+0.27(+4.09%)
Dec 12, 2023
6.750
6.800
6.440
6.600
87,343
-0.16(-2.37%)
Dec 11, 2023
6.800
6.900
6.430
6.760
55,267
-0.07(-1.02%)
Dec 08, 2023
6.540
6.890
6.400
6.830
65,504
+0.29(+4.43%)
Dec 07, 2023
6.640
6.700
6.470
6.540
32,814
-0.05(-0.76%)
Dec 06, 2023
6.800
6.890
6.590
6.590
31,060
-0.22(-3.23%)
Dec 05, 2023
6.900
6.900
6.680
6.810
32,150
-0.10(-1.45%)
Dec 04, 2023
6.600
6.990
6.570
6.910
59,611
+0.31(+4.70%)
Dec 01, 2023
6.800
6.800
6.380
6.600
108,326
-0.15(-2.22%)
Nov 30, 2023
6.490
6.790
6.335
6.750
149,640
+0.26(+4.01%)
Nov 29, 2023
6.430
6.535
6.090
6.490
72,209
+0.15(+2.37%)
Nov 28, 2023
6.370
6.500
6.272
6.340
52,896
-0.03(-0.47%)
Nov 27, 2023
6.420
6.500
6.160
6.370
29,396
-0.10(-1.55%)
Nov 24, 2023
6.320
6.620
6.290
6.470
26,033
+0.09(+1.41%)
Nov 22, 2023
6.320
6.490
6.212
6.380
38,729
+0.15(+2.41%)
Nov 21, 2023
6.270
6.450
6.170
6.230
48,541
-0.17(-2.66%)
Nov 20, 2023
6.340
6.500
6.218
6.400
37,278
+0.10(+1.59%)
Nov 17, 2023
6.400
6.500
6.230
6.300
100,257
-0.06(-0.87%)
Nov 16, 2023
6.300
6.400
6.160
6.355
57,256
+0.08(+1.19%)
Nov 15, 2023
6.000
6.340
6.000
6.280
84,371
+0.27(+4.49%)
Nov 14, 2023
5.650
6.010
5.550
6.010
66,271
+0.54(+9.87%)
Nov 13, 2023
5.600
5.670
5.400
5.470
60,598
-0.13(-2.32%)
Nov 10, 2023
5.380
5.610
5.280
5.600
108,055
+0.26(+4.87%)
Nov 09, 2023
5.400
5.450
5.140
5.340
74,154
-0.07(-1.29%)
Nov 08, 2023
5.470
5.470
5.240
5.410
64,848
-0.06(-1.10%)
Nov 07, 2023
5.310
5.500
5.070
5.470
50,692
+0.16(+3.01%)
Nov 06, 2023
5.280
5.390
5.090
5.310
108,321
-0.04(-0.75%)
Nov 03, 2023
5.500
5.500
5.050
5.350
40,895
-0.07(-1.29%)
Nov 02, 2023
4.940
5.500
4.620
5.420
80,227
+0.15(+2.85%)
Nov 01, 2023
5.300
5.430
5.200
5.270
57,220
-0.22(-4.01%)
Oct 31, 2023
5.150
5.500
5.010
5.490
172,962
+0.34(+6.60%)
Oct 30, 2023
4.760
5.180
4.330
5.150
194,809
+0.29(+5.97%)
Oct 27, 2023
4.900
5.100
4.820
4.860
32,197
+0.01(+0.21%)
Oct 26, 2023
4.980
5.040
4.820
4.850
38,690
-0.10(-2.02%)
Oct 25, 2023
5.010
5.110
4.900
4.950
31,640
-0.18(-3.51%)
Oct 24, 2023
5.090
5.220
5.000
5.130
24,760
+0.06(+1.18%)
Oct 23, 2023
5.230
5.260
5.040
5.070
26,105
-0.20(-3.80%)
Oct 20, 2023
5.150
5.270
5.150
5.270
65,872
+0.13(+2.53%)
Oct 19, 2023
5.080
5.270
5.080
5.140
28,826
+0.08(+1.58%)
Oct 18, 2023
5.240
5.325
5.060
5.060
29,871
-0.21(-3.89%)
Oct 17, 2023
5.150
5.500
5.150
5.265
93,657
+0.14(+2.83%)
Oct 16, 2023
5.130
5.190
5.060
5.120
54,898
+0.02(+0.39%)
Oct 13, 2023
5.306
5.306
4.977
5.100
16,573
-0.07(-1.35%)
Oct 12, 2023
5.180
5.359
5.120
5.170
34,996
+0.02(+0.39%)
Oct 11, 2023
5.190
5.427
5.135
5.150
30,455
-0.10(-1.90%)
Oct 10, 2023
5.240
5.380
5.190
5.250
38,947
-0.04(-0.76%)
Oct 09, 2023
5.220
5.480
4.975
5.290
24,312
-0.01(-0.19%)
Oct 06, 2023
5.230
5.350
5.171
5.300
26,950
+0.07(+1.34%)
Oct 05, 2023
5.290
5.325
5.230
5.230
57,713
-0.11(-2.06%)
Oct 04, 2023
5.230
5.450
5.160
5.340
47,542
+0.11(+2.10%)
Oct 03, 2023
5.490
5.500
5.160
5.230
34,416
-0.24(-4.39%)
Oct 02, 2023
5.430
5.590
5.400
5.470
28,164
-0.02(-0.36%)
Sep 29, 2023
5.520
5.651
5.420
5.490
26,849
-0.05(-0.90%)
Sep 28, 2023
5.612
5.612
5.430
5.540
19,893
-0.05(-0.89%)
Sep 27, 2023
5.580
5.700
5.520
5.590
30,584
+0.09(+1.64%)
Sep 26, 2023
5.620
5.700
5.410
5.500
35,839
-0.09(-1.61%)
Sep 25, 2023
5.440
5.630
5.542
5.590
30,970
+0.13(+2.38%)
Sep 22, 2023
5.410
5.750
5.390
5.460
31,589
+0.04(+0.74%)
Sep 21, 2023
5.390
5.560
5.376
5.420
32,415
+0.03(+0.56%)
Sep 20, 2023
5.360
5.520
5.290
5.390
40,846
+0.07(+1.32%)
Sep 19, 2023
5.410
5.490
5.300
5.320
30,371
-0.08(-1.48%)
Sep 18, 2023
5.500
5.570
5.360
5.400
38,029
-0.06(-1.10%)
Sep 15, 2023
5.400
5.550
5.300
5.460
244,971
+0.03(+0.55%)
Sep 14, 2023
5.270
5.495
5.230
5.430
42,284
+0.18(+3.43%)
Sep 13, 2023
5.350
5.350
5.195
5.250
51,416
+0.02(+0.38%)
Sep 12, 2023
5.130
5.325
5.130
5.230
54,789
+0.06(+1.16%)
Sep 11, 2023
5.110
5.320
5.110
5.170
59,174
-0.06(-1.15%)
Sep 08, 2023
5.250
5.490
5.170
5.230
34,643
-0.08(-1.51%)
Sep 07, 2023
5.750
5.750
5.250
5.310
85,376
-0.45(-7.81%)
Sep 06, 2023
5.860
5.940
5.591
5.760
98,207
-0.07(-1.20%)
Sep 05, 2023
6.070
6.070
5.720
5.830
50,782
-0.23(-3.80%)
Sep 01, 2023
5.930
6.140
5.900
6.060
45,490
+0.14(+2.36%)
Aug 31, 2023
5.890
6.040
5.875
5.920
54,607
+0.08(+1.37%)
Aug 30, 2023
5.750
5.860
5.690
5.840
38,171
+0.09(+1.57%)
Aug 29, 2023
5.720
5.840
5.679
5.750
66,287
+0.05(+0.88%)
Aug 28, 2023
5.670
5.790
5.660
5.700
38,197
+0.01(+0.18%)
Aug 25, 2023
5.670
5.740
5.600
5.690
29,244
+0.01(+0.18%)
Aug 24, 2023
5.690
5.770
5.570
5.680
50,356
-0.07(-1.22%)
Aug 23, 2023
5.670
5.775
5.622
5.750
33,415
+0.05(+0.88%)
Aug 22, 2023
5.870
5.870
5.620
5.700
56,102
-0.13(-2.23%)
Aug 21, 2023
5.970
6.060
5.780
5.830
61,486
-0.11(-1.85%)
Aug 18, 2023
5.780
5.970
5.780
5.940
38,541
+0.10(+1.71%)
Aug 17, 2023
5.960
5.960
5.810
5.840
38,748
-0.08(-1.35%)
Aug 16, 2023
6.090
6.120
5.920
5.920
26,700
-0.15(-2.47%)
Aug 15, 2023
5.970
6.120
5.923
6.070
39,779
+0.10(+1.68%)
Aug 14, 2023
5.920
6.010
5.851
5.970
23,745
+0.03(+0.51%)
Aug 11, 2023
5.970
6.030
5.910
5.940
38,190
-0.07(-1.16%)
Aug 10, 2023
6.010
6.080
5.940
6.010
47,399
+0.04(+0.67%)
Aug 09, 2023
5.780
6.100
5.680
5.970
134,266
+0.08(+1.36%)
Aug 08, 2023
5.900
5.990
5.770
5.890
58,945
-0.08(-1.34%)
Aug 07, 2023
5.950
6.015
5.810
5.970
66,738
+0.02(+0.34%)
Aug 04, 2023
5.820
5.950
5.740
5.950
43,413
+0.19(+3.30%)
Aug 03, 2023
6.260
6.303
5.590
5.760
136,800
-0.64(-10.00%)
Aug 02, 2023
6.310
6.420
6.200
6.400
64,992
+0.03(+0.47%)
Aug 01, 2023
6.310
6.435
6.270
6.370
81,357
+0.01(+0.16%)
Jul 31, 2023
6.270
6.440
6.250
6.360
49,894
+0.11(+1.76%)
Jul 28, 2023
6.270
6.310
6.180
6.250
26,114
+0.05(+0.81%)
Jul 27, 2023
6.370
6.370
6.170
6.200
57,598
-0.19(-2.97%)
Jul 26, 2023
6.380
6.505
6.360
6.390
41,739
+0.00(+0.00%)
Jul 25, 2023
6.180
6.430
6.180
6.390
75,740
+0.15(+2.40%)
Jul 24, 2023
6.200
6.260
6.010
6.240
31,840
+0.01(+0.16%)
Jul 21, 2023
6.200
6.450
6.180
6.230
53,789
+0.08(+1.30%)
Jul 20, 2023
6.040
6.190
5.930
6.150
40,340
+0.10(+1.65%)
Jul 19, 2023
6.170
6.190
5.980
6.050
82,287
-0.13(-2.10%)
Jul 18, 2023
6.120
6.239
6.120
6.180
62,563
+0.05(+0.82%)
Jul 17, 2023
5.930
6.200
5.920
6.130
102,526
+0.24(+4.07%)
Jul 14, 2023
5.900
5.925
5.780
5.890
83,931
-0.01(-0.17%)
Jul 13, 2023
5.800
5.900
5.750
5.900
74,593
+0.10(+1.72%)
Jul 12, 2023
5.810
5.850
5.780
5.800
55,100
-0.01(-0.17%)
Jul 11, 2023
5.830
5.840
5.765
5.810
78,670
+0.02(+0.35%)
Jul 10, 2023
5.580
5.790
5.580
5.790
155,332
+0.24(+4.32%)
Jul 07, 2023
5.500
5.580
5.430
5.550
276,830
+0.08(+1.46%)
Jul 06, 2023
5.450
5.510
5.410
5.470
112,132
-0.02(-0.36%)
Jul 05, 2023
5.550
5.580
5.460
5.490
90,880
-0.06(-1.08%)
Jul 03, 2023
5.530
5.680
5.520
5.550
53,800
+0.01(+0.18%)
Jun 30, 2023
5.540
5.570
5.490
5.540
136,107
+0.04(+0.73%)
Jun 29, 2023
5.520
5.575
5.490
5.500
68,710
+0.00(+0.00%)
Jun 28, 2023
5.500
5.505
5.460
5.500
56,145
+0.00(+0.00%)
Jun 27, 2023
5.390
5.560
5.390
5.500
99,316
+0.11(+2.04%)
Jun 26, 2023
5.480
5.530
5.360
5.390
99,372
-0.02(-0.37%)
Jun 23, 2023
5.180
5.450
5.180
5.410
383,626
+0.15(+2.85%)
Jun 22, 2023
5.280
5.290
5.150
5.260
79,526
-0.02(-0.38%)
Jun 21, 2023
5.440
5.480
5.230
5.280
68,235
-0.16(-2.94%)
Jun 20, 2023
5.380
5.500
5.355
5.440
106,899
+0.07(+1.30%)
Jun 16, 2023
5.450
5.472
5.300
5.370
145,126
-0.01(-0.19%)
Jun 15, 2023
5.400
5.480
5.285
5.380
61,661
-0.01(-0.19%)
Jun 14, 2023
5.530
5.560
5.380
5.390
71,612
-0.09(-1.64%)
Jun 13, 2023
5.340
5.540
5.340
5.480
108,645
+0.09(+1.67%)
Jun 12, 2023
5.500
5.500
5.230
5.390
84,122
-0.14(-2.53%)
Jun 09, 2023
5.520
5.600
5.381
5.530
58,792
-0.06(-1.07%)
Jun 08, 2023
5.670
5.760
5.520
5.590
152,241
-0.02(-0.36%)
Jun 07, 2023
5.570
5.670
5.520
5.610
100,678
+0.05(+0.90%)
Jun 06, 2023
5.470
5.770
5.470
5.560
320,351
+0.12(+2.21%)
Jun 05, 2023
5.470
5.625
5.310
5.440
128,642
-0.09(-1.63%)
Jun 02, 2023
5.370
5.560
5.230
5.530
72,923
+0.26(+4.93%)
Jun 01, 2023
5.230
5.340
5.120
5.270
139,170
+0.01(+0.19%)
May 31, 2023
5.030
5.400
4.870
5.260
71,011
+0.24(+4.78%)
May 30, 2023
5.120
5.225
4.985
5.020
49,627
-0.09(-1.76%)
May 26, 2023
5.110
5.180
5.080
5.110
34,505
+0.01(+0.20%)
May 25, 2023
5.100
5.170
5.060
5.100
32,236
-0.01(-0.20%)
May 24, 2023
5.070
5.170
5.055
5.110
62,594
+0.01(+0.20%)
May 23, 2023
4.970
5.190
4.895
5.100
61,094
+0.12(+2.41%)
May 22, 2023
5.130
5.130
4.880
4.980
75,455
-0.10(-1.97%)
May 19, 2023
4.910
5.170
4.870
5.080
58,531
+0.23(+4.74%)
May 18, 2023
4.730
4.890
4.690
4.850
34,598
+0.10(+2.11%)
May 17, 2023
4.450
4.850
4.450
4.750
52,879
+0.29(+6.50%)
May 16, 2023
4.560
4.560
4.390
4.460
64,799
-0.10(-2.19%)
May 15, 2023
4.470
4.600
4.410
4.560
61,267
+0.11(+2.47%)
May 12, 2023
4.510
4.510
4.410
4.450
30,880
-0.01(-0.22%)
May 11, 2023
4.490
4.550
4.340
4.460
39,793
-0.02(-0.45%)
May 10, 2023
4.510
4.540
4.340
4.480
49,009
-0.01(-0.22%)
May 09, 2023
4.490
4.530
4.330
4.490
73,191
-0.02(-0.44%)
May 08, 2023
4.540
4.540
4.440
4.510
28,345
+0.00(+0.00%)
May 05, 2023
4.440
4.590
4.350
4.510
59,174
+0.09(+2.04%)
May 04, 2023
4.360
4.570
4.300
4.420
87,148
-0.02(-0.45%)
May 03, 2023
4.460
4.720
4.420
4.440
69,842
-0.05(-1.11%)
May 02, 2023
4.550
4.625
4.170
4.490
119,537
-0.07(-1.54%)
May 01, 2023
4.680
4.730
4.490
4.560
45,039
-0.13(-2.77%)
Apr 28, 2023
4.680
4.865
4.650
4.690
120,437
-0.01(-0.21%)
Apr 27, 2023
4.600
4.780
4.600
4.700
87,387
+0.16(+3.52%)
Apr 26, 2023
4.560
4.700
4.510
4.540
197,481
-0.05(-1.09%)
Apr 25, 2023
4.510
4.645
4.500
4.590
53,494
+0.08(+1.77%)
Apr 24, 2023
4.480
4.580
4.450
4.510
34,228
+0.08(+1.81%)
Apr 21, 2023
4.410
4.560
4.380
4.430
63,323
+0.04(+0.91%)
Apr 20, 2023
4.300
4.440
4.230
4.390
44,579
+0.01(+0.23%)
Apr 19, 2023
4.180
4.430
4.070
4.380
350,237
+0.19(+4.53%)
Apr 18, 2023
4.150
4.310
4.150
4.190
190,595
-0.10(-2.33%)
Apr 17, 2023
4.310
4.320
4.240
4.290
50,068
+0.00(+0.00%)
Apr 14, 2023
4.400
4.450
4.240
4.290
209,052
-0.16(-3.60%)
Apr 13, 2023
4.600
4.600
4.400
4.450
125,142
-0.03(-0.67%)
Apr 12, 2023
4.770
4.813
4.461
4.480
124,041
-0.36(-7.44%)
Apr 11, 2023
4.630
4.920
4.590
4.840
89,045
+0.24(+5.22%)
Apr 10, 2023
4.390
4.710
4.390
4.600
74,790
+0.21(+4.78%)
Apr 06, 2023
4.430
4.430
4.320
4.390
50,230
-0.02(-0.45%)
Apr 05, 2023
4.420
4.490
4.330
4.410
66,562
-0.07(-1.56%)
Apr 04, 2023
4.570
4.580
4.470
4.480
51,540
-0.12(-2.61%)
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.