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
Jupiter Wellness Inc
(NQ:
JUPW
)
1.520
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Sep 14, 2023
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
1.170
1.170
1.070
1.100
280,713
-0.07(-5.98%)
Mar 30, 2022
1.170
1.250
1.170
1.170
283,659
-0.04(-3.31%)
Mar 29, 2022
1.130
1.240
1.130
1.210
503,652
+0.07(+6.14%)
Mar 28, 2022
1.280
1.290
1.103
1.140
942,249
-0.24(-17.39%)
Mar 25, 2022
1.160
1.500
1.140
1.380
2,263,003
+0.24(+21.05%)
Mar 24, 2022
1.100
1.250
1.080
1.140
506,243
+0.02(+1.79%)
Mar 23, 2022
1.100
1.150
1.100
1.120
73,798
+0.02(+1.82%)
Mar 22, 2022
1.100
1.120
1.080
1.100
28,956
-0.01(-0.90%)
Mar 21, 2022
1.100
1.120
1.060
1.110
32,213
+0.00(+0.00%)
Mar 18, 2022
1.050
1.110
1.018
1.110
146,422
+0.07(+6.73%)
Mar 17, 2022
0.9600
1.040
0.9501
1.040
41,267
+0.06(+6.55%)
Mar 16, 2022
0.9500
0.9992
0.9304
0.9761
51,565
+0.04(+3.84%)
Mar 15, 2022
0.9900
1.000
0.9400
0.9400
78,367
-0.04(-4.07%)
Mar 14, 2022
0.9600
0.9915
0.9600
0.9799
78,601
+0.01(+1.02%)
Mar 11, 2022
1.020
1.039
0.9548
0.9700
36,230
-0.06(-5.83%)
Mar 10, 2022
1.030
1.040
1.000
1.030
50,840
+0.01(+0.98%)
Mar 09, 2022
0.8879
1.051
0.8879
1.020
81,265
+0.09(+9.54%)
Mar 08, 2022
0.9900
0.9900
0.8877
0.9312
301,804
-0.08(-7.80%)
Mar 07, 2022
1.110
1.140
1.010
1.010
169,245
-0.15(-12.93%)
Mar 04, 2022
1.150
1.180
1.100
1.160
133,488
+0.01(+0.87%)
Mar 03, 2022
1.160
1.190
1.140
1.150
72,810
+0.00(+0.00%)
Mar 02, 2022
1.160
1.200
1.150
1.150
78,027
-0.01(-0.86%)
Mar 01, 2022
1.170
1.200
1.160
1.160
81,676
+0.03(+2.65%)
Feb 28, 2022
1.140
1.200
1.130
1.130
139,368
-0.06(-5.04%)
Feb 25, 2022
1.230
1.215
1.120
1.190
297,488
-0.07(-5.56%)
Feb 24, 2022
1.100
1.260
1.050
1.260
198,548
+0.00(+0.00%)
Feb 23, 2022
1.230
1.278
1.215
1.260
140,539
+0.06(+5.00%)
Feb 22, 2022
1.340
1.349
1.180
1.200
429,206
-0.13(-9.77%)
Feb 18, 2022
1.330
0
+0.06(+4.72%)
Feb 17, 2022
1.190
1.340
1.185
1.270
333,234
+0.09(+7.63%)
Feb 16, 2022
1.140
1.220
1.120
1.180
198,168
+0.06(+5.36%)
Feb 15, 2022
1.140
1.180
1.120
1.120
226,724
-0.02(-1.75%)
Feb 14, 2022
1.080
1.140
1.060
1.140
206,929
+0.04(+3.64%)
Feb 11, 2022
1.140
1.189
1.060
1.100
443,941
-0.05(-4.35%)
Feb 10, 2022
1.070
1.230
1.060
1.150
341,337
+0.05(+4.55%)
Feb 09, 2022
1.020
1.100
1.000
1.100
99,939
+0.07(+6.80%)
Feb 08, 2022
1.030
1.060
1.030
1.030
101,984
-0.02(-1.90%)
Feb 07, 2022
1.000
1.069
0.9900
1.050
242,281
+0.03(+2.94%)
Feb 04, 2022
1.000
1.090
0.9756
1.020
353,255
+0.00(+0.00%)
Feb 03, 2022
1.060
1.000
1.020
185,634
-0.07(-6.42%)
Feb 02, 2022
1.040
1.100
1.000
1.090
406,850
+0.05(+4.81%)
Feb 01, 2022
1.040
1.070
0.9893
1.040
496,406
+0.03(+2.97%)
Jan 31, 2022
0.9100
1.040
1.010
745,227
+0.11(+12.33%)
Jan 28, 2022
0.8500
0.9099
0.7700
0.8991
303,274
+0.04(+4.86%)
Jan 27, 2022
0.8643
0.9000
0.8120
0.8574
500,046
+0.05(+5.85%)
Jan 26, 2022
0.7500
0.8350
0.7401
0.8100
609,933
+0.04(+5.72%)
Jan 25, 2022
0.7520
0.8348
0.7458
0.7662
1,495,126
+0.08(+11.04%)
Jan 24, 2022
0.7400
0.7400
0.6296
0.6900
337,528
-0.05(-6.39%)
Jan 21, 2022
0.7103
0.7500
0.6612
0.7371
569,648
+0.03(+3.82%)
Jan 20, 2022
0.7401
0.7664
0.7100
0.7100
207,466
-0.03(-4.03%)
Jan 19, 2022
0.7628
0.7949
0.7141
0.7398
240,155
-0.02(-2.94%)
Jan 18, 2022
0.8102
0.8200
0.7500
0.7622
252,952
-0.05(-5.89%)
Jan 14, 2022
0.8099
0
+0.02(+2.00%)
Jan 13, 2022
0.8300
0.8325
0.7900
0.7940
311,445
-0.01(-0.69%)
Jan 12, 2022
0.8300
0.8375
0.7901
0.7995
186,946
-0.00(-0.34%)
Jan 11, 2022
0.7730
0.8353
0.7666
0.8022
467,081
+0.01(+1.52%)
Jan 10, 2022
0.8576
0.8589
0.7769
0.7902
474,149
-0.06(-6.52%)
Jan 07, 2022
0.8835
0.8890
0.8320
0.8453
231,074
+0.01(+0.77%)
Jan 06, 2022
0.8839
0.9300
0.8200
0.8388
589,064
-0.09(-9.81%)
Jan 05, 2022
1.000
1.000
0.9239
0.9300
1,096,125
-0.08(-7.92%)
Jan 04, 2022
0.9400
1.020
0.9409
1.010
931,085
+0.07(+7.10%)
Jan 03, 2022
0.8776
0.9630
0.8775
0.9430
658,581
+0.05(+5.96%)
Dec 31, 2021
0.8835
0.9200
0.8530
0.8900
463,716
-0.03(-3.30%)
Dec 30, 2021
0.8500
0.9412
0.8103
0.9204
1,128,926
+0.08(+10.06%)
Dec 29, 2021
0.8900
0.9163
0.8034
0.8363
759,647
-0.05(-5.82%)
Dec 28, 2021
0.9601
0.9698
0.8720
0.8880
680,856
-0.07(-7.50%)
Dec 27, 2021
0.9600
0.9900
0.9400
0.9600
899,189
+0.01(+0.64%)
Dec 23, 2021
1.270
1.320
0.9290
0.9539
4,353,768
-0.32(-24.89%)
Dec 22, 2021
1.370
1.390
1.260
1.270
902,458
-0.12(-8.63%)
Dec 21, 2021
1.340
1.430
1.340
1.390
197,742
+0.04(+2.96%)
Dec 20, 2021
1.300
1.380
1.290
1.350
321,964
-0.02(-1.46%)
Dec 17, 2021
1.370
1.440
1.350
1.370
332,012
-0.05(-3.52%)
Dec 16, 2021
1.460
1.500
1.370
1.420
291,229
-0.05(-3.40%)
Dec 15, 2021
1.360
1.480
1.290
1.470
399,962
+0.10(+7.30%)
Dec 14, 2021
1.350
1.450
1.270
1.370
501,504
-0.03(-2.14%)
Dec 13, 2021
1.500
1.540
1.400
1.400
323,949
-0.15(-9.68%)
Dec 10, 2021
1.490
1.580
1.460
1.550
552,923
+0.08(+5.44%)
Dec 09, 2021
1.290
1.640
1.245
1.470
2,431,570
+0.12(+8.89%)
Dec 08, 2021
1.250
1.360
1.240
1.350
519,268
+0.09(+7.14%)
Dec 07, 2021
1.280
1.314
1.260
1.260
207,739
-0.01(-0.79%)
Dec 06, 2021
1.270
1.290
1.160
1.270
432,178
-0.03(-2.31%)
Dec 03, 2021
1.300
1.310
1.150
1.300
1,000,755
+0.03(+2.36%)
Dec 02, 2021
1.330
1.340
1.250
1.270
452,324
-0.06(-4.51%)
Dec 01, 2021
1.400
1.488
1.330
1.330
417,055
-0.08(-5.67%)
Nov 30, 2021
1.360
1.430
1.360
1.410
427,390
+0.04(+2.92%)
Nov 29, 2021
1.420
1.430
1.360
1.370
662,141
-0.06(-4.20%)
Nov 26, 2021
1.370
1.470
1.360
1.430
217,598
-0.02(-1.38%)
Nov 24, 2021
1.400
1.470
1.360
1.450
319,037
+0.04(+2.84%)
Nov 23, 2021
1.490
1.490
1.380
1.410
319,308
-0.05(-3.42%)
Nov 22, 2021
1.450
1.510
1.410
1.460
501,416
+0.05(+3.55%)
Nov 19, 2021
1.500
1.500
1.390
1.410
345,299
-0.06(-4.08%)
Nov 18, 2021
1.380
1.476
1.440
1.470
748,000
+0.07(+5.00%)
Nov 17, 2021
1.410
1.470
1.360
1.400
745,832
-0.04(-2.78%)
Nov 16, 2021
1.500
1.520
1.420
1.440
709,682
-0.08(-5.26%)
Nov 15, 2021
1.650
1.660
1.480
1.520
1,454,549
-0.14(-8.43%)
Nov 12, 2021
1.690
1.700
1.620
1.660
890,500
-0.01(-0.60%)
Nov 11, 2021
1.770
1.799
1.660
1.670
1,005,620
-0.07(-4.02%)
Nov 10, 2021
1.900
1.740
1,148,140
-0.22(-11.22%)
Nov 09, 2021
1.810
1.990
1.600
1.960
1,896,486
+0.15(+8.29%)
Nov 08, 2021
1.860
1.910
1.750
1.810
1,331,170
-0.07(-3.72%)
Nov 05, 2021
1.930
1.990
1.850
1.880
1,649,920
-0.02(-1.05%)
Nov 04, 2021
1.940
2.079
1.860
1.900
1,682,516
-0.10(-5.00%)
Nov 03, 2021
2.150
2.240
1.880
2.000
8,256,044
-0.11(-5.21%)
Nov 02, 2021
2.060
2.150
1.970
2.110
2,269,219
+0.09(+4.46%)
Nov 01, 2021
1.950
2.050
1.982
2.020
1,187,181
+0.08(+4.12%)
Oct 29, 2021
1.790
1.940
1.770
1.940
721,905
+0.12(+6.59%)
Oct 28, 2021
1.770
1.910
1.720
1.820
714,635
+0.10(+5.81%)
Oct 27, 2021
1.930
1.947
1.700
1.720
1,106,152
-0.24(-12.24%)
Oct 26, 2021
2.000
1.960
1,182,722
-0.07(-3.45%)
Oct 25, 2021
1.870
2.070
1.820
2.030
1,631,899
+0.13(+6.84%)
Oct 22, 2021
1.900
1.910
1.820
1.900
576,064
-0.02(-1.04%)
Oct 21, 2021
1.950
1.950
1.820
1.920
662,304
+0.01(+0.52%)
Oct 20, 2021
1.880
1.950
1.790
1.910
1,043,331
+0.02(+1.06%)
Oct 19, 2021
1.830
1.920
1.650
1.890
1,575,447
+0.09(+5.00%)
Oct 18, 2021
1.800
1.890
1.730
1.800
999,056
+0.02(+1.12%)
Oct 15, 2021
1.880
1.880
1.720
1.780
977,232
-0.02(-1.11%)
Oct 14, 2021
1.950
1.970
1.800
1.800
1,182,037
-0.09(-4.76%)
Oct 13, 2021
1.870
1.930
1.640
1.890
1,912,169
+0.02(+1.07%)
Oct 12, 2021
1.710
1.930
1.700
1.870
2,553,088
+0.22(+13.33%)
Oct 11, 2021
1.700
1.720
1.590
1.650
686,528
-0.01(-0.60%)
Oct 08, 2021
1.690
1.730
1.560
1.660
1,087,136
-0.03(-1.78%)
Oct 07, 2021
1.530
1.770
1.450
1.690
3,753,157
+0.24(+16.55%)
Oct 06, 2021
1.480
1.540
1.390
1.450
1,220,373
-0.10(-6.45%)
Oct 05, 2021
1.300
1.620
1.250
1.550
3,439,842
+0.28(+22.05%)
Oct 04, 2021
1.380
1.390
1.260
1.270
512,738
-0.12(-8.63%)
Oct 01, 2021
1.410
1.450
1.350
1.390
197,809
-0.02(-1.42%)
Sep 30, 2021
1.370
1.430
1.370
1.410
182,494
+0.02(+1.44%)
Sep 29, 2021
1.420
1.490
1.370
1.390
435,086
-0.03(-2.11%)
Sep 28, 2021
1.460
1.490
1.410
1.420
197,278
-0.08(-5.33%)
Sep 27, 2021
1.480
1.530
1.410
1.500
454,155
+0.04(+2.74%)
Sep 24, 2021
1.490
1.500
1.450
1.460
298,546
-0.04(-2.34%)
Sep 23, 2021
1.470
1.500
1.450
1.495
307,375
+0.02(+1.01%)
Sep 22, 2021
1.390
1.500
1.370
1.480
783,911
+0.10(+7.25%)
Sep 21, 2021
1.400
1.470
1.370
1.380
429,380
+0.02(+1.47%)
Sep 20, 2021
1.450
1.550
1.330
1.360
698,050
-0.13(-8.72%)
Sep 17, 2021
1.530
1.570
1.490
1.490
433,058
-0.05(-3.25%)
Sep 16, 2021
1.570
1.590
1.530
1.540
259,307
-0.04(-2.53%)
Sep 15, 2021
1.600
1.610
1.520
1.580
575,084
+0.00(+0.00%)
Sep 14, 2021
1.720
1.720
1.540
1.580
508,793
-0.15(-8.67%)
Sep 13, 2021
1.660
1.757
1.610
1.730
423,184
+0.08(+4.85%)
Sep 10, 2021
1.750
1.750
1.610
1.650
368,017
-0.09(-5.17%)
Sep 09, 2021
1.690
1.760
1.670
1.740
198,072
+0.04(+2.35%)
Sep 08, 2021
1.750
1.750
1.630
1.700
540,568
-0.03(-1.73%)
Sep 07, 2021
1.790
1.940
1.730
1.730
612,110
-0.04(-2.26%)
Sep 03, 2021
1.787
1.790
1.710
1.770
411,968
-0.01(-0.56%)
Sep 02, 2021
1.810
1.820
1.710
1.780
477,724
-0.04(-2.20%)
Sep 01, 2021
1.800
1.880
1.756
1.820
607,448
+0.02(+1.11%)
Aug 31, 2021
1.710
1.800
1.660
1.800
500,581
+0.09(+5.26%)
Aug 30, 2021
1.640
1.730
1.620
1.710
301,484
+0.08(+4.91%)
Aug 27, 2021
1.690
1.711
1.610
1.630
412,942
-0.07(-4.12%)
Aug 26, 2021
1.730
1.755
1.680
1.700
389,398
-0.03(-1.73%)
Aug 25, 2021
1.720
1.759
1.660
1.730
394,337
-0.01(-0.57%)
Aug 24, 2021
1.610
1.785
1.610
1.740
784,062
+0.10(+6.10%)
Aug 23, 2021
1.640
1.660
1.590
1.640
346,765
+0.00(+0.00%)
Aug 20, 2021
1.580
1.640
1.540
1.640
416,646
+0.06(+3.80%)
Aug 19, 2021
1.660
1.685
1.580
1.580
501,172
-0.10(-5.95%)
Aug 18, 2021
1.610
1.680
1.600
1.680
374,219
+0.06(+3.70%)
Aug 17, 2021
1.670
1.688
1.570
1.620
749,725
-0.06(-3.57%)
Aug 16, 2021
1.750
1.760
1.610
1.680
569,279
-0.09(-5.08%)
Aug 13, 2021
1.770
1.820
1.750
1.770
313,300
+0.02(+1.14%)
Aug 12, 2021
1.850
1.860
1.730
1.750
640,592
-0.10(-5.41%)
Aug 11, 2021
1.930
1.959
1.830
1.850
590,504
-0.06(-3.14%)
Aug 10, 2021
1.870
1.910
1.850
1.910
494,746
+0.04(+2.14%)
Aug 09, 2021
1.880
1.880
1.830
1.870
337,082
+0.02(+1.08%)
Aug 06, 2021
1.890
1.920
1.850
1.850
225,657
-0.05(-2.63%)
Aug 05, 2021
1.880
1.920
1.840
1.900
621,325
+0.04(+2.15%)
Aug 04, 2021
1.850
1.890
1.820
1.860
585,247
+0.00(+0.00%)
Aug 03, 2021
1.940
1.943
1.800
1.860
1,817,602
-0.09(-4.62%)
Aug 02, 2021
2.020
2.020
1.920
1.950
524,767
+0.01(+0.52%)
Jul 30, 2021
2.010
2.050
1.930
1.940
768,338
-0.11(-5.37%)
Jul 29, 2021
2.050
2.110
2.000
2.050
984,619
-0.04(-1.91%)
Jul 28, 2021
1.950
2.120
1.940
2.090
1,831,373
+0.16(+8.29%)
Jul 27, 2021
2.030
2.080
1.840
1.930
1,864,218
-0.10(-4.93%)
Jul 26, 2021
2.140
2.140
2.030
2.030
1,503,350
-0.10(-4.69%)
Jul 23, 2021
2.130
2.150
2.040
2.130
1,336,077
+0.09(+4.41%)
Jul 22, 2021
2.150
2.220
2.000
2.040
7,747,173
-0.75(-26.88%)
Jul 21, 2021
3.250
3.260
2.720
2.790
1,369,509
-0.51(-15.45%)
Jul 20, 2021
3.760
3.930
3.240
3.300
333,197
-0.80(-19.51%)
Jul 19, 2021
4.120
4.280
4.010
4.100
153,593
-0.11(-2.61%)
Jul 16, 2021
4.591
4.591
4.097
4.210
153,499
-0.29(-6.44%)
Jul 15, 2021
4.460
4.930
4.410
4.500
426,799
+0.01(+0.22%)
Jul 14, 2021
4.480
4.580
4.410
4.490
67,424
-0.12(-2.60%)
Jul 13, 2021
4.580
4.610
4.440
4.610
145,511
+0.03(+0.66%)
Jul 12, 2021
4.440
4.680
4.260
4.580
387,260
+0.14(+3.15%)
Jul 09, 2021
4.060
4.590
4.011
4.440
975,789
+0.51(+12.98%)
Jul 08, 2021
4.090
4.180
3.870
3.930
104,362
-0.19(-4.61%)
Jul 07, 2021
4.220
4.360
4.030
4.120
87,285
-0.15(-3.51%)
Jul 06, 2021
4.380
4.380
4.260
4.270
38,309
-0.14(-3.17%)
Jul 02, 2021
4.500
4.500
4.280
4.410
37,764
-0.06(-1.34%)
Jul 01, 2021
4.480
4.530
4.340
4.470
136,656
-0.01(-0.22%)
Jun 30, 2021
4.600
4.690
4.420
4.480
248,575
-0.03(-0.67%)
Jun 29, 2021
4.500
4.630
4.335
4.510
156,925
+0.01(+0.22%)
Jun 28, 2021
4.470
4.640
4.230
4.500
225,399
+0.03(+0.67%)
Jun 25, 2021
4.400
4.470
4.310
4.470
73,415
+0.07(+1.59%)
Jun 24, 2021
4.400
4.480
4.251
4.400
162,901
+0.02(+0.46%)
Jun 23, 2021
4.320
4.380
4.200
4.380
51,792
+0.04(+0.92%)
Jun 22, 2021
4.190
4.340
4.100
4.340
111,734
+0.06(+1.40%)
Jun 21, 2021
4.280
4.360
4.136
4.280
109,804
-0.04(-0.93%)
Jun 18, 2021
4.350
4.400
4.165
4.320
116,648
-0.10(-2.26%)
Jun 17, 2021
4.250
4.440
4.150
4.420
102,331
+0.11(+2.55%)
Jun 16, 2021
4.270
4.310
4.140
4.310
79,147
+0.04(+0.94%)
Jun 15, 2021
4.430
4.440
4.178
4.270
100,448
-0.17(-3.83%)
Jun 14, 2021
4.340
4.540
4.340
4.440
142,224
+0.05(+1.14%)
Jun 11, 2021
4.370
4.500
4.330
4.390
34,399
-0.02(-0.45%)
Jun 10, 2021
4.500
4.540
4.350
4.410
52,822
-0.18(-3.92%)
Jun 09, 2021
4.460
4.780
4.380
4.590
249,501
+0.09(+2.00%)
Jun 08, 2021
4.590
4.750
4.340
4.500
175,410
-0.10(-2.17%)
Jun 07, 2021
4.530
4.700
4.510
4.600
94,394
+0.01(+0.22%)
Jun 04, 2021
4.500
4.590
4.500
4.590
43,666
+0.05(+1.10%)
Jun 03, 2021
4.490
4.570
4.410
4.540
124,052
+0.00(+0.00%)
Jun 02, 2021
4.650
4.700
4.300
4.540
160,195
-0.11(-2.37%)
Jun 01, 2021
4.490
4.650
4.422
4.650
151,020
+0.20(+4.49%)
May 28, 2021
4.370
4.490
4.300
4.450
183,520
+0.15(+3.49%)
May 27, 2021
4.200
4.365
4.126
4.300
125,463
+0.20(+4.88%)
May 26, 2021
3.870
4.300
3.750
4.100
307,899
+0.34(+9.04%)
May 25, 2021
4.010
4.200
3.730
3.760
265,052
-0.23(-5.76%)
May 24, 2021
4.260
4.260
3.950
3.990
114,865
-0.28(-6.56%)
May 21, 2021
4.470
4.479
4.160
4.270
88,204
-0.13(-2.95%)
May 20, 2021
4.300
4.400
4.140
4.400
44,480
+0.10(+2.33%)
May 19, 2021
4.399
4.400
4.188
4.300
54,563
-0.15(-3.37%)
May 18, 2021
4.260
4.480
4.220
4.450
117,186
+0.24(+5.70%)
May 17, 2021
4.000
4.400
4.000
4.210
208,906
+0.18(+4.47%)
May 14, 2021
4.050
4.150
3.960
4.030
133,812
-0.10(-2.42%)
May 13, 2021
4.190
4.190
3.950
4.130
98,560
-0.02(-0.48%)
May 12, 2021
4.190
4.200
4.000
4.150
80,360
-0.05(-1.19%)
May 11, 2021
4.100
4.350
4.000
4.200
163,234
-0.07(-1.64%)
May 10, 2021
4.380
4.465
4.061
4.270
126,625
+0.09(+2.15%)
May 07, 2021
4.290
4.325
4.040
4.180
94,237
+0.09(+2.20%)
May 06, 2021
4.160
4.400
4.010
4.090
83,715
-0.12(-2.85%)
May 05, 2021
4.470
4.480
4.150
4.210
101,949
-0.27(-6.03%)
May 04, 2021
4.580
4.610
4.320
4.480
91,759
-0.13(-2.82%)
May 03, 2021
4.640
4.750
4.510
4.610
38,081
-0.05(-1.07%)
Apr 30, 2021
4.560
4.660
4.510
4.660
54,100
+0.10(+2.19%)
Apr 29, 2021
4.760
4.760
4.500
4.560
105,791
-0.20(-4.20%)
Apr 28, 2021
4.510
4.800
4.460
4.760
263,077
+0.06(+1.28%)
Apr 27, 2021
4.790
4.800
4.500
4.700
88,395
-0.05(-1.05%)
Apr 26, 2021
4.740
4.820
4.600
4.750
134,414
+0.34(+7.71%)
Apr 23, 2021
4.640
4.680
4.410
4.410
46,900
-0.22(-4.75%)
Apr 22, 2021
4.580
4.650
4.380
4.630
93,266
+0.18(+4.04%)
Apr 21, 2021
4.230
4.470
4.210
4.450
93,826
+0.22(+5.20%)
Apr 20, 2021
4.700
4.760
4.130
4.230
309,872
-0.27(-6.00%)
Apr 19, 2021
4.360
4.640
4.020
4.500
185,510
+0.04(+0.90%)
Apr 16, 2021
4.500
4.750
3.600
4.460
654,700
-0.04(-0.89%)
Apr 15, 2021
4.890
4.890
4.500
4.500
95,284
-0.34(-7.02%)
Apr 14, 2021
4.940
4.950
4.790
4.840
78,916
-0.14(-2.81%)
Apr 13, 2021
4.940
5.060
4.750
4.980
112,269
+0.00(+0.00%)
Apr 12, 2021
4.870
5.158
4.850
4.980
133,001
-0.01(-0.20%)
Apr 09, 2021
4.770
5.020
4.700
4.990
55,800
+0.22(+4.61%)
Apr 08, 2021
4.890
4.925
4.680
4.770
83,783
-0.14(-2.85%)
Apr 07, 2021
4.900
5.020
4.800
4.910
58,733
+0.03(+0.61%)
Apr 06, 2021
5.050
5.210
4.830
4.880
70,385
-0.19(-3.75%)
Apr 05, 2021
4.900
5.240
4.770
5.070
119,885
+0.32(+6.74%)
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.