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
Alliance Resource Pt
(NQ:
ARLP
)
23.41
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 29, 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
4.071
4.224
4.049
4.224
216,302
+0.15(+3.76%)
Mar 30, 2021
4.108
4.151
4.020
4.071
281,611
-0.05(-1.24%)
Mar 29, 2021
4.224
4.275
4.100
4.122
340,497
-0.12(-2.75%)
Mar 26, 2021
4.078
4.239
4.057
4.239
571,890
+0.17(+4.30%)
Mar 25, 2021
3.969
4.064
3.882
4.064
415,075
+0.09(+2.20%)
Mar 24, 2021
4.086
4.129
3.955
3.976
651,673
-0.04(-0.91%)
Mar 23, 2021
4.115
4.166
4.006
4.013
754,801
-0.15(-3.67%)
Mar 22, 2021
4.268
4.282
4.129
4.166
756,207
-0.09(-2.22%)
Mar 19, 2021
4.333
4.421
4.188
4.260
316,359
-0.04(-0.85%)
Mar 18, 2021
4.370
4.501
4.268
4.297
631,036
-0.12(-2.80%)
Mar 17, 2021
4.188
4.435
4.188
4.421
866,135
+0.20(+4.66%)
Mar 16, 2021
4.370
4.443
4.210
4.224
732,715
-0.08(-1.86%)
Mar 15, 2021
4.224
4.355
4.195
4.304
520,339
+0.04(+1.03%)
Mar 12, 2021
4.297
4.355
4.231
4.260
374,989
-0.03(-0.68%)
Mar 11, 2021
4.370
4.370
4.239
4.290
442,655
+0.03(+0.68%)
Mar 10, 2021
4.246
4.304
4.173
4.260
630,209
+0.05(+1.21%)
Mar 09, 2021
4.210
4.297
4.049
4.210
461,398
+0.00(+0.00%)
Mar 08, 2021
4.362
4.362
4.086
4.210
1,016,221
+0.00(+0.00%)
Mar 05, 2021
4.195
4.311
3.962
4.210
923,400
-0.02(-0.52%)
Mar 04, 2021
4.370
4.428
4.049
4.231
1,120,155
-0.13(-3.01%)
Mar 03, 2021
4.450
4.501
4.304
4.362
826,534
+0.00(+0.00%)
Mar 02, 2021
4.443
4.501
4.355
4.362
452,633
-0.08(-1.80%)
Mar 01, 2021
4.406
4.574
4.370
4.443
584,399
+0.09(+2.01%)
Feb 26, 2021
4.377
4.421
4.129
4.355
951,411
-0.11(-2.45%)
Feb 25, 2021
4.668
4.683
4.421
4.464
575,113
-0.19(-4.07%)
Feb 24, 2021
4.595
4.734
4.515
4.654
702,424
+0.07(+1.43%)
Feb 23, 2021
4.530
4.625
4.188
4.588
992,212
-0.01(-0.16%)
Feb 22, 2021
4.552
4.690
4.545
4.595
1,248,816
+0.01(+0.16%)
Feb 19, 2021
4.552
4.697
4.515
4.588
600,175
+0.08(+1.78%)
Feb 18, 2021
4.690
4.690
4.428
4.508
650,895
-0.16(-3.43%)
Feb 17, 2021
4.617
4.683
4.515
4.668
964,160
+0.06(+1.26%)
Feb 16, 2021
4.836
4.857
4.494
4.610
1,398,187
-0.12(-2.62%)
Feb 12, 2021
4.413
4.865
4.392
4.734
1,809,452
+0.28(+6.21%)
Feb 11, 2021
4.472
4.486
4.286
4.457
635,755
+0.04(+0.82%)
Feb 10, 2021
4.443
4.617
4.333
4.421
1,020,613
-0.05(-1.14%)
Feb 09, 2021
4.625
4.625
4.392
4.472
664,679
-0.15(-3.31%)
Feb 08, 2021
4.595
4.727
4.581
4.625
563,596
+0.04(+0.79%)
Feb 05, 2021
4.595
4.672
4.479
4.588
528,500
+0.03(+0.64%)
Feb 04, 2021
4.501
4.595
4.370
4.559
768,752
+0.02(+0.48%)
Feb 03, 2021
4.450
4.639
4.450
4.537
722,420
+0.05(+1.14%)
Feb 02, 2021
4.151
4.625
4.144
4.486
2,263,904
+0.43(+10.59%)
Feb 01, 2021
3.976
4.195
3.845
4.057
3,069,690
+0.39(+10.74%)
Jan 29, 2021
3.729
3.835
3.641
3.663
705,354
-0.05(-1.37%)
Jan 28, 2021
3.802
3.838
3.634
3.714
775,266
-0.04(-1.16%)
Jan 27, 2021
3.714
3.925
3.678
3.758
1,011,979
+0.02(+0.58%)
Jan 26, 2021
3.707
3.816
3.656
3.736
883,558
+0.01(+0.39%)
Jan 25, 2021
3.787
3.816
3.627
3.722
938,744
-0.09(-2.29%)
Jan 22, 2021
3.773
3.867
3.714
3.809
555,001
-0.01(-0.38%)
Jan 21, 2021
3.991
4.006
3.743
3.824
1,101,978
-0.21(-5.23%)
Jan 20, 2021
4.180
4.188
3.940
4.035
1,249,140
-0.13(-3.15%)
Jan 19, 2021
4.035
4.210
4.035
4.166
934,720
+0.15(+3.62%)
Jan 15, 2021
4.151
4.151
3.976
4.020
773,322
-0.12(-2.99%)
Jan 14, 2021
4.173
4.253
4.071
4.144
951,401
+0.05(+1.25%)
Jan 13, 2021
3.976
4.137
3.867
4.093
1,028,367
+0.15(+3.69%)
Jan 12, 2021
3.707
3.955
3.641
3.947
909,697
+0.28(+7.54%)
Jan 11, 2021
3.569
3.700
3.525
3.671
778,359
+0.00(+0.00%)
Jan 08, 2021
3.561
3.671
3.507
3.671
828,520
+0.09(+2.65%)
Jan 07, 2021
3.605
3.660
3.488
3.576
1,067,091
+0.01(+0.41%)
Jan 06, 2021
3.518
3.678
3.372
3.561
1,023,814
+0.09(+2.52%)
Jan 05, 2021
3.416
3.532
3.387
3.474
604,954
+0.09(+2.58%)
Jan 04, 2021
3.314
3.430
3.241
3.387
710,918
+0.12(+3.79%)
Dec 31, 2020
3.263
3.263
3.263
817,048
-0.01(-0.44%)
Dec 30, 2020
3.204
3.292
3.132
3.277
817,048
+0.15(+4.65%)
Dec 29, 2020
3.204
3.204
3.037
3.132
760,730
-0.01(-0.23%)
Dec 28, 2020
3.314
3.344
3.081
3.139
1,858,266
-0.15(-4.43%)
Dec 24, 2020
3.350
3.366
3.212
3.285
402,588
-0.09(-2.59%)
Dec 23, 2020
3.314
3.474
3.314
3.372
517,377
+0.07(+2.21%)
Dec 22, 2020
3.518
3.561
3.255
3.299
1,254,006
-0.23(-6.60%)
Dec 21, 2020
3.605
3.634
3.488
3.532
558,133
-0.13(-3.58%)
Dec 18, 2020
3.641
3.714
3.558
3.663
652,902
+0.01(+0.20%)
Dec 17, 2020
3.671
3.677
3.518
3.656
968,728
+0.01(+0.20%)
Dec 16, 2020
3.583
3.675
3.522
3.649
541,081
+0.04(+1.21%)
Dec 15, 2020
3.634
3.695
3.488
3.605
710,353
-0.03(-0.80%)
Dec 14, 2020
3.714
3.860
3.561
3.634
767,659
-0.07(-1.96%)
Dec 11, 2020
3.860
3.882
3.671
3.707
727,872
-0.10(-2.68%)
Dec 10, 2020
3.678
3.947
3.645
3.809
1,200,192
+0.11(+2.95%)
Dec 09, 2020
3.700
3.757
3.583
3.700
885,419
+0.02(+0.59%)
Dec 08, 2020
3.590
3.700
3.532
3.678
663,138
+0.09(+2.43%)
Dec 07, 2020
3.481
3.743
3.416
3.590
1,178,690
+0.11(+3.14%)
Dec 04, 2020
3.408
3.569
3.357
3.481
1,067,711
+0.12(+3.46%)
Dec 03, 2020
3.474
3.496
3.350
3.365
859,417
-0.09(-2.53%)
Dec 02, 2020
3.241
3.525
3.226
3.452
924,908
+0.22(+6.76%)
Dec 01, 2020
3.343
3.372
3.204
3.234
580,274
-0.04(-1.33%)
Nov 30, 2020
3.474
3.543
3.190
3.277
1,319,859
-0.10(-3.02%)
Nov 27, 2020
3.204
3.438
3.168
3.379
806,962
+0.22(+6.91%)
Nov 25, 2020
3.132
3.212
3.081
3.161
555,550
+0.03(+0.93%)
Nov 24, 2020
3.095
3.204
3.081
3.132
791,868
+0.09(+2.87%)
Nov 23, 2020
2.950
3.197
2.950
3.044
939,598
+0.12(+3.98%)
Nov 20, 2020
2.979
2.979
2.906
2.928
370,321
-0.03(-0.99%)
Nov 19, 2020
3.030
3.030
2.782
2.957
904,211
-0.07(-2.40%)
Nov 18, 2020
2.804
3.132
2.767
3.030
1,302,932
+0.21(+7.49%)
Nov 17, 2020
2.695
2.884
2.636
2.818
1,349,430
+0.10(+3.75%)
Nov 16, 2020
2.615
2.818
2.549
2.717
1,620,024
+0.15(+5.67%)
Nov 13, 2020
2.418
2.607
2.418
2.571
785,130
+0.16(+6.65%)
Nov 12, 2020
2.372
2.504
2.372
2.411
624,724
-0.07(-2.93%)
Nov 11, 2020
2.520
2.520
2.440
2.483
619,596
-0.06(-2.29%)
Nov 10, 2020
2.585
2.622
2.498
2.542
721,197
-0.01(-0.29%)
Nov 09, 2020
2.571
2.658
2.462
2.549
1,551,461
+0.18(+7.69%)
Nov 06, 2020
2.381
2.425
2.320
2.367
544,977
-0.04(-1.52%)
Nov 05, 2020
2.338
2.501
2.338
2.403
538,546
+0.04(+1.85%)
Nov 04, 2020
2.658
2.658
2.345
2.360
1,556,656
-0.38(-13.83%)
Nov 03, 2020
2.622
2.811
2.556
2.738
2,259,659
+0.15(+5.92%)
Nov 02, 2020
2.338
2.636
2.338
2.585
1,690,907
+0.24(+10.25%)
Oct 30, 2020
2.345
2.440
2.331
2.345
364,966
-0.04(-1.53%)
Oct 29, 2020
2.331
2.396
2.269
2.381
461,334
+0.04(+1.87%)
Oct 28, 2020
2.294
2.374
2.226
2.338
806,574
-0.03(-1.23%)
Oct 27, 2020
2.462
2.462
2.272
2.367
934,448
-0.08(-3.27%)
Oct 26, 2020
2.360
2.542
2.280
2.447
2,508,320
+0.17(+7.69%)
Oct 23, 2020
2.083
2.331
2.039
2.272
1,237,699
+0.22(+10.64%)
Oct 22, 2020
1.996
2.083
1.945
2.054
534,265
+0.06(+2.92%)
Oct 21, 2020
1.952
2.025
1.952
1.996
418,220
+0.04(+1.86%)
Oct 20, 2020
1.945
1.988
1.923
1.959
449,538
+0.04(+2.28%)
Oct 19, 2020
1.959
1.981
1.915
1.915
614,847
-0.04(-1.87%)
Oct 16, 2020
2.003
2.010
1.937
1.952
479,756
-0.04(-1.83%)
Oct 15, 2020
1.988
2.025
1.952
1.988
370,937
-0.05(-2.50%)
Oct 14, 2020
1.966
2.076
1.966
2.039
474,751
+0.07(+3.32%)
Oct 13, 2020
2.039
2.054
1.974
1.974
579,333
-0.07(-3.21%)
Oct 12, 2020
2.003
2.068
2.003
2.039
316,548
+0.01(+0.72%)
Oct 09, 2020
2.090
2.105
1.981
2.025
639,446
-0.04(-1.77%)
Oct 08, 2020
2.076
2.083
1.981
2.061
703,173
+0.05(+2.54%)
Oct 07, 2020
2.039
2.076
2.010
2.010
543,534
-0.05(-2.47%)
Oct 06, 2020
2.141
2.199
2.054
2.061
714,127
-0.08(-3.74%)
Oct 05, 2020
2.083
2.163
2.083
2.141
323,636
+0.06(+2.80%)
Oct 02, 2020
1.937
2.090
1.937
2.083
473,852
+0.07(+3.25%)
Oct 01, 2020
2.010
2.050
1.915
2.017
803,420
+0.00(+0.00%)
Sep 30, 2020
2.032
2.097
2.010
2.017
747,968
-0.01(-0.72%)
Sep 29, 2020
2.119
2.148
2.025
2.032
776,655
-0.04(-2.11%)
Sep 28, 2020
2.112
2.163
2.025
2.076
1,168,004
-0.01(-0.70%)
Sep 25, 2020
2.090
2.112
2.054
2.090
333,797
+0.01(+0.35%)
Sep 24, 2020
2.105
2.163
2.025
2.083
1,262,386
-0.04(-2.05%)
Sep 23, 2020
2.163
2.221
2.127
2.127
733,464
-0.01(-0.68%)
Sep 22, 2020
2.178
2.214
2.112
2.141
655,652
-0.01(-0.34%)
Sep 21, 2020
2.258
2.272
2.112
2.148
1,122,793
-0.17(-7.23%)
Sep 18, 2020
2.367
2.432
2.286
2.316
1,261,316
-0.03(-1.24%)
Sep 17, 2020
2.345
2.381
2.272
2.345
585,001
-0.01(-0.31%)
Sep 16, 2020
2.389
2.419
2.331
2.352
723,237
-0.03(-1.22%)
Sep 15, 2020
2.316
2.440
2.293
2.381
756,974
+0.06(+2.51%)
Sep 14, 2020
2.265
2.345
2.236
2.323
709,628
+0.05(+2.24%)
Sep 11, 2020
2.243
2.280
2.199
2.272
578,755
+0.03(+1.30%)
Sep 10, 2020
2.236
2.294
2.192
2.243
692,862
+0.02(+0.98%)
Sep 09, 2020
2.250
2.250
2.199
2.221
359,947
-0.02(-0.97%)
Sep 08, 2020
2.265
2.287
2.207
2.243
500,143
-0.01(-0.65%)
Sep 04, 2020
2.331
2.345
2.245
2.258
401,353
-0.04(-1.59%)
Sep 03, 2020
2.258
2.345
2.250
2.294
692,266
+0.02(+0.96%)
Sep 02, 2020
2.389
2.403
2.229
2.272
1,749,590
-0.14(-5.74%)
Sep 01, 2020
2.432
2.440
2.374
2.411
415,333
-0.01(-0.60%)
Aug 31, 2020
2.491
2.496
2.403
2.425
455,226
-0.07(-2.63%)
Aug 28, 2020
2.389
2.505
2.381
2.491
595,644
+0.09(+3.95%)
Aug 27, 2020
2.425
2.462
2.389
2.396
380,325
-0.01(-0.60%)
Aug 26, 2020
2.440
2.440
2.374
2.411
451,874
-0.03(-1.19%)
Aug 25, 2020
2.469
2.483
2.389
2.440
507,660
-0.02(-0.89%)
Aug 24, 2020
2.403
2.513
2.360
2.462
1,000,349
+0.07(+3.05%)
Aug 21, 2020
2.440
2.462
2.331
2.389
651,666
-0.07(-2.96%)
Aug 20, 2020
2.549
2.549
2.411
2.462
573,727
-0.03(-1.17%)
Aug 19, 2020
2.578
2.639
2.473
2.491
623,567
-0.04(-1.44%)
Aug 18, 2020
2.797
2.797
2.498
2.527
1,689,820
-0.26(-9.40%)
Aug 17, 2020
2.593
2.804
2.564
2.789
1,050,758
+0.23(+8.81%)
Aug 14, 2020
2.396
2.731
2.389
2.564
1,711,689
+0.17(+6.99%)
Aug 13, 2020
2.403
2.418
2.360
2.396
378,201
-0.01(-0.60%)
Aug 12, 2020
2.352
2.432
2.327
2.411
485,407
+0.08(+3.44%)
Aug 11, 2020
2.425
2.491
2.331
2.331
918,712
-0.09(-3.61%)
Aug 10, 2020
2.331
2.462
2.331
2.418
888,805
+0.08(+3.43%)
Aug 07, 2020
2.367
2.374
2.301
2.338
348,489
-0.04(-1.53%)
Aug 06, 2020
2.396
2.403
2.301
2.374
599,769
-0.04(-1.81%)
Aug 05, 2020
2.403
2.432
2.360
2.418
468,126
+0.04(+1.53%)
Aug 04, 2020
2.331
2.411
2.301
2.381
530,917
+0.08(+3.48%)
Aug 03, 2020
2.367
2.381
2.301
2.301
566,236
-0.09(-3.66%)
Jul 31, 2020
2.403
2.420
2.338
2.389
412,887
-0.06(-2.38%)
Jul 30, 2020
2.476
2.476
2.381
2.447
536,559
-0.04(-1.47%)
Jul 29, 2020
2.381
2.505
2.345
2.483
519,611
+0.09(+3.96%)
Jul 28, 2020
2.462
2.465
2.367
2.389
622,831
-0.10(-4.09%)
Jul 27, 2020
2.505
2.516
2.367
2.491
884,218
+0.02(+0.89%)
Jul 24, 2020
2.360
2.476
2.341
2.469
589,191
+0.11(+4.63%)
Jul 23, 2020
2.316
2.411
2.301
2.360
455,194
+0.03(+1.25%)
Jul 22, 2020
2.338
2.352
2.301
2.331
283,731
-0.03(-1.23%)
Jul 21, 2020
2.287
2.395
2.287
2.360
503,848
+0.07(+3.18%)
Jul 20, 2020
2.280
2.316
2.236
2.287
525,311
+0.00(+0.00%)
Jul 17, 2020
2.331
2.367
2.265
2.287
281,894
-0.03(-1.26%)
Jul 16, 2020
2.338
2.389
2.294
2.316
319,291
-0.05(-2.15%)
Jul 15, 2020
2.265
2.379
2.250
2.367
454,465
+0.12(+5.18%)
Jul 14, 2020
2.258
2.294
2.221
2.250
458,518
-0.01(-0.64%)
Jul 13, 2020
2.374
2.389
2.258
2.265
1,413,379
-0.09(-4.01%)
Jul 10, 2020
2.316
2.403
2.303
2.360
556,923
+0.01(+0.31%)
Jul 09, 2020
2.403
2.418
2.323
2.352
833,947
-0.07(-2.71%)
Jul 08, 2020
2.381
2.447
2.367
2.418
480,922
+0.02(+0.91%)
Jul 07, 2020
2.462
2.476
2.381
2.396
475,613
-0.09(-3.52%)
Jul 06, 2020
2.469
2.505
2.396
2.483
856,564
+0.10(+4.28%)
Jul 02, 2020
2.411
2.491
2.360
2.381
624,891
+0.01(+0.46%)
Jul 01, 2020
2.389
2.491
2.367
2.371
664,389
-0.00(-0.15%)
Jun 30, 2020
2.447
2.469
2.360
2.374
951,773
-0.10(-4.12%)
Jun 29, 2020
2.527
2.564
2.425
2.476
794,069
-0.03(-1.16%)
Jun 26, 2020
2.600
2.600
2.502
2.505
1,063,867
-0.09(-3.64%)
Jun 25, 2020
2.476
2.600
2.440
2.600
727,584
+0.11(+4.39%)
Jun 24, 2020
2.556
2.564
2.462
2.491
803,793
-0.12(-4.74%)
Jun 23, 2020
2.636
2.760
2.556
2.615
995,252
+0.03(+1.13%)
Jun 22, 2020
2.564
2.629
2.520
2.585
728,150
+0.02(+0.85%)
Jun 19, 2020
2.658
2.717
2.418
2.564
5,570,885
-0.01(-0.56%)
Jun 18, 2020
2.629
2.695
2.542
2.578
874,809
-0.02(-0.84%)
Jun 17, 2020
2.826
2.826
2.593
2.600
1,163,454
-0.17(-6.05%)
Jun 16, 2020
2.884
2.957
2.724
2.767
1,491,948
+0.07(+2.43%)
Jun 15, 2020
2.833
2.862
2.673
2.702
1,688,500
-0.23(-7.94%)
Jun 12, 2020
3.044
3.044
2.804
2.935
1,072,380
+0.13(+4.68%)
Jun 11, 2020
2.811
3.103
2.658
2.804
1,289,012
-0.27(-8.77%)
Jun 10, 2020
3.204
3.270
2.906
3.073
1,508,210
-0.20(-6.01%)
Jun 09, 2020
3.634
3.634
3.132
3.270
1,855,016
-0.30(-8.37%)
Jun 08, 2020
3.022
3.576
2.986
3.569
3,469,672
+0.82(+29.97%)
Jun 05, 2020
2.593
2.826
2.585
2.746
2,795,328
+0.36(+15.29%)
Jun 04, 2020
2.294
2.549
2.287
2.381
2,152,816
+0.12(+5.14%)
Jun 03, 2020
2.287
2.396
2.258
2.265
1,611,039
+0.04(+1.63%)
Jun 02, 2020
2.287
2.323
2.214
2.229
1,403,747
+0.00(+0.00%)
Jun 01, 2020
2.323
2.403
2.229
2.229
1,365,553
-0.08(-3.47%)
May 29, 2020
2.396
2.440
2.258
2.309
770,575
-0.07(-3.06%)
May 28, 2020
2.374
2.491
2.272
2.381
744,277
+0.04(+1.55%)
May 27, 2020
2.331
2.374
2.250
2.345
647,660
+0.07(+2.88%)
May 26, 2020
2.309
2.403
2.265
2.280
959,751
+0.04(+1.95%)
May 22, 2020
2.294
2.298
2.199
2.236
555,825
-0.02(-0.97%)
May 21, 2020
2.250
2.331
2.221
2.258
712,363
+0.01(+0.65%)
May 20, 2020
2.250
2.316
2.236
2.243
760,792
+0.04(+1.65%)
May 19, 2020
2.403
2.403
2.192
2.207
791,503
-0.09(-4.11%)
May 18, 2020
2.185
2.425
2.134
2.301
1,544,277
+0.23(+11.27%)
May 15, 2020
2.068
2.154
2.061
2.068
898,547
+0.01(+0.35%)
May 14, 2020
2.112
2.214
2.046
2.061
1,086,650
-0.04(-2.08%)
May 13, 2020
2.345
2.367
2.061
2.105
1,971,040
-0.25(-10.53%)
May 12, 2020
2.469
2.527
2.352
2.352
815,128
-0.10(-4.15%)
May 11, 2020
2.447
2.542
2.401
2.454
805,721
+0.01(+0.30%)
May 08, 2020
2.425
2.491
2.331
2.447
1,358,394
-0.04(-1.47%)
May 07, 2020
2.491
2.549
2.403
2.483
731,585
+0.07(+2.71%)
May 06, 2020
2.593
2.629
2.403
2.418
1,027,560
-0.11(-4.32%)
May 05, 2020
2.644
2.753
2.505
2.527
949,452
-0.02(-0.86%)
May 04, 2020
2.593
2.724
2.476
2.549
721,871
-0.09(-3.32%)
May 01, 2020
2.709
2.746
2.571
2.636
1,186,071
-0.19(-6.70%)
Apr 30, 2020
2.818
2.979
2.622
2.826
1,540,811
+0.09(+3.19%)
Apr 29, 2020
2.476
2.913
2.454
2.738
2,018,042
+0.36(+14.98%)
Apr 28, 2020
2.549
2.571
2.360
2.381
1,689,999
-0.09(-3.54%)
Apr 27, 2020
2.513
2.527
2.338
2.469
1,254,890
+0.03(+1.19%)
Apr 24, 2020
2.542
2.651
2.403
2.440
934,797
-0.04(-1.47%)
Apr 23, 2020
2.498
2.708
2.440
2.476
960,000
+0.01(+0.29%)
Apr 22, 2020
2.585
2.615
2.469
2.469
876,965
-0.05(-2.02%)
Apr 21, 2020
2.411
2.578
2.403
2.520
947,208
+0.02(+0.87%)
Apr 20, 2020
2.615
2.687
2.469
2.498
1,175,087
-0.13(-4.99%)
Apr 17, 2020
2.775
2.826
2.564
2.629
1,033,933
+0.08(+3.14%)
Apr 16, 2020
2.775
2.855
2.534
2.549
882,720
-0.17(-6.42%)
Apr 15, 2020
2.935
2.971
2.593
2.724
1,373,470
-0.45(-14.22%)
Apr 14, 2020
2.717
3.197
2.709
3.175
1,456,112
+0.47(+17.20%)
Apr 13, 2020
2.425
2.760
2.287
2.709
1,383,621
+0.30(+12.39%)
Apr 09, 2020
2.272
2.469
2.243
2.411
1,698,782
+0.23(+10.33%)
Apr 08, 2020
2.360
2.381
2.112
2.185
1,432,744
-0.08(-3.54%)
Apr 07, 2020
2.396
2.454
2.236
2.265
1,034,124
-0.04(-1.58%)
Apr 06, 2020
2.229
2.396
2.185
2.301
855,773
+0.12(+5.33%)
Apr 03, 2020
2.374
2.403
2.010
2.185
1,327,362
-0.14(-5.96%)
Apr 02, 2020
2.178
2.447
2.097
2.323
1,121,580
+0.30(+14.75%)
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.