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
Omniq Corp
(NQ:
OMQS
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, May 6, 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
0.5880
0.5880
0.5344
0.5350
25,815
-0.03(-4.46%)
Mar 27, 2024
0.5970
0.5970
0.5500
0.5600
33,282
+0.01(+1.38%)
Mar 26, 2024
0.5700
0.6100
0.5290
0.5524
261,478
+0.04(+8.31%)
Mar 25, 2024
0.5135
0.5601
0.5005
0.5100
18,393
-0.02(-3.21%)
Mar 22, 2024
0.5700
0.5800
0.5150
0.5269
32,435
-0.05(-9.16%)
Mar 21, 2024
0.5500
0.6083
0.5500
0.5800
28,031
+0.02(+4.50%)
Mar 20, 2024
0.6700
0.6900
0.5550
0.5550
486,660
-0.04(-6.11%)
Mar 19, 2024
0.6490
0.6600
0.5911
0.5911
18,709
-0.02(-3.10%)
Mar 18, 2024
0.6600
0.6600
0.6100
0.6100
55,437
+0.00(+0.00%)
Mar 15, 2024
0.5900
0.6250
0.5660
0.6100
15,515
-0.01(-1.60%)
Mar 14, 2024
0.6300
0.6300
0.5601
0.6199
26,904
+0.02(+3.32%)
Mar 13, 2024
0.6300
0.6300
0.6000
0.6000
54,898
-0.01(-1.14%)
Mar 12, 2024
0.5400
0.6300
0.5377
0.6069
76,351
+0.09(+18.54%)
Mar 11, 2024
0.5084
0.5800
0.4800
0.5120
89,222
-0.02(-3.40%)
Mar 08, 2024
0.5000
0.5999
0.4821
0.5300
216,104
+0.05(+9.94%)
Mar 07, 2024
0.4390
0.5000
0.4390
0.4821
51,367
+0.06(+13.33%)
Mar 06, 2024
0.4299
0.4299
0.3311
0.4254
27,576
+0.02(+5.14%)
Mar 05, 2024
0.4500
0.4500
0.4030
0.4046
8,638
-0.04(-8.05%)
Mar 04, 2024
0.4500
0.4500
0.4051
0.4400
19,838
-0.01(-1.87%)
Mar 01, 2024
0.4821
0.4828
0.4100
0.4484
21,184
-0.01(-2.94%)
Feb 29, 2024
0.4828
0.4828
0.4505
0.4620
9,092
-0.02(-4.31%)
Feb 28, 2024
0.4599
0.4847
0.4381
0.4828
14,393
+0.04(+10.25%)
Feb 27, 2024
0.4300
0.4800
0.4278
0.4379
25,532
+0.01(+1.84%)
Feb 26, 2024
0.4299
0.4300
0.3903
0.4300
41,490
+0.01(+2.38%)
Feb 23, 2024
0.4000
0.4290
0.3900
0.4200
21,082
-0.00(-0.24%)
Feb 22, 2024
0.4699
0.5000
0.4000
0.4210
82,553
-0.05(-11.55%)
Feb 21, 2024
0.4899
0.4900
0.4401
0.4760
38,116
+0.03(+5.68%)
Feb 20, 2024
0.4500
0.4991
0.4401
0.4504
22,348
+0.03(+5.98%)
Feb 16, 2024
0.5420
0.5420
0.3622
0.4250
91,320
-0.08(-16.65%)
Feb 15, 2024
0.4840
0.5190
0.4610
0.5099
12,018
+0.02(+3.11%)
Feb 14, 2024
0.5150
0.5180
0.4710
0.4945
19,502
+0.02(+4.99%)
Feb 13, 2024
0.4800
0.5216
0.4700
0.4710
9,716
+0.00(+0.17%)
Feb 12, 2024
0.4999
0.4999
0.4700
0.4702
27,883
-0.02(-4.02%)
Feb 09, 2024
0.5227
0.5449
0.4800
0.4899
72,546
-0.03(-5.81%)
Feb 08, 2024
0.5300
0.5450
0.5125
0.5201
14,258
-0.02(-4.55%)
Feb 07, 2024
0.5200
0.5450
0.5200
0.5449
12,935
+0.02(+4.79%)
Feb 06, 2024
0.5100
0.5700
0.5101
0.5200
19,769
-0.05(-8.05%)
Feb 05, 2024
0.5659
0.5659
0.4901
0.5655
24,185
+0.04(+6.68%)
Feb 02, 2024
0.5401
0.5401
0.4999
0.5301
36,519
-0.01(-1.03%)
Feb 01, 2024
0.5599
0.5799
0.5012
0.5356
23,152
-0.01(-2.44%)
Jan 31, 2024
0.5700
0.5895
0.5490
0.5490
8,295
-0.03(-4.95%)
Jan 30, 2024
0.5892
0.5898
0.5500
0.5776
2,470
+0.03(+5.21%)
Jan 29, 2024
0.5699
0.5895
0.5490
0.5490
7,603
-0.00(-0.54%)
Jan 26, 2024
0.5640
0.6298
0.5501
0.5520
12,808
+0.03(+6.15%)
Jan 25, 2024
0.5770
0.5920
0.5200
0.5200
11,195
-0.06(-9.94%)
Jan 24, 2024
0.6399
0.6399
0.5774
0.5774
72,814
-0.03(-5.33%)
Jan 23, 2024
0.5948
0.6099
0.5948
0.6099
2,212
+0.03(+5.01%)
Jan 22, 2024
0.5995
0.6095
0.5808
0.5808
3,783
-0.02(-3.20%)
Jan 19, 2024
0.6000
0.6000
0.5669
0.6000
4,270
-0.01(-1.56%)
Jan 18, 2024
0.6000
0.6420
0.5750
0.6095
7,631
+0.01(+1.58%)
Jan 17, 2024
0.5302
0.6000
0.5302
0.6000
3,728
-0.01(-1.64%)
Jan 16, 2024
0.5925
0.6100
0.5522
0.6100
9,330
-0.02(-3.91%)
Jan 12, 2024
0.5754
0.6500
0.5754
0.6348
3,773
+0.04(+5.92%)
Jan 11, 2024
0.5806
0.6001
0.5751
0.5993
5,046
-0.02(-2.55%)
Jan 10, 2024
0.6400
0.6400
0.5917
0.6150
4,703
+0.01(+1.32%)
Jan 09, 2024
0.5810
0.6090
0.5400
0.6070
12,548
-0.01(-1.75%)
Jan 08, 2024
0.5622
0.6182
0.5203
0.6178
29,499
+0.10(+18.74%)
Jan 05, 2024
0.5108
0.6049
0.4901
0.5203
151,608
-0.01(-1.83%)
Jan 04, 2024
0.5900
0.5900
0.5250
0.5300
36,785
-0.04(-6.61%)
Jan 03, 2024
0.5680
0.5869
0.5472
0.5675
20,178
-0.02(-4.04%)
Jan 02, 2024
0.6489
0.6489
0.5699
0.5914
46,305
-0.06(-9.07%)
Dec 29, 2023
0.6205
0.6505
0.5700
0.6504
27,360
+0.03(+4.89%)
Dec 28, 2023
0.7001
0.7298
0.5999
0.6201
66,586
-0.07(-10.13%)
Dec 27, 2023
0.6410
0.7305
0.5500
0.6900
111,383
+0.03(+4.56%)
Dec 26, 2023
0.6800
0.6800
0.6500
0.6599
10,292
-0.01(-1.39%)
Dec 22, 2023
0.6410
0.6692
0.6101
0.6692
2,139
+0.01(+2.23%)
Dec 21, 2023
0.6102
0.6546
0.6102
0.6546
2,415
+0.02(+3.09%)
Dec 20, 2023
0.6400
0.6886
0.6339
0.6350
19,251
-0.02(-2.32%)
Dec 19, 2023
0.6201
0.6990
0.6201
0.6501
166,783
+0.00(+0.15%)
Dec 18, 2023
0.6191
0.6491
0.5891
0.6491
58,263
+0.03(+4.85%)
Dec 15, 2023
0.6380
0.6489
0.6191
0.6191
41,639
-0.02(-2.92%)
Dec 14, 2023
0.5851
0.6516
0.5600
0.6377
14,954
+0.03(+4.25%)
Dec 13, 2023
0.6350
0.6350
0.5199
0.6117
48,735
-0.01(-1.34%)
Dec 12, 2023
0.6300
0.6301
0.6100
0.6200
12,111
-0.01(-1.59%)
Dec 11, 2023
0.6300
0.6700
0.6000
0.6300
167,514
-0.02(-3.06%)
Dec 08, 2023
0.6370
0.6500
0.6280
0.6499
2,964
-0.00(-0.02%)
Dec 07, 2023
0.6100
0.6500
0.6000
0.6500
12,913
+0.02(+2.54%)
Dec 06, 2023
0.5902
0.6497
0.5902
0.6339
6,734
+0.02(+3.04%)
Dec 05, 2023
0.6498
0.6498
0.5901
0.6152
6,328
+0.01(+1.52%)
Dec 04, 2023
0.6110
0.6300
0.5999
0.6060
35,026
+0.02(+2.68%)
Dec 01, 2023
0.6602
0.6602
0.5871
0.5902
58,858
-0.07(-10.59%)
Nov 30, 2023
0.6601
0.7099
0.6601
0.6601
10,366
+0.00(+0.00%)
Nov 29, 2023
0.6551
0.6999
0.6551
0.6601
22,165
+0.01(+0.76%)
Nov 28, 2023
0.7278
0.7278
0.6504
0.6551
69,660
-0.05(-6.83%)
Nov 27, 2023
0.6210
0.7747
0.6210
0.7031
162,055
+0.04(+6.53%)
Nov 24, 2023
0.6498
0.6800
0.6204
0.6600
37,313
+0.03(+4.76%)
Nov 22, 2023
0.5302
0.6500
0.5301
0.6300
89,003
+0.10(+18.85%)
Nov 21, 2023
0.5588
0.5588
0.5281
0.5301
13,781
-0.01(-1.05%)
Nov 20, 2023
0.5501
0.5600
0.5200
0.5357
17,450
-0.03(-4.54%)
Nov 17, 2023
0.5667
0.5698
0.5470
0.5612
9,009
+0.01(+2.60%)
Nov 16, 2023
0.5400
0.5526
0.5001
0.5470
26,192
+0.03(+4.99%)
Nov 15, 2023
0.5100
0.5950
0.5100
0.5210
108,049
-0.01(-1.57%)
Nov 14, 2023
0.5820
0.5823
0.5140
0.5293
49,219
-0.05(-9.05%)
Nov 13, 2023
0.5031
0.6499
0.4601
0.5820
66,353
+0.09(+18.78%)
Nov 10, 2023
0.5410
0.5410
0.4561
0.4900
92,558
-0.02(-4.26%)
Nov 09, 2023
0.5810
0.5955
0.4950
0.5118
90,187
-0.11(-17.42%)
Nov 08, 2023
0.6289
0.6289
0.6004
0.6198
3,909
+0.02(+3.27%)
Nov 07, 2023
0.6373
0.6749
0.6000
0.6002
26,220
-0.03(-4.76%)
Nov 06, 2023
0.6196
0.6400
0.6000
0.6302
7,754
-0.01(-1.53%)
Nov 03, 2023
0.6498
0.6658
0.6186
0.6400
28,475
-0.01(-1.52%)
Nov 02, 2023
0.6000
0.6898
0.5850
0.6499
68,393
+0.06(+10.15%)
Nov 01, 2023
0.6150
0.6262
0.5810
0.5900
119,391
-0.04(-6.94%)
Oct 31, 2023
0.6520
0.6889
0.5700
0.6340
790,579
+0.02(+2.91%)
Oct 30, 2023
0.6010
0.6400
0.5923
0.6161
6,087
+0.01(+0.98%)
Oct 27, 2023
0.6274
0.6540
0.5900
0.6101
30,391
-0.01(-2.38%)
Oct 26, 2023
0.6760
0.7109
0.6207
0.6250
31,001
-0.02(-2.65%)
Oct 25, 2023
0.6300
0.6800
0.6300
0.6420
41,309
-0.05(-6.96%)
Oct 24, 2023
0.7000
0.7215
0.6410
0.6900
14,560
-0.01(-1.40%)
Oct 23, 2023
0.6929
0.7000
0.6600
0.6998
21,312
-0.00(-0.60%)
Oct 20, 2023
0.6100
0.7400
0.5900
0.7040
468,915
+0.11(+19.32%)
Oct 19, 2023
0.5750
0.5900
0.5500
0.5900
51,305
-0.02(-2.51%)
Oct 18, 2023
0.6200
0.6200
0.5999
0.6052
60,289
+0.01(+0.87%)
Oct 17, 2023
0.5900
0.6201
0.5500
0.6000
71,387
+0.01(+1.52%)
Oct 16, 2023
0.6601
0.6700
0.5401
0.5910
80,964
-0.06(-9.09%)
Oct 13, 2023
0.6700
0.7400
0.6400
0.6501
124,643
-0.11(-14.35%)
Oct 12, 2023
0.8200
0.8200
0.7200
0.7590
94,156
+0.01(+1.20%)
Oct 11, 2023
0.7308
0.8100
0.6420
0.7500
455,469
+0.05(+7.76%)
Oct 10, 2023
0.7500
0.7500
0.6960
0.6960
165,382
-0.04(-4.79%)
Oct 09, 2023
0.8360
0.8481
0.7200
0.7310
435,399
-0.12(-14.00%)
Oct 06, 2023
0.8800
0.9700
0.7900
0.8500
1,101,733
-0.75(-46.88%)
Oct 05, 2023
1.560
1.690
1.560
1.600
26,276
-0.01(-0.62%)
Oct 04, 2023
1.605
1.650
1.520
1.610
3,345
+0.07(+4.78%)
Oct 03, 2023
1.640
1.640
1.520
1.537
2,558
-0.10(-6.30%)
Oct 02, 2023
1.640
1.669
1.620
1.640
3,791
+0.03(+1.86%)
Sep 29, 2023
1.529
1.610
1.529
1.610
1,573
+0.09(+5.92%)
Sep 28, 2023
1.520
1.520
1.520
1.520
315
-0.03(-1.94%)
Sep 27, 2023
1.550
1.621
1.550
1.550
4,068
-0.05(-2.97%)
Sep 26, 2023
1.620
1.627
1.580
1.597
2,135
+0.02(+1.10%)
Sep 25, 2023
1.630
1.755
1.580
1.580
6,288
-0.04(-2.77%)
Sep 22, 2023
1.650
1.650
1.620
1.625
6,296
-0.04(-2.69%)
Sep 21, 2023
1.789
1.789
1.630
1.670
13,993
-0.03(-1.76%)
Sep 20, 2023
1.900
1.900
1.700
1.700
24,649
-0.16(-8.60%)
Sep 19, 2023
1.850
1.870
1.800
1.860
23,678
-0.05(-2.62%)
Sep 18, 2023
1.880
1.910
1.880
1.910
2,609
-0.02(-1.04%)
Sep 15, 2023
1.900
2.000
1.860
1.930
14,956
+0.01(+0.52%)
Sep 14, 2023
1.903
1.930
1.903
1.920
2,680
-0.03(-1.54%)
Sep 13, 2023
2.020
2.020
1.950
1.950
10,046
-0.06(-2.99%)
Sep 12, 2023
2.050
2.110
1.968
2.010
5,182
-0.03(-1.47%)
Sep 11, 2023
1.880
2.050
1.880
2.040
8,801
+0.14(+7.37%)
Sep 08, 2023
2.030
2.050
1.890
1.900
17,194
-0.14(-6.87%)
Sep 07, 2023
2.070
2.070
2.040
2.040
6,774
-0.10(-4.67%)
Sep 06, 2023
2.030
2.140
2.030
2.140
11,034
+0.05(+2.39%)
Sep 05, 2023
2.140
2.140
2.030
2.090
7,791
-0.02(-0.95%)
Sep 01, 2023
2.140
2.140
2.106
2.110
17,537
+0.01(+0.48%)
Aug 31, 2023
2.110
2.114
2.090
2.100
9,259
-0.02(-0.94%)
Aug 30, 2023
2.140
2.170
2.090
2.120
8,414
-0.03(-1.40%)
Aug 29, 2023
2.320
2.320
2.120
2.150
44,603
-0.25(-10.42%)
Aug 28, 2023
2.340
2.400
2.200
2.400
2,505
+0.10(+4.35%)
Aug 25, 2023
2.230
2.475
2.100
2.300
30,693
-0.07(-2.95%)
Aug 24, 2023
2.250
2.385
2.250
2.370
6,586
+0.08(+3.49%)
Aug 23, 2023
2.480
2.480
2.290
2.290
30,056
-0.22(-8.77%)
Aug 22, 2023
2.690
2.690
2.490
2.510
7,734
-0.03(-1.13%)
Aug 21, 2023
2.670
2.670
2.410
2.539
4,009
-0.05(-1.98%)
Aug 18, 2023
2.320
2.600
2.240
2.590
16,996
+0.29(+12.61%)
Aug 17, 2023
2.410
2.465
2.300
2.300
7,116
-0.08(-3.36%)
Aug 16, 2023
2.320
2.510
2.320
2.380
26,564
+0.08(+3.48%)
Aug 15, 2023
2.960
2.965
2.250
2.300
106,685
-0.52(-18.44%)
Aug 14, 2023
2.830
2.830
2.645
2.820
18,290
+0.01(+0.36%)
Aug 11, 2023
3.020
3.020
2.628
2.810
38,064
-0.18(-6.02%)
Aug 10, 2023
3.370
3.370
2.990
2.990
15,872
-0.14(-4.47%)
Aug 09, 2023
3.190
3.290
3.090
3.130
10,181
+0.01(+0.32%)
Aug 08, 2023
2.950
3.130
2.900
3.120
6,355
+0.02(+0.65%)
Aug 07, 2023
3.210
3.340
3.100
3.100
7,746
-0.23(-6.91%)
Aug 04, 2023
3.400
3.470
3.280
3.330
4,690
+0.01(+0.30%)
Aug 03, 2023
3.530
3.620
3.320
3.320
19,731
-0.10(-2.78%)
Aug 02, 2023
3.400
3.509
3.400
3.415
30,176
+0.02(+0.44%)
Aug 01, 2023
3.650
3.655
3.390
3.400
14,148
-0.13(-3.68%)
Jul 31, 2023
3.300
3.595
3.200
3.530
4,617
+0.23(+6.97%)
Jul 28, 2023
3.160
3.340
3.115
3.300
7,974
+0.21(+6.80%)
Jul 27, 2023
3.340
3.470
3.090
3.090
16,126
-0.26(-7.76%)
Jul 26, 2023
3.480
3.490
3.300
3.350
24,850
+0.00(+0.00%)
Jul 25, 2023
3.310
3.440
3.300
3.350
22,337
-0.14(-4.01%)
Jul 24, 2023
3.610
3.650
3.400
3.490
10,426
-0.06(-1.69%)
Jul 21, 2023
3.690
3.716
3.540
3.550
21,723
-0.16(-4.31%)
Jul 20, 2023
3.830
3.830
3.700
3.710
13,710
-0.10(-2.62%)
Jul 19, 2023
3.910
4.020
3.810
3.810
10,133
-0.10(-2.56%)
Jul 18, 2023
3.940
3.945
3.810
3.910
5,358
-0.07(-1.76%)
Jul 17, 2023
3.840
4.010
3.840
3.980
2,146
+0.17(+4.46%)
Jul 14, 2023
4.100
4.170
3.750
3.810
8,440
-0.32(-7.86%)
Jul 13, 2023
3.830
4.205
3.640
4.135
11,729
+0.30(+7.82%)
Jul 12, 2023
4.030
4.170
3.650
3.835
69,604
-0.12(-2.91%)
Jul 11, 2023
3.980
4.020
3.890
3.950
25,799
+0.00(+0.00%)
Jul 10, 2023
4.200
4.242
3.920
3.950
11,015
+0.00(+0.00%)
Jul 07, 2023
4.000
4.000
3.911
3.950
14,171
+0.02(+0.51%)
Jul 06, 2023
4.010
4.060
3.910
3.930
4,361
-0.22(-5.30%)
Jul 05, 2023
4.080
4.210
4.025
4.150
5,274
-0.09(-2.12%)
Jul 03, 2023
4.050
4.250
4.050
4.240
1,933
+0.20(+4.95%)
Jun 30, 2023
4.040
4.139
3.950
4.040
17,016
+0.04(+1.00%)
Jun 29, 2023
4.400
4.400
3.910
4.000
24,569
-0.25(-5.88%)
Jun 28, 2023
4.450
4.540
3.920
4.250
17,781
-0.05(-1.16%)
Jun 26, 2023
4.300
64
-0.14(-3.15%)
Jun 23, 2023
4.680
5.090
4.410
4.440
22,268
-0.18(-3.90%)
Jun 22, 2023
4.650
4.750
4.400
4.620
13,744
+0.11(+2.44%)
Jun 21, 2023
4.600
4.700
4.300
4.510
19,727
-0.10(-2.17%)
Jun 20, 2023
4.620
4.640
4.600
4.610
3,407
-0.04(-0.86%)
Jun 16, 2023
4.800
4.831
4.600
4.650
21,178
-0.20(-4.12%)
Jun 15, 2023
5.070
5.070
4.800
4.850
22,012
-1.20(-19.85%)
May 08, 2023
6.105
6.140
5.950
6.051
17,703
+0.01(+0.19%)
May 05, 2023
6.020
6.147
5.910
6.040
11,736
+0.06(+1.06%)
May 04, 2023
6.000
6.010
5.750
5.976
24,053
+0.04(+0.61%)
May 03, 2023
5.622
6.050
5.622
5.940
30,184
+0.09(+1.54%)
May 02, 2023
5.790
5.870
5.700
5.850
6,128
+0.19(+3.36%)
May 01, 2023
5.930
6.010
5.580
5.660
47,496
-0.10(-1.74%)
Apr 28, 2023
5.660
5.860
5.400
5.760
39,740
+0.21(+3.71%)
Apr 27, 2023
4.980
5.650
4.980
5.554
63,993
+0.96(+20.81%)
Apr 26, 2023
4.600
4.597
4.597
4.597
8,209
+0.27(+6.18%)
Apr 25, 2023
4.390
4.590
4.320
4.330
7,091
-0.27(-5.85%)
Apr 24, 2023
4.500
4.599
4.450
4.599
2,712
-0.02(-0.45%)
Apr 21, 2023
4.570
4.700
4.360
4.620
4,855
+0.12(+2.67%)
Apr 20, 2023
4.460
4.540
4.280
4.500
4,797
+0.09(+2.03%)
Apr 19, 2023
4.390
4.410
4.310
4.410
745
-0.01(-0.22%)
Apr 18, 2023
4.310
4.510
4.250
4.420
5,852
+0.13(+3.03%)
Apr 17, 2023
4.530
4.575
4.280
4.290
5,517
-0.02(-0.46%)
Apr 14, 2023
4.390
4.394
4.300
4.310
6,340
-0.08(-1.82%)
Apr 13, 2023
4.280
4.420
4.150
4.390
20,856
+0.10(+2.33%)
Apr 12, 2023
4.420
4.660
4.029
4.290
48,658
-0.13(-2.94%)
Apr 11, 2023
4.200
4.580
4.200
4.420
14,648
+0.21(+4.88%)
Apr 10, 2023
4.240
4.290
4.100
4.215
15,332
-0.03(-0.60%)
Apr 06, 2023
4.220
4.310
4.160
4.240
15,996
-0.10(-2.42%)
Apr 05, 2023
4.440
4.450
4.295
4.345
3,100
-0.03(-0.57%)
Apr 04, 2023
4.570
4.570
4.370
4.370
2,570
-0.33(-7.02%)
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.