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
Noodles & Company
(NQ:
NDLS
)
1.845
+0.040 (+2.22%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 30, 2020
6.120
6.530
5.940
6.250
416,798
-0.10(-1.57%)
Apr 29, 2020
5.980
6.580
5.980
6.350
612,440
+0.56(+9.67%)
Apr 28, 2020
5.650
6.010
5.630
5.790
415,883
+0.35(+6.43%)
Apr 27, 2020
5.280
5.580
5.250
5.440
232,352
+0.29(+5.63%)
Apr 24, 2020
5.330
5.480
5.100
5.150
173,800
-0.12(-2.28%)
Apr 23, 2020
5.680
5.680
5.210
5.270
200,901
-0.16(-2.95%)
Apr 22, 2020
5.500
5.500
5.040
5.430
273,039
+0.29(+5.64%)
Apr 21, 2020
5.000
5.300
5.000
5.140
330,741
+0.04(+0.78%)
Apr 20, 2020
5.060
5.235
5.030
5.100
217,779
-0.12(-2.30%)
Apr 17, 2020
5.400
5.570
5.150
5.220
446,400
+0.13(+2.55%)
Apr 16, 2020
5.110
5.140
4.620
5.090
360,789
+0.08(+1.60%)
Apr 15, 2020
4.980
5.070
4.660
5.010
237,897
-0.21(-4.02%)
Apr 14, 2020
5.270
5.590
5.010
5.220
374,607
+0.09(+1.75%)
Apr 13, 2020
5.750
5.780
4.790
5.130
415,680
-0.60(-10.47%)
Apr 09, 2020
4.720
5.760
4.720
5.730
704,700
+1.22(+27.05%)
Apr 08, 2020
4.200
4.530
4.010
4.510
368,028
+0.39(+9.47%)
Apr 07, 2020
4.270
4.530
3.930
4.120
532,674
+0.20(+5.10%)
Apr 06, 2020
3.610
4.110
3.570
3.920
550,645
+0.51(+14.96%)
Apr 03, 2020
3.410
3.460
3.140
3.410
469,100
-0.01(-0.29%)
Apr 02, 2020
3.770
3.770
3.400
3.420
472,732
-0.24(-6.56%)
Apr 01, 2020
4.600
4.600
3.600
3.660
711,228
-1.05(-22.29%)
Mar 31, 2020
4.680
4.785
4.390
4.710
372,566
+0.03(+0.64%)
Mar 30, 2020
5.170
5.170
4.610
4.680
299,475
-0.48(-9.30%)
Mar 27, 2020
5.400
5.430
4.940
5.160
479,600
-0.39(-7.03%)
Mar 26, 2020
5.470
5.990
5.380
5.550
582,604
+0.17(+3.16%)
Mar 25, 2020
4.930
5.700
4.930
5.380
578,557
+0.48(+9.80%)
Mar 24, 2020
4.160
4.940
4.154
4.900
564,856
+0.96(+24.37%)
Mar 23, 2020
3.970
4.010
3.370
3.940
484,139
+0.10(+2.60%)
Mar 20, 2020
3.910
4.300
3.600
3.840
899,000
+0.02(+0.52%)
Mar 19, 2020
4.000
4.070
3.730
3.820
485,341
-0.19(-4.74%)
Mar 18, 2020
4.620
4.770
4.000
4.010
621,658
-0.80(-16.63%)
Mar 17, 2020
5.320
5.530
4.150
4.810
910,520
-0.42(-8.03%)
Mar 16, 2020
4.670
5.320
4.480
5.230
634,151
-0.43(-7.60%)
Mar 13, 2020
5.050
5.690
4.800
5.660
713,500
+0.82(+16.94%)
Mar 12, 2020
5.000
5.110
4.520
4.840
446,801
-0.55(-10.20%)
Mar 11, 2020
5.950
6.000
5.240
5.390
423,893
-0.74(-12.07%)
Mar 10, 2020
6.340
6.400
5.830
6.130
591,508
+0.03(+0.49%)
Mar 09, 2020
6.320
6.730
5.750
6.100
476,022
-0.76(-11.08%)
Mar 06, 2020
7.090
7.230
6.670
6.860
438,600
-0.38(-5.25%)
Mar 05, 2020
7.650
7.650
7.150
7.240
368,498
-0.51(-6.58%)
Mar 04, 2020
7.840
7.950
7.545
7.750
353,356
+0.01(+0.13%)
Mar 03, 2020
7.960
8.160
7.510
7.740
500,693
-0.14(-1.78%)
Mar 02, 2020
8.200
8.240
7.660
7.880
906,600
-0.24(-2.96%)
Feb 28, 2020
8.030
8.200
7.815
8.120
693,700
-0.08(-0.98%)
Feb 27, 2020
8.250
9.060
7.940
8.200
1,044,879
+0.28(+3.54%)
Feb 26, 2020
8.210
8.330
7.360
7.920
787,918
-0.29(-3.53%)
Feb 25, 2020
8.390
8.510
8.050
8.210
401,207
-0.18(-2.15%)
Feb 24, 2020
8.370
8.560
8.320
8.390
321,510
-0.29(-3.34%)
Feb 21, 2020
8.650
8.730
8.460
8.680
440,000
+0.02(+0.23%)
Feb 20, 2020
8.510
8.965
8.510
8.660
332,382
+0.14(+1.64%)
Feb 19, 2020
8.530
8.650
8.330
8.520
318,994
+0.00(+0.00%)
Feb 18, 2020
8.740
8.850
8.250
8.520
475,009
-0.21(-2.41%)
Feb 14, 2020
8.380
9.000
8.330
8.730
931,000
+0.51(+6.20%)
Feb 13, 2020
8.130
8.310
8.010
8.220
160,440
+0.02(+0.24%)
Feb 12, 2020
7.830
8.340
7.830
8.200
438,064
+0.43(+5.53%)
Feb 11, 2020
7.740
7.990
7.600
7.770
367,226
+0.07(+0.91%)
Feb 10, 2020
7.850
7.920
7.600
7.700
206,147
-0.18(-2.28%)
Feb 07, 2020
7.950
8.067
7.750
7.880
361,300
-0.07(-0.88%)
Feb 06, 2020
7.940
8.010
7.737
7.950
538,367
+0.04(+0.51%)
Feb 05, 2020
7.540
8.000
7.510
7.910
508,484
+0.43(+5.75%)
Feb 04, 2020
7.310
7.800
7.240
7.480
581,985
+0.30(+4.18%)
Feb 03, 2020
7.140
7.330
7.070
7.180
304,225
+0.04(+0.56%)
Jan 31, 2020
7.250
7.270
7.010
7.140
304,200
-0.11(-1.52%)
Jan 30, 2020
7.090
7.330
7.040
7.250
271,639
+0.07(+0.97%)
Jan 29, 2020
7.340
7.380
7.110
7.180
308,851
-0.10(-1.37%)
Jan 28, 2020
7.000
7.330
7.000
7.280
465,869
+0.31(+4.45%)
Jan 27, 2020
6.900
7.110
6.882
6.970
367,182
-0.03(-0.36%)
Jan 24, 2020
7.200
7.320
6.950
6.995
476,400
-0.05(-0.78%)
Jan 23, 2020
7.070
7.100
6.940
7.050
409,058
-0.04(-0.56%)
Jan 22, 2020
7.040
7.322
6.935
7.090
349,318
+0.06(+0.85%)
Jan 21, 2020
7.010
7.065
6.890
7.030
296,999
+0.06(+0.86%)
Jan 17, 2020
6.980
7.030
6.900
6.970
493,700
+0.04(+0.58%)
Jan 16, 2020
6.950
7.060
6.850
6.930
634,903
+0.06(+0.87%)
Jan 15, 2020
6.440
6.980
6.440
6.870
615,321
+0.41(+6.35%)
Jan 14, 2020
6.210
6.570
6.200
6.460
352,476
+0.23(+3.69%)
Jan 13, 2020
6.100
6.250
6.030
6.230
348,952
+0.19(+3.15%)
Jan 10, 2020
6.160
6.190
5.980
6.040
231,400
-0.11(-1.79%)
Jan 09, 2020
5.750
6.225
5.701
6.150
804,229
+0.39(+6.77%)
Jan 08, 2020
5.770
6.000
5.700
5.760
358,019
+0.03(+0.52%)
Jan 07, 2020
5.950
6.010
5.670
5.730
553,077
-0.23(-3.86%)
Jan 06, 2020
5.450
6.050
5.450
5.960
660,131
+0.46(+8.36%)
Jan 03, 2020
5.330
5.530
5.300
5.500
191,200
+0.10(+1.85%)
Jan 02, 2020
5.550
5.600
5.385
5.400
182,250
-0.14(-2.53%)
Dec 31, 2019
5.440
5.610
5.440
5.540
287,200
+0.10(+1.84%)
Dec 30, 2019
5.380
5.540
5.350
5.440
580,896
-0.11(-1.98%)
Dec 27, 2019
5.570
5.650
5.480
5.550
390,700
-0.02(-0.36%)
Dec 26, 2019
5.540
5.630
5.400
5.570
118,288
+0.03(+0.54%)
Dec 24, 2019
5.400
5.560
5.400
5.540
109,600
+0.11(+2.03%)
Dec 23, 2019
5.550
5.550
5.360
5.430
241,540
-0.12(-2.16%)
Dec 20, 2019
5.600
5.660
5.460
5.550
300,000
-0.05(-0.89%)
Dec 19, 2019
5.720
5.770
5.560
5.600
198,921
-0.13(-2.27%)
Dec 18, 2019
5.590
5.810
5.580
5.730
253,934
+0.15(+2.69%)
Dec 17, 2019
5.550
5.610
5.380
5.580
581,100
+0.04(+0.72%)
Dec 16, 2019
5.630
5.690
5.510
5.540
248,013
-0.09(-1.60%)
Dec 13, 2019
5.650
5.690
5.560
5.630
271,000
+0.00(+0.00%)
Dec 12, 2019
5.730
5.830
5.600
5.630
322,611
-0.09(-1.57%)
Dec 11, 2019
5.750
5.805
5.630
5.720
310,211
+0.01(+0.18%)
Dec 10, 2019
5.780
5.840
5.610
5.710
304,904
-0.07(-1.21%)
Dec 09, 2019
5.820
5.870
5.760
5.780
243,107
-0.02(-0.34%)
Dec 06, 2019
6.100
6.120
5.660
5.800
454,500
-0.27(-4.45%)
Dec 05, 2019
6.080
6.170
6.020
6.070
319,939
+0.02(+0.33%)
Dec 04, 2019
6.160
6.230
6.050
6.050
305,200
-0.04(-0.66%)
Dec 03, 2019
6.130
6.200
6.025
6.090
319,232
-0.11(-1.77%)
Dec 02, 2019
6.350
6.380
6.100
6.200
239,056
-0.10(-1.59%)
Nov 29, 2019
6.230
6.490
6.190
6.300
178,100
+0.05(+0.80%)
Nov 27, 2019
6.080
6.320
6.080
6.250
231,400
+0.18(+2.97%)
Nov 26, 2019
6.010
6.465
5.990
6.070
743,535
+0.05(+0.83%)
Nov 25, 2019
5.900
6.160
5.870
6.020
427,632
+0.21(+3.61%)
Nov 22, 2019
5.790
5.820
5.650
5.810
215,800
+0.06(+1.04%)
Nov 21, 2019
5.750
5.840
5.690
5.750
240,565
-0.02(-0.35%)
Nov 20, 2019
5.630
5.790
5.580
5.770
239,220
+0.08(+1.41%)
Nov 19, 2019
5.490
5.810
5.450
5.690
268,771
+0.19(+3.45%)
Nov 18, 2019
5.840
5.910
5.480
5.500
385,040
-0.33(-5.66%)
Nov 15, 2019
5.950
5.950
5.730
5.830
256,900
-0.05(-0.85%)
Nov 14, 2019
6.210
6.280
5.690
5.880
444,833
-0.40(-6.37%)
Nov 13, 2019
6.220
6.370
6.060
6.280
398,518
+0.06(+0.96%)
Nov 12, 2019
5.950
6.250
5.920
6.220
500,192
+0.27(+4.54%)
Nov 11, 2019
5.600
5.970
5.580
5.950
462,423
+0.29(+5.12%)
Nov 08, 2019
6.340
6.340
5.120
5.660
902,200
+0.09(+1.62%)
Nov 07, 2019
5.370
5.620
5.278
5.570
483,812
+0.24(+4.50%)
Nov 06, 2019
5.500
5.500
5.320
5.330
240,094
-0.18(-3.27%)
Nov 05, 2019
5.460
5.610
5.400
5.510
287,982
+0.03(+0.55%)
Nov 04, 2019
5.470
5.600
5.440
5.480
362,260
+0.05(+0.92%)
Nov 01, 2019
5.340
5.500
5.260
5.430
274,500
+0.10(+1.88%)
Oct 31, 2019
5.110
5.390
5.110
5.330
263,426
+0.20(+3.90%)
Oct 30, 2019
5.300
5.350
5.100
5.130
234,974
-0.19(-3.57%)
Oct 29, 2019
5.270
5.400
5.130
5.320
246,654
+0.01(+0.19%)
Oct 28, 2019
4.920
5.350
4.900
5.310
392,593
+0.38(+7.71%)
Oct 25, 2019
4.780
4.930
4.700
4.930
675,200
+0.17(+3.57%)
Oct 24, 2019
4.900
4.960
4.730
4.760
277,055
-0.14(-2.86%)
Oct 23, 2019
4.930
4.970
4.850
4.900
194,093
-0.04(-0.81%)
Oct 22, 2019
4.980
5.010
4.870
4.940
224,545
-0.08(-1.59%)
Oct 21, 2019
5.100
5.140
4.900
5.020
276,608
-0.01(-0.20%)
Oct 18, 2019
5.140
5.150
4.990
5.030
261,000
-0.16(-3.08%)
Oct 17, 2019
5.070
5.280
5.010
5.190
346,198
+0.14(+2.77%)
Oct 16, 2019
4.800
5.050
4.800
5.050
234,836
+0.22(+4.55%)
Oct 15, 2019
4.850
5.000
4.700
4.830
324,578
-0.06(-1.23%)
Oct 14, 2019
4.950
5.000
4.700
4.890
343,337
-0.07(-1.41%)
Oct 11, 2019
4.890
5.230
4.860
4.960
535,000
+0.15(+3.12%)
Oct 10, 2019
4.790
4.860
4.450
4.810
781,150
+0.07(+1.48%)
Oct 09, 2019
5.250
5.350
4.710
4.740
629,654
-0.51(-9.71%)
Oct 08, 2019
5.200
5.335
5.120
5.250
293,672
-0.04(-0.76%)
Oct 07, 2019
5.240
5.360
5.195
5.290
186,088
+0.01(+0.19%)
Oct 04, 2019
5.250
5.355
5.130
5.280
308,200
+0.01(+0.19%)
Oct 03, 2019
5.400
5.430
5.170
5.270
284,218
-0.13(-2.41%)
Oct 02, 2019
5.580
5.620
5.260
5.400
270,952
-0.23(-4.09%)
Oct 01, 2019
5.660
5.780
5.520
5.630
312,003
-0.03(-0.53%)
Sep 30, 2019
5.510
5.730
5.410
5.660
296,167
+0.17(+3.10%)
Sep 27, 2019
5.620
5.760
5.450
5.490
380,000
-0.15(-2.66%)
Sep 26, 2019
5.910
6.630
5.560
5.640
396,588
-0.17(-2.93%)
Sep 25, 2019
5.730
5.933
5.610
5.810
331,959
+0.11(+1.93%)
Sep 24, 2019
5.960
5.990
5.650
5.700
468,521
-0.23(-3.88%)
Sep 23, 2019
5.890
5.970
5.850
5.930
184,840
+0.01(+0.17%)
Sep 20, 2019
5.890
5.960
5.800
5.920
695,500
+0.00(+0.00%)
Sep 19, 2019
6.000
6.000
5.810
5.920
264,507
-0.07(-1.17%)
Sep 18, 2019
6.090
6.200
5.940
5.990
314,023
-0.12(-1.96%)
Sep 17, 2019
6.290
6.400
6.080
6.110
188,929
-0.22(-3.48%)
Sep 16, 2019
6.220
6.460
6.220
6.330
281,371
+0.10(+1.61%)
Sep 13, 2019
6.220
6.420
6.170
6.230
244,800
+0.08(+1.30%)
Sep 12, 2019
6.400
6.420
6.060
6.150
257,202
-0.28(-4.35%)
Sep 11, 2019
6.190
6.470
6.090
6.430
326,636
+0.23(+3.71%)
Sep 10, 2019
6.020
6.270
6.000
6.200
303,556
+0.14(+2.31%)
Sep 09, 2019
5.890
6.110
5.852
6.060
205,273
+0.18(+3.06%)
Sep 06, 2019
5.840
6.174
5.810
5.880
410,700
+0.08(+1.38%)
Sep 05, 2019
5.820
5.950
5.320
5.800
909,753
-0.01(-0.17%)
Sep 04, 2019
5.800
5.990
5.790
5.810
384,647
+0.03(+0.52%)
Sep 03, 2019
5.720
5.855
5.700
5.780
334,382
+0.01(+0.17%)
Aug 30, 2019
5.750
5.801
5.640
5.770
211,900
+0.05(+0.87%)
Aug 29, 2019
5.470
5.830
5.470
5.720
399,589
+0.30(+5.54%)
Aug 28, 2019
5.300
5.485
5.220
5.420
374,162
+0.13(+2.46%)
Aug 27, 2019
5.460
5.470
5.130
5.290
539,790
-0.10(-1.86%)
Aug 26, 2019
5.510
5.550
5.380
5.390
338,910
-0.08(-1.46%)
Aug 23, 2019
5.610
5.630
5.440
5.470
501,100
-0.19(-3.36%)
Aug 22, 2019
5.720
5.790
5.650
5.660
389,643
-0.04(-0.70%)
Aug 21, 2019
5.810
5.885
5.690
5.700
222,863
-0.05(-0.87%)
Aug 20, 2019
5.900
5.900
5.500
5.750
453,873
-0.16(-2.71%)
Aug 19, 2019
6.110
6.140
5.830
5.910
635,849
-0.12(-1.99%)
Aug 16, 2019
6.110
6.110
5.790
6.030
585,300
-0.02(-0.33%)
Aug 15, 2019
6.450
6.455
6.040
6.050
773,004
-0.33(-5.17%)
Aug 14, 2019
6.740
6.740
6.370
6.380
872,413
-0.39(-5.76%)
Aug 13, 2019
6.660
6.880
6.560
6.770
627,251
+0.11(+1.65%)
Aug 12, 2019
6.510
6.690
6.430
6.660
573,164
+0.11(+1.68%)
Aug 09, 2019
6.460
6.830
6.360
6.550
640,400
+0.03(+0.46%)
Aug 08, 2019
6.920
6.990
6.320
6.520
994,712
-0.40(-5.78%)
Aug 07, 2019
7.800
8.150
6.830
6.920
1,448,862
-0.75(-9.78%)
Aug 06, 2019
7.530
7.720
7.330
7.670
636,872
+0.28(+3.79%)
Aug 05, 2019
7.480
7.500
7.170
7.390
573,052
-0.16(-2.12%)
Aug 02, 2019
7.390
7.570
7.270
7.550
425,000
+0.15(+2.03%)
Aug 01, 2019
7.410
7.470
7.240
7.400
292,023
-0.01(-0.13%)
Jul 31, 2019
7.730
7.740
7.360
7.410
262,685
-0.32(-4.14%)
Jul 30, 2019
7.620
7.860
7.600
7.730
280,891
+0.07(+0.91%)
Jul 29, 2019
7.410
7.690
7.410
7.660
360,283
+0.23(+3.10%)
Jul 26, 2019
7.330
7.445
7.179
7.430
365,800
+0.12(+1.64%)
Jul 25, 2019
7.430
7.505
7.250
7.310
224,591
-0.12(-1.62%)
Jul 24, 2019
7.660
7.820
7.360
7.430
389,787
-0.23(-3.00%)
Jul 23, 2019
7.710
7.750
7.500
7.660
283,170
-0.04(-0.52%)
Jul 22, 2019
7.720
7.790
7.590
7.700
280,119
+0.00(+0.00%)
Jul 19, 2019
7.750
7.830
7.670
7.700
222,500
-0.06(-0.77%)
Jul 18, 2019
7.800
7.800
7.550
7.760
249,457
+0.00(+0.00%)
Jul 17, 2019
7.860
7.860
7.580
7.760
375,632
-0.07(-0.89%)
Jul 16, 2019
8.000
8.030
7.710
7.830
258,994
-0.22(-2.73%)
Jul 15, 2019
8.150
8.150
7.900
8.050
343,123
-0.09(-1.11%)
Jul 12, 2019
8.110
8.220
8.070
8.140
241,600
+0.02(+0.25%)
Jul 11, 2019
8.150
8.220
8.100
8.120
220,792
-0.01(-0.12%)
Jul 10, 2019
8.410
8.450
8.080
8.130
284,437
-0.26(-3.10%)
Jul 09, 2019
8.540
8.700
8.320
8.390
382,162
-0.13(-1.53%)
Jul 08, 2019
8.040
8.560
7.940
8.520
633,125
+0.45(+5.58%)
Jul 05, 2019
7.840
8.150
7.840
8.070
236,800
+0.10(+1.25%)
Jul 03, 2019
7.780
8.015
7.780
7.970
162,300
+0.20(+2.57%)
Jul 02, 2019
8.040
8.040
7.660
7.770
447,687
-0.25(-3.12%)
Jul 01, 2019
8.000
8.120
7.780
8.020
578,370
+0.14(+1.78%)
Jun 28, 2019
7.460
8.040
7.440
7.880
2,915,400
+0.41(+5.49%)
Jun 27, 2019
7.160
7.510
7.080
7.470
619,035
+0.31(+4.33%)
Jun 26, 2019
6.790
7.200
6.750
7.160
698,918
+0.40(+5.92%)
Jun 25, 2019
6.930
6.975
6.565
6.760
664,894
-0.16(-2.31%)
Jun 24, 2019
7.050
7.390
6.860
6.920
542,124
-0.13(-1.84%)
Jun 21, 2019
7.410
7.410
7.030
7.050
294,000
-0.39(-5.24%)
Jun 20, 2019
7.410
7.570
7.320
7.440
396,671
+0.09(+1.22%)
Jun 19, 2019
7.090
7.400
7.050
7.350
372,090
+0.24(+3.38%)
Jun 18, 2019
7.050
7.150
6.965
7.110
354,819
+0.09(+1.28%)
Jun 17, 2019
7.120
7.190
6.990
7.020
260,305
-0.09(-1.27%)
Jun 14, 2019
7.280
7.320
7.100
7.110
309,700
-0.19(-2.60%)
Jun 13, 2019
7.040
7.420
7.040
7.300
588,210
+0.27(+3.84%)
Jun 12, 2019
6.910
7.070
6.800
7.030
416,830
+0.12(+1.74%)
Jun 11, 2019
7.020
7.153
6.850
6.910
315,458
-0.05(-0.72%)
Jun 10, 2019
7.170
7.250
6.870
6.960
360,780
-0.20(-2.79%)
Jun 07, 2019
7.380
7.460
7.160
7.160
256,200
-0.20(-2.72%)
Jun 06, 2019
7.300
7.440
7.100
7.360
345,378
+0.05(+0.68%)
Jun 05, 2019
7.650
7.720
7.290
7.310
302,185
-0.35(-4.57%)
Jun 04, 2019
7.440
7.670
7.400
7.660
367,389
+0.31(+4.22%)
Jun 03, 2019
7.200
7.400
7.180
7.350
268,359
+0.12(+1.66%)
May 31, 2019
7.180
7.250
7.050
7.230
308,400
+0.00(+0.00%)
May 30, 2019
7.380
7.440
7.120
7.230
596,036
-0.14(-1.90%)
May 29, 2019
7.500
7.710
7.330
7.370
374,135
-0.19(-2.51%)
May 28, 2019
7.810
7.870
7.520
7.560
325,416
-0.24(-3.08%)
May 24, 2019
7.870
7.951
7.780
7.800
248,900
-0.03(-0.38%)
May 23, 2019
7.930
7.950
7.740
7.830
370,329
-0.20(-2.49%)
May 22, 2019
8.100
8.260
8.010
8.030
457,860
-0.11(-1.35%)
May 21, 2019
8.100
8.180
8.050
8.140
236,321
+0.05(+0.62%)
May 20, 2019
8.010
8.160
7.870
8.090
271,965
+0.03(+0.37%)
May 17, 2019
8.040
8.175
8.020
8.060
396,100
-0.04(-0.49%)
May 16, 2019
8.360
8.360
8.070
8.100
474,628
-0.24(-2.88%)
May 15, 2019
8.170
8.390
8.060
8.340
473,991
+0.17(+2.08%)
May 14, 2019
8.450
8.450
8.080
8.170
748,890
-0.19(-2.27%)
May 13, 2019
8.420
8.500
8.040
8.360
742,842
-0.18(-2.11%)
May 10, 2019
8.200
9.040
8.100
8.540
1,121,900
+0.88(+11.49%)
May 09, 2019
7.400
7.760
7.330
7.660
625,100
+0.18(+2.41%)
May 08, 2019
7.400
7.590
7.300
7.480
372,957
+0.04(+0.54%)
May 07, 2019
7.510
7.650
7.390
7.440
287,466
-0.17(-2.23%)
May 06, 2019
7.260
7.650
7.260
7.610
389,107
+0.23(+3.12%)
May 03, 2019
7.260
7.490
7.240
7.380
461,900
+0.16(+2.22%)
May 02, 2019
7.170
7.430
7.050
7.220
519,677
+0.04(+0.56%)
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.