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
Cn Energy Group Inc
(NQ:
CNEY
)
0.4858
-0.0322 (-6.22%)
Streaming Delayed Price
Updated: 4:00 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 29, 2022
1.400
1.456
1.400
1.430
15,244
+0.01(+0.70%)
Apr 28, 2022
1.410
1.469
1.380
1.420
34,117
-0.05(-3.40%)
Apr 27, 2022
1.460
1.480
1.460
1.470
5,590
+0.00(+0.00%)
Apr 26, 2022
1.630
1.630
1.400
1.470
10,912
-0.06(-3.92%)
Apr 25, 2022
1.510
1.570
1.510
1.530
16,794
+0.02(+1.32%)
Apr 22, 2022
1.660
1.660
1.510
1.510
4,410
-0.12(-7.36%)
Apr 21, 2022
1.700
1.700
1.510
1.630
17,444
+0.10(+6.54%)
Apr 20, 2022
1.630
1.642
1.520
1.530
5,722
+0.00(+0.00%)
Apr 19, 2022
1.520
1.578
1.520
1.530
46,453
+0.01(+0.66%)
Apr 18, 2022
1.520
1.550
1.500
1.520
38,271
+0.00(+0.00%)
Apr 14, 2022
1.570
1.643
1.520
1.520
7,837
-0.02(-1.47%)
Apr 13, 2022
1.600
1.618
1.503
1.543
6,412
-0.03(-1.74%)
Apr 12, 2022
1.700
1.747
1.530
1.570
15,965
-0.14(-8.19%)
Apr 11, 2022
1.680
1.745
1.650
1.710
204,071
-0.01(-0.58%)
Apr 08, 2022
1.710
1.780
1.690
1.720
102,699
+0.07(+4.24%)
Apr 07, 2022
1.740
1.750
1.650
1.650
17,928
-0.10(-5.44%)
Apr 06, 2022
1.760
1.820
1.690
1.745
12,356
-0.00(-0.29%)
Apr 05, 2022
1.750
1.870
1.650
1.750
64,917
+0.04(+2.34%)
Apr 04, 2022
1.670
1.730
1.600
1.710
140,410
+0.01(+0.52%)
Apr 01, 2022
1.750
1.810
1.675
1.701
34,430
-0.05(-2.79%)
Mar 31, 2022
1.790
1.820
1.700
1.750
7,585
-0.07(-4.11%)
Mar 30, 2022
1.790
1.825
1.790
1.825
4,702
+0.04(+2.53%)
Mar 29, 2022
1.720
1.850
1.700
1.780
15,770
+0.04(+2.30%)
Mar 28, 2022
1.720
1.742
1.660
1.740
11,090
+0.02(+1.16%)
Mar 25, 2022
1.790
1.800
1.720
1.720
28,316
-0.10(-5.49%)
Mar 24, 2022
1.780
1.850
1.773
1.820
11,466
+0.04(+2.25%)
Mar 23, 2022
1.650
1.850
1.650
1.780
13,988
+0.03(+1.71%)
Mar 22, 2022
1.750
1.820
1.600
1.750
16,916
-0.06(-3.31%)
Mar 21, 2022
1.900
1.900
1.730
1.810
42,524
+0.21(+13.12%)
Mar 18, 2022
1.940
1.940
1.600
1.600
46,011
-0.32(-16.67%)
Mar 17, 2022
2.000
2.000
1.680
1.920
127,712
+0.20(+11.82%)
Mar 16, 2022
1.770
1.780
1.660
1.717
353,186
+0.03(+2.01%)
Mar 15, 2022
1.882
1.890
1.650
1.683
16,421
-0.04(-2.14%)
Mar 14, 2022
1.900
1.940
1.710
1.720
18,727
-0.22(-11.23%)
Mar 11, 2022
1.890
1.965
1.800
1.938
12,254
+0.04(+1.98%)
Mar 10, 2022
1.850
1.930
1.800
1.900
19,543
+0.05(+2.70%)
Mar 09, 2022
1.770
1.885
1.770
1.850
7,287
+0.04(+2.21%)
Mar 08, 2022
1.800
1.883
1.740
1.810
20,418
+0.02(+1.12%)
Mar 07, 2022
1.700
1.889
1.700
1.790
23,001
-0.01(-0.56%)
Mar 04, 2022
1.880
1.915
1.791
1.800
23,179
-0.12(-6.25%)
Mar 03, 2022
1.930
1.980
1.880
1.920
15,478
+0.00(+0.00%)
Mar 02, 2022
1.960
1.990
1.900
1.920
8,180
-0.07(-3.52%)
Mar 01, 2022
1.980
2.060
1.900
1.990
20,955
-0.03(-1.49%)
Feb 28, 2022
1.900
2.050
1.880
2.020
49,553
+0.14(+7.45%)
Feb 25, 2022
1.850
1.930
1.880
1.880
7,047
+0.00(+0.00%)
Feb 24, 2022
1.890
1.949
1.800
1.880
31,186
-0.13(-6.47%)
Feb 23, 2022
2.090
2.090
1.900
2.010
16,462
+0.09(+4.69%)
Feb 22, 2022
1.850
1.920
1.800
1.920
28,763
+0.08(+4.35%)
Feb 18, 2022
1.840
0
-0.09(-4.66%)
Feb 17, 2022
1.890
2.036
1.890
1.930
7,991
-0.02(-1.03%)
Feb 16, 2022
1.940
2.021
1.890
1.950
13,242
-0.03(-1.52%)
Feb 15, 2022
1.910
2.000
1.900
1.980
5,402
+0.07(+3.66%)
Feb 14, 2022
1.870
1.930
1.872
1.910
13,151
+0.04(+2.14%)
Feb 11, 2022
1.920
1.920
1.850
1.870
13,580
-0.05(-2.60%)
Feb 10, 2022
1.950
2.100
1.890
1.920
28,081
+0.04(+2.13%)
Feb 09, 2022
1.880
1.930
1.800
1.880
23,568
-0.01(-0.53%)
Feb 08, 2022
1.930
1.930
1.782
1.890
8,755
+0.04(+2.16%)
Feb 07, 2022
1.950
1.951
1.800
1.850
13,998
-0.03(-1.60%)
Feb 04, 2022
1.670
1.880
1.670
1.880
19,401
+0.12(+6.82%)
Feb 03, 2022
1.890
1.740
1.760
7,459
-0.14(-7.37%)
Feb 02, 2022
1.940
1.960
1.870
1.900
14,719
-0.07(-3.55%)
Feb 01, 2022
1.960
1.980
1.882
1.970
23,296
+0.05(+2.60%)
Jan 31, 2022
1.750
1.920
1.750
1.920
28,795
+0.18(+10.34%)
Jan 28, 2022
1.690
1.820
1.530
1.740
130,362
+0.12(+7.41%)
Jan 27, 2022
1.720
1.780
1.610
1.620
24,080
-0.10(-5.81%)
Jan 26, 2022
1.960
2.010
1.660
1.720
69,829
-0.05(-2.82%)
Jan 25, 2022
1.650
1.800
1.650
1.770
46,248
+0.10(+5.99%)
Jan 24, 2022
1.830
1.830
1.558
1.670
73,440
-0.19(-10.22%)
Jan 21, 2022
1.980
2.020
1.810
1.860
54,326
-0.16(-7.92%)
Jan 20, 2022
2.030
2.084
2.003
2.020
14,616
+0.03(+1.51%)
Jan 19, 2022
2.220
2.400
1.980
1.990
929,558
-0.25(-11.16%)
Jan 18, 2022
2.130
2.240
2.020
2.240
440,311
+0.03(+1.36%)
Jan 14, 2022
2.210
0
+0.00(+0.00%)
Jan 13, 2022
2.520
2.520
2.180
2.210
225,675
-0.32(-12.65%)
Jan 12, 2022
2.520
2.585
2.480
2.530
731,761
+0.01(+0.40%)
Jan 11, 2022
2.530
2.550
2.500
2.520
8,117
-0.03(-1.18%)
Jan 10, 2022
2.500
2.580
2.430
2.550
39,329
+0.05(+2.00%)
Jan 07, 2022
2.550
2.570
2.500
2.500
42,319
-0.08(-3.10%)
Jan 06, 2022
2.580
2.620
2.470
2.580
33,002
+0.02(+0.78%)
Jan 05, 2022
2.770
2.800
2.560
2.560
66,871
-0.25(-8.90%)
Jan 04, 2022
2.900
2.900
2.760
2.810
28,058
-0.12(-4.10%)
Jan 03, 2022
2.880
3.010
2.864
2.930
37,504
+0.06(+2.09%)
Dec 31, 2021
2.750
2.940
2.740
2.870
65,188
+0.06(+2.14%)
Dec 30, 2021
2.650
2.838
2.560
2.810
264,002
+0.22(+8.49%)
Dec 29, 2021
2.670
2.760
2.500
2.590
341,812
-0.10(-3.72%)
Dec 28, 2021
2.740
2.900
2.640
2.690
310,521
-0.09(-3.24%)
Dec 27, 2021
2.870
2.870
2.730
2.780
289,659
-0.09(-3.14%)
Dec 23, 2021
2.710
2.887
2.650
2.870
281,559
+0.12(+4.36%)
Dec 22, 2021
2.720
2.920
2.615
2.750
1,182,725
+0.00(+0.00%)
Dec 21, 2021
3.130
3.380
2.260
2.750
7,134,854
-0.38(-12.14%)
Dec 20, 2021
2.860
3.230
2.680
3.130
974,498
+0.21(+7.19%)
Dec 17, 2021
2.900
3.040
2.802
2.920
508,284
+0.01(+0.34%)
Dec 16, 2021
3.010
3.160
2.760
2.910
594,176
-0.10(-3.32%)
Dec 15, 2021
2.440
3.290
2.440
3.010
3,675,261
+0.55(+22.36%)
Dec 14, 2021
2.480
2.700
2.400
2.460
399,829
+0.02(+0.82%)
Dec 13, 2021
2.580
2.630
2.400
2.440
281,796
-0.18(-6.87%)
Dec 10, 2021
2.660
2.780
2.560
2.620
228,353
-0.06(-2.42%)
Dec 09, 2021
2.920
2.960
2.660
2.685
286,008
-0.27(-9.29%)
Dec 08, 2021
3.090
3.170
2.900
2.960
287,823
-0.08(-2.63%)
Dec 07, 2021
2.860
3.070
2.840
3.040
268,007
+0.27(+9.75%)
Dec 06, 2021
2.680
2.800
2.600
2.770
257,013
-0.01(-0.36%)
Dec 03, 2021
2.960
2.990
2.650
2.780
290,230
-0.18(-6.08%)
Dec 02, 2021
3.000
3.050
2.900
2.960
290,317
+0.05(+1.72%)
Dec 01, 2021
2.980
3.080
2.890
2.910
367,278
+0.00(+0.00%)
Nov 30, 2021
3.050
3.050
2.805
2.910
402,035
-0.10(-3.32%)
Nov 29, 2021
3.150
3.260
2.960
3.010
567,569
-0.18(-5.64%)
Nov 26, 2021
3.310
3.310
3.100
3.190
260,888
-0.14(-4.20%)
Nov 24, 2021
3.070
3.340
3.000
3.330
356,357
+0.27(+8.82%)
Nov 23, 2021
3.130
3.170
2.870
3.060
290,859
-0.02(-0.65%)
Nov 22, 2021
3.500
3.540
3.040
3.080
458,140
-0.34(-9.94%)
Nov 19, 2021
3.480
3.730
3.370
3.420
890,147
-0.10(-2.84%)
Nov 18, 2021
3.780
3.580
3.460
3.520
354,135
-0.20(-5.38%)
Nov 17, 2021
3.890
3.990
3.711
3.720
770,484
-0.18(-4.62%)
Nov 16, 2021
3.820
3.950
3.670
3.900
1,041,848
+0.00(+0.00%)
Nov 15, 2021
4.050
4.230
3.800
3.900
1,246,173
-0.15(-3.70%)
Nov 12, 2021
3.920
4.130
3.800
4.050
1,145,321
+0.07(+1.76%)
Nov 11, 2021
4.100
4.110
3.690
3.980
1,042,972
-0.04(-1.00%)
Nov 10, 2021
4.160
4.020
982,891
-0.24(-5.63%)
Nov 09, 2021
4.910
4.950
4.150
4.260
2,348,738
-0.84(-16.47%)
Nov 08, 2021
11.60
11.63
4.850
5.100
6,720,162
-6.48(-55.96%)
Nov 05, 2021
12.61
12.93
10.56
11.58
290,507
-1.17(-9.18%)
Nov 04, 2021
12.36
13.50
12.10
12.75
1,024,448
-0.07(-0.55%)
Nov 03, 2021
10.59
13.27
10.34
12.82
1,175,177
+2.09(+19.48%)
Nov 02, 2021
9.230
11.00
9.140
10.73
724,316
+1.37(+14.64%)
Nov 01, 2021
8.650
9.580
8.550
9.360
861,159
+0.81(+9.47%)
Oct 29, 2021
8.180
8.900
7.822
8.550
745,040
+0.25(+3.01%)
Oct 28, 2021
8.170
8.940
8.300
630,222
+0.06(+0.73%)
Oct 27, 2021
7.900
8.580
7.718
8.240
512,980
+0.22(+2.74%)
Oct 26, 2021
7.520
8.230
8.020
552,512
+0.57(+7.65%)
Oct 25, 2021
8.590
8.690
7.150
7.450
651,101
-1.25(-14.37%)
Oct 22, 2021
8.830
8.930
8.360
8.700
591,730
-0.14(-1.58%)
Oct 21, 2021
8.150
8.990
8.150
8.840
469,865
+0.85(+10.64%)
Oct 20, 2021
7.410
9.750
7.390
7.990
6,079,452
+0.33(+4.31%)
Oct 19, 2021
7.250
7.827
7.140
7.660
100,534
+0.20(+2.68%)
Oct 18, 2021
7.280
7.706
6.870
7.460
125,778
+0.33(+4.56%)
Oct 15, 2021
6.480
7.240
6.460
7.135
183,963
+0.55(+8.43%)
Oct 14, 2021
6.640
6.640
6.200
6.580
94,579
+0.18(+2.81%)
Oct 13, 2021
6.380
6.650
6.203
6.400
77,458
+0.00(+0.00%)
Oct 12, 2021
5.900
6.420
5.900
6.400
31,914
+0.46(+7.74%)
Oct 11, 2021
6.080
6.100
5.900
5.940
6,196
+0.01(+0.17%)
Oct 08, 2021
5.900
6.100
5.770
5.930
3,681
-0.14(-2.31%)
Oct 07, 2021
5.990
6.095
5.830
6.070
6,121
-0.03(-0.49%)
Oct 06, 2021
5.680
6.100
5.680
6.100
4,106
+0.10(+1.67%)
Oct 05, 2021
5.860
6.120
5.270
6.000
11,301
+0.14(+2.46%)
Oct 04, 2021
6.180
6.440
5.700
5.856
40,541
-0.32(-5.24%)
Oct 01, 2021
6.040
6.190
5.890
6.180
8,599
+0.12(+1.98%)
Sep 30, 2021
5.660
6.230
5.660
6.060
39,109
+0.40(+7.09%)
Sep 29, 2021
5.490
5.659
5.328
5.659
1,459
-0.03(-0.54%)
Sep 28, 2021
5.680
5.720
5.510
5.690
11,192
+0.09(+1.61%)
Sep 27, 2021
5.360
5.800
5.330
5.600
12,364
+0.26(+4.87%)
Sep 24, 2021
5.265
5.340
5.265
5.340
727
-0.01(-0.19%)
Sep 23, 2021
5.250
5.350
5.180
5.350
3,967
+0.10(+1.90%)
Sep 22, 2021
5.030
5.350
5.030
5.250
21,020
-0.11(-2.05%)
Sep 21, 2021
5.438
5.438
5.208
5.360
7,187
+0.20(+3.88%)
Sep 20, 2021
5.310
5.730
5.150
5.160
35,634
-0.43(-7.69%)
Sep 17, 2021
5.220
5.590
5.134
5.590
37,268
+0.31(+5.87%)
Sep 16, 2021
5.130
5.300
5.130
5.280
14,116
+0.10(+1.93%)
Sep 15, 2021
5.273
5.273
4.930
5.180
4,058
+0.07(+1.37%)
Sep 14, 2021
5.000
5.300
5.000
5.110
17,225
+0.04(+0.79%)
Sep 13, 2021
5.300
5.300
4.850
5.070
26,590
-0.23(-4.33%)
Sep 10, 2021
5.377
5.400
5.170
5.300
13,845
-0.04(-0.76%)
Sep 09, 2021
5.450
5.635
5.340
5.340
23,787
-0.01(-0.19%)
Sep 08, 2021
5.569
5.840
5.300
5.350
26,583
-0.10(-1.83%)
Sep 07, 2021
5.695
5.784
5.400
5.450
28,253
-0.14(-2.50%)
Sep 03, 2021
5.475
5.680
5.419
5.590
11,104
+0.16(+2.95%)
Sep 02, 2021
5.420
5.790
5.410
5.430
22,887
-0.07(-1.27%)
Sep 01, 2021
5.700
5.700
5.303
5.500
17,936
+0.17(+3.19%)
Aug 31, 2021
5.370
5.500
5.330
5.330
12,739
-0.07(-1.30%)
Aug 30, 2021
6.000
6.099
5.090
5.400
52,445
-0.73(-11.97%)
Aug 27, 2021
6.151
6.151
5.945
6.134
18,996
+0.00(+0.05%)
Aug 26, 2021
6.123
6.413
6.010
6.132
8,168
-0.21(-3.31%)
Aug 25, 2021
6.783
6.783
6.123
6.342
7,512
+0.14(+2.29%)
Aug 24, 2021
6.230
6.280
6.130
6.200
3,398
+0.07(+1.06%)
Aug 23, 2021
6.450
6.558
6.010
6.135
10,577
-0.17(-2.77%)
Aug 20, 2021
6.200
6.363
6.010
6.310
32,303
+0.22(+3.61%)
Aug 19, 2021
6.302
6.320
6.000
6.090
16,836
-0.15(-2.40%)
Aug 18, 2021
6.369
6.440
6.100
6.240
16,060
+0.00(+0.00%)
Aug 17, 2021
6.201
6.438
6.000
6.240
33,011
-0.10(-1.58%)
Aug 16, 2021
6.310
6.479
6.275
6.340
10,118
-0.15(-2.31%)
Aug 13, 2021
6.330
6.490
6.330
6.490
2,193
-0.08(-1.27%)
Aug 12, 2021
6.320
6.573
6.300
6.573
2,432
-0.07(-1.00%)
Aug 11, 2021
6.590
6.780
6.400
6.640
26,821
+0.14(+2.15%)
Aug 10, 2021
6.300
6.600
6.298
6.500
13,000
+0.16(+2.46%)
Aug 09, 2021
6.395
6.487
6.240
6.344
4,828
-0.04(-0.57%)
Aug 06, 2021
6.020
6.800
6.020
6.380
30,478
+0.07(+1.11%)
Aug 05, 2021
6.300
6.350
6.217
6.310
7,036
-0.08(-1.25%)
Aug 04, 2021
6.450
6.710
6.210
6.390
12,155
-0.25(-3.77%)
Aug 03, 2021
6.790
6.790
6.300
6.640
6,681
+0.10(+1.61%)
Aug 02, 2021
6.790
6.840
6.500
6.535
40,705
-0.16(-2.32%)
Jul 30, 2021
6.500
6.880
6.083
6.690
59,636
+0.33(+5.12%)
Jul 29, 2021
6.210
6.510
6.014
6.364
31,483
+0.16(+2.55%)
Jul 28, 2021
5.880
6.340
5.880
6.205
3,746
-0.01(-0.23%)
Jul 27, 2021
6.080
6.330
5.851
6.220
22,548
+0.15(+2.55%)
Jul 26, 2021
6.160
6.371
5.900
6.065
17,914
-0.17(-2.65%)
Jul 23, 2021
6.490
6.490
5.851
6.230
9,455
-0.22(-3.42%)
Jul 22, 2021
6.390
6.500
5.913
6.450
13,117
+0.11(+1.74%)
Jul 21, 2021
5.870
6.580
5.870
6.340
55,824
+0.51(+8.75%)
Jul 20, 2021
5.830
5.997
5.720
5.830
6,539
-0.07(-1.19%)
Jul 19, 2021
5.820
6.120
5.800
5.900
32,324
+0.04(+0.68%)
Jul 16, 2021
5.870
5.900
5.850
5.860
7,042
-0.05(-0.85%)
Jul 15, 2021
5.810
6.173
5.800
5.910
13,076
-0.06(-1.07%)
Jul 14, 2021
5.940
5.992
5.875
5.974
11,388
-0.04(-0.69%)
Jul 13, 2021
6.200
6.250
5.810
6.016
11,724
-0.08(-1.38%)
Jul 12, 2021
5.750
6.300
5.750
6.100
16,371
+0.17(+2.87%)
Jul 09, 2021
5.900
6.271
5.817
5.930
11,911
+0.06(+0.95%)
Jul 08, 2021
5.760
6.340
5.716
5.874
7,592
-0.26(-4.19%)
Jul 07, 2021
6.220
6.230
5.780
6.131
36,098
-0.13(-2.06%)
Jul 06, 2021
6.490
6.490
6.120
6.260
35,829
-0.23(-3.54%)
Jul 02, 2021
6.160
6.500
6.150
6.490
67,709
+0.29(+4.68%)
Jul 01, 2021
6.430
6.600
6.070
6.200
74,670
-0.08(-1.27%)
Jun 30, 2021
5.980
6.500
5.712
6.280
91,588
+0.44(+7.53%)
Jun 29, 2021
5.990
5.990
5.750
5.840
8,394
-0.07(-1.18%)
Jun 28, 2021
5.890
6.262
5.570
5.910
43,369
+0.03(+0.51%)
Jun 25, 2021
5.650
5.950
5.650
5.880
25,082
+0.16(+2.80%)
Jun 24, 2021
5.480
5.920
5.460
5.720
30,188
+0.24(+4.38%)
Jun 23, 2021
5.610
5.900
5.455
5.480
31,032
-0.19(-3.36%)
Jun 22, 2021
5.590
5.680
5.337
5.671
32,838
+0.23(+4.24%)
Jun 21, 2021
5.570
5.700
5.300
5.440
23,112
-0.22(-3.89%)
Jun 18, 2021
5.890
5.890
5.330
5.660
69,404
+0.04(+0.71%)
Jun 17, 2021
5.780
5.940
5.523
5.620
45,902
-0.23(-3.93%)
Jun 16, 2021
5.770
6.330
5.650
5.850
104,623
+0.21(+3.72%)
Jun 15, 2021
5.230
5.994
5.133
5.640
103,523
+0.27(+5.03%)
Jun 14, 2021
5.060
7.971
5.010
5.370
2,026,610
+0.39(+7.83%)
Jun 11, 2021
5.000
5.000
4.640
4.980
10,185
+0.15(+3.12%)
Jun 10, 2021
4.870
4.900
4.720
4.829
16,355
-0.17(-3.42%)
Jun 09, 2021
4.630
5.000
4.560
5.000
96,025
+0.49(+10.86%)
Jun 08, 2021
4.620
4.670
4.510
4.510
11,671
-0.19(-4.04%)
Jun 07, 2021
4.780
4.780
4.520
4.700
25,210
+0.11(+2.40%)
Jun 04, 2021
4.550
4.771
4.550
4.590
6,318
+0.11(+2.55%)
Jun 03, 2021
4.390
4.500
4.308
4.476
12,921
+0.01(+0.13%)
Jun 02, 2021
4.800
4.800
4.250
4.470
46,798
-0.33(-6.87%)
Jun 01, 2021
4.830
4.850
4.290
4.800
11,659
-0.05(-1.03%)
May 28, 2021
4.770
4.900
4.610
4.850
52,859
+0.08(+1.68%)
May 27, 2021
4.950
4.950
4.710
4.770
29,492
-0.23(-4.51%)
May 26, 2021
4.700
5.060
4.403
4.995
63,893
+0.43(+9.31%)
May 25, 2021
4.680
4.700
4.402
4.570
27,439
-0.11(-2.35%)
May 24, 2021
4.340
4.700
4.240
4.680
56,689
+0.39(+9.09%)
May 21, 2021
4.190
4.300
4.160
4.290
10,213
+0.09(+2.14%)
May 20, 2021
4.250
4.250
4.100
4.200
38,246
-0.09(-2.11%)
May 19, 2021
4.336
4.450
4.150
4.291
13,746
+0.11(+2.65%)
May 18, 2021
4.110
4.200
4.110
4.180
35,483
+0.03(+0.72%)
May 17, 2021
4.190
4.240
4.150
4.150
10,032
-0.06(-1.43%)
May 14, 2021
4.180
4.244
4.150
4.210
5,891
+0.01(+0.24%)
May 13, 2021
4.150
4.250
4.150
4.200
17,546
-0.03(-0.68%)
May 12, 2021
4.020
4.250
4.020
4.229
13,653
-0.03(-0.73%)
May 11, 2021
4.293
4.320
4.065
4.260
28,025
-0.06(-1.39%)
May 10, 2021
4.440
4.500
4.320
4.320
20,189
-0.02(-0.54%)
May 07, 2021
4.439
4.439
4.320
4.343
3,840
-0.10(-2.23%)
May 06, 2021
4.410
4.598
4.350
4.442
6,534
+0.08(+1.89%)
May 05, 2021
4.650
4.650
4.340
4.360
10,745
-0.24(-5.22%)
May 04, 2021
4.460
4.700
4.307
4.600
13,302
+0.15(+3.37%)
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.