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
Kidpik Corp. - Common Stock
(NQ:
PIK
)
3.240
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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
0.6500
0.7170
0.6300
0.6500
35,287
+0.01(+0.98%)
Mar 30, 2023
0.6600
0.7280
0.6348
0.6437
79,664
-0.11(-14.17%)
Mar 29, 2023
0.6500
0.8800
0.6300
0.7500
625,872
+0.12(+19.05%)
Mar 28, 2023
0.6100
0.6500
0.6000
0.6300
17,980
+0.02(+3.28%)
Mar 27, 2023
0.6200
0.6500
0.6100
0.6100
8,286
-0.00(-0.02%)
Mar 24, 2023
0.6251
0.6500
0.5900
0.6101
24,937
-0.02(-2.40%)
Mar 23, 2023
0.6200
0.6898
0.6200
0.6251
9,072
-0.04(-6.17%)
Mar 22, 2023
0.6900
0.6900
0.6001
0.6662
15,243
+0.05(+8.50%)
Mar 21, 2023
0.5900
0.6300
0.5702
0.6140
34,145
+0.01(+2.32%)
Mar 20, 2023
0.7001
0.7001
0.5600
0.6001
52,594
-0.08(-11.32%)
Mar 17, 2023
0.6700
0.7100
0.6500
0.6767
29,418
-0.01(-1.93%)
Mar 16, 2023
0.6700
0.7085
0.6499
0.6900
18,175
-0.02(-2.61%)
Mar 15, 2023
0.7100
0.7827
0.6500
0.7085
23,635
-0.03(-4.44%)
Mar 14, 2023
0.6910
0.7414
0.6910
0.7414
17,475
+0.03(+4.42%)
Mar 13, 2023
0.6900
0.7600
0.6810
0.7100
36,375
+0.00(+0.00%)
Mar 10, 2023
0.7500
0.7758
0.7100
0.7100
46,104
-0.03(-4.33%)
Mar 09, 2023
0.8100
0.8100
0.7101
0.7421
32,163
-0.07(-8.38%)
Mar 08, 2023
0.8100
0.8150
0.8003
0.8100
14,962
+0.01(+1.21%)
Mar 07, 2023
0.8004
0.8404
0.8003
0.8003
11,593
-0.03(-3.23%)
Mar 06, 2023
0.8003
0.8650
0.8003
0.8270
6,021
+0.03(+3.34%)
Mar 03, 2023
0.8280
0.8700
0.8003
0.8003
20,098
-0.00(-0.26%)
Mar 02, 2023
0.8011
0.8411
0.8011
0.8024
14,551
-0.02(-2.15%)
Mar 01, 2023
0.8100
0.9000
0.8000
0.8200
106,822
+0.01(+0.85%)
Feb 28, 2023
0.8800
0.8800
0.8112
0.8131
50,236
-0.07(-7.60%)
Feb 27, 2023
0.8115
0.9486
0.8000
0.8800
73,342
+0.00(+0.24%)
Feb 24, 2023
0.8501
0.9900
0.8500
0.8779
106,283
-0.00(-0.24%)
Feb 23, 2023
0.8700
0.9000
0.8500
0.8800
10,060
-0.02(-2.22%)
Feb 22, 2023
0.9314
0.9800
0.8197
0.9000
58,058
-0.03(-3.37%)
Feb 21, 2023
0.9510
0.9900
0.8708
0.9314
25,643
-0.05(-4.96%)
Feb 17, 2023
0.9500
1.050
0.9000
0.9800
143,551
+0.02(+2.38%)
Feb 16, 2023
0.9399
0.9600
0.9300
0.9572
32,502
-0.01(-1.22%)
Feb 15, 2023
0.9812
1.020
0.8904
0.9690
126,520
+0.01(+0.99%)
Feb 14, 2023
0.9900
0.9900
0.7800
0.9595
68,882
-0.04(-4.05%)
Feb 13, 2023
0.9000
1.060
0.8700
1.000
52,947
+0.06(+6.12%)
Feb 10, 2023
0.9451
0.9600
0.9000
0.9423
40,879
-0.01(-0.81%)
Feb 09, 2023
0.9311
0.9975
0.9100
0.9500
104,719
-0.01(-1.04%)
Feb 08, 2023
0.9500
0.9761
0.9001
0.9600
159,312
+0.00(+0.26%)
Feb 07, 2023
1.000
1.020
0.9110
0.9575
114,258
-0.05(-5.20%)
Feb 06, 2023
1.050
1.420
0.9870
1.010
2,558,318
-0.04(-3.81%)
Feb 03, 2023
1.030
1.090
1.030
1.050
59,161
+0.03(+2.94%)
Feb 02, 2023
1.090
1.120
0.9800
1.020
271,305
-0.01(-0.97%)
Feb 01, 2023
0.9800
1.090
0.9500
1.030
381,446
+0.06(+6.19%)
Jan 31, 2023
0.9700
1.059
0.9531
0.9700
51,673
-0.01(-1.02%)
Jan 30, 2023
1.000
1.034
0.9700
0.9800
73,012
-0.04(-3.92%)
Jan 27, 2023
1.040
1.080
1.000
1.020
72,390
-0.02(-1.92%)
Jan 26, 2023
1.040
1.160
0.9900
1.040
455,815
+0.06(+5.87%)
Jan 25, 2023
0.9400
1.112
0.9409
0.9823
523,841
+0.01(+1.27%)
Jan 24, 2023
0.9600
1.040
0.8700
0.9700
258,040
+0.00(+0.00%)
Jan 23, 2023
0.9300
1.040
0.8835
0.9700
258,725
+0.05(+5.17%)
Jan 20, 2023
0.8627
0.9900
0.8627
0.9223
182,364
+0.03(+3.63%)
Jan 19, 2023
0.8900
0.9300
0.8500
0.8900
59,119
-0.01(-1.10%)
Jan 18, 2023
0.9500
0.9997
0.8560
0.8999
122,509
-0.10(-10.00%)
Jan 17, 2023
0.9700
1.000
0.9000
0.9999
53,800
+0.02(+2.04%)
Jan 13, 2023
0.9700
1.029
0.8903
0.9799
256,645
-0.03(-2.98%)
Jan 12, 2023
0.8200
1.080
0.7800
1.010
683,574
+0.17(+19.61%)
Jan 11, 2023
0.8000
0.8499
0.8010
0.8444
136,621
+0.03(+3.23%)
Jan 10, 2023
0.8000
0.8300
0.7950
0.8180
200,921
+0.02(+2.25%)
Jan 09, 2023
0.7900
0.8398
0.7630
0.8000
350,281
+0.02(+2.96%)
Jan 06, 2023
0.7400
1.270
0.7400
0.7770
4,531,786
+0.06(+7.92%)
Jan 05, 2023
0.7200
0.7400
0.6900
0.7200
97,811
-0.02(-2.72%)
Jan 04, 2023
0.8800
0.8758
0.6973
0.7401
356,246
-0.13(-14.93%)
Jan 03, 2023
0.7000
1.140
0.6710
0.8700
1,433,587
+0.17(+24.70%)
Dec 30, 2022
0.7246
0.7448
0.6700
0.6977
31,711
-0.05(-6.60%)
Dec 29, 2022
0.6500
0.7900
0.6500
0.7470
161,068
+0.10(+14.91%)
Dec 28, 2022
0.6899
0.7300
0.6501
0.6501
55,118
-0.02(-2.98%)
Dec 27, 2022
0.6807
0.7100
0.6500
0.6701
51,420
-0.03(-4.52%)
Dec 23, 2022
0.6709
0.7499
0.6199
0.7018
144,473
+0.02(+2.56%)
Dec 22, 2022
0.6836
0.7200
0.6601
0.6843
52,357
-0.02(-2.66%)
Dec 21, 2022
0.7599
0.7599
0.6600
0.7030
65,703
+0.02(+2.63%)
Dec 20, 2022
0.7101
0.7700
0.6500
0.6850
108,172
-0.05(-7.42%)
Dec 19, 2022
0.7980
0.7990
0.7100
0.7399
59,327
-0.02(-2.64%)
Dec 16, 2022
0.8400
0.8579
0.7500
0.7600
138,726
-0.05(-6.48%)
Dec 15, 2022
0.9007
0.9007
0.8115
0.8127
157,455
-0.07(-7.65%)
Dec 14, 2022
0.8731
0.9499
0.8500
0.8800
242,479
-0.03(-3.30%)
Dec 13, 2022
1.000
1.000
0.9000
0.9100
247,134
-0.14(-13.33%)
Dec 12, 2022
0.8237
1.270
0.8149
1.050
1,780,874
+0.17(+19.35%)
Dec 09, 2022
0.9128
0.9309
0.8315
0.8798
123,207
-0.05(-5.22%)
Dec 08, 2022
0.8500
0.9460
0.8012
0.9283
499,279
+0.05(+5.89%)
Dec 07, 2022
0.8600
0.9436
0.8300
0.8767
88,402
-0.00(-0.36%)
Dec 06, 2022
0.9495
1.010
0.8153
0.8799
530,868
-0.04(-4.79%)
Dec 05, 2022
0.9420
0.9952
0.8150
0.9242
626,012
-0.05(-4.72%)
Dec 02, 2022
0.9000
1.090
0.8210
0.9700
1,692,037
+0.09(+10.18%)
Dec 01, 2022
0.7213
0.9102
0.7213
0.8804
646,352
+0.12(+15.10%)
Nov 30, 2022
0.8200
0.8200
0.7200
0.7649
608,089
-0.06(-7.31%)
Nov 29, 2022
0.8300
1.190
0.7700
0.8252
3,975,597
+0.05(+5.79%)
Nov 28, 2022
0.9100
1.020
0.7502
0.7800
934,628
-0.07(-8.02%)
Nov 25, 2022
0.6201
0.9000
0.6136
0.8480
1,003,657
+0.23(+36.75%)
Nov 23, 2022
0.6080
0.6265
0.5800
0.6201
42,972
+0.01(+1.99%)
Nov 22, 2022
0.6300
0.6380
0.6000
0.6080
49,995
-0.00(-0.36%)
Nov 21, 2022
0.7000
0.7000
0.6101
0.6102
142,887
-0.09(-12.24%)
Nov 18, 2022
0.7012
0.7666
0.6700
0.6953
116,553
-0.03(-3.58%)
Nov 17, 2022
0.7700
0.7904
0.7000
0.7211
121,695
-0.10(-12.05%)
Nov 16, 2022
0.7500
0.8800
0.7520
0.8199
628,039
-0.27(-24.78%)
Nov 15, 2022
1.130
1.170
0.9520
1.090
1,227,322
+0.04(+3.81%)
Nov 14, 2022
0.9600
1.140
0.9000
1.050
1,711,996
+0.15(+16.87%)
Nov 11, 2022
0.8900
0.9225
0.8523
0.8984
697,652
+0.01(+0.96%)
Nov 10, 2022
0.8579
0.8899
0.8166
0.8899
46,562
+0.03(+3.20%)
Nov 09, 2022
0.9769
0.9769
0.7939
0.8623
77,555
-0.07(-7.05%)
Nov 08, 2022
1.040
1.050
0.9073
0.9277
90,337
-0.13(-12.48%)
Nov 07, 2022
1.170
1.190
1.040
1.060
32,422
-0.09(-8.19%)
Nov 04, 2022
1.180
1.180
1.100
1.155
20,067
+0.00(+0.40%)
Nov 03, 2022
1.150
1.180
1.124
1.150
24,006
+0.02(+1.77%)
Nov 02, 2022
1.240
1.240
1.121
1.130
44,237
-0.12(-9.60%)
Nov 01, 2022
1.260
1.280
1.210
1.250
16,311
+0.02(+1.63%)
Oct 31, 2022
1.250
1.260
1.160
1.230
59,469
-0.04(-3.15%)
Oct 28, 2022
1.280
1.360
1.231
1.270
69,514
-0.01(-0.78%)
Oct 27, 2022
1.400
1.397
1.280
1.280
13,313
-0.05(-3.76%)
Oct 26, 2022
1.400
1.400
1.290
1.330
26,872
-0.01(-0.75%)
Oct 25, 2022
1.294
1.430
1.294
1.340
140,124
+0.05(+3.88%)
Oct 24, 2022
1.301
1.325
1.277
1.290
21,871
-0.03(-2.27%)
Oct 21, 2022
1.310
1.370
1.280
1.320
50,346
+0.00(+0.00%)
Oct 20, 2022
1.360
1.400
1.320
1.320
26,522
-0.04(-2.94%)
Oct 19, 2022
1.410
1.430
1.350
1.360
27,042
-0.09(-6.21%)
Oct 18, 2022
1.460
1.530
1.410
1.450
29,926
+0.05(+3.57%)
Oct 17, 2022
1.370
1.420
1.370
1.400
27,121
+0.01(+0.72%)
Oct 14, 2022
1.380
1.440
1.350
1.390
39,816
+0.02(+1.46%)
Oct 13, 2022
1.360
1.430
1.340
1.370
30,158
+0.00(+0.00%)
Oct 12, 2022
1.420
1.415
1.350
1.370
32,123
-0.02(-1.44%)
Oct 11, 2022
1.360
1.444
1.360
1.390
9,792
+0.01(+0.72%)
Oct 10, 2022
1.360
1.470
1.350
1.380
50,839
-0.02(-1.43%)
Oct 07, 2022
1.620
1.680
1.360
1.400
77,612
-0.25(-15.15%)
Oct 06, 2022
1.820
1.855
1.610
1.650
139,757
-0.20(-10.81%)
Oct 05, 2022
1.800
1.970
1.670
1.850
210,103
+0.05(+2.78%)
Oct 04, 2022
1.840
1.900
1.550
1.800
271,485
+0.26(+16.88%)
Oct 03, 2022
1.420
1.630
1.400
1.540
185,035
+0.09(+6.57%)
Sep 30, 2022
1.410
1.460
1.380
1.445
47,332
+0.01(+0.37%)
Sep 29, 2022
1.430
1.465
1.400
1.440
31,151
-0.07(-4.66%)
Sep 28, 2022
1.380
1.520
1.400
1.510
58,895
+0.07(+4.86%)
Sep 27, 2022
1.410
1.480
1.320
1.440
109,337
+0.03(+2.13%)
Sep 26, 2022
1.530
1.630
1.370
1.410
86,581
-0.17(-10.76%)
Sep 23, 2022
1.600
1.663
1.550
1.580
44,301
-0.03(-1.86%)
Sep 22, 2022
1.550
1.649
1.550
1.610
25,590
+0.05(+3.21%)
Sep 21, 2022
1.690
1.690
1.500
1.560
30,771
-0.13(-7.69%)
Sep 20, 2022
1.810
1.850
1.665
1.690
40,697
-0.12(-6.63%)
Sep 19, 2022
1.880
2.050
1.810
1.810
84,745
-0.10(-5.24%)
Sep 16, 2022
2.020
2.020
1.900
1.910
43,247
-0.05(-2.55%)
Sep 15, 2022
1.930
2.015
1.930
1.960
36,664
+0.03(+1.55%)
Sep 14, 2022
2.080
2.130
1.920
1.930
109,383
-0.08(-3.98%)
Sep 13, 2022
2.130
2.200
2.010
2.010
61,457
-0.19(-8.64%)
Sep 12, 2022
2.140
2.374
2.130
2.200
303,570
+0.05(+2.33%)
Sep 09, 2022
2.250
2.250
2.130
2.150
129,777
-0.12(-5.29%)
Sep 08, 2022
2.070
2.320
1.990
2.270
815,332
+0.23(+11.27%)
Sep 07, 2022
1.950
2.090
1.950
2.040
125,990
+0.04(+2.00%)
Sep 06, 2022
1.930
2.039
1.910
2.000
46,706
+0.02(+1.01%)
Sep 02, 2022
2.070
2.070
1.920
1.980
73,955
-0.03(-1.49%)
Sep 01, 2022
2.120
2.280
1.980
2.010
279,556
-0.09(-4.29%)
Aug 31, 2022
1.970
2.160
1.950
2.100
340,338
+0.11(+5.53%)
Aug 30, 2022
1.940
2.050
1.880
1.990
256,837
+0.00(+0.00%)
Aug 29, 2022
1.890
2.000
1.847
1.990
48,145
+0.08(+4.19%)
Aug 26, 2022
2.010
2.060
1.890
1.910
80,729
-0.14(-6.83%)
Aug 25, 2022
1.960
2.070
1.910
2.050
144,945
+0.09(+4.59%)
Aug 24, 2022
2.000
2.040
1.870
1.960
94,644
-0.05(-2.49%)
Aug 23, 2022
1.780
2.098
1.770
2.010
365,277
+0.23(+12.92%)
Aug 22, 2022
1.850
1.910
1.770
1.780
140,986
-0.16(-8.25%)
Aug 19, 2022
2.030
2.050
1.870
1.940
204,519
-0.17(-8.06%)
Aug 18, 2022
2.150
2.180
2.020
2.110
311,276
+0.02(+0.96%)
Aug 17, 2022
2.220
2.265
1.962
2.090
874,730
-0.44(-17.39%)
Aug 16, 2022
2.480
2.960
2.380
2.530
2,020,947
+0.12(+4.98%)
Aug 15, 2022
2.590
2.630
2.220
2.410
971,346
-0.13(-5.30%)
Aug 12, 2022
2.200
2.590
2.170
2.545
1,327,514
+0.29(+13.11%)
Aug 11, 2022
2.130
2.380
2.100
2.250
566,804
+0.06(+2.74%)
Aug 10, 2022
2.200
2.298
2.060
2.190
224,579
-0.06(-2.67%)
Aug 09, 2022
2.060
2.690
2.030
2.250
2,585,141
+0.16(+7.66%)
Aug 08, 2022
2.100
2.220
2.060
2.090
157,631
-0.03(-1.42%)
Aug 05, 2022
2.020
2.300
1.950
2.120
278,986
+0.05(+2.42%)
Aug 04, 2022
2.070
2.180
2.010
2.070
183,415
+0.01(+0.49%)
Aug 03, 2022
2.130
2.240
1.994
2.060
339,429
-0.19(-8.44%)
Aug 02, 2022
2.050
2.320
2.050
2.250
721,842
+0.22(+10.84%)
Aug 01, 2022
1.990
2.360
1.920
2.030
755,101
+0.06(+3.05%)
Jul 29, 2022
2.040
2.139
1.910
1.970
310,547
-0.20(-9.22%)
Jul 28, 2022
2.020
2.300
2.000
2.170
542,597
-0.02(-0.91%)
Jul 27, 2022
2.490
2.620
2.120
2.190
615,782
-0.31(-12.40%)
Jul 26, 2022
2.530
3.080
2.130
2.500
3,758,143
-0.05(-1.96%)
Jul 25, 2022
2.340
3.580
2.220
2.550
21,244,356
+0.07(+2.82%)
Jul 22, 2022
1.480
2.780
1.460
2.480
17,429,584
+1.00(+67.57%)
Jul 21, 2022
1.500
1.530
1.480
1.480
8,715
-0.03(-1.99%)
Jul 20, 2022
1.470
1.550
1.470
1.510
18,599
+0.02(+1.34%)
Jul 19, 2022
1.520
1.555
1.470
1.490
11,425
-0.04(-2.61%)
Jul 18, 2022
1.560
1.590
1.520
1.530
13,084
-0.01(-0.65%)
Jul 15, 2022
1.520
1.555
1.510
1.540
30,951
+0.07(+4.76%)
Jul 14, 2022
1.470
1.519
1.460
1.470
15,777
-0.07(-4.55%)
Jul 13, 2022
1.500
1.550
1.500
1.540
26,212
+0.04(+2.67%)
Jul 12, 2022
1.500
1.560
1.450
1.500
27,047
-0.05(-3.06%)
Jul 11, 2022
1.530
1.554
1.490
1.547
17,924
+0.01(+0.47%)
Jul 08, 2022
1.540
1.580
1.500
1.540
38,361
+0.02(+1.32%)
Jul 07, 2022
1.620
1.620
1.520
1.520
57,352
-0.05(-3.18%)
Jul 06, 2022
1.640
1.642
1.565
1.570
37,007
-0.06(-3.68%)
Jul 05, 2022
1.400
1.650
1.390
1.630
146,721
+0.12(+7.95%)
Jul 01, 2022
1.310
1.530
1.290
1.510
170,047
+0.19(+14.39%)
Jun 30, 2022
1.330
1.340
1.290
1.320
19,242
-0.02(-1.49%)
Jun 29, 2022
1.390
1.418
1.330
1.340
61,572
-0.06(-4.63%)
Jun 28, 2022
1.380
1.430
1.380
1.405
41,573
-0.01(-0.81%)
Jun 27, 2022
1.390
1.444
1.390
1.417
20,205
-0.00(-0.25%)
Jun 24, 2022
1.440
1.460
1.390
1.420
51,467
+0.00(+0.00%)
Jun 23, 2022
1.450
1.490
1.420
1.420
48,691
-0.01(-0.70%)
Jun 22, 2022
1.470
1.490
1.420
1.430
62,428
-0.08(-5.00%)
Jun 21, 2022
1.490
1.590
1.450
1.505
65,802
+0.02(+1.03%)
Jun 17, 2022
1.560
1.570
1.480
1.490
84,326
-0.05(-3.25%)
Jun 16, 2022
1.520
1.590
1.510
1.540
119,564
-0.03(-1.91%)
Jun 15, 2022
1.590
1.640
1.500
1.570
68,714
+0.01(+0.64%)
Jun 14, 2022
1.650
1.650
1.550
1.560
32,148
-0.05(-3.11%)
Jun 13, 2022
1.560
1.700
1.480
1.610
422,491
+0.06(+3.87%)
Jun 10, 2022
1.600
1.690
1.500
1.550
120,849
-0.11(-6.91%)
Jun 09, 2022
1.770
1.769
1.620
1.665
66,339
-0.10(-5.93%)
Jun 08, 2022
1.850
1.900
1.650
1.770
117,395
-0.07(-3.80%)
Jun 07, 2022
1.830
1.930
1.820
1.840
50,502
-0.01(-0.54%)
Jun 06, 2022
1.900
2.000
1.816
1.850
103,713
-0.04(-2.12%)
Jun 03, 2022
1.900
2.050
1.834
1.890
327,832
-0.01(-0.53%)
Jun 02, 2022
1.880
1.910
1.870
1.900
37,736
-0.01(-0.52%)
Jun 01, 2022
1.860
1.930
1.800
1.910
113,835
+0.01(+0.53%)
May 31, 2022
1.930
1.960
1.850
1.900
118,368
-0.06(-3.06%)
May 27, 2022
1.960
2.100
1.900
1.960
143,186
-0.04(-2.00%)
May 26, 2022
2.000
2.100
1.950
2.000
65,689
-0.01(-0.50%)
May 25, 2022
2.240
2.380
1.980
2.010
225,803
-0.31(-13.36%)
May 24, 2022
2.110
2.380
2.090
2.320
376,439
+0.09(+4.04%)
May 23, 2022
1.990
2.280
1.980
2.230
400,943
+0.20(+9.85%)
May 20, 2022
1.830
2.050
1.771
2.030
565,264
+0.14(+7.41%)
May 19, 2022
2.100
2.100
1.760
1.890
1,064,515
-0.31(-14.09%)
May 18, 2022
2.320
2.620
2.040
2.200
22,285,664
+0.36(+19.57%)
May 17, 2022
1.680
1.930
1.680
1.840
310,312
-0.11(-5.64%)
May 16, 2022
1.900
1.950
1.750
1.950
252,403
+0.04(+2.09%)
May 13, 2022
2.020
2.050
1.870
1.910
124,977
-0.01(-0.52%)
May 12, 2022
1.810
2.000
1.800
1.920
164,157
+0.03(+1.59%)
May 11, 2022
1.970
2.100
1.800
1.890
146,595
-0.07(-3.57%)
May 10, 2022
2.010
2.074
1.850
1.960
136,846
+0.01(+0.51%)
May 09, 2022
2.130
2.190
1.950
1.950
123,646
-0.25(-11.36%)
May 06, 2022
2.120
2.250
2.010
2.200
201,970
+0.03(+1.38%)
May 05, 2022
2.210
2.220
2.120
2.170
145,259
-0.06(-2.69%)
May 04, 2022
2.400
2.407
2.111
2.230
177,987
-0.12(-5.11%)
May 03, 2022
2.210
2.450
2.164
2.350
371,284
+0.10(+4.44%)
May 02, 2022
1.950
2.280
1.920
2.250
379,980
+0.33(+17.19%)
Apr 29, 2022
2.030
2.053
1.850
1.920
99,704
-0.14(-6.80%)
Apr 28, 2022
1.970
2.070
1.850
2.060
94,240
+0.05(+2.49%)
Apr 27, 2022
2.070
2.180
1.980
2.010
194,514
-0.05(-2.43%)
Apr 26, 2022
2.200
2.225
2.020
2.060
103,202
-0.16(-7.21%)
Apr 25, 2022
2.030
2.280
2.030
2.220
118,605
+0.11(+5.21%)
Apr 22, 2022
2.170
2.470
2.020
2.110
475,436
-0.10(-4.52%)
Apr 21, 2022
2.370
2.385
2.160
2.210
129,136
-0.16(-6.75%)
Apr 20, 2022
2.510
2.570
2.330
2.370
174,574
-0.22(-8.49%)
Apr 19, 2022
2.600
2.690
2.461
2.590
237,543
+0.09(+3.60%)
Apr 18, 2022
2.800
2.800
2.470
2.500
246,265
-0.28(-10.07%)
Apr 14, 2022
2.680
2.950
2.552
2.780
762,041
+0.07(+2.58%)
Apr 13, 2022
2.740
2.950
2.640
2.710
220,093
-0.01(-0.37%)
Apr 12, 2022
3.130
3.340
2.670
2.720
676,576
-0.39(-12.54%)
Apr 11, 2022
3.290
3.380
2.910
3.110
201,006
-0.30(-8.80%)
Apr 08, 2022
3.670
3.770
3.270
3.410
280,361
-0.30(-8.09%)
Apr 07, 2022
3.810
4.060
3.620
3.710
241,140
-0.15(-3.89%)
Apr 06, 2022
3.770
4.460
3.770
3.860
1,168,381
-0.15(-3.74%)
Apr 05, 2022
4.000
4.159
3.760
4.010
446,244
-0.05(-1.23%)
Apr 04, 2022
4.160
4.350
4.020
4.060
517,527
-0.01(-0.25%)
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.