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
AlerisLife Inc. - Common Shares
(NQ:
ALR
)
1.320
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Mar 17, 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 17, 2023
1.320
0
+0.01(+0.76%)
Mar 16, 2023
1.310
1.320
1.300
1.310
180,783
+0.01(+0.77%)
Mar 15, 2023
1.300
1.310
1.300
1.300
883,133
+0.00(+0.00%)
Mar 14, 2023
1.300
1.310
1.300
1.300
168,595
+0.00(+0.00%)
Mar 13, 2023
1.300
1.320
1.300
1.300
165,636
-0.01(-0.76%)
Mar 10, 2023
1.310
1.320
1.310
1.310
78,395
-0.01(-0.76%)
Mar 09, 2023
1.310
1.320
1.310
1.320
74,332
+0.00(+0.00%)
Mar 08, 2023
1.310
1.320
1.310
1.320
29,961
+0.01(+0.76%)
Mar 07, 2023
1.310
1.320
1.310
1.310
11,684
-0.01(-0.76%)
Mar 06, 2023
1.310
1.321
1.300
1.320
130,947
+0.00(+0.00%)
Mar 03, 2023
1.310
1.320
1.300
1.320
177,462
+0.01(+0.76%)
Mar 02, 2023
1.310
1.320
1.310
1.310
96,769
+0.00(+0.00%)
Mar 01, 2023
1.320
1.329
1.310
1.310
64,148
-0.02(-1.50%)
Feb 28, 2023
1.320
1.335
1.320
1.330
43,905
-0.01(-0.75%)
Feb 27, 2023
1.310
1.340
1.300
1.340
381,484
+0.03(+2.29%)
Feb 24, 2023
1.310
1.320
1.310
1.310
36,650
+0.00(+0.00%)
Feb 23, 2023
1.320
1.320
1.310
1.310
21,005
-0.01(-0.76%)
Feb 22, 2023
1.310
1.330
1.310
1.320
34,411
-0.01(-0.75%)
Feb 21, 2023
1.330
1.370
1.330
1.330
122,491
-0.01(-0.75%)
Feb 17, 2023
1.290
1.361
1.290
1.340
729,362
+0.04(+3.08%)
Feb 16, 2023
1.290
1.300
1.290
1.300
63,084
+0.01(+0.39%)
Feb 15, 2023
1.290
1.300
1.290
1.295
51,570
+0.00(+0.00%)
Feb 14, 2023
1.290
1.300
1.290
1.295
71,754
-0.01(-0.38%)
Feb 13, 2023
1.290
1.300
1.290
1.300
96,065
-0.01(-0.76%)
Feb 10, 2023
1.310
1.310
1.292
1.310
80,210
+0.00(+0.00%)
Feb 09, 2023
1.300
1.310
1.290
1.310
224,246
+0.00(+0.00%)
Feb 08, 2023
1.300
1.310
1.290
1.310
488,566
+0.01(+0.77%)
Feb 07, 2023
1.300
1.300
1.290
1.300
759,468
+0.01(+0.78%)
Feb 06, 2023
1.290
1.300
1.290
1.290
377,915
-0.01(-0.77%)
Feb 03, 2023
1.280
1.310
1.280
1.300
4,080,261
+0.49(+60.53%)
Feb 02, 2023
0.7800
0.8270
0.7242
0.8098
106,657
+0.01(+1.22%)
Feb 01, 2023
0.8200
0.8279
0.7751
0.8000
19,955
-0.00(-0.50%)
Jan 31, 2023
0.8593
0.8600
0.7991
0.8040
135,886
-0.04(-4.30%)
Jan 30, 2023
0.7245
0.8500
0.6900
0.8401
283,620
+0.15(+21.75%)
Jan 27, 2023
0.6310
0.7235
0.6298
0.6900
159,015
+0.04(+6.15%)
Jan 26, 2023
0.6800
0.7000
0.6310
0.6500
69,718
-0.04(-5.74%)
Jan 25, 2023
0.6985
0.7119
0.6710
0.6896
31,342
-0.01(-1.10%)
Jan 24, 2023
0.6660
0.6991
0.6660
0.6973
23,399
+0.03(+3.90%)
Jan 23, 2023
0.7095
0.7100
0.6711
0.6711
82,365
-0.02(-3.58%)
Jan 20, 2023
0.7120
0.7300
0.6960
0.6960
12,389
+0.00(+0.10%)
Jan 19, 2023
0.6997
0.7124
0.6801
0.6953
38,268
+0.01(+1.13%)
Jan 18, 2023
0.6810
0.7156
0.6810
0.6875
9,506
+0.00(+0.36%)
Jan 17, 2023
0.7100
0.7299
0.6635
0.6850
58,929
-0.01(-1.44%)
Jan 13, 2023
0.7200
0.7299
0.6922
0.6950
68,443
-0.02(-3.45%)
Jan 12, 2023
0.7000
0.7373
0.6742
0.7198
152,147
+0.02(+2.52%)
Jan 11, 2023
0.7400
0.7495
0.7009
0.7021
127,377
-0.03(-4.48%)
Jan 10, 2023
0.7150
0.7400
0.7150
0.7350
93,704
+0.02(+3.09%)
Jan 09, 2023
0.7000
0.7327
0.7000
0.7130
71,423
+0.01(+1.87%)
Jan 06, 2023
0.6600
0.7000
0.6270
0.6999
232,518
+0.04(+6.14%)
Jan 05, 2023
0.6600
0.6600
0.6200
0.6594
88,738
+0.03(+5.50%)
Jan 04, 2023
0.6200
0.6667
0.5900
0.6250
609,678
+0.02(+2.46%)
Jan 03, 2023
0.5948
0.6795
0.5807
0.6100
756,642
+0.06(+10.91%)
Dec 30, 2022
0.6700
0.6956
0.5487
0.5500
1,111,519
-0.12(-17.91%)
Dec 29, 2022
0.6800
0.7034
0.6517
0.6700
124,680
-0.00(-0.18%)
Dec 28, 2022
0.6940
0.6999
0.6500
0.6712
148,745
-0.04(-6.14%)
Dec 27, 2022
0.7400
0.7487
0.7000
0.7151
176,905
-0.02(-3.36%)
Dec 23, 2022
0.7200
0.7530
0.7200
0.7400
16,833
+0.01(+1.20%)
Dec 22, 2022
0.7501
0.7600
0.7312
0.7312
29,740
-0.03(-4.29%)
Dec 21, 2022
0.7248
0.7650
0.7240
0.7640
101,383
+0.04(+5.41%)
Dec 20, 2022
0.7150
0.7470
0.7011
0.7248
30,795
+0.01(+1.67%)
Dec 19, 2022
0.7350
0.7500
0.7011
0.7129
138,841
-0.02(-2.33%)
Dec 16, 2022
0.7303
0.7359
0.7149
0.7299
54,386
-0.00(-0.05%)
Dec 15, 2022
0.7500
0.7500
0.7200
0.7303
14,018
+0.01(+0.87%)
Dec 14, 2022
0.7300
0.7390
0.7200
0.7240
24,614
-0.01(-1.50%)
Dec 13, 2022
0.7400
0.7400
0.7112
0.7350
76,948
-0.01(-0.69%)
Dec 12, 2022
0.7340
0.7490
0.7200
0.7401
10,480
-0.01(-1.32%)
Dec 09, 2022
0.7500
0.7621
0.7310
0.7500
22,555
+0.00(+0.00%)
Dec 08, 2022
0.7510
0.7659
0.7500
0.7500
58,848
-0.00(-0.61%)
Dec 07, 2022
0.7666
0.7695
0.7510
0.7546
43,982
-0.01(-0.71%)
Dec 06, 2022
0.7654
0.7680
0.7510
0.7600
39,828
-0.01(-1.87%)
Dec 05, 2022
0.7747
0.7892
0.7612
0.7745
125,916
-0.00(-0.09%)
Dec 02, 2022
0.7761
0.7775
0.7700
0.7752
14,892
-0.00(-0.01%)
Dec 01, 2022
0.7850
0.7900
0.7700
0.7753
58,535
-0.02(-2.00%)
Nov 30, 2022
0.7800
0.7984
0.7800
0.7911
4,482
+0.01(+0.78%)
Nov 29, 2022
0.7759
0.7999
0.7752
0.7850
11,806
-0.01(-1.86%)
Nov 28, 2022
0.7600
0.8000
0.7500
0.7999
131,845
+0.02(+3.21%)
Nov 25, 2022
0.8000
0.8000
0.7750
0.7750
1,436
-0.01(-0.64%)
Nov 23, 2022
0.7900
0.7951
0.7800
0.7800
38,948
-0.01(-1.28%)
Nov 22, 2022
0.7900
0.8029
0.7900
0.7901
12,191
-0.01(-0.80%)
Nov 21, 2022
0.7910
0.8029
0.7900
0.7965
32,280
+0.01(+0.70%)
Nov 18, 2022
0.7878
0.7998
0.7801
0.7910
23,632
-0.01(-1.13%)
Nov 17, 2022
0.8250
0.8328
0.8000
0.8000
25,749
-0.03(-3.96%)
Nov 16, 2022
0.8319
0.8330
0.8250
0.8330
6,474
+0.00(+0.17%)
Nov 15, 2022
0.8301
0.8450
0.8200
0.8316
62,060
+0.00(+0.37%)
Nov 14, 2022
0.7980
0.8419
0.7870
0.8285
101,317
+0.04(+5.54%)
Nov 11, 2022
0.7987
0.8179
0.7820
0.7850
94,778
-0.01(-1.72%)
Nov 10, 2022
0.8500
0.8500
0.7701
0.7987
48,471
+0.02(+1.91%)
Nov 09, 2022
0.8655
0.8772
0.7523
0.7837
71,474
-0.05(-5.81%)
Nov 08, 2022
0.8700
0.9072
0.8311
0.8320
93,227
-0.04(-4.37%)
Nov 07, 2022
0.9288
0.9288
0.8610
0.8700
15,643
-0.01(-1.65%)
Nov 04, 2022
0.9100
0.9100
0.8700
0.8846
44,084
-0.02(-1.71%)
Nov 03, 2022
0.9546
0.9546
0.9000
0.9000
32,090
-0.05(-5.26%)
Nov 02, 2022
0.9400
0.9914
0.9183
0.9500
62,263
+0.03(+3.24%)
Nov 01, 2022
0.9102
0.9400
0.9001
0.9202
34,724
+0.01(+0.68%)
Oct 31, 2022
0.9400
0.9400
0.8900
0.9140
5,237
-0.03(-2.77%)
Oct 28, 2022
0.9100
0.9400
0.9001
0.9400
24,697
+0.03(+3.30%)
Oct 27, 2022
0.8730
0.9100
0.8730
0.9100
29,176
+0.04(+4.23%)
Oct 26, 2022
0.9101
0.9200
0.8723
0.8731
95,355
-0.03(-2.90%)
Oct 25, 2022
0.8802
0.9200
0.8802
0.8992
7,755
-0.01(-1.58%)
Oct 24, 2022
0.8798
0.9300
0.8698
0.9136
115,567
+0.04(+5.04%)
Oct 21, 2022
0.8900
0.9098
0.8377
0.8698
41,451
-0.03(-3.34%)
Oct 20, 2022
0.9350
0.9373
0.8900
0.8999
41,877
-0.05(-4.98%)
Oct 19, 2022
0.9300
0.9894
0.9300
0.9471
65,225
-0.01(-0.83%)
Oct 18, 2022
0.9950
0.9950
0.9400
0.9550
22,725
-0.03(-3.49%)
Oct 17, 2022
0.9499
0.9996
0.9400
0.9895
33,689
+0.04(+4.16%)
Oct 14, 2022
0.9300
0.9500
0.9101
0.9500
8,979
+0.00(+0.01%)
Oct 13, 2022
0.9100
0.9630
0.9100
0.9499
61,633
+0.04(+4.38%)
Oct 12, 2022
0.9100
0.9300
0.9100
0.9100
9,860
+0.00(+0.00%)
Oct 11, 2022
0.9500
0.9500
0.9000
0.9100
12,707
-0.05(-5.05%)
Oct 10, 2022
0.9311
0.9886
0.9311
0.9584
5,955
+0.01(+0.88%)
Oct 07, 2022
0.9655
0.9727
0.9034
0.9500
48,001
-0.05(-4.96%)
Oct 06, 2022
0.9800
1.000
0.9700
0.9996
16,319
+0.01(+0.88%)
Oct 05, 2022
0.9900
0.9919
0.9600
0.9909
18,579
+0.00(+0.44%)
Oct 04, 2022
0.9330
1.040
0.9330
0.9866
77,260
+0.04(+3.86%)
Oct 03, 2022
0.9400
0.9500
0.9331
0.9499
9,777
+0.00(+0.00%)
Sep 30, 2022
0.9440
0.9499
0.9400
0.9499
4,536
-0.00(-0.01%)
Sep 29, 2022
0.9440
0.9761
0.9440
0.9500
47,860
+0.01(+0.55%)
Sep 28, 2022
0.9500
0.9600
0.9301
0.9448
39,334
-0.01(-0.55%)
Sep 27, 2022
0.9777
0.9875
0.9500
0.9500
37,971
-0.04(-4.04%)
Sep 26, 2022
1.050
1.050
0.9900
0.9900
47,771
-0.06(-5.71%)
Sep 23, 2022
1.060
1.090
1.020
1.050
77,573
-0.01(-1.41%)
Sep 22, 2022
1.110
1.110
1.060
1.065
40,420
-0.06(-5.75%)
Sep 21, 2022
1.240
1.240
1.110
1.130
63,622
-0.02(-1.74%)
Sep 20, 2022
1.270
1.270
1.140
1.150
90,572
-0.18(-13.53%)
Sep 19, 2022
1.090
1.580
1.060
1.330
2,400,891
+0.22(+19.82%)
Sep 16, 2022
1.110
1.120
1.070
1.110
25,300
+0.00(+0.00%)
Sep 15, 2022
1.110
1.150
1.110
1.110
23,326
+0.00(+0.00%)
Sep 14, 2022
1.150
1.160
1.110
1.110
11,180
-0.04(-3.48%)
Sep 13, 2022
1.170
1.170
1.140
1.150
4,005
+0.00(+0.00%)
Sep 12, 2022
1.160
1.160
1.110
1.150
26,873
+0.01(+0.88%)
Sep 09, 2022
1.080
1.150
1.080
1.140
29,549
+0.04(+3.64%)
Sep 08, 2022
1.090
1.110
1.080
1.100
23,386
+0.00(+0.00%)
Sep 07, 2022
1.140
1.145
1.080
1.100
214,035
-0.03(-2.65%)
Sep 06, 2022
1.140
1.175
1.130
1.130
36,075
-0.01(-0.44%)
Sep 02, 2022
1.120
1.140
1.110
1.135
6,042
-0.00(-0.44%)
Sep 01, 2022
1.130
1.140
1.110
1.140
6,787
+0.02(+1.79%)
Aug 31, 2022
1.120
1.135
1.110
1.120
45,061
-0.01(-0.88%)
Aug 30, 2022
1.130
1.150
1.120
1.130
23,547
+0.00(+0.00%)
Aug 29, 2022
1.130
1.140
1.110
1.130
12,825
+0.01(+0.89%)
Aug 26, 2022
1.210
1.210
1.110
1.120
43,339
-0.04(-3.45%)
Aug 25, 2022
1.150
1.170
1.130
1.160
28,929
-0.01(-0.85%)
Aug 24, 2022
1.160
1.170
1.130
1.170
9,331
+0.04(+3.54%)
Aug 23, 2022
1.140
1.210
1.110
1.130
64,922
-0.01(-0.88%)
Aug 22, 2022
1.110
1.150
1.110
1.140
57,310
-0.02(-1.72%)
Aug 19, 2022
1.190
1.190
1.130
1.160
27,452
-0.05(-4.13%)
Aug 18, 2022
1.290
1.320
1.180
1.210
50,696
+0.03(+2.54%)
Aug 17, 2022
1.190
1.260
1.110
1.180
1,709,602
-0.01(-0.84%)
Aug 16, 2022
1.240
1.250
1.180
1.190
61,065
-0.05(-4.03%)
Aug 15, 2022
1.200
1.250
1.165
1.240
69,863
+0.02(+1.64%)
Aug 12, 2022
1.240
1.270
1.200
1.220
59,795
-0.03(-2.40%)
Aug 11, 2022
1.300
1.320
1.230
1.250
37,638
-0.06(-4.58%)
Aug 10, 2022
1.380
1.380
1.290
1.310
56,212
-0.01(-1.13%)
Aug 09, 2022
1.320
1.340
1.270
1.325
103,047
-0.03(-1.85%)
Aug 08, 2022
1.700
1.700
1.310
1.350
394,925
-0.36(-21.05%)
Aug 05, 2022
1.190
2.160
1.161
1.710
2,552,377
+0.52(+43.70%)
Aug 04, 2022
1.130
1.200
1.120
1.190
121,721
+0.05(+4.39%)
Aug 03, 2022
1.120
1.190
1.120
1.140
278,923
-0.02(-1.72%)
Aug 02, 2022
1.110
1.190
1.110
1.160
33,718
+0.02(+1.75%)
Aug 01, 2022
1.160
1.170
1.112
1.140
9,203
-0.01(-0.87%)
Jul 29, 2022
1.140
1.170
1.110
1.150
81,643
+0.00(+0.00%)
Jul 28, 2022
1.190
1.190
1.120
1.150
14,938
+0.00(+0.00%)
Jul 27, 2022
1.140
1.170
1.110
1.150
55,105
+0.01(+0.88%)
Jul 26, 2022
1.100
1.190
1.060
1.140
219,232
+0.07(+6.54%)
Jul 25, 2022
1.090
1.104
1.060
1.070
12,918
-0.02(-1.83%)
Jul 22, 2022
1.150
1.150
1.080
1.090
16,640
-0.06(-5.22%)
Jul 21, 2022
1.180
1.200
1.130
1.150
21,811
-0.02(-1.71%)
Jul 20, 2022
1.150
1.171
1.130
1.170
32,731
+0.04(+3.54%)
Jul 19, 2022
1.150
1.170
1.120
1.130
101,043
+0.00(+0.00%)
Jul 18, 2022
1.150
1.200
1.120
1.130
29,827
+0.00(+0.00%)
Jul 15, 2022
1.130
1.150
1.120
1.130
23,336
+0.00(+0.00%)
Jul 14, 2022
1.130
1.163
1.120
1.130
15,456
-0.02(-1.31%)
Jul 13, 2022
1.160
1.200
1.120
1.145
23,795
-0.03(-2.97%)
Jul 12, 2022
1.200
1.200
1.130
1.180
33,060
+0.06(+5.36%)
Jul 11, 2022
1.130
1.170
1.120
1.120
12,058
-0.03(-2.61%)
Jul 08, 2022
1.200
1.200
1.112
1.150
13,259
+0.01(+0.88%)
Jul 07, 2022
1.110
1.170
1.100
1.140
18,294
+0.04(+3.64%)
Jul 06, 2022
1.138
1.176
1.100
1.100
16,223
-0.05(-4.35%)
Jul 05, 2022
1.180
1.200
1.130
1.150
10,192
-0.01(-0.86%)
Jul 01, 2022
1.190
1.200
1.150
1.160
59,017
-0.04(-3.33%)
Jun 30, 2022
1.200
1.200
1.170
1.200
14,337
+0.00(+0.00%)
Jun 29, 2022
1.210
1.210
1.180
1.200
15,942
+0.02(+1.69%)
Jun 28, 2022
1.180
1.210
1.180
1.180
114,379
+0.00(+0.00%)
Jun 27, 2022
1.210
1.250
1.180
1.180
50,190
-0.02(-1.67%)
Jun 24, 2022
1.200
1.440
1.190
1.200
84,429
+0.01(+0.84%)
Jun 23, 2022
1.215
1.270
1.190
1.190
65,382
-0.03(-2.46%)
Jun 22, 2022
1.240
1.283
1.200
1.220
66,104
-0.03(-2.40%)
Jun 21, 2022
1.260
1.320
1.220
1.250
108,011
+0.04(+3.31%)
Jun 17, 2022
1.240
1.253
1.210
1.210
31,294
-0.03(-2.42%)
Jun 16, 2022
1.290
1.340
1.240
1.240
130,943
-0.04(-3.13%)
Jun 15, 2022
1.240
1.350
1.226
1.280
38,511
+0.02(+1.59%)
Jun 14, 2022
1.230
1.290
1.230
1.260
14,742
+0.01(+0.80%)
Jun 13, 2022
1.310
1.340
1.230
1.250
64,057
-0.10(-7.75%)
Jun 10, 2022
1.370
1.384
1.341
1.355
6,843
-0.05(-3.90%)
Jun 09, 2022
1.480
1.500
1.380
1.410
17,501
-0.06(-4.08%)
Jun 08, 2022
1.390
1.470
1.381
1.470
11,103
+0.06(+4.26%)
Jun 07, 2022
1.460
1.460
1.340
1.410
66,685
+0.04(+2.92%)
Jun 06, 2022
1.441
1.441
1.330
1.370
22,627
-0.05(-3.52%)
Jun 03, 2022
1.440
1.490
1.420
1.420
10,567
-0.01(-0.70%)
Jun 02, 2022
1.390
1.450
1.338
1.430
22,940
+0.05(+3.62%)
Jun 01, 2022
1.500
1.500
1.380
1.380
18,335
-0.03(-2.13%)
May 31, 2022
1.580
1.580
1.350
1.410
24,780
-0.06(-4.08%)
May 27, 2022
1.350
1.520
1.350
1.470
28,098
+0.17(+13.08%)
May 26, 2022
1.240
1.320
1.230
1.300
92,895
+0.04(+3.17%)
May 25, 2022
1.220
1.260
1.200
1.260
26,627
+0.06(+5.00%)
May 24, 2022
1.190
1.250
1.184
1.200
23,577
-0.01(-0.83%)
May 23, 2022
1.210
1.240
1.190
1.210
52,922
+0.02(+1.68%)
May 20, 2022
1.280
1.280
1.171
1.190
21,666
-0.02(-1.65%)
May 19, 2022
1.230
1.260
1.170
1.210
29,981
-0.01(-0.82%)
May 18, 2022
1.230
1.270
1.220
1.220
32,084
-0.01(-0.81%)
May 17, 2022
1.190
1.280
1.159
1.230
54,354
+0.05(+4.24%)
May 16, 2022
1.250
1.320
1.180
1.180
157,557
-0.10(-7.81%)
May 13, 2022
1.250
1.320
1.250
1.280
57,541
+0.03(+2.40%)
May 12, 2022
1.280
1.280
1.200
1.250
130,329
-0.02(-1.57%)
May 11, 2022
1.260
1.290
1.240
1.270
103,287
-0.04(-3.05%)
May 10, 2022
1.300
1.340
1.260
1.310
73,384
+0.04(+3.15%)
May 09, 2022
1.380
1.420
1.200
1.270
386,269
-0.10(-7.30%)
May 06, 2022
1.520
1.554
1.360
1.370
734,291
-0.17(-11.04%)
May 05, 2022
1.670
1.690
1.500
1.540
126,472
-0.11(-6.67%)
May 04, 2022
1.770
1.770
1.620
1.650
218,576
-0.10(-5.71%)
May 03, 2022
1.890
1.921
1.750
1.750
246,440
-0.14(-7.41%)
May 02, 2022
2.130
2.198
1.860
1.890
752,195
-0.25(-11.84%)
Apr 29, 2022
2.150
2.220
2.100
2.144
24,192
-0.01(-0.29%)
Apr 28, 2022
2.210
2.240
2.150
2.150
23,900
-0.07(-3.15%)
Apr 27, 2022
2.300
2.400
2.200
2.220
16,105
-0.08(-3.48%)
Apr 26, 2022
2.322
2.385
2.300
2.300
35,623
-0.01(-0.43%)
Apr 25, 2022
2.300
2.360
2.250
2.310
25,758
-0.05(-1.96%)
Apr 22, 2022
2.340
2.400
2.300
2.356
9,955
-0.02(-1.00%)
Apr 21, 2022
2.410
2.450
2.350
2.380
27,474
-0.04(-1.65%)
Apr 20, 2022
2.400
2.490
2.340
2.420
19,588
+0.07(+2.98%)
Apr 19, 2022
2.280
2.428
2.250
2.350
36,360
+0.05(+2.17%)
Apr 18, 2022
2.510
2.536
2.300
2.300
36,216
-0.22(-8.87%)
Apr 14, 2022
2.300
2.700
2.200
2.524
87,788
+0.19(+8.32%)
Apr 13, 2022
2.200
2.470
2.171
2.330
71,954
+0.13(+5.91%)
Apr 12, 2022
2.130
2.230
2.130
2.200
37,462
+0.07(+3.29%)
Apr 11, 2022
2.160
2.180
2.120
2.130
21,327
-0.03(-1.39%)
Apr 08, 2022
2.120
2.179
2.120
2.160
18,008
+0.01(+0.47%)
Apr 07, 2022
2.130
2.180
2.120
2.150
29,021
-0.02(-0.92%)
Apr 06, 2022
2.270
2.290
2.153
2.170
64,834
-0.08(-3.56%)
Apr 05, 2022
2.200
2.280
2.180
2.250
108,811
+0.07(+3.21%)
Apr 04, 2022
2.130
2.240
2.130
2.180
68,336
+0.03(+1.40%)
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.