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
Aemetis Inc
(NQ:
AMTX
)
3.090
UNCHANGED
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 28, 2024
6.000
6.470
5.720
5.990
1,073,226
-0.03(-0.50%)
Mar 27, 2024
5.800
6.380
5.790
6.020
1,726,098
+0.27(+4.70%)
Mar 26, 2024
5.480
6.210
5.380
5.750
1,720,018
+0.29(+5.31%)
Mar 25, 2024
5.570
6.440
5.240
5.460
3,369,058
-0.11(-1.97%)
Mar 22, 2024
5.120
7.030
5.021
5.570
14,906,436
+0.47(+9.22%)
Mar 21, 2024
4.320
5.230
4.080
5.100
24,600,556
+1.45(+39.73%)
Mar 20, 2024
3.070
3.680
3.000
3.650
867,739
+0.58(+19.09%)
Mar 19, 2024
2.840
3.110
2.750
3.065
625,346
+0.17(+6.06%)
Mar 18, 2024
3.090
3.179
2.850
2.890
623,481
-0.21(-6.77%)
Mar 15, 2024
3.120
3.350
3.100
3.100
589,355
-0.10(-3.13%)
Mar 14, 2024
3.280
3.280
3.155
3.200
362,615
-0.10(-3.03%)
Mar 13, 2024
3.240
3.390
3.210
3.300
470,430
+0.08(+2.48%)
Mar 12, 2024
3.170
3.300
3.150
3.220
363,412
+0.01(+0.31%)
Mar 11, 2024
3.400
3.470
3.180
3.210
519,657
-0.15(-4.46%)
Mar 08, 2024
3.330
3.630
3.255
3.360
705,627
+0.10(+3.07%)
Mar 07, 2024
3.190
3.500
3.040
3.260
839,905
-0.06(-1.81%)
Mar 06, 2024
3.310
3.445
3.250
3.320
434,732
+0.05(+1.53%)
Mar 05, 2024
3.500
3.580
3.231
3.270
511,088
-0.15(-4.39%)
Mar 04, 2024
3.550
3.580
3.420
3.420
459,763
-0.10(-2.84%)
Mar 01, 2024
3.590
3.660
3.510
3.520
230,397
-0.11(-3.03%)
Feb 29, 2024
3.510
3.675
3.490
3.630
253,768
+0.13(+3.71%)
Feb 28, 2024
3.500
3.570
3.470
3.500
251,048
-0.04(-0.99%)
Feb 27, 2024
3.710
3.740
3.500
3.535
238,681
-0.11(-3.15%)
Feb 26, 2024
3.660
3.840
3.554
3.650
386,467
-0.01(-0.27%)
Feb 23, 2024
3.530
3.660
3.470
3.660
249,673
+0.15(+4.27%)
Feb 22, 2024
3.680
3.720
3.440
3.510
387,680
-0.15(-4.10%)
Feb 21, 2024
3.830
3.889
3.620
3.660
466,803
-0.20(-5.18%)
Feb 20, 2024
3.470
3.910
3.470
3.860
725,681
+0.36(+10.29%)
Feb 16, 2024
3.600
3.730
3.410
3.500
769,575
-0.13(-3.58%)
Feb 15, 2024
3.560
3.750
3.490
3.630
925,673
+0.11(+3.12%)
Feb 14, 2024
3.480
3.530
3.390
3.520
317,420
+0.15(+4.45%)
Feb 13, 2024
3.500
3.525
3.350
3.370
413,777
-0.30(-8.17%)
Feb 12, 2024
3.520
3.760
3.510
3.670
300,328
+0.13(+3.67%)
Feb 09, 2024
3.600
3.650
3.520
3.540
284,537
+0.01(+0.28%)
Feb 08, 2024
3.480
3.600
3.440
3.530
248,549
+0.04(+1.15%)
Feb 07, 2024
3.500
3.515
3.370
3.490
317,450
+0.04(+1.01%)
Feb 06, 2024
3.250
3.480
3.230
3.455
285,206
+0.21(+6.31%)
Feb 05, 2024
3.410
3.420
3.171
3.250
502,764
-0.28(-7.93%)
Feb 02, 2024
3.640
3.640
3.360
3.530
400,927
-0.11(-3.02%)
Feb 01, 2024
3.700
3.860
3.530
3.640
380,321
+0.00(+0.00%)
Jan 31, 2024
3.630
3.890
3.600
3.640
371,072
+0.00(+0.00%)
Jan 30, 2024
3.680
3.680
3.540
3.640
343,021
-0.08(-2.15%)
Jan 29, 2024
3.480
3.730
3.400
3.720
328,166
+0.25(+7.20%)
Jan 26, 2024
3.490
3.550
3.430
3.470
242,573
+0.02(+0.43%)
Jan 25, 2024
3.400
3.460
3.225
3.455
392,076
+0.12(+3.75%)
Jan 24, 2024
3.580
3.640
3.320
3.330
456,459
-0.18(-5.13%)
Jan 23, 2024
3.370
3.550
3.300
3.510
626,014
+0.21(+6.53%)
Jan 22, 2024
3.160
3.530
3.140
3.295
658,725
+0.17(+5.61%)
Jan 19, 2024
3.100
3.190
2.970
3.120
629,901
+0.03(+0.97%)
Jan 18, 2024
3.230
3.315
3.050
3.090
616,285
-0.07(-2.22%)
Jan 17, 2024
3.390
3.390
3.050
3.160
835,821
-0.22(-6.51%)
Jan 16, 2024
3.880
3.900
3.330
3.380
1,046,182
-0.54(-13.78%)
Jan 12, 2024
4.050
4.095
3.690
3.920
1,017,681
-0.08(-1.88%)
Jan 11, 2024
4.250
4.370
3.990
3.995
824,021
-0.27(-6.44%)
Jan 10, 2024
4.470
4.470
4.210
4.270
529,581
-0.18(-4.04%)
Jan 09, 2024
4.540
4.550
4.415
4.450
374,653
-0.12(-2.73%)
Jan 08, 2024
4.660
4.700
4.410
4.575
395,411
-0.09(-1.93%)
Jan 05, 2024
4.630
4.760
4.560
4.665
415,393
-0.01(-0.32%)
Jan 04, 2024
4.520
4.750
4.520
4.680
440,099
+0.15(+3.31%)
Jan 03, 2024
4.770
4.800
4.520
4.530
673,208
-0.25(-5.23%)
Jan 02, 2024
5.140
5.210
4.770
4.780
655,084
-0.46(-8.78%)
Dec 29, 2023
5.490
5.565
5.180
5.240
741,330
-0.29(-5.24%)
Dec 28, 2023
5.840
5.950
5.480
5.530
654,168
-0.37(-6.27%)
Dec 27, 2023
5.880
6.010
5.670
5.900
774,376
+0.03(+0.51%)
Dec 26, 2023
5.510
5.920
5.470
5.870
995,122
+0.42(+7.71%)
Dec 22, 2023
5.340
5.590
5.271
5.450
406,050
+0.08(+1.49%)
Dec 21, 2023
5.110
5.390
5.080
5.370
453,795
+0.34(+6.76%)
Dec 20, 2023
5.440
5.445
5.010
5.030
763,332
-0.47(-8.63%)
Dec 19, 2023
4.860
5.590
4.860
5.505
1,086,423
+0.62(+12.58%)
Dec 18, 2023
4.930
5.041
4.800
4.890
480,776
-0.03(-0.61%)
Dec 15, 2023
5.200
5.380
4.870
4.920
691,637
-0.22(-4.28%)
Dec 14, 2023
4.700
5.260
4.665
5.140
1,106,716
+0.52(+11.26%)
Dec 13, 2023
4.560
4.660
4.400
4.620
629,419
+0.03(+0.65%)
Dec 12, 2023
4.450
4.600
4.350
4.590
367,744
+0.07(+1.55%)
Dec 11, 2023
4.540
4.590
4.450
4.520
288,892
-0.03(-0.66%)
Dec 08, 2023
4.530
4.610
4.511
4.550
178,662
+0.02(+0.44%)
Dec 07, 2023
4.420
4.555
4.400
4.530
243,696
+0.15(+3.42%)
Dec 06, 2023
4.530
4.630
4.330
4.380
430,332
-0.15(-3.31%)
Dec 05, 2023
4.700
4.730
4.490
4.530
511,572
-0.22(-4.63%)
Dec 04, 2023
4.660
4.850
4.660
4.750
379,988
+0.05(+1.06%)
Dec 01, 2023
4.500
4.709
4.400
4.700
464,617
+0.26(+5.86%)
Nov 30, 2023
4.430
4.880
4.410
4.440
760,586
+0.07(+1.60%)
Nov 29, 2023
4.660
4.780
4.320
4.370
417,985
-0.13(-2.89%)
Nov 28, 2023
4.610
4.710
4.320
4.500
418,058
-0.17(-3.64%)
Nov 27, 2023
4.800
4.810
4.615
4.670
460,946
-0.14(-2.91%)
Nov 24, 2023
4.670
4.930
4.670
4.810
247,305
+0.10(+2.23%)
Nov 22, 2023
4.790
4.790
4.690
4.705
197,251
-0.00(-0.11%)
Nov 21, 2023
4.750
4.830
4.650
4.710
372,917
-0.17(-3.48%)
Nov 20, 2023
4.880
4.930
4.725
4.880
280,026
-0.05(-1.01%)
Nov 17, 2023
4.820
4.989
4.790
4.930
402,700
+0.07(+1.44%)
Nov 16, 2023
4.960
4.970
4.660
4.860
369,204
-0.04(-0.82%)
Nov 15, 2023
4.650
5.050
4.650
4.900
468,186
+0.31(+6.75%)
Nov 14, 2023
4.530
4.740
4.480
4.590
387,535
+0.20(+4.56%)
Nov 13, 2023
4.460
4.480
4.290
4.390
258,348
-0.13(-2.88%)
Nov 10, 2023
4.600
4.630
4.240
4.520
390,048
-0.09(-1.95%)
Nov 09, 2023
4.710
5.030
4.445
4.610
559,519
+0.03(+0.66%)
Nov 08, 2023
4.630
4.700
4.490
4.580
329,521
-0.07(-1.51%)
Nov 07, 2023
4.810
5.000
4.620
4.650
485,765
-0.21(-4.32%)
Nov 06, 2023
4.970
5.080
4.750
4.860
378,412
+0.01(+0.21%)
Nov 03, 2023
4.950
5.160
4.740
4.850
311,437
+0.00(+0.00%)
Nov 02, 2023
4.710
5.000
4.590
4.850
352,703
+0.24(+5.21%)
Nov 01, 2023
4.750
4.760
4.420
4.610
290,355
-0.13(-2.74%)
Oct 31, 2023
4.680
5.050
4.650
4.740
385,371
+0.16(+3.49%)
Oct 30, 2023
4.500
5.100
4.500
4.580
717,517
+0.27(+6.26%)
Oct 27, 2023
4.390
4.467
4.270
4.310
145,682
-0.06(-1.37%)
Oct 26, 2023
4.660
4.660
4.260
4.370
381,138
-0.24(-5.21%)
Oct 25, 2023
4.720
4.750
4.510
4.610
290,755
-0.20(-4.16%)
Oct 24, 2023
4.640
5.100
4.630
4.810
542,750
+0.20(+4.34%)
Oct 23, 2023
4.630
4.900
4.170
4.610
415,871
-0.04(-0.86%)
Oct 20, 2023
4.940
5.000
4.640
4.650
411,098
-0.34(-6.81%)
Oct 19, 2023
5.020
5.040
4.610
4.990
755,198
-0.06(-1.19%)
Oct 18, 2023
5.060
5.250
4.870
5.050
534,762
+0.00(+0.00%)
Oct 17, 2023
4.750
5.165
4.680
5.050
706,420
+0.22(+4.55%)
Oct 16, 2023
4.460
4.930
4.460
4.830
459,763
+0.35(+7.81%)
Oct 13, 2023
4.310
4.600
4.200
4.480
450,331
+0.19(+4.43%)
Oct 12, 2023
4.580
4.646
4.190
4.290
424,759
-0.24(-5.30%)
Oct 11, 2023
4.500
4.729
4.442
4.530
639,139
+0.06(+1.34%)
Oct 10, 2023
4.750
4.959
4.400
4.470
652,395
-0.28(-5.89%)
Oct 09, 2023
4.090
4.780
4.090
4.750
700,123
+0.61(+14.73%)
Oct 06, 2023
3.900
4.281
3.865
4.140
339,131
+0.17(+4.28%)
Oct 05, 2023
4.020
4.020
3.770
3.970
352,909
-0.04(-1.00%)
Oct 04, 2023
4.000
4.070
3.840
4.010
552,348
+0.00(+0.00%)
Oct 03, 2023
4.230
4.270
3.910
4.010
759,374
-0.31(-7.18%)
Oct 02, 2023
4.400
4.900
4.220
4.320
1,215,237
+0.17(+4.10%)
Sep 29, 2023
4.120
4.235
4.045
4.150
1,172,120
+0.07(+1.59%)
Sep 28, 2023
4.220
4.220
3.970
4.085
568,427
-0.11(-2.51%)
Sep 27, 2023
4.510
4.545
4.170
4.190
521,999
-0.21(-4.77%)
Sep 26, 2023
4.430
4.670
4.370
4.400
522,831
-0.07(-1.57%)
Sep 25, 2023
4.170
4.680
4.460
4.470
871,309
+0.23(+5.42%)
Sep 22, 2023
4.330
4.560
4.120
4.240
443,635
-0.04(-0.93%)
Sep 21, 2023
4.720
4.750
4.210
4.280
836,514
-0.49(-10.27%)
Sep 20, 2023
4.970
5.080
4.760
4.770
346,514
-0.18(-3.64%)
Sep 19, 2023
4.770
4.980
4.710
4.950
399,809
+0.20(+4.21%)
Sep 18, 2023
4.940
4.960
4.690
4.750
484,284
-0.29(-5.75%)
Sep 15, 2023
5.220
5.220
4.930
5.040
624,498
-0.12(-2.33%)
Sep 14, 2023
5.570
5.590
5.125
5.160
593,481
-0.31(-5.67%)
Sep 13, 2023
5.620
5.850
5.325
5.470
538,078
-0.10(-1.80%)
Sep 12, 2023
5.330
5.850
5.310
5.570
632,659
+0.14(+2.58%)
Sep 11, 2023
5.000
6.060
5.000
5.430
2,752,376
+0.61(+12.77%)
Sep 08, 2023
4.920
4.930
4.650
4.815
383,323
-0.14(-2.92%)
Sep 07, 2023
4.900
5.050
4.750
4.960
316,284
-0.04(-0.80%)
Sep 06, 2023
5.000
5.150
4.810
5.000
672,424
+0.11(+2.25%)
Sep 05, 2023
4.840
5.010
4.780
4.890
304,276
+0.01(+0.20%)
Sep 01, 2023
5.070
5.200
4.840
4.880
399,964
-0.13(-2.59%)
Aug 31, 2023
5.440
5.500
4.980
5.010
460,253
-0.38(-7.05%)
Aug 30, 2023
5.230
5.550
5.130
5.390
396,498
+0.09(+1.70%)
Aug 29, 2023
4.940
5.380
4.850
5.300
429,336
+0.36(+7.29%)
Aug 28, 2023
5.050
5.050
4.710
4.940
424,670
-0.04(-0.80%)
Aug 25, 2023
4.850
5.330
4.840
4.980
537,712
+0.20(+4.18%)
Aug 24, 2023
5.140
5.140
4.700
4.780
572,446
-0.41(-7.90%)
Aug 23, 2023
5.160
5.350
5.090
5.190
485,292
+0.01(+0.19%)
Aug 22, 2023
5.290
5.560
4.990
5.180
660,197
-0.02(-0.38%)
Aug 21, 2023
5.250
5.398
5.140
5.200
448,216
-0.04(-0.76%)
Aug 18, 2023
5.580
5.680
5.160
5.240
731,875
-0.43(-7.58%)
Aug 17, 2023
5.910
6.050
5.630
5.670
533,586
-0.13(-2.24%)
Aug 16, 2023
6.540
6.650
5.700
5.800
850,285
-0.36(-5.84%)
Aug 15, 2023
6.550
6.680
6.110
6.160
532,120
-0.48(-7.23%)
Aug 14, 2023
6.850
6.900
6.600
6.640
285,179
-0.23(-3.35%)
Aug 11, 2023
6.840
7.020
6.760
6.870
261,752
+0.02(+0.29%)
Aug 10, 2023
6.990
7.140
6.820
6.850
259,261
-0.14(-2.00%)
Aug 09, 2023
7.120
7.255
6.800
6.990
467,430
-0.14(-1.96%)
Aug 08, 2023
6.860
7.200
6.790
7.130
366,470
+0.26(+3.78%)
Aug 07, 2023
7.380
7.820
6.700
6.870
791,430
-0.59(-7.91%)
Aug 04, 2023
7.510
7.600
7.290
7.460
311,171
-0.07(-0.93%)
Aug 03, 2023
6.070
7.670
6.020
7.530
924,481
+0.73(+10.65%)
Aug 02, 2023
7.010
7.051
6.510
6.805
524,186
-0.27(-3.75%)
Aug 01, 2023
7.290
7.510
7.010
7.070
427,142
-0.31(-4.20%)
Jul 31, 2023
6.860
7.610
6.830
7.380
418,241
+0.51(+7.50%)
Jul 28, 2023
6.750
7.170
6.490
6.865
560,222
+0.23(+3.39%)
Jul 27, 2023
7.360
7.410
6.480
6.640
641,740
-0.62(-8.54%)
Jul 26, 2023
7.220
7.410
7.110
7.260
392,305
-0.09(-1.22%)
Jul 25, 2023
7.500
7.620
7.300
7.350
212,176
-0.16(-2.13%)
Jul 24, 2023
7.400
7.510
7.140
7.510
292,250
+0.08(+1.08%)
Jul 21, 2023
7.710
7.710
7.110
7.430
404,864
-0.27(-3.51%)
Jul 20, 2023
7.470
7.940
7.470
7.700
368,230
+0.23(+3.08%)
Jul 19, 2023
8.310
8.470
7.360
7.470
755,486
-0.75(-9.12%)
Jul 18, 2023
8.200
8.850
8.044
8.220
996,087
+0.20(+2.49%)
Jul 17, 2023
7.090
8.140
7.030
8.020
841,113
+0.80(+11.08%)
Jul 14, 2023
8.080
8.175
7.130
7.220
964,766
-0.93(-11.41%)
Jul 13, 2023
8.810
8.990
8.020
8.150
729,912
-0.55(-6.32%)
Jul 12, 2023
8.200
8.870
8.010
8.700
1,190,522
+0.65(+8.07%)
Jul 11, 2023
7.970
8.120
7.770
8.050
582,417
+0.14(+1.77%)
Jul 10, 2023
7.600
7.920
7.580
7.910
521,642
+0.33(+4.35%)
Jul 07, 2023
7.290
7.698
7.175
7.580
552,003
+0.59(+8.44%)
Jul 06, 2023
6.870
7.200
6.590
6.990
506,652
-0.06(-0.85%)
Jul 05, 2023
7.200
7.580
7.050
7.050
470,280
-0.24(-3.29%)
Jul 03, 2023
7.370
7.610
7.120
7.290
402,674
-0.04(-0.55%)
Jun 30, 2023
7.250
7.351
7.120
7.330
1,380,243
+0.25(+3.53%)
Jun 29, 2023
6.510
7.110
6.515
7.080
1,061,653
+0.58(+8.92%)
Jun 28, 2023
5.820
6.850
5.810
6.500
917,778
+0.62(+10.54%)
Jun 27, 2023
5.820
6.138
5.630
5.880
599,587
+0.15(+2.62%)
Jun 26, 2023
5.530
6.240
5.530
5.730
756,541
+0.12(+2.14%)
Jun 23, 2023
5.900
6.110
5.560
5.610
4,624,427
-0.47(-7.73%)
Jun 22, 2023
6.140
6.310
6.000
6.080
465,942
-0.18(-2.88%)
Jun 21, 2023
6.280
6.440
6.000
6.260
530,672
-0.09(-1.42%)
Jun 20, 2023
6.210
6.400
5.710
6.350
903,675
-0.07(-1.09%)
Jun 16, 2023
6.940
6.940
6.140
6.420
1,010,108
-0.45(-6.55%)
Jun 15, 2023
6.660
6.920
6.530
6.870
776,721
+4.60(+202.64%)
May 08, 2023
1.940
2.350
1.910
2.270
2,969,507
+0.40(+21.39%)
May 05, 2023
1.690
1.990
1.650
1.870
1,391,970
+0.12(+6.86%)
May 04, 2023
1.780
1.800
1.160
1.750
4,164,972
-0.42(-19.35%)
May 03, 2023
2.060
2.240
2.030
2.170
405,734
+0.10(+4.83%)
May 02, 2023
2.050
2.105
2.010
2.070
230,277
+0.00(+0.00%)
May 01, 2023
2.230
2.230
2.030
2.070
332,968
-0.15(-6.76%)
Apr 28, 2023
2.170
2.240
2.100
2.220
249,836
+0.06(+2.78%)
Apr 27, 2023
2.030
2.165
2.030
2.160
325,433
+0.14(+6.93%)
Apr 26, 2023
2.070
2.160
2.020
2.020
326,559
-0.09(-4.27%)
Apr 25, 2023
2.100
2.130
2.050
2.110
306,303
-0.04(-1.86%)
Apr 24, 2023
2.160
2.220
2.120
2.150
338,620
-0.01(-0.46%)
Apr 21, 2023
2.050
2.170
1.995
2.160
587,482
+0.09(+4.35%)
Apr 20, 2023
2.200
2.225
2.055
2.070
488,195
-0.19(-8.41%)
Apr 19, 2023
2.290
2.300
2.205
2.260
293,388
-0.07(-3.00%)
Apr 18, 2023
2.400
2.416
2.200
2.330
462,725
-0.05(-2.10%)
Apr 17, 2023
2.270
2.430
2.245
2.380
987,762
+0.15(+6.73%)
Apr 14, 2023
2.130
2.265
2.120
2.230
362,446
+0.07(+3.24%)
Apr 13, 2023
2.190
2.190
2.030
2.160
651,634
-0.04(-1.82%)
Apr 12, 2023
2.320
2.360
2.185
2.200
490,034
-0.06(-2.65%)
Apr 11, 2023
2.030
2.290
2.030
2.260
593,108
+0.22(+10.78%)
Apr 10, 2023
2.030
2.065
1.985
2.040
583,057
+0.01(+0.49%)
Apr 06, 2023
2.140
2.157
2.010
2.030
682,365
-0.10(-4.69%)
Apr 05, 2023
2.240
2.240
2.125
2.130
482,143
-0.13(-5.75%)
Apr 04, 2023
2.460
2.470
2.220
2.260
540,988
-0.17(-7.00%)
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.