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
Aveanna Healthcare Holdings Inc
(NQ:
AVAH
)
2.480
+0.060 (+2.48%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 9, 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, 2022
3.750
3.810
3.375
3.410
2,435,167
-0.36(-9.55%)
Mar 30, 2022
4.130
4.140
3.720
3.770
2,191,883
-0.18(-4.56%)
Mar 29, 2022
4.310
4.590
3.810
3.950
4,823,899
-1.44(-26.72%)
Mar 28, 2022
5.300
5.520
5.270
5.390
288,515
+0.15(+2.86%)
Mar 25, 2022
5.470
5.504
5.220
5.240
191,536
-0.21(-3.85%)
Mar 24, 2022
5.460
5.520
5.350
5.450
180,983
-0.02(-0.37%)
Mar 23, 2022
5.550
5.640
5.332
5.470
425,179
-0.14(-2.50%)
Mar 22, 2022
5.670
5.770
5.550
5.610
227,661
+0.02(+0.36%)
Mar 21, 2022
5.730
5.790
5.530
5.590
163,997
-0.17(-2.95%)
Mar 18, 2022
5.870
6.000
5.720
5.760
607,193
-0.11(-1.87%)
Mar 17, 2022
5.330
5.920
5.240
5.870
222,861
+0.50(+9.31%)
Mar 16, 2022
5.020
5.380
4.890
5.370
193,373
+0.39(+7.83%)
Mar 15, 2022
4.990
5.100
4.850
4.980
122,559
+0.04(+0.81%)
Mar 14, 2022
5.130
5.180
4.850
4.940
276,181
-0.14(-2.76%)
Mar 11, 2022
4.890
5.170
4.780
5.080
203,911
+0.22(+4.53%)
Mar 10, 2022
5.010
5.010
4.805
4.860
93,307
-0.24(-4.71%)
Mar 09, 2022
4.680
5.110
4.620
5.100
216,149
+0.52(+11.35%)
Mar 08, 2022
4.670
4.870
4.550
4.580
398,085
-0.04(-0.87%)
Mar 07, 2022
4.060
4.680
4.030
4.620
734,259
+0.57(+14.07%)
Mar 04, 2022
4.650
4.680
4.030
4.050
1,895,910
-0.64(-13.65%)
Mar 03, 2022
5.030
5.110
4.670
4.690
348,300
-0.31(-6.20%)
Mar 02, 2022
5.190
5.190
4.950
5.000
362,385
-0.13(-2.53%)
Mar 01, 2022
5.240
5.290
5.070
5.130
174,225
-0.12(-2.29%)
Feb 28, 2022
5.210
5.550
5.170
5.250
168,294
+0.01(+0.19%)
Feb 25, 2022
4.960
5.260
5.030
5.240
195,514
+0.34(+6.94%)
Feb 24, 2022
4.520
4.915
4.520
4.900
191,968
+0.21(+4.48%)
Feb 23, 2022
4.830
4.910
4.680
4.690
246,154
-0.14(-2.90%)
Feb 22, 2022
4.850
4.979
4.730
4.830
224,203
-0.08(-1.63%)
Feb 18, 2022
4.910
0
-0.10(-2.00%)
Feb 17, 2022
5.190
5.240
4.970
5.010
116,175
-0.24(-4.57%)
Feb 16, 2022
5.110
5.270
5.035
5.250
169,722
+0.08(+1.55%)
Feb 15, 2022
4.970
5.200
4.970
5.170
101,294
+0.24(+4.87%)
Feb 14, 2022
5.050
5.100
4.890
4.930
149,847
-0.12(-2.38%)
Feb 11, 2022
5.350
5.410
5.030
5.050
130,893
-0.33(-6.13%)
Feb 10, 2022
5.200
5.550
5.150
5.380
198,741
+0.06(+1.13%)
Feb 09, 2022
5.180
5.350
5.140
5.320
193,024
+0.21(+4.11%)
Feb 08, 2022
5.090
5.180
4.980
5.110
277,010
-0.01(-0.20%)
Feb 07, 2022
5.540
5.620
5.080
5.120
228,252
-0.40(-7.25%)
Feb 04, 2022
5.270
5.570
5.260
5.520
284,517
+0.21(+3.95%)
Feb 03, 2022
5.160
5.435
5.310
612,736
+0.11(+2.12%)
Feb 02, 2022
5.320
5.450
5.120
5.200
786,323
-0.11(-2.07%)
Feb 01, 2022
5.530
5.540
5.310
5.310
400,237
-0.18(-3.28%)
Jan 31, 2022
5.300
5.490
649,478
+0.14(+2.62%)
Jan 28, 2022
5.970
5.970
5.195
5.350
309,395
-0.05(-0.93%)
Jan 27, 2022
5.720
5.790
5.360
5.400
298,533
-0.29(-5.10%)
Jan 26, 2022
5.780
5.940
5.630
5.690
128,200
-0.07(-1.22%)
Jan 25, 2022
6.020
6.030
5.620
5.760
286,918
-0.37(-6.04%)
Jan 24, 2022
5.640
6.160
5.640
6.130
359,530
+0.29(+4.97%)
Jan 21, 2022
5.750
5.900
5.640
5.840
282,649
+0.05(+0.86%)
Jan 20, 2022
5.780
6.150
5.706
5.790
240,241
+0.02(+0.35%)
Jan 19, 2022
5.890
5.930
5.660
5.770
267,259
-0.11(-1.87%)
Jan 18, 2022
6.330
6.330
5.870
5.880
357,094
-0.47(-7.40%)
Jan 14, 2022
6.350
0
+0.01(+0.16%)
Jan 13, 2022
6.600
6.600
6.310
6.340
148,196
-0.22(-3.35%)
Jan 12, 2022
6.800
6.880
6.500
6.560
212,815
-0.25(-3.67%)
Jan 11, 2022
6.600
6.830
6.520
6.810
279,797
+0.24(+3.65%)
Jan 10, 2022
6.500
6.590
6.310
6.570
207,139
+0.05(+0.77%)
Jan 07, 2022
6.990
7.100
6.390
6.520
625,693
-0.52(-7.39%)
Jan 06, 2022
7.200
7.240
7.015
7.040
276,386
-0.17(-2.36%)
Jan 05, 2022
7.350
7.441
7.160
7.210
208,046
-0.14(-1.90%)
Jan 04, 2022
7.450
7.485
7.260
7.350
234,594
-0.11(-1.47%)
Jan 03, 2022
7.460
7.530
7.290
7.460
219,730
+0.06(+0.81%)
Dec 31, 2021
7.160
7.465
7.120
7.400
361,014
+0.21(+2.92%)
Dec 30, 2021
6.990
7.240
6.980
7.190
164,810
+0.19(+2.71%)
Dec 29, 2021
7.110
7.120
6.930
7.000
243,420
-0.12(-1.69%)
Dec 28, 2021
7.060
7.250
7.030
7.120
151,059
+0.05(+0.71%)
Dec 27, 2021
7.150
7.180
6.910
7.070
354,280
+0.00(+0.00%)
Dec 23, 2021
7.010
7.129
6.980
7.070
261,114
+0.07(+1.00%)
Dec 22, 2021
6.800
7.120
6.690
7.000
355,057
+0.16(+2.34%)
Dec 21, 2021
6.550
6.890
6.490
6.840
624,091
+0.34(+5.23%)
Dec 20, 2021
6.550
6.640
6.310
6.500
390,356
-0.05(-0.76%)
Dec 17, 2021
6.200
6.650
5.890
6.550
714,582
+0.38(+6.16%)
Dec 16, 2021
6.620
6.660
6.150
6.170
364,791
-0.38(-5.80%)
Dec 15, 2021
6.740
6.890
6.400
6.550
453,431
-0.18(-2.67%)
Dec 14, 2021
6.450
6.870
6.440
6.730
347,143
+0.23(+3.54%)
Dec 13, 2021
6.700
6.780
6.450
6.500
390,009
-0.16(-2.40%)
Dec 10, 2021
6.600
6.710
6.480
6.660
612,000
+0.12(+1.83%)
Dec 09, 2021
6.430
6.570
6.360
6.540
374,784
+0.02(+0.31%)
Dec 08, 2021
6.610
6.645
6.410
6.520
333,709
-0.04(-0.61%)
Dec 07, 2021
6.320
6.680
6.280
6.560
238,248
+0.35(+5.64%)
Dec 06, 2021
6.340
6.360
6.050
6.210
374,268
-0.07(-1.11%)
Dec 03, 2021
6.400
6.610
6.070
6.280
303,546
-0.04(-0.63%)
Dec 02, 2021
6.030
6.321
5.970
6.320
251,930
+0.24(+3.95%)
Dec 01, 2021
6.600
7.139
6.050
6.080
510,965
-0.36(-5.59%)
Nov 30, 2021
7.050
7.100
6.400
6.440
1,187,596
-0.66(-9.30%)
Nov 29, 2021
7.220
7.710
7.030
7.100
602,397
-0.04(-0.56%)
Nov 26, 2021
7.250
7.310
7.030
7.140
309,232
-0.25(-3.38%)
Nov 24, 2021
7.180
7.440
7.170
7.390
150,585
+0.15(+2.07%)
Nov 23, 2021
7.490
7.500
7.150
7.240
703,345
-0.25(-3.34%)
Nov 22, 2021
7.400
7.650
7.120
7.490
254,026
+0.11(+1.49%)
Nov 19, 2021
7.520
7.950
7.345
7.380
519,337
-0.09(-1.20%)
Nov 18, 2021
7.790
7.540
7.400
7.470
618,686
-0.24(-3.11%)
Nov 17, 2021
7.920
7.960
7.460
7.710
1,047,945
-0.21(-2.65%)
Nov 16, 2021
7.520
8.095
6.910
7.920
1,912,514
-0.65(-7.58%)
Nov 15, 2021
8.940
9.040
8.500
8.570
409,875
-0.27(-3.05%)
Nov 12, 2021
8.640
8.970
8.640
8.840
360,644
+0.21(+2.43%)
Nov 11, 2021
8.850
8.850
8.540
8.630
281,169
-0.21(-2.38%)
Nov 10, 2021
8.700
8.880
8.840
417,326
+0.13(+1.49%)
Nov 09, 2021
8.570
8.730
8.335
8.710
360,590
+0.12(+1.40%)
Nov 08, 2021
8.350
8.600
8.310
8.590
311,191
+0.23(+2.75%)
Nov 05, 2021
8.330
8.530
8.162
8.360
393,784
+0.08(+0.97%)
Nov 04, 2021
8.430
8.600
8.220
8.280
333,714
-0.10(-1.19%)
Nov 03, 2021
8.140
8.419
7.960
8.380
504,359
+0.23(+2.82%)
Nov 02, 2021
8.060
8.180
7.960
8.150
506,873
+0.04(+0.49%)
Nov 01, 2021
7.710
8.130
7.830
8.110
286,543
+0.39(+5.05%)
Oct 29, 2021
7.660
7.745
7.490
7.720
352,595
+0.07(+0.92%)
Oct 28, 2021
7.180
7.680
7.180
7.650
383,271
+0.40(+5.52%)
Oct 27, 2021
6.960
7.450
6.930
7.250
777,842
+0.25(+3.57%)
Oct 26, 2021
7.040
7.000
565,480
+0.01(+0.14%)
Oct 25, 2021
7.210
6.940
6.990
949,406
-0.23(-3.19%)
Oct 22, 2021
7.250
7.120
7.220
426,834
-0.05(-0.69%)
Oct 21, 2021
7.110
7.470
7.050
7.270
776,461
+0.17(+2.39%)
Oct 20, 2021
6.930
7.160
6.867
7.100
995,696
+0.19(+2.75%)
Oct 19, 2021
6.480
6.945
6.450
6.910
1,025,278
+0.44(+6.80%)
Oct 18, 2021
6.720
6.730
6.400
6.470
434,247
-0.26(-3.86%)
Oct 15, 2021
6.810
6.810
6.670
6.730
379,457
+0.01(+0.15%)
Oct 14, 2021
6.920
6.990
6.680
6.720
568,083
-0.17(-2.47%)
Oct 13, 2021
6.960
7.006
6.800
6.890
227,489
-0.10(-1.43%)
Oct 12, 2021
7.120
7.120
6.860
6.990
393,100
-0.12(-1.69%)
Oct 11, 2021
7.270
7.780
7.070
7.110
352,431
-0.16(-2.20%)
Oct 08, 2021
7.330
7.370
7.155
7.270
380,728
-0.01(-0.14%)
Oct 07, 2021
7.540
7.540
7.170
7.280
677,271
-0.17(-2.28%)
Oct 06, 2021
7.720
7.730
7.340
7.450
920,674
-0.32(-4.12%)
Oct 05, 2021
7.720
7.900
7.550
7.770
479,742
+0.08(+1.04%)
Oct 04, 2021
7.970
7.970
7.420
7.690
523,743
-0.27(-3.39%)
Oct 01, 2021
8.040
8.369
7.750
7.960
523,053
-0.06(-0.75%)
Sep 30, 2021
7.910
8.440
7.590
8.020
800,160
+0.15(+1.91%)
Sep 29, 2021
7.900
8.140
7.830
7.870
651,862
-0.01(-0.13%)
Sep 28, 2021
8.000
8.330
7.860
7.880
443,446
-0.12(-1.50%)
Sep 27, 2021
8.140
8.440
7.980
8.000
275,749
-0.15(-1.84%)
Sep 24, 2021
8.270
8.300
7.960
8.150
295,592
-0.11(-1.33%)
Sep 23, 2021
8.160
8.385
8.020
8.260
210,181
+0.12(+1.47%)
Sep 22, 2021
8.280
8.385
8.025
8.140
535,829
-0.11(-1.33%)
Sep 21, 2021
8.370
8.700
8.210
8.250
371,312
-0.09(-1.08%)
Sep 20, 2021
8.560
8.898
8.150
8.340
335,144
-0.35(-4.03%)
Sep 17, 2021
8.780
8.810
8.590
8.690
521,034
-0.04(-0.46%)
Sep 16, 2021
8.700
8.930
8.600
8.730
188,038
-0.01(-0.11%)
Sep 15, 2021
8.820
8.820
8.610
8.740
220,914
-0.05(-0.57%)
Sep 14, 2021
9.040
9.080
8.760
8.790
264,604
-0.19(-2.12%)
Sep 13, 2021
8.990
9.020
8.830
8.980
236,094
+0.02(+0.22%)
Sep 10, 2021
9.190
9.190
8.930
8.960
138,705
-0.19(-2.08%)
Sep 09, 2021
9.060
9.350
8.900
9.150
188,852
+0.03(+0.33%)
Sep 08, 2021
9.310
9.310
9.050
9.120
81,525
-0.18(-1.94%)
Sep 07, 2021
9.390
9.730
9.200
9.300
239,574
-0.08(-0.85%)
Sep 03, 2021
9.420
9.505
9.100
9.380
382,467
-0.06(-0.64%)
Sep 02, 2021
9.470
9.550
9.370
9.440
401,793
-0.03(-0.32%)
Sep 01, 2021
9.430
9.630
9.260
9.470
190,845
+0.03(+0.32%)
Aug 31, 2021
9.390
9.500
9.380
9.440
190,821
+0.03(+0.32%)
Aug 30, 2021
9.908
9.908
9.290
9.410
198,732
+0.01(+0.11%)
Aug 27, 2021
9.180
9.450
9.130
9.400
405,391
+0.26(+2.84%)
Aug 26, 2021
8.890
9.330
8.780
9.140
428,717
+0.23(+2.58%)
Aug 25, 2021
9.150
9.205
8.910
8.910
176,402
-0.21(-2.30%)
Aug 24, 2021
8.840
9.170
8.800
9.120
213,696
+0.33(+3.75%)
Aug 23, 2021
8.960
8.960
8.490
8.790
494,219
+0.09(+1.03%)
Aug 20, 2021
8.700
8.890
8.530
8.700
222,102
-0.05(-0.57%)
Aug 19, 2021
8.820
8.905
8.680
8.750
390,644
-0.16(-1.80%)
Aug 18, 2021
9.080
9.370
8.860
8.910
630,400
-0.15(-1.66%)
Aug 17, 2021
9.130
9.280
8.980
9.060
269,663
+0.01(+0.11%)
Aug 16, 2021
9.470
9.470
8.970
9.050
243,509
-0.44(-4.64%)
Aug 13, 2021
10.07
10.17
9.480
9.490
395,203
-0.51(-5.10%)
Aug 12, 2021
10.00
10.02
9.290
10.00
611,327
+0.56(+5.93%)
Aug 11, 2021
9.250
9.540
9.220
9.440
422,593
+0.21(+2.28%)
Aug 10, 2021
9.170
9.240
9.030
9.230
243,605
+0.07(+0.76%)
Aug 09, 2021
9.240
9.278
9.060
9.160
208,373
-0.13(-1.40%)
Aug 06, 2021
9.410
9.480
9.170
9.290
287,806
-0.10(-1.06%)
Aug 05, 2021
9.450
9.470
9.230
9.390
387,656
-0.05(-0.53%)
Aug 04, 2021
9.820
9.950
9.240
9.440
887,779
-0.46(-4.65%)
Aug 03, 2021
10.06
10.21
9.840
9.900
171,822
-0.17(-1.69%)
Aug 02, 2021
10.36
10.69
9.960
10.07
432,394
-0.27(-2.61%)
Jul 30, 2021
10.20
10.38
9.900
10.34
616,613
+0.19(+1.87%)
Jul 29, 2021
10.01
10.28
9.960
10.15
538,973
+0.15(+1.50%)
Jul 28, 2021
10.16
10.23
9.820
10.00
852,834
-0.13(-1.28%)
Jul 27, 2021
10.37
10.44
9.970
10.13
870,643
-0.26(-2.50%)
Jul 26, 2021
10.88
10.99
10.37
10.39
258,123
-0.45(-4.15%)
Jul 23, 2021
10.85
10.89
10.57
10.84
212,384
+0.05(+0.46%)
Jul 22, 2021
10.95
11.04
10.64
10.79
129,870
-0.18(-1.64%)
Jul 21, 2021
10.97
11.09
10.88
10.97
195,443
+0.00(+0.00%)
Jul 20, 2021
10.81
11.04
10.81
10.97
303,824
+0.20(+1.86%)
Jul 19, 2021
10.81
10.95
10.64
10.77
217,956
-0.20(-1.82%)
Jul 16, 2021
11.08
11.45
10.82
10.97
206,862
-0.11(-0.99%)
Jul 15, 2021
11.07
11.12
10.92
11.08
239,655
-0.05(-0.45%)
Jul 14, 2021
11.53
11.53
11.00
11.13
488,252
-0.40(-3.47%)
Jul 13, 2021
11.56
11.81
11.51
11.53
544,125
-0.08(-0.69%)
Jul 12, 2021
11.48
11.64
11.32
11.61
184,696
+0.06(+0.52%)
Jul 09, 2021
11.85
11.94
11.50
11.55
303,534
-0.30(-2.53%)
Jul 08, 2021
11.71
11.97
11.64
11.85
317,026
-0.27(-2.23%)
Jul 07, 2021
12.50
12.54
12.02
12.12
309,852
-0.38(-3.04%)
Jul 06, 2021
12.41
12.54
12.23
12.50
287,735
+0.03(+0.24%)
Jul 02, 2021
12.40
12.48
12.14
12.47
388,042
+0.08(+0.65%)
Jul 01, 2021
12.39
12.43
12.26
12.39
475,947
+0.02(+0.16%)
Jun 30, 2021
12.39
12.61
12.34
12.37
935,098
-0.03(-0.24%)
Jun 29, 2021
12.46
12.57
12.35
12.40
398,722
-0.05(-0.40%)
Jun 28, 2021
12.62
12.72
12.34
12.45
348,669
-0.19(-1.50%)
Jun 25, 2021
12.70
12.99
12.53
12.64
5,771,375
-0.06(-0.47%)
Jun 24, 2021
12.69
12.81
12.53
12.70
664,236
+0.10(+0.79%)
Jun 23, 2021
12.64
12.74
12.44
12.60
602,424
+0.05(+0.40%)
Jun 22, 2021
12.81
12.88
12.47
12.55
1,361,060
-0.15(-1.18%)
Jun 21, 2021
12.61
12.84
12.41
12.70
1,037,927
+0.15(+1.20%)
Jun 18, 2021
12.47
12.75
12.18
12.55
2,684,442
-0.11(-0.87%)
Jun 17, 2021
12.29
12.75
12.00
12.66
1,089,740
+0.29(+2.34%)
Jun 16, 2021
12.79
12.97
12.19
12.37
1,784,936
-0.36(-2.83%)
Jun 15, 2021
12.85
12.97
12.65
12.73
1,385,665
-0.16(-1.24%)
Jun 14, 2021
12.80
13.00
12.71
12.89
657,152
+0.20(+1.58%)
Jun 11, 2021
12.59
12.73
12.49
12.69
411,311
+0.09(+0.71%)
Jun 10, 2021
12.75
12.92
12.39
12.60
716,886
-0.06(-0.47%)
Jun 09, 2021
12.78
12.96
12.38
12.66
820,475
+0.05(+0.40%)
Jun 08, 2021
12.17
12.65
12.12
12.61
384,541
+0.43(+3.53%)
Jun 07, 2021
12.16
12.57
12.01
12.18
1,367,423
+0.11(+0.91%)
Jun 04, 2021
11.70
12.11
11.68
12.07
1,174,536
+0.40(+3.43%)
Jun 03, 2021
11.80
11.88
11.54
11.67
494,564
-0.12(-1.02%)
Jun 02, 2021
12.00
12.37
11.05
11.79
2,057,792
-0.07(-0.59%)
Jun 01, 2021
11.60
11.89
11.33
11.86
2,109,614
+0.26(+2.24%)
May 28, 2021
11.73
11.73
11.28
11.60
422,135
-0.05(-0.43%)
May 27, 2021
11.54
11.84
11.29
11.65
570,025
+0.17(+1.48%)
May 26, 2021
11.28
11.52
11.10
11.48
680,110
+0.19(+1.68%)
May 25, 2021
11.50
11.55
11.20
11.29
833,423
-0.21(-1.83%)
May 24, 2021
11.73
11.88
11.49
11.50
1,067,509
-0.26(-2.21%)
May 21, 2021
11.55
11.76
11.33
11.76
694,803
+0.37(+3.25%)
May 20, 2021
11.00
11.41
10.90
11.39
739,755
+0.46(+4.21%)
May 19, 2021
10.91
11.04
10.45
10.93
923,599
+0.10(+0.92%)
May 18, 2021
10.52
11.04
10.20
10.83
1,339,945
+0.31(+2.95%)
May 17, 2021
10.58
10.73
10.15
10.52
606,701
+0.02(+0.19%)
May 14, 2021
10.00
10.55
9.820
10.50
682,060
+0.44(+4.37%)
May 13, 2021
10.63
10.63
9.800
10.06
1,070,504
-0.45(-4.28%)
May 12, 2021
11.17
11.20
10.34
10.51
684,176
-0.70(-6.24%)
May 11, 2021
11.31
11.51
11.02
11.21
375,533
-0.39(-3.36%)
May 10, 2021
11.59
11.73
11.12
11.60
472,881
+0.07(+0.61%)
May 07, 2021
11.50
11.79
11.09
11.53
644,668
+0.03(+0.26%)
May 06, 2021
11.46
11.58
10.57
11.50
1,655,561
+0.00(+0.00%)
May 05, 2021
11.85
11.92
11.46
11.50
3,577,347
-0.25(-2.13%)
May 04, 2021
11.80
12.00
11.46
11.75
1,379,725
-0.05(-0.42%)
May 03, 2021
11.78
12.00
11.58
11.80
1,255,374
+0.12(+1.03%)
Apr 30, 2021
11.58
11.79
11.32
11.68
2,062,400
+0.15(+1.30%)
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.