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
Atomera Inc
(NQ:
ATOM
)
3.890
-0.010 (-0.26%)
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 (%)
Mar 31, 2021
23.00
25.27
23.00
24.50
814,554
+1.79(+7.88%)
Mar 30, 2021
22.07
23.19
21.15
22.71
449,357
+0.06(+0.26%)
Mar 29, 2021
23.95
24.43
22.04
22.65
350,381
-1.30(-5.43%)
Mar 26, 2021
23.81
24.87
22.46
23.95
405,700
+0.38(+1.61%)
Mar 25, 2021
21.20
23.92
20.77
23.57
570,883
+1.32(+5.93%)
Mar 24, 2021
24.12
24.95
22.17
22.25
430,636
-1.50(-6.32%)
Mar 23, 2021
25.83
26.23
23.48
23.75
480,381
-2.03(-7.87%)
Mar 22, 2021
26.50
27.60
25.61
25.78
489,363
-0.48(-1.83%)
Mar 19, 2021
24.82
26.67
24.45
26.26
548,600
+1.63(+6.62%)
Mar 18, 2021
26.00
26.50
24.49
24.63
449,954
-2.37(-8.78%)
Mar 17, 2021
25.79
27.45
24.95
27.00
547,273
+0.37(+1.39%)
Mar 16, 2021
27.73
28.87
25.80
26.63
459,881
-0.94(-3.41%)
Mar 15, 2021
27.45
28.41
26.25
27.57
410,976
+0.89(+3.34%)
Mar 12, 2021
26.29
26.88
24.62
26.68
557,200
-0.34(-1.26%)
Mar 11, 2021
25.61
27.70
24.81
27.02
882,176
+2.81(+11.61%)
Mar 10, 2021
24.98
26.49
23.68
24.21
869,324
+0.10(+0.41%)
Mar 09, 2021
22.14
25.20
22.01
24.11
992,025
+3.79(+18.65%)
Mar 08, 2021
22.50
23.44
20.20
20.32
646,654
-2.37(-10.45%)
Mar 05, 2021
23.08
23.87
19.54
22.69
1,208,100
+0.31(+1.39%)
Mar 04, 2021
24.98
25.64
21.27
22.38
1,368,549
-2.89(-11.44%)
Mar 03, 2021
27.73
29.53
24.86
25.27
1,058,590
-2.47(-8.90%)
Mar 02, 2021
31.50
33.51
27.55
27.74
1,444,160
+0.41(+1.50%)
Mar 01, 2021
27.67
28.73
26.82
27.33
921,231
-0.65(-2.32%)
Feb 26, 2021
28.85
29.49
26.00
27.98
572,200
+0.36(+1.30%)
Feb 25, 2021
31.29
31.99
27.25
27.62
914,113
-3.14(-10.21%)
Feb 24, 2021
31.00
31.95
29.61
30.76
486,122
-0.38(-1.22%)
Feb 23, 2021
28.89
31.57
26.69
31.14
1,027,630
-1.08(-3.35%)
Feb 22, 2021
34.02
34.35
31.65
32.22
689,043
-2.77(-7.92%)
Feb 19, 2021
34.83
36.80
34.61
34.99
643,400
+1.03(+3.03%)
Feb 18, 2021
35.78
36.19
33.63
33.96
694,338
-2.87(-7.79%)
Feb 17, 2021
37.51
38.00
34.70
36.83
603,488
-2.05(-5.27%)
Feb 16, 2021
40.15
42.00
37.81
38.88
680,671
+0.36(+0.93%)
Feb 12, 2021
35.60
39.11
34.86
38.52
651,200
+2.59(+7.21%)
Feb 11, 2021
37.60
38.89
33.33
35.93
1,853,761
-5.77(-13.84%)
Feb 10, 2021
44.00
46.24
41.61
41.70
708,233
-2.07(-4.73%)
Feb 09, 2021
46.69
47.09
43.06
43.77
933,211
-2.68(-5.77%)
Feb 08, 2021
41.54
47.13
41.11
46.45
1,140,841
+5.18(+12.55%)
Feb 05, 2021
34.96
43.80
34.00
41.27
1,823,500
+6.85(+19.90%)
Feb 04, 2021
33.85
34.94
33.50
34.42
372,621
+0.80(+2.38%)
Feb 03, 2021
35.20
35.30
32.75
33.62
539,283
-0.87(-2.52%)
Feb 02, 2021
33.50
34.59
32.58
34.49
830,948
+1.96(+6.03%)
Feb 01, 2021
29.11
32.72
28.08
32.53
854,050
+3.81(+13.27%)
Jan 29, 2021
30.00
30.99
28.25
28.72
588,700
-1.20(-4.01%)
Jan 28, 2021
29.75
30.91
28.60
29.92
548,910
+1.11(+3.85%)
Jan 27, 2021
29.12
31.76
28.05
28.81
803,105
-2.33(-7.48%)
Jan 26, 2021
31.94
32.79
30.51
31.14
537,832
-0.73(-2.29%)
Jan 25, 2021
33.73
34.00
29.25
31.87
996,572
-1.06(-3.22%)
Jan 22, 2021
31.05
33.27
29.81
32.93
949,900
+1.65(+5.27%)
Jan 21, 2021
32.51
33.00
29.38
31.28
726,720
-0.80(-2.49%)
Jan 20, 2021
35.00
35.45
31.23
32.08
1,072,020
-2.43(-7.04%)
Jan 19, 2021
29.24
36.20
28.85
34.51
1,631,426
+5.85(+20.41%)
Jan 15, 2021
31.04
31.74
27.90
28.66
1,188,100
-1.94(-6.34%)
Jan 14, 2021
27.93
31.95
27.90
30.60
1,193,891
+2.71(+9.72%)
Jan 13, 2021
26.15
28.75
25.77
27.89
822,459
+1.42(+5.36%)
Jan 12, 2021
27.74
28.37
25.50
26.47
1,015,682
-1.48(-5.30%)
Jan 11, 2021
26.00
30.41
25.90
27.95
1,429,572
+0.51(+1.86%)
Jan 08, 2021
27.80
30.42
24.55
27.44
1,954,600
+0.02(+0.07%)
Jan 07, 2021
23.69
27.80
23.60
27.42
1,726,289
+4.45(+19.37%)
Jan 06, 2021
22.76
24.96
21.91
22.97
2,472,530
+1.15(+5.27%)
Jan 05, 2021
19.38
24.69
18.11
21.82
7,749,519
+5.92(+37.23%)
Jan 04, 2021
16.49
17.13
15.37
15.90
635,685
-0.19(-1.18%)
Dec 31, 2020
16.09
16.09
16.09
649,586
-0.20(-1.23%)
Dec 30, 2020
15.10
16.50
14.90
16.29
649,586
+1.41(+9.48%)
Dec 29, 2020
15.46
15.55
14.52
14.88
474,937
-0.07(-0.47%)
Dec 28, 2020
14.09
15.40
14.09
14.95
612,466
+0.79(+5.58%)
Dec 24, 2020
13.74
14.50
13.74
14.16
190,700
+0.53(+3.89%)
Dec 23, 2020
14.55
14.55
13.62
13.63
369,444
-0.92(-6.32%)
Dec 22, 2020
14.19
14.81
13.80
14.55
570,865
+0.59(+4.23%)
Dec 21, 2020
12.38
14.60
12.27
13.96
1,157,252
+1.58(+12.76%)
Dec 18, 2020
13.10
13.25
12.31
12.38
1,033,700
-0.64(-4.92%)
Dec 17, 2020
12.35
13.23
12.29
13.02
768,541
+0.75(+6.11%)
Dec 16, 2020
12.09
12.62
11.87
12.27
364,022
+0.17(+1.40%)
Dec 15, 2020
12.42
12.65
11.41
12.10
433,544
+0.10(+0.83%)
Dec 14, 2020
11.40
13.50
11.22
12.00
2,300,527
+1.18(+10.91%)
Dec 11, 2020
10.37
11.19
10.35
10.82
479,400
+0.43(+4.14%)
Dec 10, 2020
9.820
10.44
9.570
10.39
290,867
+0.49(+4.95%)
Dec 09, 2020
10.30
10.41
9.690
9.900
216,699
-0.42(-4.07%)
Dec 08, 2020
10.68
10.76
10.06
10.32
309,429
-0.31(-2.92%)
Dec 07, 2020
10.23
10.82
10.16
10.63
346,531
+0.45(+4.42%)
Dec 04, 2020
9.800
10.36
9.680
10.18
333,800
+0.35(+3.56%)
Dec 03, 2020
9.840
10.12
9.750
9.830
177,978
+0.06(+0.61%)
Dec 02, 2020
9.730
9.930
9.310
9.770
191,783
+0.03(+0.31%)
Dec 01, 2020
9.500
10.21
9.269
9.740
468,070
+0.36(+3.84%)
Nov 30, 2020
9.270
9.400
8.830
9.380
193,443
+0.07(+0.75%)
Nov 27, 2020
8.920
9.493
8.900
9.310
189,500
+0.48(+5.44%)
Nov 25, 2020
8.670
8.890
8.620
8.830
274,300
+0.23(+2.67%)
Nov 24, 2020
8.770
8.770
8.330
8.600
266,294
-0.04(-0.46%)
Nov 23, 2020
9.090
9.120
8.550
8.640
261,824
-0.42(-4.64%)
Nov 20, 2020
8.730
9.200
8.450
9.060
356,400
+0.33(+3.78%)
Nov 19, 2020
8.840
8.840
8.230
8.730
376,351
-0.02(-0.23%)
Nov 18, 2020
9.240
9.390
8.730
8.750
320,107
-0.49(-5.30%)
Nov 17, 2020
9.580
9.630
9.150
9.240
184,833
-0.38(-3.90%)
Nov 16, 2020
9.610
9.700
9.350
9.615
278,339
+0.05(+0.58%)
Nov 13, 2020
9.470
9.640
9.210
9.560
155,000
+0.17(+1.81%)
Nov 12, 2020
9.760
9.870
9.250
9.390
150,353
-0.43(-4.38%)
Nov 11, 2020
9.790
9.982
9.500
9.820
179,203
+0.02(+0.20%)
Nov 10, 2020
9.430
9.880
9.060
9.800
252,487
+0.50(+5.38%)
Nov 09, 2020
9.120
9.750
8.910
9.300
267,134
+0.33(+3.68%)
Nov 06, 2020
8.800
9.000
8.630
8.970
231,300
+0.05(+0.56%)
Nov 05, 2020
9.070
9.336
8.850
8.920
212,450
-0.07(-0.78%)
Nov 04, 2020
8.790
9.120
8.650
8.990
139,437
+0.35(+4.05%)
Nov 03, 2020
8.400
8.850
8.400
8.640
151,641
+0.29(+3.47%)
Nov 02, 2020
8.400
8.630
8.190
8.350
191,933
+0.20(+2.45%)
Oct 30, 2020
9.100
9.225
7.970
8.150
558,700
-1.17(-12.55%)
Oct 29, 2020
8.750
9.460
8.510
9.320
635,879
+0.63(+7.25%)
Oct 28, 2020
8.510
8.800
8.140
8.690
363,914
-0.02(-0.23%)
Oct 27, 2020
8.980
9.100
8.660
8.710
145,967
-0.25(-2.79%)
Oct 26, 2020
9.220
9.650
8.850
8.960
158,012
-0.29(-3.14%)
Oct 23, 2020
9.330
9.390
9.120
9.250
142,200
+0.02(+0.22%)
Oct 22, 2020
9.380
9.550
8.780
9.230
302,325
-0.15(-1.60%)
Oct 21, 2020
9.550
9.600
9.350
9.380
197,893
-0.17(-1.78%)
Oct 20, 2020
9.810
9.920
9.510
9.550
176,280
-0.15(-1.55%)
Oct 19, 2020
9.900
10.10
9.590
9.700
289,634
-0.12(-1.22%)
Oct 16, 2020
9.940
10.07
9.545
9.820
138,600
-0.08(-0.81%)
Oct 15, 2020
9.520
9.910
9.350
9.900
293,872
+0.22(+2.27%)
Oct 14, 2020
10.35
10.35
9.660
9.680
393,801
-0.65(-6.29%)
Oct 13, 2020
10.36
10.52
9.910
10.33
300,123
-0.05(-0.48%)
Oct 12, 2020
10.94
10.95
10.31
10.38
242,070
-0.47(-4.33%)
Oct 09, 2020
10.74
10.97
10.66
10.85
360,500
+0.21(+1.97%)
Oct 08, 2020
10.50
10.73
10.45
10.64
257,131
+0.18(+1.72%)
Oct 07, 2020
10.16
10.55
10.11
10.46
216,153
+0.35(+3.46%)
Oct 06, 2020
10.64
10.68
10.11
10.11
234,189
-0.54(-5.07%)
Oct 05, 2020
10.43
10.71
10.39
10.65
233,135
+0.21(+2.01%)
Oct 02, 2020
10.30
10.66
10.17
10.44
332,500
-0.31(-2.88%)
Oct 01, 2020
10.50
10.96
10.45
10.75
485,174
+0.30(+2.87%)
Sep 30, 2020
10.51
10.92
10.24
10.45
505,520
-0.10(-0.95%)
Sep 29, 2020
10.39
10.83
10.28
10.55
431,887
+0.13(+1.25%)
Sep 28, 2020
10.28
10.50
10.02
10.42
311,482
+0.30(+2.96%)
Sep 25, 2020
9.400
10.26
9.340
10.12
337,700
+0.67(+7.09%)
Sep 24, 2020
9.160
9.800
9.020
9.450
412,294
+0.26(+2.83%)
Sep 23, 2020
9.930
10.09
9.190
9.190
473,317
-0.81(-8.10%)
Sep 22, 2020
10.43
10.43
9.820
10.00
346,481
-0.31(-3.01%)
Sep 21, 2020
10.58
10.70
10.11
10.31
469,011
-0.27(-2.55%)
Sep 18, 2020
10.46
10.91
10.27
10.58
604,300
+0.09(+0.86%)
Sep 17, 2020
10.19
10.62
10.01
10.49
402,528
-0.04(-0.38%)
Sep 16, 2020
10.78
11.00
10.43
10.53
406,846
-0.25(-2.32%)
Sep 15, 2020
10.29
11.13
10.06
10.78
564,540
+0.62(+6.10%)
Sep 14, 2020
10.20
10.49
10.03
10.16
543,950
+0.34(+3.46%)
Sep 11, 2020
9.850
10.43
9.800
9.820
387,700
+0.02(+0.20%)
Sep 10, 2020
10.30
10.47
9.610
9.800
570,514
-0.47(-4.58%)
Sep 09, 2020
9.530
10.75
9.490
10.27
621,815
+0.93(+9.96%)
Sep 08, 2020
9.640
9.790
9.100
9.340
789,887
-0.69(-6.88%)
Sep 04, 2020
10.30
10.72
8.630
10.03
1,648,800
-0.30(-2.90%)
Sep 03, 2020
10.76
10.80
10.25
10.33
1,230,338
-0.55(-5.06%)
Sep 02, 2020
11.35
11.46
10.60
10.88
1,581,499
-1.38(-11.26%)
Sep 01, 2020
12.95
12.95
11.65
12.26
1,192,946
-0.45(-3.54%)
Aug 31, 2020
11.19
13.30
11.19
12.71
2,741,970
+1.79(+16.39%)
Aug 28, 2020
10.68
11.08
10.60
10.92
598,200
+0.15(+1.39%)
Aug 27, 2020
11.13
11.20
10.37
10.77
823,006
-0.27(-2.45%)
Aug 26, 2020
11.36
11.42
10.44
11.04
1,510,374
-0.31(-2.73%)
Aug 25, 2020
11.59
11.80
11.00
11.35
768,974
-0.26(-2.24%)
Aug 24, 2020
12.50
12.53
11.07
11.61
1,088,734
-0.28(-2.35%)
Aug 21, 2020
12.03
12.15
11.53
11.89
724,500
-0.13(-1.12%)
Aug 20, 2020
11.30
12.30
11.03
12.03
920,165
+0.71(+6.32%)
Aug 19, 2020
11.64
11.64
11.24
11.31
773,988
+0.18(+1.62%)
Aug 18, 2020
11.42
11.50
10.30
11.13
1,002,751
-0.24(-2.11%)
Aug 17, 2020
11.75
11.90
11.32
11.37
717,843
-0.31(-2.65%)
Aug 14, 2020
11.47
12.10
11.07
11.68
839,100
+0.30(+2.64%)
Aug 13, 2020
11.16
11.43
10.93
11.38
703,376
+0.32(+2.89%)
Aug 12, 2020
11.78
11.98
10.81
11.06
1,101,247
-0.57(-4.90%)
Aug 11, 2020
12.09
12.13
11.51
11.63
807,326
-0.49(-4.04%)
Aug 10, 2020
11.72
12.48
11.72
12.12
962,670
+0.28(+2.36%)
Aug 07, 2020
12.51
12.55
11.26
11.84
1,045,400
-0.66(-5.28%)
Aug 06, 2020
11.45
12.94
11.03
12.50
1,741,373
+1.01(+8.79%)
Aug 05, 2020
11.55
11.80
11.04
11.49
700,867
+0.00(+0.00%)
Aug 04, 2020
11.45
11.74
11.34
11.49
485,159
+0.04(+0.35%)
Aug 03, 2020
10.77
11.70
10.77
11.45
1,007,695
+0.81(+7.61%)
Jul 31, 2020
11.50
11.85
10.52
10.64
817,100
-0.68(-6.01%)
Jul 30, 2020
10.67
11.45
10.29
11.32
679,568
+0.54(+5.01%)
Jul 29, 2020
10.86
11.08
10.50
10.78
536,735
+0.07(+0.65%)
Jul 28, 2020
11.00
11.44
10.66
10.71
718,039
-0.62(-5.47%)
Jul 27, 2020
10.77
11.45
10.68
11.33
900,661
+0.75(+7.09%)
Jul 24, 2020
10.37
10.82
9.670
10.58
541,200
+0.02(+0.19%)
Jul 23, 2020
11.18
11.19
10.10
10.56
709,600
-0.41(-3.74%)
Jul 22, 2020
11.10
11.50
10.53
10.97
597,103
+0.00(+0.00%)
Jul 21, 2020
10.70
11.15
10.27
10.97
681,212
+0.37(+3.49%)
Jul 20, 2020
9.800
11.12
9.530
10.60
846,188
+0.90(+9.28%)
Jul 17, 2020
9.490
10.22
9.260
9.700
484,300
+0.31(+3.30%)
Jul 16, 2020
8.790
9.590
8.580
9.390
420,995
+0.51(+5.74%)
Jul 15, 2020
8.780
9.050
8.510
8.880
286,220
+0.20(+2.30%)
Jul 14, 2020
8.560
8.860
8.270
8.680
343,902
+0.05(+0.58%)
Jul 13, 2020
8.770
9.100
8.430
8.630
435,189
+0.08(+0.94%)
Jul 10, 2020
8.680
8.690
8.320
8.550
305,300
-0.13(-1.50%)
Jul 09, 2020
8.890
8.890
8.260
8.680
323,275
-0.12(-1.36%)
Jul 08, 2020
8.680
9.050
8.630
8.800
249,180
+0.19(+2.21%)
Jul 07, 2020
9.040
9.100
8.565
8.610
344,392
-0.49(-5.38%)
Jul 06, 2020
8.740
9.150
8.620
9.100
396,958
+0.52(+6.06%)
Jul 02, 2020
8.860
8.933
8.320
8.580
405,300
-0.21(-2.39%)
Jul 01, 2020
9.050
9.110
8.620
8.790
255,429
-0.21(-2.33%)
Jun 30, 2020
8.910
9.270
8.760
9.000
320,681
+0.10(+1.12%)
Jun 29, 2020
9.700
9.770
8.580
8.900
486,716
-0.63(-6.61%)
Jun 26, 2020
10.32
10.49
9.110
9.530
2,168,300
-0.67(-6.57%)
Jun 25, 2020
10.33
10.73
10.09
10.20
549,889
-0.05(-0.49%)
Jun 24, 2020
10.60
10.74
9.310
10.25
607,784
-0.34(-3.21%)
Jun 23, 2020
10.69
11.06
10.52
10.59
424,188
+0.09(+0.86%)
Jun 22, 2020
11.03
11.25
10.14
10.50
879,835
-0.25(-2.33%)
Jun 19, 2020
10.41
10.93
9.850
10.75
966,200
+0.50(+4.88%)
Jun 18, 2020
9.520
10.44
9.170
10.25
610,354
+0.72(+7.56%)
Jun 17, 2020
9.300
10.39
9.300
9.530
547,260
+0.23(+2.47%)
Jun 16, 2020
9.280
9.300
8.990
9.300
312,919
+0.42(+4.73%)
Jun 15, 2020
8.120
9.350
8.110
8.880
361,471
+0.51(+6.09%)
Jun 12, 2020
8.360
8.626
8.015
8.370
219,000
+0.34(+4.23%)
Jun 11, 2020
8.660
8.930
8.000
8.030
323,660
-1.02(-11.27%)
Jun 10, 2020
9.140
9.380
8.845
9.050
280,064
-0.04(-0.44%)
Jun 09, 2020
8.740
9.320
8.550
9.090
214,520
+0.31(+3.53%)
Jun 08, 2020
8.960
9.340
8.010
8.780
486,972
-0.09(-1.01%)
Jun 05, 2020
9.650
9.840
8.630
8.870
404,000
-0.49(-5.24%)
Jun 04, 2020
9.120
9.570
8.800
9.360
657,318
+0.38(+4.23%)
Jun 03, 2020
9.270
9.640
8.810
8.980
506,180
-0.08(-0.88%)
Jun 02, 2020
8.620
9.380
8.510
9.060
404,557
+0.46(+5.35%)
Jun 01, 2020
8.740
8.860
8.320
8.600
212,181
-0.08(-0.92%)
May 29, 2020
8.900
9.190
8.194
8.680
416,400
-0.21(-2.36%)
May 28, 2020
7.950
9.100
7.950
8.890
690,415
+1.19(+15.45%)
May 27, 2020
7.950
7.950
6.800
7.700
465,799
-0.34(-4.23%)
May 26, 2020
8.530
8.950
7.900
8.040
482,507
-0.13(-1.59%)
May 22, 2020
8.350
8.470
7.785
8.170
473,900
-0.16(-1.92%)
May 21, 2020
7.540
9.200
7.540
8.330
1,141,396
+0.85(+11.36%)
May 20, 2020
7.300
7.680
7.160
7.480
306,174
+0.21(+2.89%)
May 19, 2020
7.420
7.740
7.010
7.270
360,626
-0.04(-0.55%)
May 18, 2020
7.690
7.800
6.700
7.310
766,317
-0.06(-0.81%)
May 15, 2020
6.810
7.450
6.550
7.370
851,400
+0.60(+8.86%)
May 14, 2020
6.070
7.230
5.910
6.770
735,450
+0.67(+10.98%)
May 13, 2020
5.600
6.220
5.554
6.100
733,835
-0.47(-7.15%)
May 12, 2020
5.600
6.740
5.470
6.570
287,973
+1.07(+19.45%)
May 11, 2020
5.600
5.646
5.340
5.500
103,477
-0.10(-1.79%)
May 08, 2020
5.560
5.860
5.340
5.600
120,700
+0.14(+2.56%)
May 07, 2020
5.610
5.737
5.280
5.460
79,635
+0.05(+0.92%)
May 06, 2020
5.360
5.850
5.321
5.410
184,365
+0.07(+1.31%)
May 05, 2020
5.140
5.350
5.060
5.340
100,709
+0.28(+5.53%)
May 04, 2020
5.240
5.240
5.050
5.060
49,878
-0.17(-3.25%)
May 01, 2020
5.050
5.250
4.690
5.230
145,200
-0.09(-1.69%)
Apr 30, 2020
5.750
5.760
5.250
5.320
93,228
-0.44(-7.64%)
Apr 29, 2020
5.150
6.110
5.060
5.760
593,239
+0.71(+14.06%)
Apr 28, 2020
5.230
5.300
4.800
5.050
54,067
-0.15(-2.88%)
Apr 27, 2020
4.550
5.250
4.529
5.200
100,966
+0.74(+16.59%)
Apr 24, 2020
4.620
4.660
4.200
4.460
65,700
-0.04(-0.89%)
Apr 23, 2020
4.420
4.700
4.220
4.500
50,041
+0.12(+2.74%)
Apr 22, 2020
4.240
4.380
4.000
4.380
47,217
+0.29(+7.09%)
Apr 21, 2020
4.100
4.250
3.930
4.090
32,796
+0.01(+0.25%)
Apr 20, 2020
4.080
4.140
3.820
4.080
62,058
+0.07(+1.75%)
Apr 17, 2020
4.160
4.180
3.900
4.010
26,200
+0.04(+1.01%)
Apr 16, 2020
4.170
4.220
3.900
3.970
56,275
-0.05(-1.24%)
Apr 15, 2020
4.310
4.310
3.900
4.020
30,913
-0.27(-6.29%)
Apr 14, 2020
4.200
4.600
4.200
4.290
68,849
+0.10(+2.39%)
Apr 13, 2020
4.050
4.200
3.870
4.190
36,235
+0.19(+4.75%)
Apr 09, 2020
4.000
4.200
3.900
4.000
30,200
+0.00(+0.00%)
Apr 08, 2020
3.970
4.231
3.890
4.000
16,232
+0.04(+0.88%)
Apr 07, 2020
3.900
4.260
3.680
3.965
88,878
+0.15(+4.07%)
Apr 06, 2020
3.540
3.890
3.340
3.810
29,329
+0.11(+2.97%)
Apr 03, 2020
3.450
3.700
3.150
3.700
17,700
+0.25(+7.25%)
Apr 02, 2020
3.330
3.590
3.110
3.450
39,938
+0.00(+0.00%)
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.