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
Shift Technologies Inc
(NQ:
SFT
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Oct 18, 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 (%)
Mar 31, 2023
1.140
1.167
1.084
1.120
541,792
-0.02(-2.18%)
Mar 30, 2023
1.210
1.220
1.140
1.145
430,585
-0.07(-6.15%)
Mar 29, 2023
1.260
1.380
1.150
1.220
1,532,701
-0.46(-27.38%)
Mar 28, 2023
1.390
1.720
1.260
1.680
1,177,622
+0.26(+18.31%)
Mar 27, 2023
1.390
1.457
1.390
1.420
339,792
+0.06(+4.41%)
Mar 24, 2023
1.600
1.600
1.210
1.360
603,025
-0.25(-15.53%)
Mar 23, 2023
1.390
1.738
1.360
1.610
691,475
+0.20(+14.18%)
Mar 22, 2023
1.500
1.530
1.370
1.410
449,509
-0.07(-4.73%)
Mar 21, 2023
1.390
1.490
1.390
1.480
273,650
+0.09(+6.47%)
Mar 20, 2023
1.360
1.410
1.330
1.390
351,353
+0.02(+1.46%)
Mar 17, 2023
1.270
1.410
1.210
1.370
480,647
+0.12(+9.60%)
Mar 16, 2023
1.130
1.275
1.120
1.250
309,203
+0.10(+8.70%)
Mar 15, 2023
1.100
1.155
1.100
1.150
188,848
+0.03(+2.68%)
Mar 14, 2023
1.240
1.240
1.080
1.120
467,123
-0.08(-6.67%)
Mar 13, 2023
1.240
1.260
1.122
1.200
374,538
-0.07(-5.51%)
Mar 10, 2023
1.340
1.370
1.254
1.270
317,356
-0.09(-6.62%)
Mar 09, 2023
1.440
1.510
1.330
1.360
464,396
-0.17(-11.11%)
Mar 08, 2023
1.670
1.759
1.410
1.530
577,866
-0.23(-13.17%)
Mar 07, 2023
2.116
2.116
1.711
1.762
568,268
-0.34(-16.10%)
Mar 06, 2023
2.020
2.137
2.020
2.100
118,918
+0.00(+0.00%)
Mar 03, 2023
1.938
2.120
1.938
2.100
118,053
+0.07(+3.45%)
Mar 02, 2023
2.090
2.200
1.920
2.030
179,643
-0.08(-3.56%)
Mar 01, 2023
2.095
2.165
2.002
2.105
76,248
+0.01(+0.48%)
Feb 28, 2023
2.076
2.153
2.020
2.095
198,107
+0.07(+3.61%)
Feb 27, 2023
2.140
2.200
1.956
2.022
186,776
-0.08(-3.71%)
Feb 24, 2023
2.200
2.200
1.960
2.100
327,199
-0.09(-4.15%)
Feb 23, 2023
2.309
2.309
2.100
2.191
124,938
-0.02(-0.90%)
Feb 22, 2023
2.298
2.298
2.156
2.211
144,674
-0.09(-3.83%)
Feb 21, 2023
2.620
2.620
2.200
2.299
195,320
-0.26(-10.02%)
Feb 17, 2023
2.646
2.750
2.506
2.555
139,453
-0.19(-7.09%)
Feb 16, 2023
2.677
2.750
2.510
2.750
121,414
+0.06(+2.27%)
Feb 15, 2023
2.485
2.690
2.400
2.689
157,694
+0.16(+6.37%)
Feb 14, 2023
2.835
2.836
2.007
2.528
785,374
-0.25(-8.97%)
Feb 13, 2023
2.863
2.900
2.600
2.777
207,874
-0.12(-4.08%)
Feb 10, 2023
3.050
3.100
2.801
2.895
197,450
-0.15(-5.08%)
Feb 09, 2023
3.202
3.594
2.943
3.050
523,200
-0.14(-4.51%)
Feb 08, 2023
3.251
3.479
3.062
3.194
260,434
-0.01(-0.19%)
Feb 07, 2023
3.600
3.553
3.000
3.200
482,899
-0.43(-11.92%)
Feb 06, 2023
2.700
4.000
2.657
3.633
2,616,115
+0.90(+32.93%)
Feb 03, 2023
2.430
2.910
2.430
2.733
319,418
+0.03(+1.11%)
Feb 02, 2023
3.040
3.200
2.600
2.703
1,292,180
-0.09(-3.19%)
Feb 01, 2023
2.100
2.950
1.950
2.792
2,130,586
+0.76(+37.54%)
Jan 31, 2023
2.200
2.199
2.010
2.030
357,298
-0.07(-3.33%)
Jan 30, 2023
2.110
2.274
2.000
2.100
965,267
+0.11(+5.42%)
Jan 27, 2023
1.935
2.145
1.920
1.992
364,071
+0.04(+1.94%)
Jan 26, 2023
2.100
2.099
1.920
1.954
171,841
-0.02(-1.06%)
Jan 25, 2023
1.897
2.075
1.852
1.975
330,579
+0.05(+2.76%)
Jan 24, 2023
2.000
2.028
1.900
1.922
98,881
-0.07(-3.71%)
Jan 23, 2023
1.920
2.000
1.900
1.996
211,345
+0.15(+7.89%)
Jan 20, 2023
1.839
1.908
1.809
1.850
117,416
+0.03(+1.76%)
Jan 19, 2023
1.950
1.950
1.700
1.818
161,717
-0.14(-6.91%)
Jan 18, 2023
2.105
2.110
1.866
1.953
190,500
-0.11(-5.29%)
Jan 17, 2023
2.100
2.200
1.850
2.062
630,534
-0.12(-5.41%)
Jan 13, 2023
2.260
2.300
2.000
2.180
525,484
+0.02(+0.93%)
Jan 12, 2023
2.200
2.375
2.000
2.160
1,021,192
-0.08(-3.57%)
Jan 11, 2023
2.250
2.500
2.220
2.240
247,051
+0.00(+0.00%)
Jan 10, 2023
2.298
2.362
2.217
2.240
77,749
+0.04(+1.82%)
Jan 09, 2023
2.278
2.466
2.200
2.200
172,247
-0.08(-3.55%)
Jan 06, 2023
2.494
2.499
2.205
2.281
113,850
-0.15(-6.21%)
Jan 05, 2023
2.500
2.520
2.121
2.432
301,073
-0.09(-3.49%)
Jan 04, 2023
1.640
3.145
1.630
2.520
2,008,553
+0.92(+57.50%)
Jan 03, 2023
1.539
1.680
1.520
1.600
169,896
+0.11(+7.45%)
Dec 30, 2022
1.400
1.500
1.351
1.489
267,867
+0.06(+3.91%)
Dec 29, 2022
1.320
1.492
1.310
1.433
254,955
+0.09(+6.94%)
Dec 28, 2022
1.400
1.475
1.300
1.340
178,364
-0.10(-6.88%)
Dec 27, 2022
1.623
1.623
1.410
1.439
240,212
-0.18(-11.34%)
Dec 23, 2022
1.600
1.659
1.531
1.623
168,385
+0.09(+6.08%)
Dec 22, 2022
1.590
1.620
1.400
1.530
280,753
-0.06(-3.89%)
Dec 21, 2022
1.610
1.800
1.580
1.592
157,242
-0.03(-1.67%)
Dec 20, 2022
1.800
1.864
1.610
1.619
227,620
-0.16(-9.10%)
Dec 19, 2022
1.881
1.898
1.776
1.781
222,475
-0.13(-6.85%)
Dec 16, 2022
2.000
2.099
1.880
1.912
349,468
-0.19(-9.17%)
Dec 15, 2022
2.140
2.213
2.000
2.105
149,308
-0.04(-1.82%)
Dec 14, 2022
2.250
2.358
2.130
2.144
203,679
-0.10(-4.46%)
Dec 13, 2022
2.391
2.549
2.210
2.244
277,980
-0.10(-4.27%)
Dec 12, 2022
3.000
3.000
2.200
2.344
335,141
-0.28(-10.60%)
Dec 09, 2022
2.200
2.700
2.108
2.622
248,040
+0.47(+21.90%)
Dec 08, 2022
2.400
2.400
2.100
2.151
162,848
-0.20(-8.62%)
Dec 07, 2022
2.500
2.483
2.300
2.354
62,073
-0.13(-5.20%)
Dec 06, 2022
2.500
2.650
2.431
2.483
66,799
-0.06(-2.44%)
Dec 05, 2022
2.573
2.642
2.501
2.545
75,580
-0.08(-2.86%)
Dec 02, 2022
2.665
2.700
2.522
2.620
81,349
-0.05(-1.73%)
Dec 01, 2022
2.842
2.850
2.520
2.666
100,848
-0.11(-3.93%)
Nov 30, 2022
2.800
2.899
2.700
2.775
89,347
-0.06(-2.22%)
Nov 29, 2022
3.100
3.127
2.739
2.838
57,858
+0.05(+1.90%)
Nov 28, 2022
3.000
3.100
2.770
2.785
55,865
-0.13(-4.53%)
Nov 25, 2022
3.061
3.400
2.900
2.917
45,936
-0.08(-2.77%)
Nov 23, 2022
3.100
3.235
2.963
3.000
46,003
-0.07(-2.28%)
Nov 22, 2022
3.176
3.326
3.000
3.070
48,126
-0.11(-3.37%)
Nov 21, 2022
3.400
3.500
2.950
3.177
46,538
-0.34(-9.56%)
Nov 18, 2022
3.699
3.748
3.500
3.513
32,631
-0.09(-2.42%)
Nov 17, 2022
3.500
3.686
3.480
3.600
33,725
+0.13(+3.63%)
Nov 16, 2022
3.742
3.800
3.388
3.474
63,667
-0.26(-7.09%)
Nov 15, 2022
3.700
3.825
3.650
3.739
50,485
+0.08(+2.19%)
Nov 14, 2022
3.886
3.900
3.545
3.659
55,020
-0.19(-4.84%)
Nov 11, 2022
3.609
4.000
3.509
3.845
150,446
+0.15(+4.06%)
Nov 10, 2022
3.800
3.899
3.505
3.695
104,728
+0.17(+4.85%)
Nov 09, 2022
4.600
4.698
3.341
3.524
205,026
-1.10(-23.82%)
Nov 08, 2022
4.900
5.000
4.511
4.626
71,327
+0.00(+0.06%)
Nov 07, 2022
4.600
4.775
4.501
4.623
49,054
+0.02(+0.33%)
Nov 04, 2022
4.700
4.969
4.500
4.608
63,666
-0.19(-3.98%)
Nov 03, 2022
5.119
5.209
4.701
4.799
53,160
-0.18(-3.63%)
Nov 02, 2022
5.312
5.329
4.950
4.980
21,100
-0.30(-5.68%)
Nov 01, 2022
5.300
5.500
5.133
5.280
39,811
-0.02(-0.38%)
Oct 31, 2022
5.200
5.470
5.157
5.300
40,248
-0.03(-0.58%)
Oct 28, 2022
5.900
5.900
4.760
5.331
40,475
-0.25(-4.50%)
Oct 27, 2022
5.100
5.680
5.061
5.582
55,312
+0.41(+8.01%)
Oct 26, 2022
5.100
5.450
4.972
5.168
44,717
+0.07(+1.33%)
Oct 25, 2022
4.700
5.100
4.689
5.100
41,468
+0.34(+7.14%)
Oct 24, 2022
4.900
5.000
4.693
4.760
52,231
-0.09(-1.86%)
Oct 21, 2022
5.033
5.033
4.750
4.850
52,207
-0.18(-3.64%)
Oct 20, 2022
5.050
5.188
5.015
5.033
18,346
+0.03(+0.66%)
Oct 19, 2022
5.400
5.400
4.990
5.000
64,880
-0.35(-6.49%)
Oct 18, 2022
5.400
5.496
5.202
5.347
28,768
+0.05(+0.89%)
Oct 17, 2022
5.400
5.500
5.123
5.300
60,952
-0.23(-4.14%)
Oct 14, 2022
5.500
5.600
5.116
5.529
100,282
+0.03(+0.51%)
Oct 13, 2022
5.500
5.650
5.400
5.501
39,503
-0.03(-0.56%)
Oct 12, 2022
5.600
5.977
5.526
5.532
42,256
-0.27(-4.62%)
Oct 11, 2022
6.100
6.249
5.700
5.800
44,213
-0.25(-4.15%)
Oct 10, 2022
6.200
6.480
6.000
6.051
39,274
-0.34(-5.31%)
Oct 07, 2022
6.700
6.807
6.294
6.390
37,902
-0.51(-7.39%)
Oct 06, 2022
6.900
7.000
6.700
6.900
20,896
+0.25(+3.82%)
Oct 05, 2022
6.600
6.977
6.600
6.646
24,568
-0.20(-2.91%)
Oct 04, 2022
6.900
7.130
6.780
6.845
49,346
+0.13(+1.92%)
Oct 03, 2022
6.600
7.000
6.500
6.716
52,157
-0.29(-4.07%)
Sep 30, 2022
6.500
7.508
6.400
7.001
74,437
+0.45(+6.87%)
Sep 29, 2022
7.000
7.199
6.210
6.551
56,647
-0.20(-3.02%)
Sep 28, 2022
6.700
6.999
6.716
6.755
21,649
-0.06(-0.85%)
Sep 27, 2022
7.293
7.343
6.600
6.813
53,080
-0.54(-7.31%)
Sep 26, 2022
6.500
7.575
6.214
7.350
96,453
+0.83(+12.66%)
Sep 23, 2022
6.700
6.870
6.200
6.524
43,924
-0.33(-4.87%)
Sep 22, 2022
7.200
7.200
6.580
6.858
49,419
+0.11(+1.62%)
Sep 21, 2022
7.000
7.200
6.650
6.749
31,682
-0.15(-2.19%)
Sep 20, 2022
7.300
7.329
6.800
6.900
65,608
-0.32(-4.50%)
Sep 19, 2022
7.300
7.553
7.000
7.225
72,416
-0.20(-2.69%)
Sep 16, 2022
7.800
7.968
7.400
7.425
121,791
-0.58(-7.19%)
Sep 15, 2022
7.800
8.160
7.800
8.000
31,272
+0.30(+3.92%)
Sep 14, 2022
7.900
7.999
7.698
7.698
33,323
-0.18(-2.27%)
Sep 13, 2022
8.600
8.619
7.801
7.877
46,503
-0.63(-7.44%)
Sep 12, 2022
8.510
8.737
8.330
8.510
37,199
+0.03(+0.35%)
Sep 09, 2022
8.630
8.920
8.413
8.480
44,284
-0.12(-1.45%)
Sep 08, 2022
8.400
8.700
8.161
8.605
45,116
+0.23(+2.72%)
Sep 07, 2022
7.900
8.499
7.900
8.377
18,194
+0.50(+6.33%)
Sep 06, 2022
8.000
8.400
7.861
7.878
30,726
-0.29(-3.52%)
Sep 02, 2022
8.600
8.648
8.000
8.165
28,709
-0.04(-0.44%)
Sep 01, 2022
8.500
8.652
8.001
8.201
33,668
-0.30(-3.52%)
Aug 31, 2022
8.800
8.884
8.301
8.500
120,794
-0.25(-2.86%)
Aug 30, 2022
9.140
9.200
8.701
8.750
30,067
-0.20(-2.19%)
Aug 29, 2022
9.000
9.499
8.900
8.946
87,377
-0.27(-2.91%)
Aug 26, 2022
9.493
9.678
9.011
9.214
67,320
-0.01(-0.12%)
Aug 25, 2022
9.500
9.799
9.017
9.225
74,282
-0.32(-3.37%)
Aug 24, 2022
9.021
9.870
9.000
9.547
55,702
+0.25(+2.66%)
Aug 23, 2022
9.500
9.998
9.300
9.300
75,593
-0.20(-2.11%)
Aug 22, 2022
9.700
10.00
9.500
9.500
57,591
-0.30(-3.06%)
Aug 19, 2022
10.30
10.69
9.800
9.800
77,082
-0.70(-6.67%)
Aug 18, 2022
10.60
10.95
10.40
10.50
51,674
-0.50(-4.55%)
Aug 17, 2022
11.50
11.70
10.50
11.00
144,026
-0.70(-5.98%)
Aug 16, 2022
11.50
12.40
11.40
11.70
118,992
-0.40(-3.31%)
Aug 15, 2022
11.80
12.30
11.10
12.10
155,712
-0.20(-1.63%)
Aug 12, 2022
12.20
12.80
11.60
12.30
124,207
-0.10(-0.81%)
Aug 11, 2022
12.40
13.30
11.80
12.40
222,152
-0.60(-4.62%)
Aug 10, 2022
14.40
14.80
11.80
13.00
471,941
+0.20(+1.56%)
Aug 09, 2022
14.30
14.60
11.30
12.80
371,820
-2.50(-16.34%)
Aug 08, 2022
14.40
15.40
13.80
15.30
172,853
+1.30(+9.29%)
Aug 05, 2022
11.80
14.30
11.55
14.00
290,868
+2.10(+17.65%)
Aug 04, 2022
12.20
12.50
11.65
11.90
81,633
+0.10(+0.85%)
Aug 03, 2022
11.70
12.10
11.50
11.80
99,608
+0.30(+2.61%)
Aug 02, 2022
10.40
11.50
10.40
11.50
105,615
+0.80(+7.48%)
Aug 01, 2022
10.20
10.90
9.701
10.70
97,878
+0.60(+5.94%)
Jul 29, 2022
11.00
11.00
10.00
10.10
49,452
-0.40(-3.81%)
Jul 28, 2022
9.300
11.10
9.300
10.50
173,270
+1.39(+15.25%)
Jul 27, 2022
9.000
9.490
8.621
9.111
49,356
+0.22(+2.47%)
Jul 26, 2022
9.200
9.299
8.615
8.891
57,507
-0.62(-6.52%)
Jul 25, 2022
9.900
10.00
9.221
9.511
82,965
-0.69(-6.75%)
Jul 22, 2022
10.50
10.80
9.700
10.20
108,460
-0.80(-7.27%)
Jul 21, 2022
10.80
11.20
10.70
11.00
71,126
-0.50(-4.35%)
Jul 20, 2022
11.20
11.65
10.84
11.50
102,019
+0.20(+1.77%)
Jul 19, 2022
11.50
11.60
10.99
11.30
100,607
+0.10(+0.89%)
Jul 18, 2022
10.80
11.45
10.70
11.20
120,277
+0.40(+3.70%)
Jul 15, 2022
10.60
10.90
10.30
10.80
87,664
+0.30(+2.86%)
Jul 14, 2022
10.20
10.70
10.20
10.50
99,803
+0.00(+0.00%)
Jul 13, 2022
9.800
10.80
9.100
10.50
153,010
+0.40(+3.96%)
Jul 12, 2022
10.30
10.90
9.700
10.10
147,356
-0.30(-2.88%)
Jul 11, 2022
9.700
10.70
9.700
10.40
270,756
+0.65(+6.64%)
Jul 08, 2022
9.400
9.770
9.001
9.752
119,183
+0.35(+3.74%)
Jul 07, 2022
9.200
9.500
8.900
9.400
182,558
+0.02(+0.17%)
Jul 06, 2022
8.900
9.799
8.800
9.384
305,103
+0.25(+2.75%)
Jul 05, 2022
8.200
9.300
7.611
9.133
287,855
+0.46(+5.27%)
Jul 01, 2022
7.000
9.100
7.000
8.676
1,221,694
+1.95(+28.90%)
Jun 30, 2022
7.000
7.000
6.504
6.731
137,317
-0.47(-6.51%)
Jun 29, 2022
7.662
7.662
7.051
7.200
181,822
-0.60(-7.68%)
Jun 28, 2022
8.800
9.048
7.566
7.799
202,520
-0.95(-10.91%)
Jun 27, 2022
9.000
9.097
8.135
8.754
268,663
-0.35(-3.89%)
Jun 24, 2022
9.391
9.999
8.237
9.108
1,509,219
+0.31(+3.55%)
Jun 23, 2022
8.000
13.50
7.900
8.796
5,977,230
+1.70(+23.97%)
Jun 22, 2022
6.800
8.099
6.750
7.095
412,652
+0.54(+8.32%)
Jun 21, 2022
6.600
6.800
6.306
6.550
160,532
+0.18(+2.76%)
Jun 17, 2022
6.300
6.700
6.300
6.374
125,368
+0.27(+4.51%)
Jun 16, 2022
7.000
7.200
6.025
6.099
177,029
-1.18(-16.18%)
Jun 15, 2022
7.242
7.954
6.675
7.276
169,411
+0.14(+2.00%)
Jun 14, 2022
7.300
7.399
7.000
7.133
63,620
-0.05(-0.67%)
Jun 13, 2022
7.500
7.500
6.900
7.181
117,918
-0.49(-6.38%)
Jun 10, 2022
8.200
8.200
7.405
7.670
126,618
-0.24(-3.06%)
Jun 09, 2022
8.440
8.440
7.900
7.912
110,136
-0.54(-6.37%)
Jun 08, 2022
8.999
9.000
8.401
8.450
135,724
-0.25(-2.87%)
Jun 07, 2022
9.002
9.095
8.500
8.700
161,307
-0.34(-3.75%)
Jun 06, 2022
9.737
10.00
9.022
9.039
210,556
-1.06(-10.50%)
Jun 03, 2022
9.900
10.10
9.710
10.10
79,182
-0.20(-1.94%)
Jun 02, 2022
10.00
10.30
9.704
10.30
69,775
+0.51(+5.21%)
Jun 01, 2022
10.50
10.70
9.701
9.790
87,494
-0.61(-5.87%)
May 31, 2022
10.80
10.89
10.20
10.40
65,892
-0.30(-2.80%)
May 27, 2022
10.00
10.80
10.00
10.70
90,945
+0.50(+4.90%)
May 26, 2022
9.700
10.80
9.700
10.20
63,881
+0.34(+3.48%)
May 25, 2022
9.112
10.30
9.112
9.857
98,800
+0.75(+8.21%)
May 24, 2022
10.00
10.00
9.015
9.109
122,065
-0.99(-9.81%)
May 23, 2022
10.10
10.20
9.542
10.10
108,562
+0.10(+1.00%)
May 20, 2022
10.80
10.80
9.606
10.00
149,302
-0.30(-2.91%)
May 19, 2022
10.00
10.70
10.00
10.30
106,975
+0.10(+0.98%)
May 18, 2022
10.70
10.80
10.00
10.20
203,617
-0.80(-7.27%)
May 17, 2022
11.30
11.50
10.60
11.00
153,386
+0.10(+0.92%)
May 16, 2022
11.40
11.80
10.70
10.90
159,839
-1.10(-9.17%)
May 13, 2022
11.90
12.50
11.55
12.00
108,526
+0.70(+6.19%)
May 12, 2022
11.10
11.90
10.70
11.30
186,939
-0.70(-5.83%)
May 11, 2022
10.60
12.40
10.60
12.00
213,126
-0.40(-3.23%)
May 10, 2022
11.10
12.70
11.10
12.40
326,265
+1.90(+18.10%)
May 09, 2022
11.20
11.20
10.30
10.50
247,419
-1.30(-11.02%)
May 06, 2022
12.10
12.45
11.50
11.80
185,971
-0.50(-4.07%)
May 05, 2022
12.90
12.90
12.00
12.30
161,474
-1.00(-7.52%)
May 04, 2022
13.00
13.40
12.20
13.30
301,609
-0.10(-0.75%)
May 03, 2022
13.70
13.90
12.95
13.40
177,448
-0.70(-4.96%)
May 02, 2022
13.40
14.30
13.12
14.10
116,717
+0.70(+5.22%)
Apr 29, 2022
14.00
15.18
13.10
13.40
142,103
-0.60(-4.29%)
Apr 28, 2022
14.20
14.50
12.80
14.00
196,145
-0.10(-0.71%)
Apr 27, 2022
14.60
14.99
14.20
14.10
192,714
-0.30(-2.08%)
Apr 26, 2022
15.60
15.60
14.30
14.40
204,432
-1.20(-7.69%)
Apr 25, 2022
15.10
16.20
15.00
15.60
171,586
+0.20(+1.30%)
Apr 22, 2022
15.40
16.10
14.75
15.40
184,433
-0.20(-1.28%)
Apr 21, 2022
16.50
16.80
15.50
15.60
156,428
-0.80(-4.88%)
Apr 20, 2022
18.30
18.40
16.20
16.40
174,703
-1.60(-8.89%)
Apr 19, 2022
17.50
18.70
17.49
18.00
109,810
+0.40(+2.27%)
Apr 18, 2022
18.50
18.60
17.20
17.60
115,288
-0.90(-4.86%)
Apr 14, 2022
19.20
19.30
18.10
18.50
108,308
-0.70(-3.65%)
Apr 13, 2022
19.00
20.10
18.80
19.20
125,308
+0.30(+1.59%)
Apr 12, 2022
20.20
20.90
18.80
18.90
148,761
-0.70(-3.57%)
Apr 11, 2022
20.10
20.60
19.20
19.60
144,555
-0.60(-2.97%)
Apr 08, 2022
20.40
21.60
19.70
20.20
115,272
-0.20(-0.98%)
Apr 07, 2022
20.70
21.18
19.30
20.40
159,251
-0.80(-3.77%)
Apr 06, 2022
20.60
21.45
20.30
21.20
172,597
-0.40(-1.85%)
Apr 05, 2022
23.30
23.40
21.30
21.60
129,147
-1.30(-5.68%)
Apr 04, 2022
21.00
23.40
20.90
22.90
210,637
+1.90(+9.05%)
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.