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
Nextdoor Holdings, Inc.
(NY:
KIND
)
2.210
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Apr 28, 2023
2.120
2.140
2.075
2.110
531,890
-0.04(-1.86%)
Apr 27, 2023
2.160
2.170
2.110
2.150
414,686
+0.03(+1.42%)
Apr 26, 2023
2.110
2.170
2.110
2.120
605,228
+0.00(+0.00%)
Apr 25, 2023
2.160
2.160
2.095
2.120
564,038
-0.04(-1.85%)
Apr 24, 2023
2.240
2.240
2.112
2.160
938,788
-0.07(-3.14%)
Apr 21, 2023
2.290
2.290
2.215
2.230
902,743
-0.07(-3.04%)
Apr 20, 2023
2.360
2.380
2.300
2.300
892,040
-0.09(-3.77%)
Apr 19, 2023
2.380
2.400
2.340
2.390
644,569
-0.04(-1.65%)
Apr 18, 2023
2.390
2.430
2.360
2.430
740,154
+0.06(+2.53%)
Apr 17, 2023
2.300
2.380
2.290
2.370
701,534
+0.06(+2.60%)
Apr 14, 2023
2.300
2.330
2.236
2.310
764,781
+0.00(+0.00%)
Apr 13, 2023
2.370
2.395
2.300
2.310
827,240
-0.04(-1.70%)
Apr 12, 2023
2.270
2.350
2.260
2.350
1,690,231
+0.12(+5.38%)
Apr 11, 2023
2.170
2.260
2.160
2.230
1,028,212
+0.07(+3.24%)
Apr 10, 2023
2.080
2.165
2.060
2.160
536,315
+0.02(+0.93%)
Apr 06, 2023
2.100
2.140
2.050
2.140
382,752
+0.03(+1.42%)
Apr 05, 2023
2.110
2.130
2.072
2.110
690,952
-0.03(-1.40%)
Apr 04, 2023
2.140
2.170
2.100
2.140
462,046
+0.03(+1.42%)
Apr 03, 2023
2.140
2.155
2.070
2.110
656,884
-0.04(-1.86%)
Mar 31, 2023
2.070
2.155
2.060
2.150
661,479
+0.09(+4.37%)
Mar 30, 2023
2.060
2.100
1.980
2.060
843,588
+0.00(+0.00%)
Mar 29, 2023
2.040
2.085
2.020
2.060
451,418
+0.05(+2.49%)
Mar 28, 2023
1.970
2.040
1.970
2.010
699,782
+0.00(+0.00%)
Mar 27, 2023
2.050
2.050
1.980
2.010
1,249,925
-0.02(-0.99%)
Mar 24, 2023
2.000
2.040
1.982
2.030
441,661
+0.03(+1.50%)
Mar 23, 2023
2.010
2.090
1.965
2.000
854,679
+0.04(+2.04%)
Mar 22, 2023
1.940
2.028
1.937
1.960
743,120
-0.03(-1.51%)
Mar 21, 2023
1.970
2.025
1.970
1.990
870,789
+0.04(+2.05%)
Mar 20, 2023
1.950
1.980
1.940
1.950
958,355
-0.01(-0.51%)
Mar 17, 2023
2.040
2.050
1.950
1.960
706,615
-0.08(-3.92%)
Mar 16, 2023
1.940
2.060
1.920
2.040
789,940
+0.09(+4.62%)
Mar 15, 2023
1.870
1.970
1.867
1.950
994,422
+0.05(+2.63%)
Mar 14, 2023
1.910
1.975
1.880
1.900
984,115
+0.02(+1.06%)
Mar 13, 2023
1.870
1.920
1.850
1.880
1,983,783
-0.03(-1.57%)
Mar 10, 2023
1.920
1.950
1.880
1.910
1,719,937
-0.01(-0.52%)
Mar 09, 2023
2.010
2.050
1.920
1.920
1,335,669
-0.07(-3.52%)
Mar 08, 2023
2.020
2.020
1.965
1.990
912,748
+0.00(+0.00%)
Mar 07, 2023
1.950
2.040
1.935
1.990
1,123,868
+0.01(+0.51%)
Mar 06, 2023
2.060
2.060
1.970
1.980
612,843
-0.02(-1.00%)
Mar 03, 2023
1.950
2.010
1.940
2.000
981,982
+0.09(+4.71%)
Mar 02, 2023
1.920
1.950
1.850
1.910
1,113,033
-0.03(-1.55%)
Mar 01, 2023
2.120
2.120
1.910
1.940
2,217,129
-0.12(-5.83%)
Feb 28, 2023
2.110
2.170
2.060
2.060
1,338,953
-0.06(-2.83%)
Feb 27, 2023
2.190
2.210
2.100
2.120
1,012,812
-0.02(-0.93%)
Feb 24, 2023
2.130
2.180
2.105
2.140
879,281
-0.04(-1.83%)
Feb 23, 2023
2.200
2.200
2.120
2.180
641,877
+0.00(+0.00%)
Feb 22, 2023
2.150
2.215
2.132
2.180
736,025
+0.02(+0.93%)
Feb 21, 2023
2.190
2.280
2.160
2.160
574,270
-0.08(-3.57%)
Feb 17, 2023
2.270
2.300
2.200
2.240
1,059,209
-0.07(-3.03%)
Feb 16, 2023
2.310
2.450
2.300
2.310
1,187,542
-0.10(-4.15%)
Feb 15, 2023
2.220
2.429
2.220
2.410
719,887
+0.15(+6.64%)
Feb 14, 2023
2.200
2.290
2.150
2.260
480,990
+0.05(+2.26%)
Feb 13, 2023
2.140
2.235
2.100
2.210
1,182,277
+0.06(+2.79%)
Feb 10, 2023
2.160
2.190
2.100
2.150
924,969
-0.03(-1.38%)
Feb 09, 2023
2.390
2.408
2.140
2.180
1,915,670
-0.18(-7.63%)
Feb 08, 2023
2.400
2.490
2.350
2.360
755,452
-0.06(-2.48%)
Feb 07, 2023
2.430
2.460
2.360
2.420
812,843
-0.02(-0.82%)
Feb 06, 2023
2.510
2.580
2.405
2.440
1,055,647
-0.09(-3.56%)
Feb 03, 2023
2.630
2.770
2.500
2.530
1,787,141
-0.23(-8.33%)
Feb 02, 2023
2.710
2.805
2.655
2.760
1,752,553
+0.15(+5.75%)
Feb 01, 2023
2.440
2.665
2.430
2.610
2,126,503
+0.15(+6.10%)
Jan 31, 2023
2.220
2.500
2.220
2.460
1,680,869
+0.25(+11.31%)
Jan 30, 2023
2.290
2.309
2.210
2.210
635,662
-0.10(-4.33%)
Jan 27, 2023
2.160
2.370
2.120
2.310
2,787,085
+0.14(+6.45%)
Jan 26, 2023
2.170
2.230
2.135
2.170
989,932
+0.07(+3.33%)
Jan 25, 2023
2.140
2.140
2.048
2.100
1,038,338
-0.06(-2.78%)
Jan 24, 2023
2.160
2.220
2.030
2.160
1,611,593
-0.04(-1.82%)
Jan 23, 2023
2.140
2.260
2.080
2.200
1,190,592
+0.06(+2.80%)
Jan 20, 2023
2.100
2.170
2.085
2.140
1,093,640
+0.03(+1.42%)
Jan 19, 2023
2.140
2.180
2.080
2.110
950,154
-0.04(-1.86%)
Jan 18, 2023
2.200
2.285
2.140
2.150
1,356,096
-0.03(-1.38%)
Jan 17, 2023
2.150
2.200
2.090
2.180
949,040
+0.06(+2.83%)
Jan 13, 2023
2.110
2.180
2.070
2.120
1,719,631
-0.04(-1.85%)
Jan 12, 2023
2.100
2.160
2.050
2.160
1,562,686
+0.06(+2.86%)
Jan 11, 2023
2.090
2.140
2.070
2.100
905,999
+0.01(+0.48%)
Jan 10, 2023
2.100
2.145
2.070
2.090
749,914
+0.01(+0.48%)
Jan 09, 2023
2.100
2.150
2.065
2.080
1,238,396
+0.01(+0.48%)
Jan 06, 2023
2.050
2.070
1.980
2.070
601,235
+0.03(+1.47%)
Jan 05, 2023
2.090
2.095
2.030
2.040
444,390
-0.06(-2.86%)
Jan 04, 2023
2.070
2.120
2.030
2.100
774,320
+0.03(+1.45%)
Jan 03, 2023
2.110
2.225
1.990
2.070
845,252
+0.01(+0.49%)
Dec 30, 2022
2.000
2.110
1.995
2.060
1,099,636
+0.00(+0.00%)
Dec 29, 2022
1.930
2.070
1.920
2.060
1,333,211
+0.15(+7.85%)
Dec 28, 2022
1.850
1.970
1.850
1.910
1,309,322
+0.02(+1.06%)
Dec 27, 2022
1.910
1.920
1.820
1.890
2,188,909
-0.06(-3.08%)
Dec 23, 2022
1.930
1.950
1.860
1.950
1,382,660
+0.04(+2.09%)
Dec 22, 2022
1.930
1.930
1.870
1.910
1,198,504
-0.01(-0.52%)
Dec 21, 2022
1.960
1.990
1.910
1.920
1,258,667
-0.04(-2.04%)
Dec 20, 2022
1.910
2.015
1.910
1.960
962,912
+0.05(+2.62%)
Dec 19, 2022
1.970
2.001
1.910
1.910
1,462,809
-0.09(-4.50%)
Dec 16, 2022
1.950
2.035
1.940
2.000
1,453,329
+0.01(+0.50%)
Dec 15, 2022
1.960
2.000
1.912
1.990
1,153,954
-0.01(-0.50%)
Dec 14, 2022
2.040
2.050
1.950
2.000
2,026,862
-0.06(-2.91%)
Dec 13, 2022
2.210
2.330
2.040
2.060
2,102,022
-0.05(-2.37%)
Dec 12, 2022
2.060
2.115
1.960
2.110
2,089,408
+0.04(+1.93%)
Dec 09, 2022
2.010
2.080
1.990
2.070
958,770
+0.05(+2.48%)
Dec 08, 2022
1.980
2.120
1.980
2.020
1,041,899
+0.05(+2.54%)
Dec 07, 2022
1.980
2.075
1.950
1.970
1,634,416
-0.05(-2.48%)
Dec 06, 2022
2.080
2.080
1.980
2.020
1,637,960
-0.03(-1.46%)
Dec 05, 2022
2.120
2.180
2.050
2.050
1,412,896
-0.15(-6.82%)
Dec 02, 2022
2.110
2.230
2.090
2.200
1,309,718
+0.04(+1.85%)
Dec 01, 2022
2.190
2.250
2.150
2.160
1,248,343
-0.09(-4.00%)
Nov 30, 2022
2.090
2.255
2.030
2.250
2,312,092
+0.17(+8.17%)
Nov 29, 2022
2.030
2.115
2.020
2.080
1,196,088
+0.02(+0.97%)
Nov 28, 2022
2.120
2.185
2.050
2.060
1,706,572
-0.11(-5.07%)
Nov 25, 2022
2.160
2.170
2.115
2.170
275,312
+0.00(+0.00%)
Nov 23, 2022
2.140
2.205
2.130
2.170
1,086,772
+0.01(+0.46%)
Nov 22, 2022
2.200
2.250
2.130
2.160
924,342
-0.04(-1.82%)
Nov 21, 2022
2.260
2.260
2.170
2.200
985,950
-0.06(-2.65%)
Nov 18, 2022
2.370
2.370
2.240
2.260
1,090,864
-0.09(-3.83%)
Nov 17, 2022
2.360
2.405
2.310
2.350
1,361,032
-0.07(-2.89%)
Nov 16, 2022
2.620
2.620
2.420
2.420
1,149,561
-0.22(-8.33%)
Nov 15, 2022
2.540
2.770
2.540
2.640
3,477,529
+0.20(+8.20%)
Nov 14, 2022
2.590
2.660
2.420
2.440
1,639,026
-0.20(-7.58%)
Nov 11, 2022
2.420
2.760
2.389
2.640
2,756,081
+0.17(+6.88%)
Nov 10, 2022
2.190
2.540
2.170
2.470
3,107,187
+0.41(+19.90%)
Nov 09, 2022
2.210
2.250
2.040
2.060
2,532,311
-0.26(-11.21%)
Nov 08, 2022
2.330
2.405
2.270
2.320
2,131,676
-0.05(-2.11%)
Nov 07, 2022
2.330
2.420
2.255
2.370
1,512,327
+0.05(+2.16%)
Nov 04, 2022
2.430
2.430
2.240
2.320
1,159,087
-0.11(-4.53%)
Nov 03, 2022
2.370
2.500
2.370
2.430
669,310
+0.02(+0.83%)
Nov 02, 2022
2.610
2.629
2.340
2.410
2,954,406
-0.20(-7.66%)
Nov 01, 2022
2.800
2.865
2.600
2.610
1,007,721
-0.10(-3.69%)
Oct 31, 2022
2.710
2.780
2.680
2.710
1,403,537
-0.04(-1.45%)
Oct 28, 2022
2.660
2.780
2.590
2.750
1,460,361
+0.12(+4.56%)
Oct 27, 2022
2.600
2.680
2.500
2.630
1,140,631
+0.03(+1.15%)
Oct 26, 2022
2.710
2.720
2.580
2.600
639,379
-0.09(-3.35%)
Oct 25, 2022
2.530
2.690
2.530
2.690
830,319
+0.15(+5.91%)
Oct 24, 2022
2.590
2.590
2.490
2.540
592,291
-0.07(-2.68%)
Oct 21, 2022
2.670
2.670
2.435
2.610
1,420,129
-0.10(-3.69%)
Oct 20, 2022
2.770
2.850
2.685
2.710
725,326
-0.05(-1.81%)
Oct 19, 2022
2.760
2.810
2.700
2.760
793,517
-0.04(-1.43%)
Oct 18, 2022
2.890
2.920
2.760
2.800
1,059,750
+0.04(+1.45%)
Oct 17, 2022
2.620
2.770
2.600
2.760
1,120,456
+0.23(+9.09%)
Oct 14, 2022
2.690
2.730
2.520
2.530
1,438,951
-0.13(-4.89%)
Oct 13, 2022
2.500
2.690
2.430
2.660
802,838
+0.04(+1.53%)
Oct 12, 2022
2.510
2.660
2.450
2.620
947,437
+0.09(+3.56%)
Oct 11, 2022
2.560
2.610
2.440
2.530
1,013,044
-0.05(-1.94%)
Oct 10, 2022
2.620
2.640
2.540
2.580
1,051,845
-0.06(-2.27%)
Oct 07, 2022
2.770
2.770
2.630
2.640
1,442,878
-0.18(-6.38%)
Oct 06, 2022
2.760
2.865
2.755
2.820
624,982
+0.03(+1.08%)
Oct 05, 2022
2.880
2.885
2.685
2.790
1,737,378
-0.13(-4.45%)
Oct 04, 2022
2.800
3.040
2.800
2.920
2,236,169
+0.22(+8.15%)
Oct 03, 2022
2.820
2.830
2.660
2.700
2,058,142
-0.09(-3.23%)
Sep 30, 2022
2.880
2.925
2.750
2.790
1,145,975
-0.10(-3.46%)
Sep 29, 2022
2.910
2.925
2.851
2.890
1,395,286
-0.14(-4.62%)
Sep 28, 2022
2.880
3.045
2.860
3.030
1,387,730
+0.15(+5.21%)
Sep 27, 2022
2.780
2.880
2.755
2.880
1,654,879
+0.13(+4.73%)
Sep 26, 2022
2.830
2.890
2.720
2.750
1,946,962
-0.09(-3.17%)
Sep 23, 2022
2.880
2.930
2.790
2.840
3,105,478
-0.10(-3.40%)
Sep 22, 2022
3.090
3.120
2.935
2.940
2,019,593
-0.20(-6.37%)
Sep 21, 2022
3.070
3.270
2.980
3.140
2,999,826
+0.10(+3.29%)
Sep 20, 2022
3.130
3.150
3.010
3.040
2,948,588
-0.17(-5.30%)
Sep 19, 2022
3.360
3.400
3.140
3.210
3,110,132
-0.20(-5.87%)
Sep 16, 2022
3.420
3.460
3.350
3.410
4,234,877
-0.13(-3.67%)
Sep 15, 2022
3.240
3.610
3.210
3.540
4,511,043
+0.26(+7.93%)
Sep 14, 2022
3.240
3.305
3.180
3.280
1,612,708
+0.02(+0.61%)
Sep 13, 2022
3.260
3.330
3.170
3.260
1,708,995
-0.16(-4.68%)
Sep 12, 2022
3.280
3.430
3.250
3.420
1,482,706
+0.16(+4.91%)
Sep 09, 2022
3.160
3.325
3.100
3.260
2,658,887
+0.13(+4.15%)
Sep 08, 2022
3.050
3.145
2.990
3.130
1,201,409
+0.04(+1.29%)
Sep 07, 2022
2.880
3.090
2.880
3.090
2,495,188
+0.20(+6.92%)
Sep 06, 2022
3.120
3.090
2.890
2.890
3,677,133
-0.20(-6.47%)
Sep 02, 2022
3.090
3.220
3.010
3.090
1,510,728
+0.05(+1.64%)
Sep 01, 2022
3.110
3.110
3.010
3.040
1,726,419
-0.14(-4.40%)
Aug 31, 2022
3.100
3.195
3.090
3.180
2,319,010
+0.10(+3.25%)
Aug 30, 2022
3.210
3.280
3.080
3.080
1,835,700
-0.13(-4.05%)
Aug 29, 2022
3.210
3.360
3.180
3.210
1,367,796
-0.05(-1.53%)
Aug 26, 2022
3.400
3.410
3.210
3.260
1,943,531
-0.14(-4.12%)
Aug 25, 2022
3.440
3.530
3.340
3.400
2,586,729
-0.05(-1.45%)
Aug 24, 2022
3.280
3.480
3.230
3.450
2,718,774
+0.24(+7.48%)
Aug 23, 2022
3.300
3.400
3.200
3.210
1,806,247
-0.13(-3.89%)
Aug 22, 2022
3.390
3.470
3.260
3.340
2,636,898
+0.00(+0.00%)
Aug 19, 2022
3.380
3.390
3.230
3.340
3,155,509
-0.10(-2.91%)
Aug 18, 2022
3.370
3.470
3.270
3.440
2,645,653
+0.20(+6.17%)
Aug 17, 2022
3.440
3.500
3.230
3.240
4,526,120
-0.29(-8.22%)
Aug 16, 2022
3.360
3.540
3.220
3.530
5,754,831
+0.38(+12.06%)
Aug 15, 2022
3.000
3.180
2.980
3.150
4,537,113
+0.10(+3.28%)
Aug 12, 2022
2.930
3.110
2.880
3.050
5,906,081
+0.15(+5.17%)
Aug 11, 2022
2.800
3.060
2.740
2.900
8,514,933
+0.20(+7.41%)
Aug 10, 2022
3.210
3.210
2.690
2.700
9,826,785
-0.90(-25.00%)
Aug 09, 2022
3.880
3.880
3.580
3.600
1,948,477
-0.27(-6.98%)
Aug 08, 2022
3.820
3.920
3.750
3.870
1,186,480
+0.10(+2.65%)
Aug 05, 2022
3.580
3.800
3.560
3.770
1,563,404
+0.07(+1.89%)
Aug 04, 2022
3.720
3.745
3.615
3.700
1,157,726
-0.02(-0.54%)
Aug 03, 2022
3.510
3.810
3.480
3.720
1,920,140
+0.22(+6.29%)
Aug 02, 2022
3.250
3.520
3.250
3.500
1,084,358
+0.22(+6.71%)
Aug 01, 2022
3.270
3.410
3.180
3.280
825,459
-0.07(-2.09%)
Jul 29, 2022
3.230
3.440
3.195
3.350
1,518,398
+0.10(+3.08%)
Jul 28, 2022
3.230
3.300
3.112
3.250
1,287,154
-0.01(-0.31%)
Jul 27, 2022
3.120
3.260
3.120
3.260
1,549,707
+0.19(+6.19%)
Jul 26, 2022
3.170
3.180
3.060
3.070
1,599,504
-0.15(-4.66%)
Jul 25, 2022
3.250
3.280
3.120
3.220
939,196
-0.03(-0.92%)
Jul 22, 2022
3.440
3.440
3.150
3.250
1,634,463
-0.28(-7.93%)
Jul 21, 2022
3.400
3.575
3.370
3.530
945,382
+0.10(+2.92%)
Jul 20, 2022
3.310
3.470
3.280
3.430
1,316,539
+0.14(+4.26%)
Jul 19, 2022
3.340
3.380
3.205
3.290
2,204,804
-0.01(-0.30%)
Jul 18, 2022
3.360
3.450
3.280
3.300
1,844,972
+0.02(+0.61%)
Jul 15, 2022
3.240
3.290
3.100
3.280
1,637,748
+0.08(+2.50%)
Jul 14, 2022
3.530
3.550
3.180
3.200
2,295,757
-0.38(-10.61%)
Jul 13, 2022
3.570
3.780
3.535
3.580
1,710,488
-0.10(-2.72%)
Jul 12, 2022
3.740
3.820
3.620
3.680
2,195,380
-0.04(-1.08%)
Jul 11, 2022
3.790
3.840
3.680
3.720
2,785,871
-0.15(-3.88%)
Jul 08, 2022
3.950
4.020
3.760
3.870
3,258,379
-0.14(-3.49%)
Jul 07, 2022
3.600
4.030
3.590
4.010
3,683,867
+0.37(+10.16%)
Jul 06, 2022
3.560
3.660
3.425
3.640
2,820,231
+0.03(+0.83%)
Jul 05, 2022
3.410
3.635
3.270
3.610
2,307,182
+0.17(+4.94%)
Jul 01, 2022
3.310
3.440
3.220
3.440
1,751,438
+0.13(+3.93%)
Jun 30, 2022
3.200
3.360
3.090
3.310
2,466,610
+0.03(+0.91%)
Jun 29, 2022
3.300
3.340
3.151
3.280
1,920,270
-0.03(-0.91%)
Jun 28, 2022
3.470
3.565
3.285
3.310
2,275,209
-0.19(-5.43%)
Jun 27, 2022
3.520
3.620
3.400
3.500
2,078,974
-0.03(-0.85%)
Jun 24, 2022
3.300
3.555
3.190
3.530
3,811,949
+0.32(+9.97%)
Jun 23, 2022
3.370
3.410
3.180
3.210
2,705,132
-0.14(-4.18%)
Jun 22, 2022
3.370
3.560
3.310
3.350
3,501,892
-0.12(-3.46%)
Jun 21, 2022
3.260
3.600
3.260
3.470
3,966,623
+0.32(+10.16%)
Jun 17, 2022
3.070
3.230
3.060
3.150
4,787,412
+0.07(+2.27%)
Jun 16, 2022
3.160
3.270
3.025
3.080
3,293,514
-0.24(-7.23%)
Jun 15, 2022
3.060
3.370
3.050
3.320
3,466,762
+0.29(+9.57%)
Jun 14, 2022
3.120
3.120
2.880
3.030
4,257,993
-0.06(-1.94%)
Jun 13, 2022
3.100
3.180
3.000
3.090
3,057,051
-0.17(-5.21%)
Jun 10, 2022
3.310
3.395
3.200
3.260
2,391,291
-0.13(-3.83%)
Jun 09, 2022
3.600
3.725
3.380
3.390
2,663,473
-0.29(-7.88%)
Jun 08, 2022
3.780
3.940
3.610
3.680
3,390,738
+0.12(+3.37%)
Jun 07, 2022
3.400
3.630
3.400
3.560
6,202,401
+0.15(+4.40%)
Jun 06, 2022
3.270
3.475
3.155
3.410
8,126,810
+0.26(+8.25%)
Jun 03, 2022
3.110
3.200
3.020
3.150
5,272,658
+0.00(+0.00%)
Jun 02, 2022
3.000
3.280
2.960
3.150
6,662,167
+0.35(+12.50%)
Jun 01, 2022
2.840
2.970
2.735
2.800
3,197,379
-0.04(-1.41%)
May 31, 2022
2.910
2.950
2.750
2.840
4,059,249
-0.04(-1.39%)
May 27, 2022
2.800
2.930
2.765
2.880
3,034,356
+0.09(+3.23%)
May 26, 2022
2.750
2.900
2.710
2.790
2,617,944
+0.10(+3.72%)
May 25, 2022
2.550
2.765
2.536
2.690
3,106,942
+0.15(+5.91%)
May 24, 2022
2.650
2.680
2.470
2.540
3,253,199
-0.22(-7.97%)
May 23, 2022
2.890
2.890
2.690
2.760
2,110,723
-0.06(-2.13%)
May 20, 2022
2.900
3.000
2.750
2.820
3,350,337
-0.02(-0.70%)
May 19, 2022
2.790
2.970
2.720
2.840
1,931,615
+0.03(+1.07%)
May 18, 2022
3.150
3.150
2.790
2.810
3,860,372
-0.41(-12.73%)
May 17, 2022
3.250
3.365
3.110
3.220
2,632,384
+0.08(+2.55%)
May 16, 2022
3.220
3.450
3.110
3.140
4,186,816
-0.14(-4.27%)
May 13, 2022
3.010
3.410
2.960
3.280
8,004,621
+0.34(+11.56%)
May 12, 2022
2.820
3.260
2.790
2.940
3,908,572
+0.01(+0.34%)
May 11, 2022
3.030
3.170
2.650
2.930
5,314,755
-0.26(-8.15%)
May 10, 2022
3.460
3.555
3.150
3.190
3,473,075
-0.14(-4.20%)
May 09, 2022
3.680
3.680
3.230
3.330
4,444,741
-0.41(-10.96%)
May 06, 2022
4.120
4.120
3.710
3.740
4,128,012
-0.42(-10.10%)
May 05, 2022
4.600
4.630
4.000
4.160
3,570,611
-0.54(-11.49%)
May 04, 2022
4.540
4.770
4.365
4.700
1,309,746
+0.11(+2.40%)
May 03, 2022
4.640
4.710
4.520
4.590
639,477
-0.10(-2.13%)
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.