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
Baosheng Media Group Holdings Ltd
(NQ:
BAOS
)
2.200
+0.080 (+3.77%)
Streaming Delayed Price
Updated: 9:52 AM EDT, Jun 12, 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
3.225
3.899
3.120
3.180
68,259
+0.01(+0.19%)
Apr 28, 2022
3.350
3.720
3.018
3.174
86,185
-0.19(-5.55%)
Apr 27, 2022
3.720
3.961
3.238
3.361
182,705
-0.57(-14.49%)
Apr 26, 2022
4.380
4.620
3.609
3.930
285,416
-0.80(-16.98%)
Apr 25, 2022
5.880
7.500
4.484
4.734
2,197,340
-1.63(-25.57%)
Apr 22, 2022
5.880
7.020
5.658
6.360
942,440
+0.30(+4.95%)
Apr 21, 2022
5.280
7.380
4.973
6.060
881,395
+0.20(+3.39%)
Apr 20, 2022
4.800
8.580
4.695
5.861
3,711,412
+1.18(+25.24%)
Apr 19, 2022
3.480
4.800
3.476
4.680
422,890
+1.17(+33.29%)
Apr 18, 2022
3.486
3.630
3.374
3.511
7,104
+0.02(+0.69%)
Apr 14, 2022
3.600
3.630
3.340
3.487
1,451
+0.01(+0.21%)
Apr 13, 2022
3.655
3.655
3.410
3.480
13,242
+0.00(+0.00%)
Apr 12, 2022
3.420
3.540
3.300
3.480
10,345
+0.12(+3.53%)
Apr 11, 2022
3.360
3.396
3.300
3.361
11,970
-0.03(-0.95%)
Apr 08, 2022
3.389
3.539
3.308
3.394
28,488
+0.00(+0.11%)
Apr 07, 2022
3.502
3.630
3.361
3.390
32,166
-0.09(-2.59%)
Apr 06, 2022
3.516
3.653
3.480
3.480
8,774
-0.01(-0.34%)
Apr 05, 2022
3.692
3.692
3.420
3.492
7,219
-0.06(-1.77%)
Apr 04, 2022
3.653
3.653
3.421
3.555
10,164
+0.01(+0.22%)
Apr 01, 2022
3.600
3.792
3.540
3.547
11,769
+0.12(+3.36%)
Mar 31, 2022
3.600
3.900
3.421
3.432
12,215
-0.27(-7.29%)
Mar 30, 2022
3.840
3.900
3.542
3.702
28,861
-0.13(-3.31%)
Mar 29, 2022
3.336
4.981
3.336
3.829
361,224
+0.53(+16.04%)
Mar 28, 2022
3.420
3.480
3.120
3.299
22,265
-0.23(-6.62%)
Mar 25, 2022
3.492
3.672
3.307
3.533
30,517
-0.07(-1.85%)
Mar 24, 2022
3.780
3.859
3.420
3.600
40,256
-0.36(-9.08%)
Mar 23, 2022
4.320
4.500
3.600
3.959
55,832
-0.44(-10.01%)
Mar 22, 2022
3.720
4.476
3.660
4.400
194,422
+0.93(+26.93%)
Mar 21, 2022
3.712
3.712
3.300
3.466
68,750
-0.25(-6.82%)
Mar 18, 2022
3.128
4.139
3.072
3.720
94,854
+0.57(+18.10%)
Mar 17, 2022
3.180
3.359
3.060
3.150
7,170
-0.03(-0.94%)
Mar 16, 2022
3.120
3.541
3.005
3.180
95,853
+0.12(+3.92%)
Mar 15, 2022
2.640
3.179
2.490
3.060
46,185
+0.36(+13.18%)
Mar 14, 2022
2.821
2.821
2.703
2.704
14,868
-0.17(-6.07%)
Mar 11, 2022
3.201
3.419
2.760
2.878
57,559
-0.42(-12.78%)
Mar 10, 2022
3.474
3.474
3.180
3.300
32,963
-0.22(-6.21%)
Mar 09, 2022
3.300
3.540
2.834
3.518
87,007
+0.48(+15.66%)
Mar 08, 2022
3.180
3.181
2.738
3.042
53,800
-0.12(-3.90%)
Mar 07, 2022
3.480
3.480
3.007
3.166
101,695
-0.35(-10.06%)
Mar 04, 2022
3.488
3.900
3.366
3.520
47,467
-0.14(-3.84%)
Mar 03, 2022
3.719
3.861
3.606
3.660
31,046
-0.10(-2.60%)
Mar 02, 2022
3.843
3.843
3.540
3.758
80,951
+0.04(+1.02%)
Mar 01, 2022
4.060
4.080
3.600
3.720
205,741
-0.33(-8.16%)
Feb 28, 2022
3.540
4.619
3.246
4.051
254,778
+0.57(+16.44%)
Feb 25, 2022
3.466
3.480
3.435
3.479
16,703
-0.12(-3.37%)
Feb 24, 2022
3.301
3.711
3.301
3.600
19,582
+0.06(+1.56%)
Feb 23, 2022
3.600
3.894
3.480
3.545
29,162
+0.20(+5.97%)
Feb 22, 2022
3.600
3.600
3.240
3.345
2,084
-0.29(-7.90%)
Feb 18, 2022
3.632
0
-0.18(-4.83%)
Feb 17, 2022
4.196
4.196
3.781
3.816
6,565
-0.25(-6.06%)
Feb 16, 2022
4.062
4.080
3.870
4.062
4,021
+0.13(+3.34%)
Feb 15, 2022
4.020
4.020
3.900
3.931
8,769
-0.05(-1.24%)
Feb 14, 2022
3.958
4.110
3.774
3.980
9,118
-0.10(-2.46%)
Feb 11, 2022
4.380
4.380
3.862
4.080
39,345
-0.18(-4.23%)
Feb 10, 2022
4.506
4.980
4.133
4.260
79,703
-0.70(-14.15%)
Feb 09, 2022
4.848
5.034
4.626
4.962
5,440
+0.10(+2.10%)
Feb 08, 2022
4.629
4.920
4.598
4.860
3,650
+0.24(+5.13%)
Feb 07, 2022
4.709
4.800
4.623
4.623
709
-0.10(-2.11%)
Feb 04, 2022
4.740
4.981
4.723
4.723
1,225
-0.11(-2.25%)
Feb 03, 2022
4.752
4.920
4.831
587
+0.00(+0.04%)
Feb 02, 2022
4.620
5.088
4.620
4.829
6,419
-0.21(-4.25%)
Feb 01, 2022
4.860
5.353
4.569
5.044
14,488
+0.11(+2.18%)
Jan 31, 2022
4.740
4.936
30,902
+0.26(+5.54%)
Jan 28, 2022
4.620
4.794
4.490
4.677
3,400
-0.06(-1.33%)
Jan 27, 2022
4.620
4.920
4.620
4.740
13,282
+0.00(+0.03%)
Jan 26, 2022
4.878
5.400
4.621
4.739
11,834
-0.09(-1.91%)
Jan 25, 2022
4.663
4.663
4.623
4.831
6,891
+0.02(+0.49%)
Jan 24, 2022
4.993
5.220
4.620
4.808
20,220
-0.31(-6.01%)
Jan 21, 2022
5.305
5.793
5.040
5.115
19,621
-0.35(-6.48%)
Jan 20, 2022
5.292
5.880
5.292
5.470
10,884
-0.17(-3.01%)
Jan 19, 2022
5.133
5.700
5.042
5.639
20,974
+0.35(+6.56%)
Jan 18, 2022
5.223
5.428
5.040
5.292
14,089
-0.11(-2.00%)
Jan 14, 2022
5.400
0
-0.15(-2.70%)
Jan 13, 2022
5.421
5.640
5.342
5.550
4,749
-0.13(-2.23%)
Jan 12, 2022
5.520
5.700
5.400
5.677
6,150
+0.07(+1.22%)
Jan 11, 2022
5.514
5.843
5.163
5.608
20,768
+0.09(+1.60%)
Jan 10, 2022
5.407
5.700
4.938
5.520
22,975
-0.24(-4.17%)
Jan 07, 2022
5.186
6.480
5.041
5.760
109,086
+0.78(+15.63%)
Jan 06, 2022
5.550
5.579
4.590
4.981
44,697
-0.38(-7.03%)
Jan 05, 2022
5.520
5.790
5.346
5.358
22,960
-0.04(-0.78%)
Jan 04, 2022
5.397
5.580
5.295
5.400
8,243
-0.12(-2.18%)
Jan 03, 2022
5.220
5.633
5.191
5.521
10,629
+0.15(+2.77%)
Dec 31, 2021
5.340
5.633
5.192
5.372
21,880
+0.15(+2.79%)
Dec 30, 2021
4.680
5.699
4.680
5.226
131,264
+0.43(+8.86%)
Dec 29, 2021
4.801
5.220
4.560
4.801
71,586
-0.01(-0.25%)
Dec 28, 2021
4.920
5.099
4.806
4.813
22,853
-0.08(-1.63%)
Dec 27, 2021
5.274
5.274
4.726
4.892
10,379
-0.18(-3.63%)
Dec 23, 2021
4.800
5.160
4.800
5.077
19,143
+0.17(+3.44%)
Dec 22, 2021
5.280
5.400
4.727
4.908
34,279
-0.43(-8.09%)
Dec 21, 2021
5.280
5.700
5.102
5.340
21,452
-0.08(-1.39%)
Dec 20, 2021
5.820
5.820
5.400
5.415
8,536
-0.41(-6.96%)
Dec 17, 2021
5.700
5.940
5.700
5.820
6,909
-0.01(-0.19%)
Dec 16, 2021
6.000
6.240
5.700
5.831
3,420
-0.17(-2.82%)
Dec 15, 2021
6.180
6.300
5.760
6.000
11,344
-0.12(-1.96%)
Dec 14, 2021
6.420
6.540
6.120
6.120
8,728
-0.42(-6.42%)
Dec 13, 2021
6.540
6.720
6.240
6.540
8,175
+0.06(+0.93%)
Dec 10, 2021
6.420
6.660
6.420
6.480
1,661
+0.00(+0.00%)
Dec 09, 2021
6.840
6.900
6.480
6.480
5,059
-0.12(-1.82%)
Dec 08, 2021
6.480
7.140
6.364
6.600
13,689
+0.06(+0.92%)
Dec 07, 2021
6.300
6.600
6.240
6.540
30,582
+0.12(+1.87%)
Dec 06, 2021
5.940
6.540
5.700
6.420
60,300
+0.42(+7.00%)
Dec 03, 2021
6.120
6.300
6.000
6.000
22,633
-0.30(-4.76%)
Dec 02, 2021
7.080
7.080
5.665
6.300
50,024
-0.90(-12.50%)
Dec 01, 2021
7.800
8.340
7.080
7.200
91,871
-0.42(-5.51%)
Nov 30, 2021
7.800
7.980
7.800
7.620
26,885
-0.48(-5.93%)
Nov 29, 2021
7.860
8.220
7.736
8.100
35,501
+0.30(+3.85%)
Nov 26, 2021
7.620
8.100
7.560
7.800
34,872
-0.30(-3.70%)
Nov 24, 2021
8.100
8.400
7.801
8.100
27,214
-0.12(-1.46%)
Nov 23, 2021
8.640
8.700
7.980
8.220
45,157
-0.42(-4.86%)
Nov 22, 2021
8.820
8.826
8.520
8.640
44,452
-0.24(-2.70%)
Nov 19, 2021
8.700
8.940
8.460
8.879
57,920
+0.12(+1.36%)
Nov 18, 2021
9.300
8.790
8.760
8.760
66,434
-0.48(-5.19%)
Nov 17, 2021
9.360
9.420
8.700
9.240
50,147
-0.24(-2.53%)
Nov 16, 2021
9.480
9.660
9.300
9.480
39,483
-0.18(-1.86%)
Nov 15, 2021
10.08
10.20
9.480
9.660
58,436
-0.36(-3.59%)
Nov 12, 2021
10.08
10.20
9.780
10.02
37,620
+0.00(+0.00%)
Nov 11, 2021
9.960
10.38
9.840
10.02
33,706
+0.36(+3.73%)
Nov 10, 2021
10.38
9.660
9.660
93,614
-0.72(-6.94%)
Nov 09, 2021
10.92
10.92
10.08
10.38
50,228
-0.54(-4.95%)
Nov 08, 2021
10.38
10.98
10.08
10.92
110,127
+0.84(+8.33%)
Nov 05, 2021
10.08
10.62
9.660
10.08
134,723
+0.00(+0.00%)
Nov 04, 2021
10.20
10.38
9.780
10.08
151,237
-0.18(-1.75%)
Nov 03, 2021
10.20
10.98
9.660
10.26
516,056
-1.14(-10.00%)
Nov 02, 2021
13.80
15.12
10.38
11.40
7,810,772
+1.98(+21.02%)
Nov 01, 2021
9.840
10.14
9.060
9.420
399,214
-0.30(-3.09%)
Oct 29, 2021
9.960
10.44
9.600
9.720
8,404
-0.36(-3.57%)
Oct 28, 2021
10.23
10.48
9.780
10.08
41,323
-0.30(-2.89%)
Oct 27, 2021
10.50
10.86
10.14
10.38
34,181
-0.36(-3.35%)
Oct 26, 2021
10.62
11.82
10.74
86,113
+0.36(+3.47%)
Oct 25, 2021
10.50
10.80
9.964
10.38
26,626
+0.00(+0.00%)
Oct 22, 2021
9.780
11.88
9.780
10.38
159,029
+0.54(+5.49%)
Oct 21, 2021
10.02
10.26
9.600
9.840
12,795
-0.18(-1.80%)
Oct 20, 2021
9.960
10.56
9.960
10.02
15,041
+0.00(+0.00%)
Oct 19, 2021
10.26
10.26
9.660
10.02
21,464
-0.30(-2.91%)
Oct 18, 2021
9.780
10.98
9.780
10.32
19,281
+0.24(+2.38%)
Oct 15, 2021
10.26
10.26
9.745
10.08
19,582
-0.12(-1.18%)
Oct 14, 2021
9.960
10.50
9.960
10.20
14,429
-0.30(-2.86%)
Oct 13, 2021
9.960
10.50
9.600
10.50
32,911
+0.18(+1.74%)
Oct 12, 2021
9.000
10.86
8.460
10.32
321,861
+1.50(+17.01%)
Oct 11, 2021
8.760
9.165
8.460
8.820
12,189
+0.06(+0.68%)
Oct 08, 2021
9.600
9.780
8.760
8.760
16,181
-0.84(-8.75%)
Oct 07, 2021
9.720
9.960
9.420
9.600
11,013
-0.18(-1.84%)
Oct 06, 2021
9.360
10.44
9.103
9.780
73,884
+0.12(+1.24%)
Oct 05, 2021
9.120
9.660
8.852
9.660
19,594
+0.72(+8.05%)
Oct 04, 2021
10.02
10.02
8.820
8.940
23,324
-1.02(-10.24%)
Oct 01, 2021
10.26
10.44
9.900
9.960
21,739
-0.54(-5.14%)
Sep 30, 2021
10.56
10.56
10.34
10.50
8,653
+0.06(+0.57%)
Sep 29, 2021
10.86
10.87
10.38
10.44
17,414
-0.54(-4.92%)
Sep 28, 2021
11.10
11.34
10.56
10.98
13,431
-0.18(-1.61%)
Sep 27, 2021
11.04
11.58
10.92
11.16
18,547
+0.00(+0.00%)
Sep 24, 2021
11.16
11.38
10.80
11.16
14,042
-0.24(-2.11%)
Sep 23, 2021
11.22
11.64
11.04
11.40
8,883
+0.18(+1.60%)
Sep 22, 2021
11.64
11.73
10.92
11.22
31,573
-0.60(-5.08%)
Sep 21, 2021
10.98
13.92
10.56
11.82
341,790
+0.78(+7.07%)
Sep 20, 2021
10.98
11.46
10.92
11.04
16,691
-0.54(-4.66%)
Sep 17, 2021
11.76
11.94
11.28
11.58
22,787
-0.18(-1.53%)
Sep 16, 2021
11.64
11.76
11.28
11.76
19,516
-0.06(-0.51%)
Sep 15, 2021
11.82
12.36
11.58
11.82
15,064
-0.12(-1.01%)
Sep 14, 2021
12.42
12.54
11.88
11.94
22,431
-0.42(-3.40%)
Sep 13, 2021
12.78
12.78
12.36
12.36
6,499
-0.24(-1.90%)
Sep 10, 2021
12.84
12.90
12.36
12.60
10,298
-0.12(-0.94%)
Sep 09, 2021
12.60
12.84
12.60
12.72
6,637
+0.12(+0.95%)
Sep 08, 2021
13.26
13.26
12.24
12.60
27,086
-0.72(-5.41%)
Sep 07, 2021
13.44
13.74
13.08
13.32
28,259
-0.18(-1.33%)
Sep 03, 2021
14.04
14.28
13.44
13.50
18,335
-0.54(-3.85%)
Sep 02, 2021
14.10
14.46
13.86
14.04
19,653
-0.06(-0.43%)
Sep 01, 2021
13.98
14.40
13.74
14.10
24,545
+0.18(+1.29%)
Aug 31, 2021
13.68
14.16
13.50
13.92
21,714
+0.48(+3.57%)
Aug 30, 2021
13.80
14.04
13.38
13.44
26,587
-0.84(-5.88%)
Aug 27, 2021
12.96
14.58
12.90
14.28
129,260
+1.20(+9.17%)
Aug 26, 2021
12.78
13.32
12.48
13.08
17,480
+0.24(+1.87%)
Aug 25, 2021
13.14
13.32
12.78
12.84
34,101
-0.18(-1.38%)
Aug 24, 2021
13.44
13.50
12.78
13.02
56,805
+0.00(+0.00%)
Aug 23, 2021
12.84
13.56
12.54
13.02
101,557
+0.42(+3.33%)
Aug 20, 2021
12.30
13.26
12.12
12.60
57,928
+0.36(+2.94%)
Aug 19, 2021
12.60
12.72
12.00
12.24
22,113
-0.60(-4.67%)
Aug 18, 2021
11.88
13.42
11.64
12.84
92,428
+0.90(+7.54%)
Aug 17, 2021
12.24
12.24
11.76
11.94
21,389
-0.36(-2.93%)
Aug 16, 2021
12.90
12.93
11.54
12.30
128,491
-0.54(-4.21%)
Aug 13, 2021
12.30
13.80
11.88
12.84
161,752
+0.42(+3.38%)
Aug 12, 2021
12.60
12.66
12.30
12.42
35,384
-0.06(-0.48%)
Aug 11, 2021
13.08
13.25
11.76
12.48
96,050
-0.72(-5.45%)
Aug 10, 2021
13.26
13.45
12.84
13.20
47,523
+0.06(+0.46%)
Aug 09, 2021
13.98
15.00
12.66
13.14
208,990
-0.78(-5.60%)
Aug 06, 2021
13.80
14.76
13.08
13.92
368,353
-1.20(-7.94%)
Aug 05, 2021
12.96
18.54
12.96
15.12
2,632,664
+2.22(+17.21%)
Aug 04, 2021
13.14
13.83
12.90
12.90
12,730
-0.66(-4.87%)
Aug 03, 2021
13.32
13.80
12.24
13.56
33,417
+0.48(+3.67%)
Aug 02, 2021
12.96
15.18
12.78
13.08
163,558
+0.24(+1.87%)
Jul 30, 2021
13.50
13.80
12.66
12.84
15,457
-0.78(-5.73%)
Jul 29, 2021
13.86
14.04
13.14
13.62
20,523
-0.30(-2.16%)
Jul 28, 2021
12.60
14.30
12.60
13.92
46,652
+1.20(+9.43%)
Jul 27, 2021
13.80
13.80
12.66
12.72
99,929
-1.38(-9.79%)
Jul 26, 2021
12.66
14.34
12.54
14.10
452,816
+1.26(+9.81%)
Jul 23, 2021
14.88
15.36
12.12
12.84
98,626
-2.10(-14.06%)
Jul 22, 2021
15.90
16.11
14.40
14.94
30,525
-1.02(-6.39%)
Jul 21, 2021
15.24
16.32
14.82
15.96
43,691
+1.14(+7.69%)
Jul 20, 2021
14.58
15.60
14.10
14.82
34,477
+0.00(+0.00%)
Jul 19, 2021
14.94
15.00
14.10
14.82
45,227
-0.42(-2.76%)
Jul 16, 2021
16.44
16.55
14.58
15.24
73,873
-1.26(-7.64%)
Jul 15, 2021
17.58
17.58
16.50
16.50
85,824
-1.44(-8.03%)
Jul 14, 2021
19.20
19.82
17.52
17.94
195,322
-3.42(-16.01%)
Jul 13, 2021
30.84
35.22
19.26
21.36
2,246,295
-2.94(-12.10%)
Jul 12, 2021
19.44
26.76
18.60
24.30
621,440
+4.86(+25.00%)
Jul 09, 2021
19.86
20.88
18.18
19.44
11,834
-0.48(-2.41%)
Jul 08, 2021
18.48
19.92
18.41
19.92
5,624
-0.30(-1.48%)
Jul 07, 2021
19.74
20.82
18.36
20.22
18,243
+1.08(+5.64%)
Jul 06, 2021
18.84
20.76
18.66
19.14
14,892
-0.54(-2.74%)
Jul 02, 2021
21.06
21.12
19.38
19.68
16,424
-1.44(-6.82%)
Jul 01, 2021
20.58
21.72
20.46
21.12
14,390
+0.72(+3.53%)
Jun 30, 2021
22.56
23.58
19.86
20.40
112,696
-2.94(-12.60%)
Jun 29, 2021
20.22
26.64
20.22
23.34
564,757
+3.06(+15.09%)
Jun 28, 2021
19.62
20.52
19.62
20.28
8,912
+0.42(+2.11%)
Jun 25, 2021
19.20
21.00
19.20
19.86
15,599
+0.60(+3.12%)
Jun 24, 2021
18.72
19.74
18.66
19.26
9,095
+0.42(+2.23%)
Jun 23, 2021
19.08
19.56
18.60
18.84
9,245
+0.30(+1.62%)
Jun 22, 2021
18.30
19.56
18.24
18.54
6,151
+0.00(+0.00%)
Jun 21, 2021
20.28
20.70
18.24
18.54
15,820
-1.62(-8.04%)
Jun 18, 2021
20.04
21.24
19.86
20.16
7,246
-0.42(-2.04%)
Jun 17, 2021
19.86
22.08
19.86
20.58
11,964
+0.00(+0.00%)
Jun 16, 2021
22.08
23.16
20.28
20.58
19,966
-1.92(-8.53%)
Jun 15, 2021
24.42
24.42
22.14
22.50
21,039
-2.04(-8.31%)
Jun 14, 2021
25.26
26.18
23.28
24.54
87,530
-5.46(-18.20%)
Jun 11, 2021
18.54
30.00
18.30
30.00
427,887
+11.04(+58.23%)
Jun 10, 2021
19.26
19.86
18.30
18.96
7,549
-0.30(-1.56%)
Jun 09, 2021
19.62
20.58
18.72
19.26
21,115
-1.20(-5.87%)
Jun 08, 2021
17.16
20.52
16.92
20.46
28,754
+3.66(+21.79%)
Jun 07, 2021
16.98
17.10
16.50
16.80
5,531
-0.12(-0.71%)
Jun 04, 2021
16.80
17.94
16.26
16.92
4,004
+0.06(+0.36%)
Jun 03, 2021
16.80
17.76
16.50
16.86
7,259
-0.12(-0.71%)
Jun 02, 2021
16.74
19.14
16.59
16.98
35,508
+0.66(+4.04%)
Jun 01, 2021
17.10
17.10
16.02
16.32
9,612
+0.06(+0.37%)
May 28, 2021
16.56
16.80
16.26
16.26
4,236
-0.54(-3.21%)
May 27, 2021
17.10
17.16
16.56
16.80
9,836
+0.24(+1.45%)
May 26, 2021
18.00
18.00
14.88
16.56
17,881
-1.44(-8.00%)
May 25, 2021
18.30
18.54
18.00
18.00
5,102
-0.12(-0.66%)
May 24, 2021
19.38
20.10
18.12
18.12
12,486
-0.60(-3.21%)
May 21, 2021
18.30
18.99
18.12
18.72
22,233
+0.66(+3.65%)
May 20, 2021
18.18
18.48
18.06
18.06
8,373
-0.24(-1.31%)
May 19, 2021
18.90
18.96
18.30
18.30
16,404
+0.06(+0.33%)
May 18, 2021
18.66
19.62
18.24
18.24
2,885
-0.36(-1.94%)
May 17, 2021
19.20
19.20
18.00
18.60
15,058
-0.06(-0.32%)
May 14, 2021
18.78
20.10
18.50
18.66
4,059
-0.18(-0.96%)
May 13, 2021
20.04
21.00
18.54
18.84
11,555
+0.36(+1.95%)
May 12, 2021
18.00
19.38
18.00
18.48
6,901
-0.06(-0.32%)
May 11, 2021
18.90
19.44
18.31
18.54
7,875
-1.26(-6.36%)
May 10, 2021
21.42
21.42
19.20
19.80
8,591
-1.62(-7.56%)
May 07, 2021
21.24
22.02
21.12
21.42
4,086
-0.19(-0.86%)
May 06, 2021
21.54
21.81
21.06
21.61
5,450
-0.23(-1.07%)
May 05, 2021
21.78
22.80
21.24
21.84
5,760
+0.72(+3.41%)
May 04, 2021
23.76
23.76
21.00
21.12
8,523
-2.94(-12.22%)
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.