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
Emeren Group Ltd ADR
(NY:
SOL
)
1.710
-0.090 (-5.00%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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
4.080
4.130
4.000
4.080
551,361
-0.06(-1.45%)
Apr 27, 2023
4.060
4.150
4.040
4.140
201,388
+0.08(+1.97%)
Apr 26, 2023
4.010
4.120
3.955
4.060
342,957
-0.03(-0.73%)
Apr 25, 2023
4.080
4.110
4.030
4.090
248,401
-0.05(-1.21%)
Apr 24, 2023
4.110
4.155
4.020
4.140
323,619
-0.03(-0.72%)
Apr 21, 2023
4.140
4.235
4.130
4.170
203,258
+0.01(+0.24%)
Apr 20, 2023
4.110
4.260
4.070
4.160
206,920
-0.03(-0.72%)
Apr 19, 2023
4.220
4.290
4.170
4.190
123,250
-0.11(-2.56%)
Apr 18, 2023
4.460
4.460
4.250
4.300
275,376
-0.09(-2.05%)
Apr 17, 2023
4.230
4.460
4.230
4.390
331,721
+0.13(+3.05%)
Apr 14, 2023
4.250
4.300
4.195
4.260
122,846
-0.02(-0.47%)
Apr 13, 2023
4.260
4.355
4.260
4.280
155,012
+0.02(+0.47%)
Apr 12, 2023
4.300
4.336
4.180
4.260
305,240
-0.01(-0.23%)
Apr 11, 2023
4.150
4.310
4.150
4.270
168,167
+0.08(+1.91%)
Apr 10, 2023
4.070
4.210
4.070
4.190
126,227
+0.08(+1.95%)
Apr 06, 2023
4.140
4.140
4.065
4.110
124,554
-0.04(-0.96%)
Apr 05, 2023
4.170
4.190
4.080
4.150
175,733
-0.06(-1.43%)
Apr 04, 2023
4.290
4.290
4.160
4.210
178,434
-0.07(-1.64%)
Apr 03, 2023
4.540
4.540
4.200
4.280
274,487
-0.17(-3.82%)
Mar 31, 2023
4.300
4.450
4.260
4.450
517,980
+0.14(+3.25%)
Mar 30, 2023
4.120
4.380
4.120
4.310
390,746
+0.22(+5.38%)
Mar 29, 2023
3.980
4.140
3.680
4.090
652,536
-0.09(-2.15%)
Mar 28, 2023
4.040
4.200
4.030
4.180
405,369
+0.14(+3.47%)
Mar 27, 2023
4.100
4.125
4.000
4.040
240,842
-0.04(-0.98%)
Mar 24, 2023
4.080
4.110
4.022
4.080
296,129
-0.05(-1.21%)
Mar 23, 2023
4.110
4.280
4.090
4.130
273,734
+0.05(+1.23%)
Mar 22, 2023
4.190
4.250
4.060
4.080
260,653
-0.16(-3.77%)
Mar 21, 2023
4.180
4.280
4.120
4.240
270,536
+0.18(+4.43%)
Mar 20, 2023
4.240
4.270
4.060
4.060
337,182
-0.10(-2.40%)
Mar 17, 2023
4.230
4.230
4.025
4.160
1,247,250
-0.10(-2.35%)
Mar 16, 2023
4.100
4.280
4.013
4.260
477,502
+0.06(+1.43%)
Mar 15, 2023
4.170
4.230
4.030
4.200
563,218
-0.17(-3.89%)
Mar 14, 2023
4.250
4.399
4.230
4.370
372,599
+0.14(+3.31%)
Mar 13, 2023
4.190
4.330
4.070
4.230
355,470
-0.01(-0.24%)
Mar 10, 2023
4.280
4.350
4.130
4.240
573,254
-0.04(-0.93%)
Mar 09, 2023
4.410
4.510
4.245
4.280
420,563
-0.11(-2.51%)
Mar 08, 2023
4.330
4.405
4.260
4.390
401,735
+0.06(+1.39%)
Mar 07, 2023
4.430
4.470
4.285
4.330
325,243
-0.11(-2.48%)
Mar 06, 2023
4.550
4.600
4.395
4.440
418,077
-0.11(-2.42%)
Mar 03, 2023
4.520
4.598
4.480
4.550
272,794
+0.06(+1.34%)
Mar 02, 2023
4.530
4.545
4.430
4.490
335,110
-0.12(-2.60%)
Mar 01, 2023
4.570
4.700
4.565
4.610
303,687
+0.08(+1.77%)
Feb 28, 2023
4.510
4.589
4.495
4.530
269,773
-0.03(-0.66%)
Feb 27, 2023
4.490
4.620
4.490
4.560
307,705
+0.11(+2.47%)
Feb 24, 2023
4.510
4.520
4.335
4.450
405,026
-0.16(-3.47%)
Feb 23, 2023
4.600
4.690
4.490
4.610
340,368
+0.06(+1.32%)
Feb 22, 2023
4.550
4.592
4.450
4.550
302,652
+0.03(+0.66%)
Feb 21, 2023
4.680
4.680
4.510
4.520
301,358
-0.19(-4.03%)
Feb 17, 2023
4.700
4.710
4.620
4.710
314,413
+0.01(+0.21%)
Feb 16, 2023
4.850
4.955
4.690
4.700
262,232
-0.28(-5.62%)
Feb 15, 2023
4.820
4.980
4.745
4.980
300,051
+0.15(+3.11%)
Feb 14, 2023
4.780
4.905
4.715
4.830
310,504
-0.03(-0.62%)
Feb 13, 2023
4.760
4.880
4.670
4.860
284,232
+0.10(+2.10%)
Feb 10, 2023
4.670
4.799
4.540
4.760
339,663
+0.07(+1.49%)
Feb 09, 2023
5.040
5.060
4.680
4.690
492,889
-0.29(-5.82%)
Feb 08, 2023
5.050
5.051
4.920
4.980
326,293
-0.03(-0.60%)
Feb 07, 2023
5.110
5.110
4.895
5.010
368,885
-0.07(-1.38%)
Feb 06, 2023
5.100
5.170
5.010
5.080
327,534
-0.09(-1.74%)
Feb 03, 2023
5.280
5.385
5.160
5.170
378,482
-0.18(-3.36%)
Feb 02, 2023
5.290
5.429
5.225
5.350
642,862
+0.16(+3.08%)
Feb 01, 2023
5.090
5.270
5.040
5.190
463,118
+0.13(+2.57%)
Jan 31, 2023
4.870
5.060
4.870
5.060
464,050
+0.11(+2.22%)
Jan 30, 2023
5.030
5.090
4.850
4.950
410,138
-0.21(-4.07%)
Jan 27, 2023
5.100
5.245
5.080
5.160
249,016
+0.01(+0.19%)
Jan 26, 2023
5.270
5.310
5.080
5.150
375,882
-0.06(-1.15%)
Jan 25, 2023
5.310
5.310
5.145
5.210
318,492
-0.19(-3.52%)
Jan 24, 2023
5.550
5.600
5.400
5.400
262,424
-0.05(-0.92%)
Jan 23, 2023
5.250
5.470
5.210
5.450
415,836
+0.22(+4.21%)
Jan 20, 2023
5.030
5.230
4.990
5.230
312,547
+0.20(+3.98%)
Jan 19, 2023
5.190
5.190
4.980
5.030
408,037
-0.25(-4.73%)
Jan 18, 2023
5.310
5.450
5.240
5.280
447,390
-0.09(-1.68%)
Jan 17, 2023
5.350
5.430
5.280
5.370
364,952
+0.12(+2.29%)
Jan 13, 2023
5.370
5.440
5.250
5.250
398,548
-0.15(-2.78%)
Jan 12, 2023
5.300
5.400
5.130
5.400
428,747
+0.14(+2.66%)
Jan 11, 2023
5.040
5.325
4.980
5.260
724,703
+0.19(+3.75%)
Jan 10, 2023
4.910
5.070
4.821
5.070
401,398
+0.18(+3.68%)
Jan 09, 2023
4.880
5.105
4.860
4.890
579,927
+0.08(+1.66%)
Jan 06, 2023
4.670
4.850
4.628
4.810
591,401
+0.21(+4.57%)
Jan 05, 2023
4.640
4.690
4.530
4.600
219,753
-0.08(-1.71%)
Jan 04, 2023
4.500
4.710
4.462
4.680
555,698
+0.33(+7.59%)
Jan 03, 2023
4.550
4.699
4.320
4.350
461,315
-0.17(-3.76%)
Dec 30, 2022
4.410
4.580
4.410
4.520
498,920
+0.00(+0.00%)
Dec 29, 2022
4.370
4.535
4.300
4.520
848,043
+0.35(+8.39%)
Dec 28, 2022
4.150
4.195
4.050
4.170
534,322
-0.02(-0.48%)
Dec 27, 2022
4.310
4.330
4.180
4.190
553,604
-0.19(-4.34%)
Dec 23, 2022
4.320
4.415
4.130
4.380
665,515
+0.04(+0.92%)
Dec 22, 2022
4.330
4.370
4.230
4.340
589,099
-0.08(-1.81%)
Dec 21, 2022
4.420
4.450
4.305
4.420
481,988
-0.03(-0.67%)
Dec 20, 2022
4.450
4.560
4.390
4.450
512,966
-0.05(-1.11%)
Dec 19, 2022
4.630
4.680
4.460
4.500
467,944
-0.18(-3.85%)
Dec 16, 2022
4.530
4.765
4.510
4.680
3,968,471
+0.26(+5.88%)
Dec 15, 2022
4.400
4.500
4.330
4.420
1,177,421
-0.08(-1.78%)
Dec 14, 2022
4.490
4.550
4.390
4.500
954,986
-0.09(-1.96%)
Dec 13, 2022
4.690
4.690
4.510
4.590
839,571
+0.09(+2.00%)
Dec 12, 2022
4.650
4.660
4.222
4.500
1,418,026
-0.23(-4.86%)
Dec 09, 2022
4.870
4.980
4.720
4.730
784,595
-0.14(-2.87%)
Dec 08, 2022
4.700
4.950
4.590
4.870
690,203
+0.22(+4.73%)
Dec 07, 2022
4.820
4.920
4.605
4.650
897,223
-0.21(-4.32%)
Dec 06, 2022
5.310
5.360
4.800
4.860
1,107,710
-0.52(-9.67%)
Dec 05, 2022
5.380
5.430
5.040
5.380
904,456
+0.07(+1.32%)
Dec 02, 2022
4.680
5.440
4.600
5.310
1,800,148
+0.76(+16.70%)
Dec 01, 2022
4.790
4.810
4.260
4.550
965,243
-0.17(-3.60%)
Nov 30, 2022
4.380
4.768
4.340
4.720
1,117,579
+0.39(+9.01%)
Nov 29, 2022
4.420
4.505
4.300
4.330
458,847
-0.07(-1.59%)
Nov 28, 2022
4.750
4.750
4.260
4.400
712,386
-0.35(-7.37%)
Nov 25, 2022
4.900
4.926
4.740
4.750
199,827
-0.18(-3.65%)
Nov 23, 2022
4.840
4.990
4.820
4.930
231,621
+0.07(+1.44%)
Nov 22, 2022
4.860
4.870
4.760
4.860
210,268
-0.05(-1.02%)
Nov 21, 2022
4.920
4.930
4.780
4.910
284,540
-0.09(-1.80%)
Nov 18, 2022
5.000
5.045
4.877
5.000
286,800
+0.05(+1.01%)
Nov 17, 2022
4.810
4.950
4.720
4.950
283,853
-0.01(-0.20%)
Nov 16, 2022
4.920
4.960
4.805
4.960
375,609
-0.04(-0.80%)
Nov 15, 2022
4.940
5.070
4.900
5.000
443,069
+0.26(+5.49%)
Nov 14, 2022
4.820
4.850
4.620
4.740
390,030
-0.09(-1.86%)
Nov 11, 2022
4.750
4.950
4.720
4.830
338,488
-0.02(-0.41%)
Nov 10, 2022
4.350
4.860
4.350
4.850
1,043,610
+0.66(+15.75%)
Nov 09, 2022
4.330
4.410
4.150
4.190
386,349
-0.16(-3.68%)
Nov 08, 2022
4.500
4.500
4.260
4.350
286,322
-0.06(-1.36%)
Nov 07, 2022
4.460
4.460
4.320
4.410
168,571
-0.03(-0.68%)
Nov 04, 2022
4.470
4.490
4.313
4.440
309,953
+0.11(+2.54%)
Nov 03, 2022
4.250
4.435
4.200
4.330
216,700
+0.08(+1.88%)
Nov 02, 2022
4.430
4.230
4.250
299,551
-0.15(-3.41%)
Nov 01, 2022
4.650
4.690
4.360
4.400
334,629
-0.12(-2.65%)
Oct 31, 2022
4.310
4.520
4.280
4.520
524,417
+0.16(+3.67%)
Oct 28, 2022
4.400
4.475
4.270
4.360
417,370
-0.07(-1.58%)
Oct 27, 2022
4.510
4.570
4.390
4.430
337,016
-0.05(-1.12%)
Oct 26, 2022
4.420
4.640
4.380
4.480
596,563
+0.06(+1.36%)
Oct 25, 2022
4.210
4.510
4.210
4.420
584,648
+0.21(+4.99%)
Oct 24, 2022
4.080
4.220
3.911
4.210
917,254
-0.04(-0.94%)
Oct 21, 2022
4.160
4.270
4.110
4.250
610,700
+0.04(+0.95%)
Oct 20, 2022
4.290
4.410
4.210
4.210
456,969
-0.08(-1.86%)
Oct 19, 2022
4.400
4.450
4.260
4.290
336,496
-0.19(-4.24%)
Oct 18, 2022
4.640
4.830
4.390
4.480
654,835
-0.15(-3.24%)
Oct 17, 2022
4.490
4.690
4.490
4.630
410,337
+0.18(+4.04%)
Oct 14, 2022
4.560
4.700
4.410
4.450
721,905
-0.03(-0.67%)
Oct 13, 2022
4.340
4.575
4.250
4.480
436,000
+0.00(+0.00%)
Oct 12, 2022
4.530
4.620
4.425
4.480
569,817
-0.11(-2.40%)
Oct 11, 2022
4.580
4.665
4.380
4.590
639,839
+0.05(+1.10%)
Oct 10, 2022
4.910
4.910
4.510
4.540
766,866
-0.36(-7.35%)
Oct 07, 2022
5.010
5.060
4.850
4.900
898,706
-0.17(-3.35%)
Oct 06, 2022
5.320
5.500
5.040
5.070
773,666
-0.26(-4.88%)
Oct 05, 2022
5.710
5.765
5.270
5.330
727,969
-0.52(-8.89%)
Oct 04, 2022
5.300
5.870
5.280
5.850
1,061,472
+0.71(+13.81%)
Oct 03, 2022
5.040
5.255
5.030
5.140
446,325
+0.10(+1.98%)
Sep 30, 2022
5.040
5.215
4.955
5.040
405,151
+0.04(+0.80%)
Sep 29, 2022
5.230
5.260
4.910
5.000
896,985
-0.35(-6.54%)
Sep 28, 2022
5.210
5.395
5.070
5.350
541,572
+0.14(+2.69%)
Sep 27, 2022
5.180
5.300
5.130
5.210
556,563
+0.16(+3.17%)
Sep 26, 2022
5.090
5.350
5.040
5.050
469,720
-0.07(-1.37%)
Sep 23, 2022
5.230
5.230
4.955
5.120
630,914
-0.05(-0.97%)
Sep 22, 2022
5.390
5.490
5.120
5.170
555,201
-0.31(-5.66%)
Sep 21, 2022
5.440
5.650
5.325
5.480
726,170
+0.13(+2.43%)
Sep 20, 2022
6.000
6.035
5.350
5.350
689,370
-0.73(-12.01%)
Sep 19, 2022
5.800
6.100
5.765
6.080
767,074
+0.16(+2.70%)
Sep 16, 2022
5.900
6.005
5.765
5.920
1,558,993
-0.16(-2.63%)
Sep 15, 2022
5.920
6.320
5.910
6.080
1,380,473
+0.11(+1.84%)
Sep 14, 2022
5.700
5.970
5.450
5.970
923,375
+0.34(+6.04%)
Sep 13, 2022
5.410
5.760
5.370
5.630
869,693
+0.09(+1.62%)
Sep 12, 2022
5.510
5.570
5.340
5.540
662,816
+0.04(+0.73%)
Sep 09, 2022
5.150
5.620
5.150
5.500
910,241
+0.40(+7.84%)
Sep 08, 2022
5.460
5.590
4.960
5.100
1,404,604
-0.33(-6.08%)
Sep 07, 2022
5.340
5.475
5.205
5.430
727,904
+0.15(+2.84%)
Sep 06, 2022
5.080
5.280
4.960
5.280
681,971
+0.17(+3.33%)
Sep 02, 2022
5.470
5.470
5.080
5.110
970,969
-0.22(-4.13%)
Sep 01, 2022
5.650
5.670
5.270
5.330
825,137
-0.51(-8.73%)
Aug 31, 2022
5.850
5.909
5.680
5.840
494,259
-0.05(-0.85%)
Aug 30, 2022
6.130
6.168
5.830
5.890
614,551
-0.17(-2.81%)
Aug 29, 2022
6.200
6.340
6.040
6.060
644,787
-0.22(-3.50%)
Aug 26, 2022
6.530
6.530
6.195
6.280
422,417
-0.12(-1.88%)
Aug 25, 2022
6.560
6.600
6.330
6.400
293,720
-0.04(-0.62%)
Aug 24, 2022
6.300
6.545
6.300
6.440
409,115
+0.19(+3.04%)
Aug 23, 2022
6.320
6.426
6.220
6.250
337,159
+0.00(+0.00%)
Aug 22, 2022
6.240
6.340
6.050
6.250
612,178
-0.18(-2.80%)
Aug 19, 2022
6.580
6.640
6.400
6.430
452,740
-0.36(-5.30%)
Aug 18, 2022
6.360
6.810
6.360
6.790
673,600
+0.45(+7.10%)
Aug 17, 2022
6.500
6.590
6.240
6.340
443,402
-0.26(-3.94%)
Aug 16, 2022
7.030
7.049
6.580
6.600
844,452
-0.40(-5.71%)
Aug 15, 2022
7.050
7.210
6.895
7.000
608,929
-0.20(-2.78%)
Aug 12, 2022
7.030
7.320
6.950
7.200
504,723
+0.21(+3.00%)
Aug 11, 2022
7.490
7.490
6.980
6.990
850,389
-0.42(-5.67%)
Aug 10, 2022
7.040
7.428
6.960
7.410
707,804
+0.57(+8.33%)
Aug 09, 2022
6.990
7.190
6.790
6.840
821,697
-0.39(-5.39%)
Aug 08, 2022
7.500
7.500
7.190
7.230
910,152
+0.25(+3.58%)
Aug 05, 2022
6.780
7.070
6.652
6.980
1,007,601
+0.37(+5.60%)
Aug 04, 2022
6.540
6.700
6.400
6.610
518,516
+0.07(+1.07%)
Aug 03, 2022
6.750
6.760
6.530
6.540
970,055
-0.15(-2.24%)
Aug 02, 2022
6.010
6.690
6.000
6.690
1,655,826
+0.51(+8.25%)
Aug 01, 2022
6.300
6.500
6.055
6.180
925,853
-0.10(-1.59%)
Jul 29, 2022
5.670
6.300
5.530
6.280
1,409,491
+0.52(+9.03%)
Jul 28, 2022
5.490
5.920
5.450
5.760
1,920,930
+0.57(+10.98%)
Jul 27, 2022
4.930
5.230
4.839
5.190
538,986
+0.43(+9.03%)
Jul 26, 2022
4.860
4.912
4.730
4.760
476,867
-0.15(-3.05%)
Jul 25, 2022
4.910
4.964
4.735
4.910
406,200
+0.00(+0.00%)
Jul 22, 2022
5.110
5.120
4.870
4.910
272,513
-0.16(-3.16%)
Jul 21, 2022
5.300
5.390
5.040
5.070
349,845
-0.21(-3.98%)
Jul 20, 2022
4.890
5.300
4.890
5.280
925,043
+0.37(+7.54%)
Jul 19, 2022
4.840
4.940
4.820
4.910
316,205
+0.10(+2.08%)
Jul 18, 2022
4.810
5.015
4.770
4.810
406,744
+0.11(+2.34%)
Jul 15, 2022
4.760
4.850
4.430
4.700
846,973
-0.13(-2.69%)
Jul 14, 2022
4.760
4.890
4.740
4.830
279,999
-0.02(-0.41%)
Jul 13, 2022
4.720
4.965
4.700
4.850
307,153
+0.01(+0.21%)
Jul 12, 2022
4.840
4.890
4.671
4.840
456,777
+0.02(+0.41%)
Jul 11, 2022
4.970
4.999
4.780
4.820
413,000
-0.24(-4.74%)
Jul 08, 2022
4.760
5.150
4.740
5.060
657,905
+0.22(+4.55%)
Jul 07, 2022
4.600
4.880
4.600
4.840
505,849
+0.29(+6.37%)
Jul 06, 2022
4.680
4.840
4.501
4.550
438,613
-0.16(-3.40%)
Jul 05, 2022
4.570
4.715
4.410
4.710
547,441
+0.04(+0.86%)
Jul 01, 2022
4.780
4.870
4.580
4.670
431,276
-0.08(-1.68%)
Jun 30, 2022
4.400
4.810
4.400
4.750
830,769
+0.27(+6.03%)
Jun 29, 2022
4.700
4.710
4.400
4.480
1,429,927
-0.36(-7.44%)
Jun 28, 2022
5.160
5.200
4.840
4.840
517,741
-0.32(-6.20%)
Jun 27, 2022
4.790
5.200
4.740
5.160
966,071
+0.35(+7.28%)
Jun 24, 2022
4.960
4.980
4.760
4.810
665,774
-0.11(-2.24%)
Jun 23, 2022
4.730
4.960
4.710
4.920
1,139,103
+0.34(+7.42%)
Jun 22, 2022
4.550
4.670
4.480
4.580
1,599,009
-0.09(-1.93%)
Jun 21, 2022
4.990
4.990
4.580
4.670
1,718,795
-0.22(-4.50%)
Jun 17, 2022
4.800
5.180
4.684
4.890
3,400,777
+0.21(+4.49%)
Jun 16, 2022
4.860
4.860
4.540
4.680
937,660
-0.34(-6.77%)
Jun 15, 2022
4.800
5.070
4.665
5.020
1,236,528
+0.59(+13.32%)
Jun 14, 2022
4.540
4.575
4.350
4.430
1,194,413
-0.11(-2.42%)
Jun 13, 2022
4.420
4.620
4.370
4.540
1,187,825
-0.03(-0.66%)
Jun 10, 2022
4.720
4.970
4.530
4.570
772,744
-0.33(-6.73%)
Jun 09, 2022
4.950
5.010
4.730
4.900
750,078
-0.19(-3.73%)
Jun 08, 2022
4.980
5.230
4.900
5.090
591,168
-0.05(-0.97%)
Jun 07, 2022
4.900
5.180
4.900
5.140
682,671
+0.23(+4.68%)
Jun 06, 2022
5.210
5.310
4.850
4.910
1,474,054
+0.06(+1.24%)
Jun 03, 2022
4.810
4.960
4.710
4.850
228,121
-0.10(-2.02%)
Jun 02, 2022
4.650
4.990
4.592
4.950
387,715
+0.33(+7.14%)
Jun 01, 2022
4.830
4.905
4.595
4.620
351,735
-0.15(-3.14%)
May 31, 2022
4.870
4.950
4.670
4.770
468,864
-0.09(-1.85%)
May 27, 2022
4.710
4.865
4.660
4.860
409,614
+0.17(+3.62%)
May 26, 2022
4.470
4.725
4.470
4.690
364,484
+0.24(+5.39%)
May 25, 2022
4.350
4.560
4.240
4.450
554,631
+0.03(+0.68%)
May 24, 2022
4.440
4.495
4.300
4.420
348,819
-0.13(-2.86%)
May 23, 2022
4.620
4.620
4.360
4.550
319,882
-0.01(-0.22%)
May 20, 2022
4.580
4.580
4.300
4.560
425,196
+0.08(+1.79%)
May 19, 2022
4.280
4.590
4.230
4.480
406,162
+0.23(+5.41%)
May 18, 2022
4.310
4.590
4.240
4.250
508,957
-0.12(-2.75%)
May 17, 2022
4.250
4.430
4.190
4.370
449,610
+0.23(+5.56%)
May 16, 2022
4.190
4.270
4.060
4.140
318,257
-0.05(-1.19%)
May 13, 2022
4.080
4.230
4.080
4.190
353,478
+0.29(+7.44%)
May 12, 2022
3.510
4.125
3.460
3.900
965,743
+0.17(+4.56%)
May 11, 2022
4.050
4.090
3.693
3.730
970,156
-0.34(-8.35%)
May 10, 2022
4.280
4.330
3.915
4.070
649,029
-0.04(-0.97%)
May 09, 2022
4.360
4.405
4.080
4.110
681,213
-0.41(-9.07%)
May 06, 2022
4.870
4.870
4.430
4.520
688,546
-0.40(-8.13%)
May 05, 2022
5.260
5.280
4.840
4.920
535,290
-0.36(-6.82%)
May 04, 2022
4.840
5.350
4.792
5.280
754,602
+0.44(+9.09%)
May 03, 2022
4.680
4.895
4.680
4.840
437,142
+0.13(+2.76%)
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.