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
)
1.920
-0.070 (-3.52%)
Streaming Delayed Price
Updated: 11:13 AM EDT, May 23, 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, 2024
1.480
1.575
1.450
1.510
305,619
+0.03(+2.03%)
Apr 29, 2024
1.400
1.490
1.400
1.480
219,679
+0.08(+5.71%)
Apr 26, 2024
1.400
1.430
1.370
1.400
105,753
-0.01(-0.36%)
Apr 25, 2024
1.250
1.430
1.250
1.405
301,665
+0.10(+8.08%)
Apr 24, 2024
1.380
1.385
1.210
1.300
502,140
-0.10(-7.14%)
Apr 23, 2024
1.310
1.420
1.285
1.400
268,874
+0.10(+7.69%)
Apr 22, 2024
1.170
1.355
1.170
1.300
447,708
+0.11(+9.24%)
Apr 19, 2024
1.150
1.210
1.110
1.190
275,531
+0.01(+0.85%)
Apr 18, 2024
1.240
1.240
1.150
1.180
880,446
-0.07(-5.60%)
Apr 17, 2024
1.380
1.400
1.225
1.250
455,889
-0.10(-7.75%)
Apr 16, 2024
1.440
1.450
1.290
1.355
636,623
-0.11(-7.82%)
Apr 15, 2024
1.560
1.560
1.460
1.470
638,929
-0.04(-2.65%)
Apr 12, 2024
1.550
1.570
1.500
1.510
342,517
-0.04(-2.58%)
Apr 11, 2024
1.530
1.575
1.500
1.550
250,017
+0.05(+3.33%)
Apr 10, 2024
1.550
1.550
1.500
1.500
335,738
-0.05(-3.23%)
Apr 09, 2024
1.580
1.600
1.515
1.550
161,471
+0.00(+0.00%)
Apr 08, 2024
1.590
1.590
1.530
1.550
163,542
+0.00(+0.00%)
Apr 05, 2024
1.640
1.640
1.545
1.550
253,172
-0.09(-5.49%)
Apr 04, 2024
1.800
1.820
1.610
1.640
457,410
-0.11(-6.29%)
Apr 03, 2024
1.810
1.840
1.750
1.750
201,522
-0.05(-2.78%)
Apr 02, 2024
1.830
1.840
1.770
1.800
480,430
-0.05(-2.70%)
Apr 01, 2024
1.920
1.925
1.840
1.850
308,399
-0.06(-3.14%)
Mar 28, 2024
1.960
1.960
1.840
1.910
207,884
+0.00(+0.00%)
Mar 27, 2024
1.830
1.925
1.810
1.910
185,206
+0.11(+6.11%)
Mar 26, 2024
1.860
1.920
1.800
1.800
255,689
-0.05(-2.70%)
Mar 25, 2024
1.860
1.900
1.850
1.850
183,870
+0.00(+0.00%)
Mar 22, 2024
1.910
1.940
1.840
1.850
194,275
-0.06(-3.14%)
Mar 21, 2024
1.930
2.080
1.890
1.910
279,151
-0.02(-1.04%)
Mar 20, 2024
1.800
1.950
1.750
1.930
346,554
+0.13(+7.22%)
Mar 19, 2024
1.810
1.825
1.740
1.800
392,303
-0.01(-0.55%)
Mar 18, 2024
1.830
1.830
1.770
1.810
221,971
+0.01(+0.56%)
Mar 15, 2024
1.810
1.830
1.650
1.800
855,306
+0.00(+0.00%)
Mar 14, 2024
1.900
1.925
1.780
1.800
415,095
-0.10(-5.26%)
Mar 13, 2024
2.010
2.050
1.845
1.900
567,017
-0.10(-5.00%)
Mar 12, 2024
2.210
2.210
2.000
2.000
454,912
-0.21(-9.30%)
Mar 11, 2024
2.240
2.290
2.100
2.205
489,570
-0.04(-1.56%)
Mar 08, 2024
2.280
2.280
2.060
2.240
626,708
-0.21(-8.57%)
Mar 07, 2024
2.550
2.550
2.400
2.450
418,830
-0.06(-2.39%)
Mar 06, 2024
2.500
2.525
2.470
2.510
156,038
+0.04(+1.62%)
Mar 05, 2024
2.470
2.520
2.460
2.470
93,794
-0.01(-0.40%)
Mar 04, 2024
2.510
2.510
2.405
2.480
192,369
-0.02(-1.00%)
Mar 01, 2024
2.510
2.540
2.440
2.505
203,908
-0.00(-0.20%)
Feb 29, 2024
2.530
2.590
2.500
2.510
148,677
+0.01(+0.40%)
Feb 28, 2024
2.570
2.598
2.500
2.500
117,393
-0.07(-2.72%)
Feb 27, 2024
2.540
2.590
2.480
2.570
244,667
+0.07(+2.80%)
Feb 26, 2024
2.520
2.550
2.415
2.500
545,285
-0.01(-0.40%)
Feb 23, 2024
2.530
2.535
2.490
2.510
174,593
+0.00(+0.00%)
Feb 22, 2024
2.570
2.576
2.495
2.510
161,284
-0.06(-2.33%)
Feb 21, 2024
2.530
2.615
2.465
2.570
236,799
+0.04(+1.58%)
Feb 20, 2024
2.450
2.550
2.400
2.530
271,569
+0.03(+1.20%)
Feb 16, 2024
2.510
2.530
2.415
2.500
316,020
-0.04(-1.57%)
Feb 15, 2024
2.510
2.590
2.500
2.540
225,303
+0.08(+3.25%)
Feb 14, 2024
2.450
2.500
2.365
2.460
149,151
+0.06(+2.50%)
Feb 13, 2024
2.590
2.590
2.400
2.400
216,455
-0.24(-9.09%)
Feb 12, 2024
2.590
2.680
2.590
2.640
139,550
+0.07(+2.72%)
Feb 09, 2024
2.620
2.650
2.561
2.570
128,574
-0.04(-1.53%)
Feb 08, 2024
2.540
2.640
2.510
2.610
140,982
+0.10(+3.98%)
Feb 07, 2024
2.470
2.555
2.385
2.510
146,141
+0.05(+2.03%)
Feb 06, 2024
2.370
2.460
2.360
2.460
86,516
+0.06(+2.50%)
Feb 05, 2024
2.510
2.510
2.355
2.400
170,598
-0.08(-3.23%)
Feb 02, 2024
2.540
2.580
2.455
2.480
127,020
-0.11(-4.25%)
Feb 01, 2024
2.550
2.605
2.510
2.590
121,349
+0.05(+1.97%)
Jan 31, 2024
2.790
2.800
2.540
2.540
156,590
-0.24(-8.63%)
Jan 30, 2024
2.760
2.810
2.735
2.780
98,796
+0.00(+0.00%)
Jan 29, 2024
2.710
2.790
2.665
2.780
96,474
+0.07(+2.58%)
Jan 26, 2024
2.710
2.730
2.675
2.710
95,209
+0.02(+0.74%)
Jan 25, 2024
2.680
2.730
2.620
2.690
107,900
+0.07(+2.67%)
Jan 24, 2024
2.680
2.735
2.585
2.620
202,958
-0.01(-0.38%)
Jan 23, 2024
2.740
2.740
2.610
2.630
87,294
-0.06(-2.23%)
Jan 22, 2024
2.630
2.700
2.615
2.690
98,606
+0.10(+3.86%)
Jan 19, 2024
2.540
2.590
2.440
2.590
150,707
+0.08(+3.19%)
Jan 18, 2024
2.500
2.540
2.380
2.510
280,344
-0.02(-0.79%)
Jan 17, 2024
2.480
2.540
2.460
2.530
117,252
+0.01(+0.40%)
Jan 16, 2024
2.470
2.585
2.440
2.520
210,179
+0.04(+1.61%)
Jan 12, 2024
2.600
2.600
2.430
2.480
232,570
-0.06(-2.36%)
Jan 11, 2024
2.750
2.750
2.495
2.540
495,826
-0.22(-7.97%)
Jan 10, 2024
2.920
2.965
2.740
2.760
241,282
-0.16(-5.48%)
Jan 09, 2024
3.020
3.080
2.910
2.920
195,247
-0.17(-5.50%)
Jan 08, 2024
2.900
3.100
2.895
3.090
134,048
+0.18(+6.19%)
Jan 05, 2024
2.950
3.030
2.900
2.910
362,467
-0.07(-2.35%)
Jan 04, 2024
2.990
3.040
2.915
2.980
129,654
+0.02(+0.68%)
Jan 03, 2024
3.090
3.090
2.935
2.960
207,688
-0.15(-4.82%)
Jan 02, 2024
3.150
3.190
3.095
3.110
158,779
-0.04(-1.27%)
Dec 29, 2023
3.220
3.239
3.045
3.150
316,962
-0.05(-1.56%)
Dec 28, 2023
3.360
3.370
3.175
3.200
253,818
-0.19(-5.60%)
Dec 27, 2023
3.380
3.500
3.370
3.390
268,457
+0.00(+0.00%)
Dec 26, 2023
3.170
3.400
3.170
3.390
230,756
+0.19(+5.94%)
Dec 22, 2023
3.090
3.230
3.090
3.200
219,791
+0.12(+3.73%)
Dec 21, 2023
3.020
3.100
2.930
3.085
253,876
+0.11(+3.87%)
Dec 20, 2023
3.170
3.250
2.960
2.970
412,369
-0.20(-6.31%)
Dec 19, 2023
3.190
3.290
3.145
3.170
211,399
+0.02(+0.79%)
Dec 18, 2023
3.200
3.200
3.079
3.145
144,433
-0.04(-1.10%)
Dec 15, 2023
3.250
3.310
3.080
3.180
501,395
-0.07(-2.15%)
Dec 14, 2023
3.310
3.340
3.160
3.250
279,463
+0.03(+0.93%)
Dec 13, 2023
3.340
3.340
3.125
3.220
193,100
-0.12(-3.59%)
Dec 12, 2023
3.340
3.410
3.280
3.340
117,051
+0.03(+0.91%)
Dec 11, 2023
3.340
3.400
3.270
3.310
165,283
-0.02(-0.60%)
Dec 08, 2023
3.200
3.385
3.200
3.330
206,710
+0.03(+0.91%)
Dec 07, 2023
3.150
3.300
3.080
3.300
193,685
+0.14(+4.43%)
Dec 06, 2023
3.200
3.250
3.150
3.160
103,389
+0.01(+0.32%)
Dec 05, 2023
3.220
3.260
3.140
3.150
123,896
-0.08(-2.48%)
Dec 04, 2023
3.150
3.300
3.140
3.230
224,143
+0.08(+2.54%)
Dec 01, 2023
3.070
3.260
3.020
3.150
230,773
+0.09(+2.94%)
Nov 30, 2023
3.010
3.140
2.970
3.060
219,696
+0.04(+1.32%)
Nov 29, 2023
3.070
3.130
2.995
3.020
194,576
-0.02(-0.66%)
Nov 28, 2023
3.000
3.070
2.940
3.040
132,481
+0.02(+0.66%)
Nov 27, 2023
3.030
3.070
2.970
3.020
147,882
+0.00(+0.00%)
Nov 24, 2023
3.150
3.160
3.000
3.020
91,420
-0.14(-4.43%)
Nov 22, 2023
3.030
3.250
3.000
3.160
310,341
+0.16(+5.33%)
Nov 21, 2023
3.030
3.030
2.970
3.000
205,938
-0.06(-1.96%)
Nov 20, 2023
3.050
3.080
2.990
3.060
265,829
+0.01(+0.33%)
Nov 17, 2023
3.030
3.140
2.985
3.050
435,129
+0.07(+2.52%)
Nov 16, 2023
3.190
3.190
2.910
2.975
358,745
-0.23(-7.03%)
Nov 15, 2023
3.140
3.240
3.080
3.200
551,578
-0.02(-0.62%)
Nov 14, 2023
2.960
3.220
2.930
3.220
785,468
+0.36(+12.59%)
Nov 13, 2023
2.630
2.860
2.570
2.860
527,897
+0.24(+9.16%)
Nov 10, 2023
2.470
2.670
2.370
2.620
658,146
+0.10(+3.97%)
Nov 09, 2023
2.480
2.680
2.470
2.520
506,071
+0.04(+1.61%)
Nov 08, 2023
2.500
2.650
2.400
2.480
1,952,019
+0.28(+12.73%)
Nov 07, 2023
2.190
2.225
2.145
2.200
240,151
+0.00(+0.00%)
Nov 06, 2023
2.250
2.305
2.180
2.200
234,963
-0.02(-0.90%)
Nov 03, 2023
2.110
2.220
2.110
2.220
268,538
+0.15(+7.25%)
Nov 02, 2023
2.000
2.070
1.990
2.070
283,189
+0.10(+5.08%)
Nov 01, 2023
2.120
2.130
1.960
1.970
378,528
-0.16(-7.51%)
Oct 31, 2023
2.090
2.169
2.035
2.130
268,634
+0.06(+2.90%)
Oct 30, 2023
2.200
2.205
2.070
2.070
280,291
-0.10(-4.61%)
Oct 27, 2023
2.130
2.190
2.110
2.170
265,947
+0.04(+1.88%)
Oct 26, 2023
2.230
2.240
2.090
2.130
296,236
-0.11(-4.91%)
Oct 25, 2023
2.280
2.280
2.230
2.240
166,171
-0.04(-1.75%)
Oct 24, 2023
2.280
2.320
2.240
2.280
177,836
+0.01(+0.44%)
Oct 23, 2023
2.280
2.280
2.210
2.270
350,762
-0.01(-0.44%)
Oct 20, 2023
2.300
2.390
2.250
2.280
331,041
-0.01(-0.44%)
Oct 19, 2023
2.340
2.395
2.280
2.290
233,321
-0.07(-2.97%)
Oct 18, 2023
2.400
2.430
2.350
2.360
173,713
-0.04(-1.67%)
Oct 17, 2023
2.250
2.470
2.250
2.400
436,520
+0.15(+6.67%)
Oct 16, 2023
2.230
2.280
2.200
2.250
240,893
+0.03(+1.35%)
Oct 13, 2023
2.190
2.240
2.170
2.220
341,998
+0.01(+0.45%)
Oct 12, 2023
2.370
2.380
2.175
2.210
363,255
-0.16(-6.75%)
Oct 11, 2023
2.380
2.400
2.331
2.370
232,342
-0.01(-0.42%)
Oct 10, 2023
2.320
2.390
2.215
2.380
186,002
+0.09(+3.93%)
Oct 09, 2023
2.280
2.300
2.210
2.290
121,577
-0.02(-0.87%)
Oct 06, 2023
2.320
2.345
2.250
2.310
303,248
-0.02(-0.86%)
Oct 05, 2023
2.300
2.340
2.290
2.330
209,080
+0.04(+1.75%)
Oct 04, 2023
2.290
2.330
2.220
2.290
396,506
+0.01(+0.44%)
Oct 03, 2023
2.300
2.400
2.240
2.280
465,425
-0.01(-0.44%)
Oct 02, 2023
2.440
2.455
2.280
2.290
349,044
-0.17(-6.91%)
Sep 29, 2023
2.410
2.480
2.400
2.460
218,273
+0.06(+2.50%)
Sep 28, 2023
2.380
2.420
2.230
2.400
500,896
+0.04(+1.69%)
Sep 27, 2023
2.450
2.500
2.300
2.360
593,818
-0.08(-3.28%)
Sep 26, 2023
2.480
2.507
2.430
2.440
956,124
-0.04(-1.61%)
Sep 25, 2023
2.490
2.530
2.480
2.480
320,793
-0.01(-0.40%)
Sep 22, 2023
2.490
2.510
2.445
2.490
599,710
+0.00(+0.00%)
Sep 21, 2023
2.510
2.515
2.475
2.490
637,289
-0.03(-1.19%)
Sep 20, 2023
2.560
2.600
2.490
2.520
479,209
-0.04(-1.56%)
Sep 19, 2023
2.580
2.580
2.535
2.560
292,460
-0.02(-0.78%)
Sep 18, 2023
2.630
2.655
2.570
2.580
414,469
-0.04(-1.53%)
Sep 15, 2023
2.610
2.650
2.540
2.620
788,711
+0.01(+0.38%)
Sep 14, 2023
2.650
2.730
2.590
2.610
543,758
-0.04(-1.51%)
Sep 13, 2023
2.740
2.750
2.595
2.650
705,152
-0.10(-3.64%)
Sep 12, 2023
2.700
2.860
2.700
2.750
948,626
+0.06(+2.23%)
Sep 11, 2023
2.760
2.810
2.680
2.690
901,599
-0.07(-2.54%)
Sep 08, 2023
2.680
2.800
2.650
2.760
345,321
+0.08(+2.99%)
Sep 07, 2023
2.720
2.730
2.650
2.680
818,193
-0.06(-2.19%)
Sep 06, 2023
2.790
2.795
2.720
2.740
703,176
-0.04(-1.44%)
Sep 05, 2023
2.860
2.889
2.750
2.780
491,092
-0.05(-1.77%)
Sep 01, 2023
2.790
2.855
2.790
2.830
625,296
+0.05(+1.80%)
Aug 31, 2023
2.790
2.850
2.760
2.780
864,279
-0.01(-0.36%)
Aug 30, 2023
2.780
2.820
2.770
2.790
343,322
+0.00(+0.00%)
Aug 29, 2023
2.800
2.840
2.770
2.790
589,488
+0.00(+0.00%)
Aug 28, 2023
2.800
2.900
2.780
2.790
526,989
-0.03(-1.06%)
Aug 25, 2023
2.870
2.900
2.760
2.820
265,842
-0.04(-1.40%)
Aug 24, 2023
2.870
2.890
2.830
2.860
362,334
-0.01(-0.35%)
Aug 23, 2023
2.960
3.005
2.870
2.870
398,484
-0.12(-4.01%)
Aug 22, 2023
2.890
3.010
2.860
2.990
404,422
+0.11(+3.82%)
Aug 21, 2023
2.990
2.990
2.860
2.880
665,798
-0.12(-4.00%)
Aug 18, 2023
2.980
3.180
2.980
3.000
606,679
-0.04(-1.32%)
Aug 17, 2023
2.860
3.060
2.820
3.040
770,347
+0.19(+6.67%)
Aug 16, 2023
2.950
3.030
2.780
2.850
2,691,355
-0.08(-2.73%)
Aug 15, 2023
3.150
3.180
2.885
2.930
2,563,288
-0.26(-8.15%)
Aug 14, 2023
3.090
3.230
3.070
3.190
539,319
-0.02(-0.62%)
Aug 11, 2023
3.180
3.220
3.079
3.210
566,447
+0.00(+0.16%)
Aug 10, 2023
3.000
3.210
2.674
3.205
2,352,009
-0.10(-3.03%)
Aug 09, 2023
3.330
3.390
3.250
3.305
276,331
-0.01(-0.45%)
Aug 08, 2023
3.330
3.330
3.245
3.320
272,363
-0.08(-2.35%)
Aug 07, 2023
3.410
3.420
3.305
3.400
200,411
+0.00(+0.00%)
Aug 04, 2023
3.320
3.425
3.270
3.400
218,913
+0.08(+2.41%)
Aug 03, 2023
3.320
3.340
3.255
3.320
150,444
-0.03(-0.90%)
Aug 02, 2023
3.440
3.495
3.300
3.350
339,626
-0.10(-2.90%)
Aug 01, 2023
3.640
3.640
3.430
3.450
280,746
-0.20(-5.48%)
Jul 31, 2023
3.640
3.795
3.600
3.650
293,086
+0.02(+0.55%)
Jul 28, 2023
3.700
3.810
3.620
3.630
315,584
-0.07(-1.89%)
Jul 27, 2023
3.500
3.980
3.500
3.700
1,202,549
+0.21(+6.02%)
Jul 26, 2023
3.460
3.525
3.460
3.490
169,573
+0.03(+0.87%)
Jul 25, 2023
3.500
3.515
3.420
3.460
141,852
-0.04(-1.14%)
Jul 24, 2023
3.440
3.560
3.410
3.500
199,014
+0.05(+1.45%)
Jul 21, 2023
3.570
3.610
3.420
3.450
145,390
-0.08(-2.27%)
Jul 20, 2023
3.670
3.680
3.510
3.530
267,416
-0.12(-3.29%)
Jul 19, 2023
3.540
3.720
3.530
3.650
466,938
+0.10(+2.82%)
Jul 18, 2023
3.280
3.575
3.260
3.550
496,770
+0.25(+7.58%)
Jul 17, 2023
3.150
3.330
3.140
3.300
284,675
+0.16(+5.10%)
Jul 14, 2023
3.110
3.170
3.000
3.140
814,311
+0.04(+1.29%)
Jul 13, 2023
3.160
3.200
3.090
3.100
246,655
-0.06(-1.90%)
Jul 12, 2023
3.200
3.220
3.150
3.160
186,897
+0.01(+0.32%)
Jul 11, 2023
3.180
3.190
3.110
3.150
222,717
+0.00(+0.00%)
Jul 10, 2023
3.170
3.230
3.120
3.150
186,984
-0.01(-0.32%)
Jul 07, 2023
3.080
3.200
3.080
3.160
492,344
+0.11(+3.61%)
Jul 06, 2023
3.160
3.205
3.025
3.050
341,169
-0.10(-3.17%)
Jul 05, 2023
3.350
3.350
3.140
3.150
405,772
-0.25(-7.35%)
Jul 03, 2023
3.370
3.435
3.365
3.400
152,414
+0.02(+0.59%)
Jun 30, 2023
3.550
3.550
3.370
3.380
234,707
-0.16(-4.52%)
Jun 29, 2023
3.630
3.700
3.530
3.540
160,258
-0.08(-2.21%)
Jun 28, 2023
3.710
3.710
3.600
3.620
168,264
-0.09(-2.43%)
Jun 27, 2023
3.510
3.770
3.480
3.710
289,178
+0.19(+5.40%)
Jun 26, 2023
3.350
3.560
3.330
3.520
286,240
+0.15(+4.45%)
Jun 23, 2023
3.400
3.480
3.340
3.370
567,420
+0.03(+0.90%)
Jun 22, 2023
3.360
3.380
3.270
3.340
213,981
-0.04(-1.18%)
Jun 21, 2023
3.340
3.440
3.320
3.380
319,282
+0.04(+1.20%)
Jun 20, 2023
3.350
3.390
3.235
3.340
287,649
-0.01(-0.30%)
Jun 16, 2023
3.370
3.380
3.285
3.350
400,114
+0.02(+0.60%)
Jun 15, 2023
3.420
3.440
3.305
3.330
403,248
-0.10(-2.92%)
Jun 14, 2023
3.400
3.475
3.390
3.430
419,367
+0.02(+0.59%)
Jun 13, 2023
3.410
3.495
3.400
3.410
186,998
-0.01(-0.29%)
Jun 12, 2023
3.430
3.495
3.400
3.420
237,388
+0.00(+0.00%)
Jun 09, 2023
3.370
3.440
3.300
3.420
342,733
+0.02(+0.59%)
Jun 08, 2023
3.600
3.600
3.400
3.400
338,218
-0.20(-5.56%)
Jun 07, 2023
3.450
3.690
3.450
3.600
1,277,764
+0.20(+5.88%)
Jun 06, 2023
3.380
3.540
3.350
3.400
1,562,182
+0.01(+0.29%)
Jun 05, 2023
3.460
3.480
3.335
3.390
282,283
-0.07(-2.02%)
Jun 02, 2023
3.430
3.460
3.330
3.460
376,755
+0.09(+2.67%)
Jun 01, 2023
3.350
3.436
3.320
3.370
458,351
+0.02(+0.60%)
May 31, 2023
3.390
3.440
3.305
3.350
429,834
-0.03(-0.89%)
May 30, 2023
3.310
3.410
3.280
3.380
422,414
+0.11(+3.36%)
May 26, 2023
3.210
3.285
3.190
3.270
536,564
+0.06(+1.87%)
May 25, 2023
3.240
3.261
3.115
3.210
329,934
-0.03(-0.93%)
May 24, 2023
3.230
3.250
3.160
3.240
401,096
-0.01(-0.31%)
May 23, 2023
3.330
3.370
3.235
3.250
508,777
-0.08(-2.40%)
May 22, 2023
3.290
3.350
3.240
3.330
650,864
+0.07(+2.15%)
May 19, 2023
3.500
3.550
3.210
3.260
1,641,127
-0.55(-14.44%)
May 18, 2023
3.790
3.850
3.700
3.810
199,833
+0.02(+0.66%)
May 17, 2023
3.700
3.820
3.670
3.785
353,083
+0.12(+3.42%)
May 16, 2023
3.840
3.860
3.650
3.660
283,551
-0.20(-5.18%)
May 15, 2023
3.910
3.940
3.760
3.860
345,901
-0.04(-1.03%)
May 12, 2023
3.950
4.016
3.860
3.900
942,174
-0.02(-0.51%)
May 11, 2023
4.560
4.800
3.810
3.920
1,976,025
-0.94(-19.34%)
May 10, 2023
4.900
4.945
4.740
4.860
304,569
+0.03(+0.62%)
May 09, 2023
4.720
4.850
4.700
4.830
139,410
+0.08(+1.58%)
May 08, 2023
4.720
4.770
4.680
4.755
146,523
+0.05(+1.17%)
May 05, 2023
4.800
4.817
4.670
4.700
109,865
+0.00(+0.00%)
May 04, 2023
4.750
4.810
4.640
4.700
202,754
-0.07(-1.47%)
May 03, 2023
4.820
4.920
4.770
4.770
186,539
-0.03(-0.63%)
May 02, 2023
4.960
4.980
4.800
4.800
209,395
-0.17(-3.32%)
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.