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
Goodfood Mkt Corp
(TSX:
FOOD
)
0.2800
-0.0050 (-1.75%)
Streaming Delayed Price
Updated: 9:49 AM EDT, Jun 14, 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, 2023
0.5400
0.5600
0.5400
0.5600
12,173
+0.01(+1.82%)
Mar 30, 2023
0.5700
0.5700
0.5500
0.5500
7,763
-0.02(-3.51%)
Mar 29, 2023
0.5500
0.5700
0.5400
0.5700
30,569
+0.02(+3.64%)
Mar 28, 2023
0.5500
0.5500
0.5500
0.5500
1,502
-0.01(-1.79%)
Mar 27, 2023
0.5600
0.5600
0.5500
0.5600
30,912
+0.00(+0.00%)
Mar 24, 2023
0.5700
0.5700
0.5600
0.5600
16,851
-0.01(-1.75%)
Mar 23, 2023
0.5800
0.5800
0.5700
0.5700
20,270
-0.01(-1.72%)
Mar 22, 2023
0.5900
0.5900
0.5800
0.5800
18,619
-0.02(-3.33%)
Mar 21, 2023
0.6000
0.6000
0.5800
0.6000
66,980
+0.03(+5.26%)
Mar 20, 2023
0.5800
0.5800
0.5700
0.5700
6,230
-0.02(-3.39%)
Mar 17, 2023
0.5800
0.5900
0.5600
0.5900
54,978
-0.01(-1.67%)
Mar 16, 2023
0.5800
0.6000
0.5800
0.6000
35,231
+0.02(+3.45%)
Mar 15, 2023
0.5800
0.5900
0.5800
0.5800
111,002
+0.00(+0.00%)
Mar 14, 2023
0.5800
0.5800
0.5800
0.5800
78,854
+0.00(+0.00%)
Mar 13, 2023
0.5700
0.5800
0.5700
0.5800
53,991
+0.01(+1.75%)
Mar 10, 2023
0.5700
0.5800
0.5700
0.5700
104,208
+0.00(+0.00%)
Mar 09, 2023
0.6000
0.6000
0.5700
0.5700
44,717
+0.00(+0.00%)
Mar 08, 2023
0.5700
0.5700
0.5700
0.5700
95,664
+0.02(+3.64%)
Mar 07, 2023
0.5600
0.5600
0.5500
0.5500
115,202
-0.02(-3.51%)
Mar 06, 2023
0.5900
0.5900
0.5700
0.5700
24,636
-0.01(-1.72%)
Mar 03, 2023
0.5700
0.5800
0.5700
0.5800
18,623
+0.00(+0.00%)
Mar 02, 2023
0.5800
0.5800
0.5700
0.5800
17,667
+0.01(+1.75%)
Mar 01, 2023
0.5900
0.6100
0.5700
0.5700
102,867
-0.04(-6.56%)
Feb 28, 2023
0.5800
0.6100
0.5800
0.6100
51,320
+0.01(+1.67%)
Feb 27, 2023
0.6100
0.6100
0.5800
0.6000
57,882
+0.03(+5.26%)
Feb 24, 2023
0.5800
0.5900
0.5700
0.5700
29,237
+0.00(+0.00%)
Feb 23, 2023
0.5800
0.5900
0.5700
0.5700
9,390
+0.00(+0.00%)
Feb 22, 2023
0.6100
0.6100
0.5700
0.5700
42,375
-0.02(-3.39%)
Feb 21, 2023
0.6000
0.6000
0.5800
0.5900
61,471
-0.01(-1.67%)
Feb 17, 2023
0.6000
0
-0.03(-4.76%)
Feb 16, 2023
0.6500
0.6500
0.6000
0.6300
101,931
-0.02(-3.08%)
Feb 15, 2023
0.5800
0.6500
0.5700
0.6500
383,566
+0.08(+14.04%)
Feb 14, 2023
0.5800
0.5800
0.5500
0.5700
29,336
+0.00(+0.00%)
Feb 13, 2023
0.5700
0.5800
0.5500
0.5700
22,634
+0.01(+1.79%)
Feb 10, 2023
0.5600
0.5600
0.5500
0.5600
95,998
+0.00(+0.00%)
Feb 09, 2023
0.5800
0.5800
0.5500
0.5600
46,365
-0.01(-1.75%)
Feb 08, 2023
0.6100
0.6100
0.5700
0.5700
135,068
-0.04(-6.56%)
Feb 07, 2023
0.6000
0.6100
0.5800
0.6100
159,996
+0.03(+5.17%)
Feb 06, 2023
0.5300
0.6000
0.5300
0.5800
185,780
+0.05(+9.43%)
Feb 03, 2023
0.5500
0.5500
0.5300
0.5300
23,021
-0.01(-1.85%)
Feb 02, 2023
0.5300
0.5500
0.5300
0.5400
29,990
+0.01(+1.89%)
Feb 01, 2023
0.5500
0.5500
0.5300
0.5300
39,812
-0.01(-1.85%)
Jan 31, 2023
0.5400
0.5400
0.5300
0.5400
55,200
+0.00(+0.00%)
Jan 30, 2023
0.5600
0.5600
0.5400
0.5400
59,888
-0.01(-1.82%)
Jan 27, 2023
0.5600
0.5600
0.5500
0.5500
109,768
-0.01(-1.79%)
Jan 26, 2023
0.5600
0.5600
0.5400
0.5600
32,908
+0.01(+1.82%)
Jan 25, 2023
0.5600
0.5600
0.5500
0.5500
75,587
-0.01(-1.79%)
Jan 24, 2023
0.5600
0.5600
0.5500
0.5600
35,811
+0.00(+0.00%)
Jan 23, 2023
0.5400
0.5600
0.5400
0.5600
105,868
+0.03(+5.66%)
Jan 20, 2023
0.5500
0.5500
0.5100
0.5300
83,787
-0.01(-1.85%)
Jan 19, 2023
0.5800
0.5800
0.5200
0.5400
102,738
-0.03(-5.26%)
Jan 18, 2023
0.5500
0.5900
0.5500
0.5700
119,709
+0.02(+3.64%)
Jan 17, 2023
0.5900
0.5900
0.5400
0.5500
195,032
-0.04(-6.78%)
Jan 16, 2023
0.5400
0.5900
0.5400
0.5900
274,015
+0.08(+15.69%)
Jan 13, 2023
0.4900
0.5300
0.4900
0.5100
110,445
+0.01(+2.00%)
Jan 12, 2023
0.5200
0.5200
0.4900
0.5000
21,623
-0.01(-1.96%)
Jan 11, 2023
0.5200
0.5500
0.5000
0.5100
73,504
-0.01(-1.92%)
Jan 10, 2023
0.5700
0.5800
0.5100
0.5200
197,145
-0.02(-3.70%)
Jan 09, 2023
0.4800
0.5600
0.4700
0.5400
142,924
+0.06(+11.34%)
Jan 06, 2023
0.4900
0.4900
0.4700
0.4850
67,813
-0.01(-1.02%)
Jan 05, 2023
0.4850
0.5000
0.4800
0.4900
83,991
+0.00(+0.00%)
Jan 04, 2023
0.4700
0.5000
0.4600
0.4900
138,457
+0.04(+8.89%)
Jan 03, 2023
0.4500
0.4800
0.4450
0.4500
97,156
+0.00(+0.00%)
Dec 30, 2022
0.4500
0
+0.01(+2.27%)
Dec 29, 2022
0.4500
0.5000
0.4300
0.4400
165,090
+0.02(+4.76%)
Dec 28, 2022
0.4500
0.4600
0.4200
0.4200
179,463
-0.03(-6.67%)
Dec 23, 2022
0.4500
0
-0.02(-4.26%)
Dec 22, 2022
0.5000
0.5000
0.4500
0.4700
149,474
-0.01(-2.08%)
Dec 21, 2022
0.5200
0.5500
0.4600
0.4800
318,974
-0.02(-4.00%)
Dec 20, 2022
0.5300
0.6000
0.5000
0.5000
122,376
-0.02(-3.85%)
Dec 19, 2022
0.5300
0.5300
0.4700
0.5200
193,527
+0.00(+0.00%)
Dec 16, 2022
0.5500
0.5500
0.5200
0.5200
75,872
-0.03(-5.45%)
Dec 15, 2022
0.5300
0.5500
0.4800
0.5500
273,071
+0.00(+0.00%)
Dec 14, 2022
0.6000
0.6000
0.5400
0.5500
210,390
-0.03(-5.17%)
Dec 13, 2022
0.5900
0.6300
0.5600
0.5800
287,824
-0.03(-4.92%)
Dec 12, 2022
0.5800
0.7000
0.5700
0.6100
369,247
+0.01(+1.67%)
Dec 09, 2022
0.4500
0.6400
0.4500
0.6000
844,240
+0.16(+37.93%)
Dec 08, 2022
0.5600
0.5900
0.4300
0.4350
839,854
-0.14(-25.00%)
Dec 07, 2022
0.7100
0.7400
0.5400
0.5800
956,899
-0.13(-18.31%)
Dec 06, 2022
0.6900
0.8300
0.6600
0.7100
1,706,887
+0.08(+12.70%)
Dec 05, 2022
0.5200
0.7000
0.4950
0.6300
1,075,972
+0.14(+27.27%)
Dec 02, 2022
0.3550
0.5500
0.3400
0.4950
1,029,991
+0.14(+39.44%)
Dec 01, 2022
0.3250
0.3550
0.3150
0.3550
130,425
+0.04(+12.70%)
Nov 30, 2022
0.3200
0.3200
0.3100
0.3150
70,357
+0.00(+0.00%)
Nov 29, 2022
0.3300
0.3450
0.3100
0.3150
234,335
-0.01(-1.56%)
Nov 28, 2022
0.3150
0.3400
0.3100
0.3200
103,589
+0.00(+0.00%)
Nov 25, 2022
0.3100
0.3200
0.3100
0.3200
62,296
+0.01(+3.23%)
Nov 24, 2022
0.3150
0.3150
0.3050
0.3100
33,664
+0.00(+0.00%)
Nov 23, 2022
0.3100
0.3150
0.3100
0.3100
38,652
-0.01(-1.59%)
Nov 22, 2022
0.3050
0.3200
0.3000
0.3150
171,529
+0.02(+6.78%)
Nov 21, 2022
0.3150
0.3150
0.2900
0.2950
116,504
-0.02(-4.84%)
Nov 18, 2022
0.3000
0.3200
0.3000
0.3100
97,169
+0.01(+3.33%)
Nov 17, 2022
0.3150
0.3150
0.3000
0.3000
77,785
-0.02(-4.76%)
Nov 16, 2022
0.3100
0.3350
0.3000
0.3150
116,644
+0.01(+2.44%)
Nov 15, 2022
0.3000
0.3100
0.2850
0.3075
288,691
+0.03(+11.82%)
Nov 14, 2022
0.2950
0.3300
0.2650
0.2750
522,467
-0.01(-1.79%)
Nov 11, 2022
0.2750
0.2950
0.2600
0.2800
268,273
+0.01(+1.82%)
Nov 10, 2022
0.2700
0.3000
0.2700
0.2750
217,528
+0.01(+1.85%)
Nov 09, 2022
0.2800
0.2800
0.2600
0.2700
116,414
+0.00(+0.00%)
Nov 08, 2022
0.2800
0.2800
0.2600
0.2700
209,874
+0.00(+0.00%)
Nov 07, 2022
0.3000
0.3000
0.2600
0.2700
637,526
-0.01(-3.57%)
Nov 04, 2022
0.3100
0.3100
0.2750
0.2800
267,223
-0.01(-3.45%)
Nov 03, 2022
0.3200
0.3200
0.2750
0.2900
252,186
-0.03(-9.38%)
Nov 02, 2022
0.3350
0.3350
0.3200
0.3200
65,762
-0.01(-3.03%)
Nov 01, 2022
0.3350
0.3400
0.3250
0.3300
50,197
+0.01(+1.54%)
Oct 31, 2022
0.3350
0.3350
0.3200
0.3250
93,462
+0.00(+0.78%)
Oct 28, 2022
0.3250
0.3400
0.3200
0.3225
36,709
-0.00(-0.77%)
Oct 27, 2022
0.3300
0.3400
0.3200
0.3250
168,452
-0.01(-1.52%)
Oct 26, 2022
0.3400
0.3400
0.3150
0.3300
227,341
+0.00(+0.00%)
Oct 25, 2022
0.3500
0.3500
0.3250
0.3300
306,578
-0.01(-2.94%)
Oct 24, 2022
0.3800
0.3800
0.3350
0.3400
367,759
-0.03(-9.33%)
Oct 21, 2022
0.4150
0.4150
0.3650
0.3750
208,707
-0.02(-3.85%)
Oct 20, 2022
0.4200
0.4200
0.3800
0.3900
185,300
-0.02(-4.88%)
Oct 19, 2022
0.4650
0.4650
0.4100
0.4100
146,368
-0.05(-9.89%)
Oct 18, 2022
0.4650
0.4750
0.4400
0.4550
229,388
+0.01(+2.25%)
Oct 17, 2022
0.5500
0.5500
0.4400
0.4450
795,277
-0.14(-24.58%)
Oct 14, 2022
0.7000
0.7400
0.5700
0.5900
399,231
-0.17(-22.37%)
Oct 13, 2022
0.7400
0.7700
0.7300
0.7600
47,690
+0.01(+1.33%)
Oct 12, 2022
0.7700
0.8000
0.7400
0.7500
96,063
-0.01(-1.32%)
Oct 11, 2022
0.8000
0.8000
0.7500
0.7600
102,773
-0.09(-10.59%)
Oct 07, 2022
0.8500
0
-0.01(-1.16%)
Oct 06, 2022
0.8700
0.9000
0.8500
0.8600
41,567
-0.04(-4.44%)
Oct 05, 2022
0.8800
0.9100
0.8600
0.9000
51,621
+0.01(+1.12%)
Oct 04, 2022
0.8900
0.9400
0.8800
0.8900
84,971
-0.01(-1.11%)
Oct 03, 2022
0.9000
0.9200
0.8700
0.9000
60,222
-0.01(-1.10%)
Sep 30, 2022
0.9200
0.9400
0.8900
0.9100
30,716
+0.01(+1.11%)
Sep 29, 2022
0.9300
0.9300
0.8900
0.9000
40,396
-0.02(-2.17%)
Sep 28, 2022
0.9000
0.9500
0.9000
0.9200
40,803
-0.02(-2.13%)
Sep 27, 2022
0.9100
0.9400
0.8900
0.9400
24,059
+0.03(+3.30%)
Sep 26, 2022
0.9500
0.9600
0.8900
0.9100
210,063
-0.05(-5.21%)
Sep 23, 2022
1.000
1.000
0.9400
0.9600
120,677
-0.05(-4.95%)
Sep 22, 2022
1.050
1.050
0.9900
1.010
59,983
-0.05(-4.72%)
Sep 21, 2022
1.070
1.100
1.050
1.060
63,068
-0.02(-1.85%)
Sep 20, 2022
1.080
1.130
1.080
1.080
32,077
-0.03(-2.70%)
Sep 19, 2022
1.100
1.150
1.060
1.110
83,532
-0.03(-2.63%)
Sep 16, 2022
1.260
1.260
1.140
1.140
198,094
-0.15(-11.63%)
Sep 15, 2022
1.340
1.340
1.200
1.290
117,485
-0.06(-4.44%)
Sep 14, 2022
1.180
1.400
1.170
1.350
367,540
+0.22(+19.47%)
Sep 13, 2022
1.070
1.180
1.040
1.130
143,441
+0.09(+8.65%)
Sep 12, 2022
1.000
1.040
1.000
1.040
54,526
+0.07(+7.22%)
Sep 09, 2022
0.9700
0.9900
0.9600
0.9700
26,579
+0.03(+3.19%)
Sep 08, 2022
0.9400
1.020
0.9400
0.9400
159,844
+0.00(+0.00%)
Sep 07, 2022
0.9800
0.9800
0.9400
0.9400
40,605
-0.05(-5.05%)
Sep 06, 2022
1.000
1.030
0.9400
0.9900
102,173
-0.03(-2.94%)
Sep 02, 2022
1.020
0
+0.00(+0.00%)
Sep 01, 2022
1.020
1.030
0.9700
1.020
82,054
-0.01(-0.97%)
Aug 31, 2022
1.070
1.100
1.030
1.030
83,394
-0.07(-6.36%)
Aug 30, 2022
1.120
1.120
1.080
1.100
27,237
-0.02(-1.79%)
Aug 29, 2022
1.130
1.140
1.110
1.120
49,070
-0.01(-0.88%)
Aug 26, 2022
1.160
1.160
1.110
1.130
50,646
-0.02(-1.74%)
Aug 25, 2022
1.150
1.160
1.140
1.150
38,750
+0.00(+0.00%)
Aug 24, 2022
1.160
1.180
1.120
1.150
72,654
-0.01(-0.86%)
Aug 23, 2022
1.160
1.220
1.150
1.160
68,268
-0.01(-0.85%)
Aug 22, 2022
1.200
1.200
1.160
1.170
67,593
-0.01(-0.85%)
Aug 19, 2022
1.200
1.230
1.180
1.180
136,488
+0.00(+0.00%)
Aug 18, 2022
1.190
1.190
1.160
1.180
73,305
+0.00(+0.00%)
Aug 17, 2022
1.180
1.240
1.180
1.180
70,557
+0.00(+0.00%)
Aug 16, 2022
1.210
1.240
1.180
1.180
107,672
-0.05(-4.07%)
Aug 15, 2022
1.220
1.260
1.220
1.230
80,243
+0.00(+0.00%)
Aug 12, 2022
1.230
1.260
1.220
1.230
41,597
-0.01(-0.81%)
Aug 11, 2022
1.230
1.280
1.230
1.240
67,449
-0.01(-0.80%)
Aug 10, 2022
1.240
1.270
1.230
1.250
90,749
+0.02(+1.63%)
Aug 09, 2022
1.200
1.240
1.200
1.230
232,103
+0.01(+0.82%)
Aug 08, 2022
1.200
1.290
1.200
1.220
81,070
-0.01(-0.81%)
Aug 05, 2022
1.230
1.240
1.200
1.230
85,036
+0.00(+0.00%)
Aug 04, 2022
1.230
1.240
1.210
1.230
56,589
+0.00(+0.00%)
Aug 03, 2022
1.210
1.250
1.210
1.230
62,696
+0.00(+0.00%)
Aug 02, 2022
1.200
1.240
1.200
1.230
58,757
+0.01(+0.82%)
Jul 29, 2022
1.220
0
-0.01(-0.81%)
Jul 28, 2022
1.180
1.240
1.170
1.230
55,728
+0.05(+4.24%)
Jul 27, 2022
1.200
1.200
1.160
1.180
27,702
+0.00(+0.00%)
Jul 26, 2022
1.180
1.200
1.150
1.180
39,718
-0.03(-2.48%)
Jul 25, 2022
1.240
1.240
1.210
1.210
67,262
-0.04(-3.20%)
Jul 22, 2022
1.250
1.260
1.210
1.250
58,030
+0.02(+1.63%)
Jul 21, 2022
1.310
1.310
1.230
1.230
227,029
-0.06(-4.65%)
Jul 20, 2022
1.280
1.330
1.280
1.290
82,026
+0.00(+0.00%)
Jul 19, 2022
1.300
1.310
1.290
1.290
77,135
+0.00(+0.00%)
Jul 18, 2022
1.380
1.380
1.270
1.290
100,700
-0.07(-5.15%)
Jul 15, 2022
1.380
1.400
1.330
1.360
59,087
-0.02(-1.45%)
Jul 14, 2022
1.450
1.450
1.350
1.380
87,023
-0.07(-4.83%)
Jul 13, 2022
1.400
1.470
1.400
1.450
30,723
-0.01(-0.68%)
Jul 12, 2022
1.510
1.540
1.440
1.460
58,511
-0.05(-3.31%)
Jul 11, 2022
1.540
1.550
1.500
1.510
29,985
-0.04(-2.58%)
Jul 08, 2022
1.530
1.580
1.520
1.550
79,777
+0.02(+1.31%)
Jul 07, 2022
1.540
1.590
1.510
1.530
103,912
-0.02(-1.29%)
Jul 06, 2022
1.570
1.630
1.510
1.550
38,245
-0.05(-3.13%)
Jul 05, 2022
1.510
1.600
1.510
1.600
61,311
+0.03(+1.91%)
Jul 04, 2022
1.610
1.720
1.550
1.570
157,843
-0.03(-1.88%)
Jun 30, 2022
1.600
0
+0.17(+11.89%)
Jun 29, 2022
1.470
1.470
1.410
1.430
25,884
-0.05(-3.38%)
Jun 28, 2022
1.500
1.500
1.420
1.480
25,201
-0.01(-0.67%)
Jun 27, 2022
1.510
1.510
1.490
1.490
35,565
-0.01(-0.67%)
Jun 24, 2022
1.510
1.540
1.490
1.500
88,918
+0.00(+0.00%)
Jun 23, 2022
1.540
1.540
1.490
1.500
30,648
+0.00(+0.00%)
Jun 22, 2022
1.470
1.510
1.470
1.500
29,608
+0.00(+0.00%)
Jun 21, 2022
1.510
1.560
1.500
1.500
86,767
+0.00(+0.00%)
Jun 20, 2022
1.500
1.530
1.490
1.500
72,792
+0.00(+0.00%)
Jun 17, 2022
1.520
1.570
1.500
1.500
61,113
-0.03(-1.96%)
Jun 16, 2022
1.570
1.610
1.500
1.530
25,044
-0.06(-3.77%)
Jun 15, 2022
1.550
1.610
1.540
1.590
84,445
+0.06(+3.92%)
Jun 14, 2022
1.580
1.580
1.520
1.530
26,699
-0.06(-3.77%)
Jun 13, 2022
1.620
1.670
1.550
1.590
114,110
-0.12(-7.02%)
Jun 10, 2022
1.700
1.710
1.650
1.710
54,256
-0.04(-2.29%)
Jun 09, 2022
1.730
1.750
1.680
1.750
34,130
+0.00(+0.00%)
Jun 08, 2022
1.790
1.820
1.730
1.750
62,370
-0.03(-1.69%)
Jun 07, 2022
1.700
1.780
1.700
1.780
44,298
+0.03(+1.71%)
Jun 06, 2022
1.800
1.800
1.720
1.750
71,483
-0.04(-2.23%)
Jun 03, 2022
1.840
1.840
1.730
1.790
68,692
-0.06(-3.24%)
Jun 02, 2022
1.780
1.900
1.780
1.850
193,917
+0.05(+2.78%)
Jun 01, 2022
1.870
1.870
1.750
1.800
72,644
-0.07(-3.74%)
May 31, 2022
1.920
1.920
1.770
1.870
56,071
+0.01(+0.54%)
May 30, 2022
1.760
1.860
1.750
1.860
68,822
+0.11(+6.29%)
May 27, 2022
1.760
1.790
1.730
1.750
37,158
+0.04(+2.34%)
May 26, 2022
1.650
1.750
1.600
1.710
60,481
+0.11(+6.87%)
May 25, 2022
1.560
1.660
1.560
1.600
93,748
-0.02(-1.23%)
May 24, 2022
1.700
1.720
1.570
1.620
137,321
-0.18(-10.00%)
May 20, 2022
1.800
0
-0.05(-2.70%)
May 19, 2022
1.770
1.870
1.760
1.850
45,300
+0.06(+3.35%)
May 18, 2022
1.870
1.870
1.760
1.790
60,984
-0.07(-3.76%)
May 17, 2022
1.770
1.860
1.750
1.860
54,454
+0.13(+7.51%)
May 16, 2022
1.770
1.770
1.690
1.730
108,553
-0.04(-2.26%)
May 13, 2022
1.660
1.830
1.660
1.770
107,239
+0.12(+7.27%)
May 12, 2022
1.670
1.730
1.600
1.650
96,351
-0.06(-3.51%)
May 11, 2022
1.800
1.830
1.670
1.710
84,776
-0.11(-6.04%)
May 10, 2022
1.890
1.940
1.770
1.820
101,695
-0.05(-2.67%)
May 09, 2022
1.900
1.920
1.820
1.870
112,959
-0.07(-3.61%)
May 06, 2022
1.990
2.020
1.900
1.940
106,463
-0.06(-3.00%)
May 05, 2022
2.060
2.060
1.950
2.000
124,023
-0.08(-3.85%)
May 04, 2022
2.040
2.130
1.950
2.080
232,864
+0.05(+2.46%)
May 03, 2022
2.030
2.090
2.030
2.030
61,883
-0.05(-2.40%)
May 02, 2022
2.060
2.110
2.040
2.080
78,238
-0.03(-1.42%)
Apr 29, 2022
2.190
2.200
2.090
2.110
47,047
-0.07(-3.21%)
Apr 28, 2022
2.120
2.210
2.060
2.180
113,277
+0.07(+3.32%)
Apr 27, 2022
2.160
2.200
2.090
2.110
175,837
-0.08(-3.65%)
Apr 26, 2022
2.320
2.320
2.170
2.190
105,538
-0.15(-6.41%)
Apr 25, 2022
2.290
2.350
2.240
2.340
85,746
+0.01(+0.43%)
Apr 22, 2022
2.380
2.380
2.290
2.330
63,139
-0.05(-2.10%)
Apr 21, 2022
2.550
2.550
2.370
2.380
104,152
-0.14(-5.56%)
Apr 20, 2022
2.610
2.620
2.510
2.520
94,812
-0.08(-3.08%)
Apr 19, 2022
2.600
2.720
2.570
2.600
203,236
-0.01(-0.38%)
Apr 18, 2022
2.640
2.690
2.560
2.610
142,220
-0.10(-3.69%)
Apr 14, 2022
2.710
0
-0.23(-7.82%)
Apr 13, 2022
3.050
3.050
2.880
2.940
278,473
-0.10(-3.29%)
Apr 12, 2022
3.220
3.220
3.010
3.040
165,174
-0.14(-4.40%)
Apr 11, 2022
3.170
3.230
3.080
3.180
125,990
-0.03(-0.93%)
Apr 08, 2022
3.310
3.310
3.110
3.210
138,694
-0.09(-2.73%)
Apr 07, 2022
3.170
3.360
3.100
3.300
150,086
+0.13(+4.10%)
Apr 06, 2022
3.270
3.270
3.010
3.170
170,392
-0.09(-2.76%)
Apr 05, 2022
3.340
3.450
3.200
3.260
409,204
-0.01(-0.31%)
Apr 04, 2022
2.980
3.320
2.950
3.270
479,523
+0.30(+10.10%)
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.