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
Kaspien Holdings Inc
(NQ:
KSPN
)
0.2014
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Jun 9, 2023
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
0.6960
0.7160
0.6007
0.6277
105,524
-0.07(-9.80%)
Apr 27, 2023
0.7007
0.7554
0.6620
0.6959
41,528
-0.01(-2.01%)
Apr 26, 2023
0.7500
0.7500
0.6975
0.7102
46,620
-0.05(-6.69%)
Apr 25, 2023
0.7700
0.7898
0.6870
0.7611
34,209
-0.04(-5.10%)
Apr 24, 2023
0.7700
0.8399
0.7620
0.8020
97,836
+0.00(+0.25%)
Apr 21, 2023
0.8100
0.8299
0.7601
0.8000
49,474
-0.04(-4.76%)
Apr 20, 2023
0.8110
0.8501
0.7629
0.8400
50,201
+0.03(+3.68%)
Apr 19, 2023
0.7700
0.9600
0.7600
0.8102
182,456
-0.05(-5.79%)
Apr 18, 2023
0.7411
1.120
0.6700
0.8600
1,228,496
+0.09(+11.69%)
Apr 17, 2023
0.6900
1.200
0.6600
0.7700
2,526,631
+0.10(+14.93%)
Apr 14, 2023
0.6500
0.6997
0.6270
0.6700
82,891
+0.05(+8.06%)
Apr 13, 2023
0.6663
0.6800
0.6000
0.6200
52,974
-0.07(-9.74%)
Apr 12, 2023
0.5970
0.6869
0.5700
0.6869
77,791
+0.06(+9.03%)
Apr 11, 2023
0.6300
0.6598
0.5920
0.6300
91,019
-0.01(-1.56%)
Apr 10, 2023
0.7200
0.7700
0.6200
0.6400
284,622
-0.08(-11.09%)
Apr 06, 2023
0.5702
0.8470
0.5702
0.7198
1,760,453
+0.13(+21.98%)
Apr 05, 2023
0.5900
0.6230
0.5900
0.5901
7,267
-0.00(-0.42%)
Apr 04, 2023
0.6000
0.6360
0.5605
0.5926
32,499
-0.03(-4.57%)
Apr 03, 2023
0.6200
0.6520
0.5733
0.6210
31,317
+0.01(+1.64%)
Mar 31, 2023
0.6540
0.6540
0.6060
0.6110
17,823
-0.04(-6.00%)
Mar 30, 2023
0.6400
0.6800
0.5800
0.6500
61,159
+0.00(+0.18%)
Mar 29, 2023
0.6029
0.6800
0.6029
0.6488
73,538
+0.03(+4.39%)
Mar 28, 2023
0.6100
0.6500
0.5996
0.6215
86,816
+0.03(+5.34%)
Mar 27, 2023
0.5100
0.6799
0.5100
0.5900
645,132
+0.07(+13.14%)
Mar 24, 2023
0.5315
0.5607
0.5100
0.5215
23,436
-0.01(-1.60%)
Mar 23, 2023
0.5800
0.6100
0.5215
0.5300
41,981
-0.08(-13.11%)
Mar 22, 2023
0.5800
0.6407
0.5716
0.6100
54,440
+0.05(+8.93%)
Mar 21, 2023
0.5200
0.6600
0.5200
0.5600
235,089
+0.05(+9.87%)
Mar 20, 2023
0.5200
0.5201
0.5000
0.5097
27,011
-0.01(-1.24%)
Mar 17, 2023
0.5240
0.5300
0.4800
0.5161
48,543
+0.01(+1.20%)
Mar 16, 2023
0.5000
0.5300
0.5000
0.5100
19,031
-0.02(-3.77%)
Mar 15, 2023
0.6000
0.5902
0.4500
0.5300
76,540
-0.07(-11.67%)
Mar 14, 2023
0.5510
0.6200
0.5401
0.6000
34,130
+0.03(+5.26%)
Mar 13, 2023
0.6000
0.6050
0.5200
0.5700
81,855
-0.02(-3.76%)
Mar 10, 2023
0.6100
0.6380
0.5900
0.5923
32,043
-0.05(-7.45%)
Mar 09, 2023
0.6400
0.6400
0.5800
0.6400
11,933
+0.04(+5.79%)
Mar 08, 2023
0.6600
0.6697
0.5580
0.6050
74,714
-0.05(-6.92%)
Mar 07, 2023
0.6400
0.6699
0.6301
0.6500
66,860
+0.02(+2.36%)
Mar 06, 2023
0.6650
0.6699
0.6350
0.6350
23,971
-0.04(-5.22%)
Mar 03, 2023
0.6400
0.6767
0.6200
0.6700
43,513
+0.02(+3.08%)
Mar 02, 2023
0.6200
0.6500
0.6200
0.6500
29,934
+0.03(+4.84%)
Mar 01, 2023
0.6370
0.6459
0.6200
0.6200
12,482
-0.02(-2.67%)
Feb 28, 2023
0.6530
0.6530
0.6100
0.6370
24,306
+0.00(+0.02%)
Feb 27, 2023
0.6500
0.7000
0.6300
0.6369
35,975
-0.03(-4.80%)
Feb 24, 2023
0.6485
0.6700
0.6203
0.6690
23,281
-0.00(-0.15%)
Feb 23, 2023
0.6599
0.6700
0.6101
0.6700
59,774
+0.02(+3.08%)
Feb 22, 2023
0.6800
0.6994
0.6203
0.6500
34,036
-0.01(-1.50%)
Feb 21, 2023
0.7000
0.7000
0.6212
0.6599
52,221
-0.05(-7.58%)
Feb 17, 2023
0.7000
0.7598
0.6803
0.7140
30,083
+0.00(+0.56%)
Feb 16, 2023
0.6700
0.7489
0.6700
0.7100
17,762
+0.02(+2.45%)
Feb 15, 2023
0.6900
0.7199
0.6898
0.6930
21,423
+0.03(+5.00%)
Feb 14, 2023
0.7000
0.7057
0.6306
0.6600
82,103
-0.06(-8.33%)
Feb 13, 2023
0.6694
0.9090
0.6200
0.7200
218,380
+0.03(+4.33%)
Feb 10, 2023
0.6790
0.7000
0.6602
0.6901
80,620
-0.01(-1.41%)
Feb 09, 2023
0.7600
0.8100
0.6751
0.7000
203,609
-0.05(-7.16%)
Feb 08, 2023
0.8100
0.8100
0.7500
0.7540
41,713
-0.01(-0.66%)
Feb 07, 2023
0.8050
0.8200
0.7500
0.7590
54,028
-0.05(-6.30%)
Feb 06, 2023
0.8500
0.8500
0.7503
0.8100
62,704
-0.03(-4.14%)
Feb 03, 2023
0.7900
0.8705
0.7700
0.8450
79,576
+0.08(+11.18%)
Feb 02, 2023
0.9000
0.9100
0.7250
0.7600
296,250
-0.14(-15.74%)
Feb 01, 2023
0.9500
0.9548
0.8800
0.9020
109,397
-0.05(-4.85%)
Jan 31, 2023
0.9700
0.9700
0.8700
0.9480
103,109
+0.01(+0.58%)
Jan 30, 2023
0.9600
1.030
0.8701
0.9425
131,888
+0.07(+8.33%)
Jan 27, 2023
0.8400
0.9500
0.8100
0.8700
152,484
+0.02(+2.34%)
Jan 26, 2023
0.8500
0.9101
0.7999
0.8501
44,974
+0.05(+6.28%)
Jan 25, 2023
0.8301
0.8800
0.7210
0.7999
178,596
-0.05(-5.91%)
Jan 24, 2023
0.8330
0.8799
0.8330
0.8501
20,233
-0.02(-2.29%)
Jan 23, 2023
0.8300
0.9000
0.8300
0.8700
35,118
+0.04(+4.82%)
Jan 20, 2023
0.8500
0.8500
0.8000
0.8300
50,909
+0.01(+1.21%)
Jan 19, 2023
0.8700
0.8900
0.7880
0.8201
77,122
-0.04(-4.64%)
Jan 18, 2023
0.8300
0.9700
0.7900
0.8600
327,744
+0.05(+6.61%)
Jan 17, 2023
0.7000
0.8300
0.6900
0.8067
210,980
+0.13(+19.78%)
Jan 13, 2023
0.6472
0.7400
0.6200
0.6735
176,166
+0.05(+8.63%)
Jan 12, 2023
0.6300
0.6500
0.6100
0.6200
36,331
-0.00(-0.05%)
Jan 11, 2023
0.6500
0.6590
0.4700
0.6203
66,976
-0.04(-6.54%)
Jan 10, 2023
0.6250
0.6682
0.5940
0.6637
134,841
+0.03(+4.92%)
Jan 09, 2023
0.6199
0.6500
0.5900
0.6326
64,012
+0.01(+2.05%)
Jan 06, 2023
0.6208
0.6595
0.5770
0.6199
31,280
-0.02(-3.14%)
Jan 05, 2023
0.5700
0.6900
0.5417
0.6400
165,223
+0.05(+8.88%)
Jan 04, 2023
0.5700
0.6300
0.5700
0.5878
133,901
+0.03(+4.59%)
Jan 03, 2023
0.5900
0.5920
0.5560
0.5620
33,472
+0.01(+1.26%)
Dec 30, 2022
0.5795
0.5909
0.5217
0.5550
97,817
-0.03(-4.77%)
Dec 29, 2022
0.4965
0.6381
0.4965
0.5828
186,036
+0.06(+12.08%)
Dec 28, 2022
0.5686
0.5727
0.4505
0.5200
114,688
-0.05(-8.60%)
Dec 27, 2022
0.6174
0.6300
0.5500
0.5689
51,604
-0.02(-3.25%)
Dec 23, 2022
0.5821
0.6300
0.5603
0.5880
38,926
-0.01(-2.02%)
Dec 22, 2022
0.6061
0.6100
0.5600
0.6001
84,270
+0.00(+0.18%)
Dec 21, 2022
0.6400
0.6695
0.5838
0.5990
113,485
-0.06(-8.55%)
Dec 20, 2022
0.6900
0.6900
0.6018
0.6550
73,450
-0.03(-3.68%)
Dec 19, 2022
0.7000
0.7320
0.6300
0.6800
113,974
-0.03(-3.71%)
Dec 16, 2022
0.7500
0.7800
0.7022
0.7062
176,954
-0.07(-8.90%)
Dec 15, 2022
0.7200
0.8000
0.5940
0.7752
509,222
+0.06(+7.76%)
Dec 14, 2022
0.7000
0.7800
0.6510
0.7194
898,762
-0.27(-27.24%)
Dec 13, 2022
0.8800
1.150
0.8004
0.9887
5,321,958
+0.25(+34.63%)
Dec 12, 2022
0.7200
0.7390
0.7100
0.7344
51,034
-0.00(-0.08%)
Dec 09, 2022
0.7500
0.7500
0.7300
0.7350
40,664
-0.01(-0.81%)
Dec 08, 2022
0.7800
0.7800
0.7400
0.7410
34,819
+0.00(+0.14%)
Dec 07, 2022
0.7700
0.8098
0.7400
0.7400
38,268
-0.03(-4.02%)
Dec 06, 2022
0.7900
0.8200
0.7500
0.7710
100,739
-0.04(-4.80%)
Dec 05, 2022
0.8300
0.8797
0.7974
0.8099
84,675
-0.01(-1.23%)
Dec 02, 2022
0.8066
0.8800
0.8066
0.8200
95,777
-0.01(-0.67%)
Dec 01, 2022
0.8071
0.8350
0.8043
0.8255
38,782
-0.01(-1.14%)
Nov 30, 2022
0.8100
0.8853
0.7801
0.8350
114,641
+0.02(+1.83%)
Nov 29, 2022
0.8236
0.8700
0.7659
0.8200
205,252
-0.03(-3.67%)
Nov 28, 2022
0.9100
0.9455
0.8100
0.8512
268,067
-0.06(-6.43%)
Nov 25, 2022
0.8553
0.9100
0.8553
0.9097
43,818
+0.05(+5.77%)
Nov 23, 2022
0.8743
0.9600
0.8250
0.8601
204,955
-0.06(-6.31%)
Nov 22, 2022
0.9900
1.010
0.8511
0.9180
241,061
-0.06(-6.33%)
Nov 21, 2022
0.9500
1.260
0.9500
0.9800
2,280,614
+0.12(+13.94%)
Nov 18, 2022
0.8270
0.8989
0.8270
0.8601
71,431
-0.00(-0.06%)
Nov 17, 2022
0.8800
0.9100
0.8500
0.8606
51,747
-0.02(-2.14%)
Nov 16, 2022
0.8800
0.9224
0.8331
0.8794
60,341
-0.03(-3.47%)
Nov 15, 2022
0.8600
0.9999
0.8330
0.9110
274,119
+0.09(+11.02%)
Nov 14, 2022
0.8600
0.8611
0.8000
0.8206
267,529
-0.03(-3.81%)
Nov 11, 2022
0.8300
0.8800
0.8120
0.8531
87,316
+0.00(+0.36%)
Nov 10, 2022
0.8394
0.8900
0.8200
0.8500
100,679
+0.05(+5.92%)
Nov 09, 2022
0.9400
0.9900
0.8025
0.8025
178,076
-0.14(-14.63%)
Nov 08, 2022
0.8600
0.9793
0.8109
0.9400
438,816
+0.08(+8.68%)
Nov 07, 2022
0.8270
0.9176
0.7304
0.8649
1,003,267
+0.01(+1.04%)
Nov 04, 2022
0.8511
1.390
0.8300
0.8560
7,253,714
+0.01(+1.66%)
Nov 03, 2022
0.8902
0.9190
0.8200
0.8420
118,780
-0.07(-7.97%)
Nov 02, 2022
0.9700
0.9661
0.8658
0.9149
90,694
-0.03(-2.67%)
Nov 01, 2022
1.070
1.070
0.9000
0.9400
297,434
-0.13(-12.15%)
Oct 31, 2022
1.050
1.080
1.000
1.070
185,018
+0.05(+4.90%)
Oct 28, 2022
1.090
1.110
1.000
1.020
239,881
+0.00(+0.00%)
Oct 27, 2022
1.100
1.129
1.020
1.020
219,840
-0.11(-9.73%)
Oct 26, 2022
1.180
1.180
1.080
1.130
210,057
-0.05(-4.24%)
Oct 25, 2022
1.110
1.220
1.050
1.180
849,958
+0.02(+1.72%)
Oct 24, 2022
1.110
1.680
1.110
1.160
14,686,064
+0.04(+3.57%)
Oct 21, 2022
1.140
1.150
1.040
1.120
71,242
-0.01(-0.88%)
Oct 20, 2022
1.180
1.240
1.080
1.130
123,443
-0.03(-2.59%)
Oct 19, 2022
1.260
1.290
1.140
1.160
103,377
-0.08(-6.45%)
Oct 18, 2022
1.270
1.320
1.210
1.240
122,164
-0.02(-1.59%)
Oct 17, 2022
1.320
1.370
1.220
1.260
112,174
-0.06(-4.55%)
Oct 14, 2022
1.410
1.420
1.290
1.320
156,850
-0.10(-7.04%)
Oct 13, 2022
1.320
1.470
1.260
1.420
127,252
+0.03(+2.16%)
Oct 12, 2022
1.430
1.430
1.330
1.390
128,747
+0.00(+0.00%)
Oct 11, 2022
1.440
1.460
1.360
1.390
96,157
-0.07(-4.79%)
Oct 10, 2022
1.480
1.490
1.390
1.460
62,872
+0.07(+5.04%)
Oct 07, 2022
1.500
1.536
1.380
1.390
120,686
-0.12(-7.95%)
Oct 06, 2022
1.560
1.580
1.500
1.510
124,145
-0.01(-0.66%)
Oct 05, 2022
1.540
1.610
1.508
1.520
87,906
-0.10(-6.17%)
Oct 04, 2022
1.550
1.640
1.550
1.620
102,409
+0.08(+5.19%)
Oct 03, 2022
1.530
1.600
1.470
1.540
138,977
+0.02(+1.32%)
Sep 30, 2022
1.500
1.580
1.450
1.520
154,507
+0.01(+0.66%)
Sep 29, 2022
1.610
1.617
1.470
1.510
95,424
-0.09(-5.63%)
Sep 28, 2022
1.520
1.630
1.500
1.600
95,281
+0.08(+5.26%)
Sep 27, 2022
1.450
1.610
1.450
1.520
354,677
+0.08(+5.56%)
Sep 26, 2022
1.480
1.530
1.340
1.440
160,439
-0.07(-4.64%)
Sep 23, 2022
1.490
1.600
1.460
1.510
192,510
-0.02(-1.31%)
Sep 22, 2022
1.780
1.780
1.500
1.530
306,235
-0.21(-12.07%)
Sep 21, 2022
1.810
1.829
1.700
1.740
133,336
-0.08(-4.40%)
Sep 20, 2022
1.810
1.860
1.750
1.820
171,709
-0.03(-1.62%)
Sep 19, 2022
1.780
1.910
1.700
1.850
470,105
+0.06(+3.35%)
Sep 16, 2022
1.950
1.979
1.750
1.790
320,168
-0.17(-8.67%)
Sep 15, 2022
1.990
2.130
1.880
1.960
508,947
-0.11(-5.31%)
Sep 14, 2022
2.540
2.640
1.950
2.070
1,163,677
-0.79(-27.62%)
Sep 13, 2022
2.930
3.450
2.600
2.860
5,989,420
+0.00(+0.00%)
Sep 12, 2022
2.290
2.999
2.270
2.860
1,876,310
+0.62(+27.68%)
Sep 09, 2022
2.200
2.290
2.100
2.240
152,267
+0.06(+2.75%)
Sep 08, 2022
2.200
2.260
2.060
2.180
181,562
-0.05(-2.24%)
Sep 07, 2022
2.570
2.600
1.820
2.230
985,277
-0.31(-12.20%)
Sep 06, 2022
2.630
3.150
2.500
2.540
1,229,747
+0.08(+3.25%)
Sep 02, 2022
2.600
2.600
2.370
2.460
93,938
-0.03(-1.20%)
Sep 01, 2022
2.370
2.570
2.360
2.490
104,097
-0.12(-4.60%)
Aug 31, 2022
2.630
2.760
2.230
2.610
190,463
-0.02(-0.76%)
Aug 30, 2022
2.800
2.819
2.560
2.630
143,006
-0.14(-5.05%)
Aug 29, 2022
2.670
2.790
2.590
2.770
71,794
+0.10(+3.75%)
Aug 26, 2022
2.850
2.982
2.550
2.670
184,660
-0.23(-7.93%)
Aug 25, 2022
2.900
2.990
2.780
2.900
124,933
-0.08(-2.68%)
Aug 24, 2022
2.820
3.100
2.750
2.980
156,275
+0.15(+5.30%)
Aug 23, 2022
3.020
3.140
2.750
2.830
209,876
-0.23(-7.52%)
Aug 22, 2022
2.900
3.290
2.670
3.060
651,930
+0.14(+4.79%)
Aug 19, 2022
3.030
3.120
2.790
2.920
197,556
-0.14(-4.58%)
Aug 18, 2022
3.160
3.680
2.940
3.060
998,445
-0.16(-4.97%)
Aug 17, 2022
3.170
3.316
3.120
3.220
70,541
-0.05(-1.53%)
Aug 16, 2022
3.240
3.390
3.040
3.270
212,328
+0.04(+1.24%)
Aug 15, 2022
3.300
3.510
3.080
3.230
275,105
-0.13(-3.87%)
Aug 12, 2022
3.500
3.500
3.220
3.360
184,620
+0.00(+0.00%)
Aug 11, 2022
3.280
3.460
3.250
3.360
182,040
+0.09(+2.75%)
Aug 10, 2022
3.200
3.700
3.080
3.270
699,322
+0.06(+1.87%)
Aug 09, 2022
3.500
4.340
2.910
3.210
3,034,822
-0.44(-12.05%)
Aug 08, 2022
3.650
3.790
3.400
3.650
646,209
-0.09(-2.41%)
Aug 05, 2022
5.110
7.050
3.580
3.740
8,156,595
-1.30(-25.79%)
Aug 04, 2022
5.140
5.570
4.500
5.040
2,863,520
-1.16(-18.71%)
Aug 03, 2022
2.480
7.300
2.480
6.200
58,851,740
+3.62(+140.31%)
Aug 02, 2022
2.650
2.810
2.420
2.580
145,113
-0.14(-5.15%)
Aug 01, 2022
2.500
2.840
2.380
2.720
135,776
+0.25(+10.12%)
Jul 29, 2022
2.570
2.740
2.300
2.470
123,569
-0.08(-3.14%)
Jul 28, 2022
2.600
2.675
2.520
2.550
99,848
-0.05(-1.92%)
Jul 27, 2022
2.760
2.870
2.510
2.600
172,932
-0.28(-9.72%)
Jul 26, 2022
3.050
3.120
2.754
2.880
136,851
-0.17(-5.57%)
Jul 25, 2022
3.040
3.310
2.780
3.050
255,575
-0.16(-4.98%)
Jul 22, 2022
3.530
3.867
3.000
3.210
292,713
-0.48(-13.01%)
Jul 21, 2022
3.890
3.970
3.660
3.690
156,868
-0.17(-4.40%)
Jul 20, 2022
3.840
4.080
3.500
3.860
377,678
-0.06(-1.53%)
Jul 19, 2022
3.690
4.130
3.600
3.920
446,105
+0.23(+6.18%)
Jul 18, 2022
4.050
4.360
3.650
3.692
405,737
-0.56(-13.14%)
Jul 15, 2022
4.520
5.400
4.020
4.250
1,847,357
-0.75(-15.00%)
Jul 14, 2022
4.530
6.420
4.040
5.000
11,319,893
+0.47(+10.38%)
Jul 13, 2022
4.930
5.500
4.330
4.530
1,160,772
-0.75(-14.20%)
Jul 12, 2022
5.590
10.16
4.800
5.280
29,605,920
-1.53(-22.47%)
Jul 11, 2022
2.510
7.410
2.360
6.810
45,739,096
+4.29(+169.96%)
Jul 08, 2022
2.270
3.000
2.250
2.523
21,401
+0.35(+16.25%)
Jul 07, 2022
2.240
2.240
2.115
2.170
6,594
+0.13(+6.37%)
Jul 06, 2022
2.130
2.130
2.010
2.040
4,076
-0.10(-4.67%)
Jul 05, 2022
2.290
2.500
2.020
2.140
21,567
-0.07(-3.17%)
Jul 01, 2022
2.200
2.490
2.150
2.210
13,273
-0.26(-10.53%)
Jun 30, 2022
2.680
2.693
2.310
2.470
18,655
-0.15(-5.73%)
Jun 29, 2022
3.180
3.280
2.620
2.620
21,046
-0.28(-9.81%)
Jun 28, 2022
3.200
3.290
2.800
2.905
11,071
-0.24(-7.48%)
Jun 27, 2022
3.170
3.260
3.140
3.140
15,403
-0.16(-4.85%)
Jun 24, 2022
3.650
3.760
3.140
3.300
10,335
-0.28(-7.82%)
Jun 23, 2022
3.580
3.580
3.430
3.580
1,885
-0.01(-0.28%)
Jun 22, 2022
3.530
3.820
3.237
3.590
23,931
-0.05(-1.37%)
Jun 21, 2022
3.647
3.710
3.406
3.640
8,977
+0.24(+7.06%)
Jun 17, 2022
3.030
3.480
2.940
3.400
36,648
+0.37(+12.21%)
Jun 16, 2022
2.890
3.074
2.770
3.030
4,356
+0.03(+1.00%)
Jun 15, 2022
2.970
3.180
2.740
3.000
15,635
+0.18(+6.38%)
Jun 14, 2022
2.970
2.970
2.810
2.820
6,541
-0.15(-5.05%)
Jun 13, 2022
2.850
2.970
2.850
2.970
9,113
-0.03(-1.00%)
Jun 10, 2022
3.160
3.160
2.829
3.000
7,238
-0.13(-4.31%)
Jun 09, 2022
3.260
3.280
3.037
3.135
7,040
-0.04(-1.10%)
Jun 08, 2022
3.160
3.270
2.860
3.170
16,014
+0.13(+4.28%)
Jun 07, 2022
3.060
3.130
2.750
3.040
18,870
-0.02(-0.65%)
Jun 06, 2022
3.130
3.480
3.060
3.060
5,648
+0.03(+0.99%)
Jun 03, 2022
3.050
3.360
3.030
3.030
3,017
+0.01(+0.33%)
Jun 02, 2022
3.450
3.450
2.880
3.020
21,860
-0.44(-12.72%)
Jun 01, 2022
3.610
3.610
3.460
3.460
1,663
-0.32(-8.47%)
May 31, 2022
3.460
3.810
3.460
3.780
8,460
+0.20(+5.66%)
May 27, 2022
3.700
4.150
3.450
3.578
39,027
-0.12(-3.31%)
May 26, 2022
3.299
3.720
3.292
3.700
17,320
+0.41(+12.46%)
May 25, 2022
3.394
3.433
3.160
3.290
14,827
-0.03(-1.01%)
May 24, 2022
3.460
3.460
3.275
3.324
3,327
+0.00(+0.11%)
May 23, 2022
3.850
3.850
3.320
3.320
6,246
-0.18(-5.01%)
May 20, 2022
3.700
3.696
3.350
3.495
3,503
-0.28(-7.54%)
May 19, 2022
3.600
3.780
3.580
3.780
797
+0.13(+3.56%)
May 18, 2022
4.130
4.130
3.242
3.650
13,854
-0.47(-11.41%)
May 17, 2022
3.860
4.120
3.810
4.120
11,972
+0.48(+13.19%)
May 16, 2022
3.700
3.870
3.640
3.640
5,287
-0.08(-2.15%)
May 13, 2022
3.500
3.720
3.250
3.720
11,520
+0.46(+14.11%)
May 12, 2022
3.285
3.285
3.260
3.260
772
+0.03(+0.93%)
May 11, 2022
3.230
3.550
3.230
3.230
10,138
-0.42(-11.51%)
May 10, 2022
3.789
4.005
3.643
3.650
2,472
-0.01(-0.14%)
May 09, 2022
4.220
4.300
3.530
3.655
28,195
-1.16(-24.16%)
May 06, 2022
4.220
5.140
4.220
4.820
37,689
-0.16(-3.21%)
May 05, 2022
5.110
5.420
4.910
4.980
7,240
-0.29(-5.50%)
May 04, 2022
4.830
5.370
4.280
5.270
22,497
+0.42(+8.66%)
May 03, 2022
4.130
5.290
4.130
4.850
39,568
+0.26(+5.66%)
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.