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
(NY:
LLAP
)
0.7451
-0.0449 (-5.68%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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
1.810
1.840
1.750
1.780
2,207,046
-0.08(-4.30%)
Apr 27, 2023
1.770
1.910
1.730
1.860
4,918,180
+0.23(+14.11%)
Apr 26, 2023
1.700
1.710
1.620
1.630
1,916,076
-0.06(-3.55%)
Apr 25, 2023
1.780
1.780
1.650
1.690
1,980,271
-0.05(-2.87%)
Apr 24, 2023
1.980
1.990
1.700
1.740
3,737,034
-0.26(-13.00%)
Apr 21, 2023
1.960
2.040
1.950
2.000
1,593,879
+0.03(+1.52%)
Apr 20, 2023
1.900
2.005
1.850
1.970
2,652,156
+0.03(+1.55%)
Apr 19, 2023
1.970
2.010
1.910
1.940
2,708,574
-0.05(-2.51%)
Apr 18, 2023
1.920
2.000
1.860
1.990
1,960,113
+0.09(+4.74%)
Apr 17, 2023
1.780
1.950
1.771
1.900
2,343,569
+0.12(+6.74%)
Apr 14, 2023
1.830
1.859
1.765
1.780
1,471,273
-0.05(-2.73%)
Apr 13, 2023
1.770
1.865
1.750
1.830
1,448,156
+0.06(+3.39%)
Apr 12, 2023
1.800
1.820
1.740
1.770
1,225,603
+0.00(+0.00%)
Apr 11, 2023
1.790
1.870
1.730
1.770
2,627,325
-0.07(-3.80%)
Apr 10, 2023
1.680
1.875
1.680
1.840
2,532,225
+0.12(+6.98%)
Apr 06, 2023
1.660
1.730
1.585
1.720
1,642,110
+0.07(+4.24%)
Apr 05, 2023
1.760
1.780
1.620
1.650
2,064,212
-0.14(-7.82%)
Apr 04, 2023
1.770
1.820
1.710
1.790
2,674,812
-0.07(-3.76%)
Apr 03, 2023
1.870
1.975
1.815
1.860
3,313,768
+0.02(+1.09%)
Mar 31, 2023
1.660
1.879
1.659
1.840
4,531,602
+0.20(+12.20%)
Mar 30, 2023
1.580
1.690
1.580
1.640
2,568,394
+0.05(+3.14%)
Mar 29, 2023
1.560
1.590
1.510
1.590
2,020,544
+0.04(+2.58%)
Mar 28, 2023
1.640
1.660
1.540
1.550
2,489,956
-0.13(-7.74%)
Mar 27, 2023
1.620
1.699
1.610
1.680
2,682,724
+0.09(+5.66%)
Mar 24, 2023
1.560
1.590
1.490
1.590
2,563,918
+0.02(+1.27%)
Mar 23, 2023
1.620
1.670
1.540
1.570
3,077,184
-0.02(-1.26%)
Mar 22, 2023
1.620
1.760
1.580
1.590
5,910,756
-0.01(-0.63%)
Mar 21, 2023
1.920
1.920
1.520
1.600
15,056,242
-0.13(-7.51%)
Mar 20, 2023
1.800
1.800
1.690
1.730
2,995,920
-0.02(-1.14%)
Mar 17, 2023
2.030
2.035
1.740
1.750
4,917,290
-0.30(-14.63%)
Mar 16, 2023
1.990
2.110
1.950
2.050
1,677,107
+0.05(+2.50%)
Mar 15, 2023
2.060
2.120
1.920
2.000
2,273,386
-0.15(-6.98%)
Mar 14, 2023
1.990
2.190
1.940
2.150
3,648,840
+0.21(+10.82%)
Mar 13, 2023
2.000
2.080
1.930
1.940
3,595,934
-0.17(-8.06%)
Mar 10, 2023
2.030
2.195
2.000
2.110
3,366,822
+0.05(+2.43%)
Mar 09, 2023
2.350
2.380
2.050
2.060
3,646,827
-0.28(-11.97%)
Mar 08, 2023
2.240
2.400
2.210
2.340
3,027,692
+0.08(+3.54%)
Mar 07, 2023
2.340
2.420
2.232
2.260
3,230,216
-0.08(-3.42%)
Mar 06, 2023
2.450
2.460
2.310
2.340
3,766,518
-0.09(-3.70%)
Mar 03, 2023
2.390
2.530
2.320
2.430
6,064,784
+0.05(+2.10%)
Mar 02, 2023
2.400
2.440
2.300
2.380
4,795,617
-0.16(-6.30%)
Mar 01, 2023
2.650
2.680
2.360
2.540
7,903,718
-0.12(-4.51%)
Feb 28, 2023
2.800
3.025
2.610
2.660
13,683,023
-0.08(-2.92%)
Feb 27, 2023
2.720
3.330
2.620
2.740
32,390,980
+0.04(+1.48%)
Feb 24, 2023
2.840
2.940
2.660
2.700
11,638,200
-0.27(-9.09%)
Feb 23, 2023
3.120
3.250
2.750
2.970
46,049,412
+0.04(+1.37%)
Feb 22, 2023
2.930
3.450
2.560
2.930
176,820,208
+1.22(+71.35%)
Feb 21, 2023
1.790
1.830
1.690
1.710
448,527
-0.09(-5.00%)
Feb 17, 2023
1.880
1.880
1.770
1.800
459,366
-0.06(-3.23%)
Feb 16, 2023
1.900
1.930
1.830
1.860
347,085
-0.08(-4.12%)
Feb 15, 2023
1.840
1.940
1.820
1.940
800,275
+0.10(+5.43%)
Feb 14, 2023
1.820
1.855
1.775
1.840
287,257
+0.02(+1.10%)
Feb 13, 2023
1.800
1.830
1.750
1.820
206,855
+0.02(+1.11%)
Feb 10, 2023
1.790
1.850
1.745
1.800
446,343
-0.01(-0.55%)
Feb 09, 2023
1.880
1.880
1.785
1.810
399,058
-0.03(-1.63%)
Feb 08, 2023
1.930
1.930
1.820
1.840
456,505
-0.09(-4.66%)
Feb 07, 2023
1.910
1.930
1.780
1.930
1,032,671
+0.05(+2.66%)
Feb 06, 2023
2.000
2.010
1.870
1.880
420,178
-0.06(-3.09%)
Feb 03, 2023
2.000
2.050
1.920
1.940
530,887
-0.08(-3.96%)
Feb 02, 2023
2.060
2.150
1.970
2.020
944,960
-0.01(-0.49%)
Feb 01, 2023
1.960
2.035
1.890
2.030
681,456
+0.09(+4.64%)
Jan 31, 2023
1.900
2.000
1.860
1.940
639,364
+0.06(+3.19%)
Jan 30, 2023
1.930
1.948
1.850
1.880
305,762
-0.07(-3.59%)
Jan 27, 2023
1.900
1.985
1.880
1.950
413,236
+0.04(+2.09%)
Jan 26, 2023
2.050
2.060
1.880
1.910
440,942
-0.12(-5.91%)
Jan 25, 2023
1.860
2.070
1.840
2.030
797,224
+0.13(+6.84%)
Jan 24, 2023
2.030
2.030
1.829
1.900
903,182
-0.09(-4.52%)
Jan 23, 2023
1.870
2.060
1.830
1.990
1,290,006
+0.12(+6.42%)
Jan 20, 2023
1.800
1.870
1.783
1.870
453,230
+0.06(+3.31%)
Jan 19, 2023
1.780
1.840
1.610
1.810
868,409
+0.01(+0.56%)
Jan 18, 2023
1.880
1.909
1.760
1.800
758,209
-0.05(-2.70%)
Jan 17, 2023
1.900
1.990
1.780
1.850
836,680
+0.00(+0.00%)
Jan 13, 2023
1.700
1.930
1.680
1.850
949,855
+0.17(+10.12%)
Jan 12, 2023
1.560
1.850
1.520
1.680
1,306,881
+0.14(+9.09%)
Jan 11, 2023
1.520
1.540
1.490
1.540
259,943
+0.04(+2.67%)
Jan 10, 2023
1.490
1.530
1.480
1.500
508,784
+0.01(+0.67%)
Jan 09, 2023
1.430
1.520
1.410
1.490
725,837
+0.11(+7.97%)
Jan 06, 2023
1.360
1.380
1.340
1.380
275,557
+0.05(+3.76%)
Jan 05, 2023
1.480
1.488
1.310
1.330
529,248
-0.13(-8.90%)
Jan 04, 2023
1.490
1.530
1.420
1.460
676,760
-0.05(-3.31%)
Jan 03, 2023
1.620
1.690
1.500
1.510
949,936
-0.07(-4.43%)
Dec 30, 2022
1.400
1.590
1.390
1.580
932,577
+0.15(+10.49%)
Dec 29, 2022
1.440
1.459
1.390
1.430
638,764
+0.00(+0.00%)
Dec 28, 2022
1.450
1.500
1.410
1.430
353,277
-0.01(-0.69%)
Dec 27, 2022
1.440
1.450
1.420
1.440
245,926
-0.01(-0.69%)
Dec 23, 2022
1.500
1.500
1.381
1.450
874,097
-0.04(-2.68%)
Dec 22, 2022
1.560
1.560
1.440
1.490
774,631
-0.07(-4.49%)
Dec 21, 2022
1.420
1.570
1.350
1.560
1,118,993
+0.21(+15.56%)
Dec 20, 2022
1.300
1.400
1.290
1.350
888,882
+0.00(+0.00%)
Dec 19, 2022
1.390
1.410
1.310
1.350
1,201,435
-0.03(-2.17%)
Dec 16, 2022
1.490
1.550
1.330
1.380
3,155,474
-0.03(-2.13%)
Dec 15, 2022
1.420
1.438
1.350
1.410
1,387,671
-0.03(-2.08%)
Dec 14, 2022
1.450
1.510
1.370
1.440
1,450,480
+0.02(+1.41%)
Dec 13, 2022
1.510
1.560
1.410
1.420
769,907
-0.06(-4.05%)
Dec 12, 2022
1.650
1.660
1.440
1.480
1,125,696
-0.15(-9.20%)
Dec 09, 2022
1.800
1.830
1.620
1.630
907,394
-0.16(-8.94%)
Dec 08, 2022
1.840
1.900
1.780
1.790
602,158
+0.01(+0.56%)
Dec 07, 2022
1.970
2.030
1.750
1.780
1,205,596
-0.17(-8.72%)
Dec 06, 2022
2.040
2.079
1.940
1.950
752,294
-0.10(-4.88%)
Dec 05, 2022
2.130
2.225
2.050
2.050
592,409
-0.09(-4.21%)
Dec 02, 2022
2.290
2.300
2.105
2.140
681,620
-0.14(-6.14%)
Dec 01, 2022
2.370
2.389
2.230
2.280
529,676
-0.08(-3.39%)
Nov 30, 2022
2.480
2.480
2.240
2.360
826,681
-0.08(-3.28%)
Nov 29, 2022
2.470
2.510
2.430
2.440
544,569
-0.01(-0.41%)
Nov 28, 2022
2.690
2.730
2.450
2.450
573,239
-0.25(-9.26%)
Nov 25, 2022
2.660
2.730
2.650
2.700
226,195
+0.06(+2.27%)
Nov 23, 2022
2.540
2.665
2.540
2.640
462,653
+0.10(+3.94%)
Nov 22, 2022
2.560
2.620
2.500
2.540
362,804
-0.05(-1.93%)
Nov 21, 2022
2.650
2.705
2.590
2.590
442,993
-0.08(-3.00%)
Nov 18, 2022
2.690
2.710
2.600
2.670
605,961
+0.01(+0.38%)
Nov 17, 2022
2.690
2.720
2.550
2.660
715,708
-0.01(-0.37%)
Nov 16, 2022
2.600
2.780
2.568
2.670
1,418,105
+0.00(+0.00%)
Nov 15, 2022
2.830
2.830
2.560
2.670
1,172,121
-0.11(-3.96%)
Nov 14, 2022
2.550
2.820
2.480
2.780
1,031,488
+0.29(+11.65%)
Nov 11, 2022
2.750
2.870
2.480
2.490
1,508,735
-0.26(-9.45%)
Nov 10, 2022
2.880
2.930
2.722
2.750
793,356
-0.05(-1.79%)
Nov 09, 2022
2.840
2.950
2.710
2.800
1,323,499
+0.00(+0.00%)
Nov 08, 2022
2.740
2.810
2.650
2.800
553,965
+0.12(+4.48%)
Nov 07, 2022
2.710
2.820
2.630
2.680
995,043
+0.04(+1.52%)
Nov 04, 2022
2.620
2.690
2.510
2.640
643,477
+0.07(+2.72%)
Nov 03, 2022
2.750
2.920
2.540
2.570
1,117,281
-0.15(-5.51%)
Nov 02, 2022
2.780
2.935
2.690
2.720
1,683,462
-0.04(-1.45%)
Nov 01, 2022
2.620
2.810
2.430
2.760
2,205,040
+0.14(+5.34%)
Oct 31, 2022
3.400
3.410
2.610
2.620
20,408,234
+0.06(+2.34%)
Oct 28, 2022
2.580
2.660
2.510
2.560
248,871
+0.00(+0.00%)
Oct 27, 2022
2.470
2.665
2.470
2.560
277,218
+0.07(+2.81%)
Oct 26, 2022
2.480
2.500
2.360
2.490
289,284
+0.02(+0.81%)
Oct 25, 2022
2.500
2.590
2.440
2.470
358,003
-0.05(-1.98%)
Oct 24, 2022
2.600
2.630
2.440
2.520
439,214
-0.10(-3.82%)
Oct 21, 2022
2.430
2.700
2.340
2.620
742,415
+0.19(+7.82%)
Oct 20, 2022
2.440
2.590
2.390
2.430
480,249
+0.04(+1.67%)
Oct 19, 2022
2.420
2.670
2.340
2.390
832,310
-0.02(-0.83%)
Oct 18, 2022
2.330
2.550
2.300
2.410
1,296,117
+0.13(+5.70%)
Oct 17, 2022
2.060
2.327
2.030
2.280
489,261
+0.25(+12.32%)
Oct 14, 2022
2.140
2.190
2.000
2.030
157,459
-0.08(-3.79%)
Oct 13, 2022
2.150
2.160
1.980
2.110
360,473
-0.09(-4.09%)
Oct 12, 2022
2.210
2.280
2.160
2.200
494,549
-0.02(-0.90%)
Oct 11, 2022
2.370
2.409
2.180
2.220
1,083,507
-0.11(-4.72%)
Oct 10, 2022
1.940
2.490
1.940
2.330
3,568,327
+0.38(+19.49%)
Oct 07, 2022
1.960
1.980
1.930
1.950
406,026
+0.02(+1.04%)
Oct 06, 2022
1.960
2.010
1.870
1.930
360,387
-0.03(-1.53%)
Oct 05, 2022
1.950
1.980
1.910
1.960
383,853
+0.01(+0.51%)
Oct 04, 2022
1.700
1.950
1.700
1.950
1,434,618
+0.25(+14.71%)
Oct 03, 2022
1.820
1.820
1.690
1.700
2,389,733
-0.07(-3.95%)
Sep 30, 2022
2.080
2.180
1.740
1.770
4,648,787
-0.38(-17.67%)
Sep 29, 2022
2.350
2.350
1.930
2.150
1,516,417
-0.22(-9.28%)
Sep 28, 2022
2.310
2.430
2.300
2.370
660,243
+0.02(+0.85%)
Sep 27, 2022
2.380
2.430
2.260
2.350
277,382
+0.00(+0.00%)
Sep 26, 2022
2.510
2.590
2.340
2.350
446,210
-0.24(-9.27%)
Sep 23, 2022
2.700
2.740
2.580
2.590
457,717
-0.21(-7.50%)
Sep 22, 2022
2.950
3.000
2.690
2.800
977,411
-0.23(-7.59%)
Sep 21, 2022
3.030
3.090
2.981
3.030
278,949
+0.01(+0.33%)
Sep 20, 2022
3.340
3.400
2.990
3.020
544,516
-0.31(-9.31%)
Sep 19, 2022
3.670
3.716
3.310
3.330
350,116
-0.37(-10.00%)
Sep 16, 2022
3.800
3.825
3.650
3.700
318,468
-0.12(-3.14%)
Sep 15, 2022
3.940
3.990
3.800
3.820
252,943
-0.14(-3.54%)
Sep 14, 2022
4.030
4.100
3.930
3.960
163,808
-0.02(-0.50%)
Sep 13, 2022
4.140
4.200
3.920
3.980
265,791
-0.23(-5.46%)
Sep 12, 2022
4.160
4.410
4.080
4.210
559,399
+0.17(+4.21%)
Sep 09, 2022
4.140
4.140
4.010
4.040
155,566
-0.07(-1.70%)
Sep 08, 2022
3.960
4.150
3.890
4.110
187,932
+0.12(+3.01%)
Sep 07, 2022
4.140
4.140
3.900
3.990
145,014
-0.12(-2.92%)
Sep 06, 2022
4.110
4.180
3.970
4.110
129,201
-0.06(-1.44%)
Sep 02, 2022
4.230
4.250
4.010
4.170
96,578
+0.01(+0.24%)
Sep 01, 2022
4.200
4.230
3.970
4.160
110,522
-0.04(-0.95%)
Aug 31, 2022
4.030
4.290
3.850
4.200
165,986
+0.19(+4.74%)
Aug 30, 2022
4.060
4.080
3.865
4.010
107,295
+0.03(+0.75%)
Aug 29, 2022
4.000
4.130
3.900
3.980
115,807
-0.07(-1.73%)
Aug 26, 2022
4.190
4.190
4.010
4.050
148,533
-0.15(-3.57%)
Aug 25, 2022
4.130
4.210
4.063
4.200
106,692
+0.06(+1.45%)
Aug 24, 2022
4.340
4.340
4.090
4.140
187,463
-0.18(-4.17%)
Aug 23, 2022
4.130
4.380
4.070
4.320
139,857
+0.23(+5.62%)
Aug 22, 2022
4.410
4.410
4.060
4.090
214,425
-0.32(-7.26%)
Aug 19, 2022
4.350
4.530
4.260
4.410
157,054
+0.03(+0.68%)
Aug 18, 2022
4.670
4.680
4.330
4.380
216,906
-0.25(-5.40%)
Aug 17, 2022
4.500
4.660
4.400
4.630
348,258
+0.13(+2.89%)
Aug 16, 2022
4.320
4.570
4.100
4.500
362,572
+0.20(+4.65%)
Aug 15, 2022
4.330
4.610
4.150
4.300
267,346
+0.04(+0.94%)
Aug 12, 2022
4.160
4.300
4.148
4.260
223,264
+0.10(+2.40%)
Aug 11, 2022
4.400
4.520
4.160
4.160
242,677
-0.28(-6.31%)
Aug 10, 2022
4.510
4.510
4.265
4.440
187,415
-0.02(-0.45%)
Aug 09, 2022
4.440
4.600
4.250
4.460
204,348
+0.01(+0.22%)
Aug 08, 2022
4.300
4.570
4.180
4.450
199,320
+0.18(+4.22%)
Aug 05, 2022
4.250
4.310
4.150
4.270
102,502
+0.02(+0.47%)
Aug 04, 2022
4.420
4.420
4.190
4.250
148,225
-0.13(-2.97%)
Aug 03, 2022
4.410
4.460
4.280
4.380
159,123
+0.08(+1.86%)
Aug 02, 2022
4.200
4.325
4.200
4.300
89,067
+0.12(+2.87%)
Aug 01, 2022
4.280
4.290
4.110
4.180
173,453
-0.06(-1.42%)
Jul 29, 2022
4.340
4.350
4.210
4.240
174,967
-0.14(-3.20%)
Jul 28, 2022
4.500
4.560
4.350
4.380
160,534
-0.01(-0.23%)
Jul 27, 2022
4.450
4.500
4.350
4.390
132,073
-0.04(-0.90%)
Jul 26, 2022
4.640
4.640
4.370
4.430
170,061
-0.21(-4.53%)
Jul 25, 2022
4.520
4.670
4.380
4.640
205,517
+0.18(+4.04%)
Jul 22, 2022
4.630
4.670
4.410
4.460
228,369
+0.00(+0.00%)
Jul 21, 2022
4.620
4.740
4.400
4.460
134,228
-0.06(-1.33%)
Jul 20, 2022
4.590
4.680
4.500
4.520
144,301
-0.06(-1.31%)
Jul 19, 2022
4.560
4.650
4.420
4.580
174,006
+0.08(+1.78%)
Jul 18, 2022
4.350
4.640
4.350
4.500
125,658
-0.07(-1.53%)
Jul 15, 2022
4.540
4.640
4.360
4.570
152,978
+0.10(+2.24%)
Jul 14, 2022
4.640
4.685
4.400
4.470
154,572
-0.19(-4.08%)
Jul 13, 2022
4.490
4.740
4.420
4.660
152,040
-0.06(-1.27%)
Jul 12, 2022
5.020
5.190
4.420
4.720
317,853
-0.40(-7.81%)
Jul 11, 2022
5.060
5.250
4.870
5.120
96,100
-0.10(-1.92%)
Jul 08, 2022
4.770
5.220
4.770
5.220
256,245
+0.32(+6.53%)
Jul 07, 2022
4.630
4.940
4.630
4.900
189,549
+0.34(+7.46%)
Jul 06, 2022
4.400
4.600
4.310
4.560
281,199
+0.13(+2.93%)
Jul 05, 2022
4.110
4.430
4.070
4.430
296,053
+0.27(+6.49%)
Jul 01, 2022
4.590
4.700
4.120
4.160
453,896
-0.42(-9.17%)
Jun 30, 2022
4.420
4.820
4.411
4.580
228,285
+0.11(+2.46%)
Jun 29, 2022
4.650
4.780
4.420
4.470
339,357
-0.24(-5.10%)
Jun 28, 2022
5.040
5.159
4.650
4.710
306,378
-0.32(-6.36%)
Jun 27, 2022
5.460
5.460
4.780
5.030
550,043
-0.02(-0.40%)
Jun 24, 2022
6.330
6.680
4.905
5.050
3,188,816
-1.43(-22.07%)
Jun 23, 2022
5.340
6.480
5.340
6.480
1,177,602
+1.16(+21.80%)
Jun 22, 2022
5.290
5.490
5.170
5.320
302,432
-0.01(-0.19%)
Jun 21, 2022
5.400
5.680
5.280
5.330
273,682
-0.01(-0.19%)
Jun 17, 2022
5.110
5.570
4.770
5.340
3,222,201
+0.09(+1.71%)
Jun 16, 2022
4.720
5.306
4.660
5.250
682,165
+0.54(+11.46%)
Jun 15, 2022
4.400
4.780
4.240
4.710
396,988
+0.57(+13.77%)
Jun 14, 2022
3.950
4.470
3.920
4.140
429,870
+0.22(+5.61%)
Jun 13, 2022
4.340
4.370
3.900
3.920
399,288
-0.47(-10.71%)
Jun 10, 2022
4.640
4.950
4.380
4.390
262,657
-0.46(-9.48%)
Jun 09, 2022
5.160
5.545
4.850
4.850
387,427
-0.37(-7.09%)
Jun 08, 2022
5.510
5.580
5.160
5.220
357,692
-0.20(-3.69%)
Jun 07, 2022
6.180
6.330
5.400
5.420
686,171
-0.66(-10.86%)
Jun 06, 2022
6.030
6.120
5.270
6.080
761,757
+0.19(+3.23%)
Jun 03, 2022
5.720
6.500
5.580
5.890
645,023
+0.12(+2.08%)
Jun 02, 2022
5.430
6.110
5.360
5.770
446,775
+0.23(+4.15%)
Jun 01, 2022
5.100
5.580
5.090
5.540
421,145
+0.35(+6.74%)
May 31, 2022
4.850
5.310
4.850
5.190
323,188
+0.29(+5.92%)
May 27, 2022
4.970
5.250
4.785
4.900
274,168
-0.07(-1.41%)
May 26, 2022
4.680
5.070
4.680
4.970
310,849
+0.23(+4.85%)
May 25, 2022
5.000
5.260
4.630
4.740
368,715
-0.38(-7.42%)
May 24, 2022
5.490
5.500
5.070
5.120
260,568
-0.50(-8.90%)
May 23, 2022
5.340
5.840
4.955
5.620
472,729
+0.44(+8.49%)
May 20, 2022
4.720
5.484
4.666
5.180
650,027
+0.37(+7.69%)
May 19, 2022
4.840
4.990
4.400
4.810
514,516
-0.19(-3.80%)
May 18, 2022
4.580
5.050
4.360
5.000
784,547
+0.48(+10.62%)
May 17, 2022
3.810
4.520
3.635
4.520
492,596
+0.76(+20.21%)
May 16, 2022
4.050
4.150
3.700
3.760
544,041
-0.32(-7.84%)
May 13, 2022
4.650
4.720
4.000
4.080
461,667
-0.25(-5.77%)
May 12, 2022
4.020
4.359
3.700
4.330
765,272
+0.28(+6.91%)
May 11, 2022
4.220
4.430
4.023
4.050
240,667
-0.20(-4.71%)
May 10, 2022
4.430
4.580
4.110
4.250
359,603
-0.17(-3.85%)
May 09, 2022
4.800
5.030
4.340
4.420
344,004
-0.51(-10.34%)
May 06, 2022
4.550
5.050
4.380
4.930
362,146
+0.43(+9.56%)
May 05, 2022
4.850
5.220
4.450
4.500
380,536
-0.48(-9.64%)
May 04, 2022
5.000
5.186
4.680
4.980
329,104
-0.15(-2.92%)
May 03, 2022
4.640
5.200
4.400
5.130
419,453
+0.55(+12.01%)
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.