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
Lifemd Inc
(NQ:
LFMD
)
7.530
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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
2.360
2.400
2.200
2.230
136,171
-0.12(-5.11%)
Apr 28, 2022
2.450
2.461
2.140
2.350
376,030
-0.11(-4.47%)
Apr 27, 2022
2.420
2.630
2.359
2.460
168,929
+0.04(+1.65%)
Apr 26, 2022
2.630
2.730
2.380
2.420
112,412
-0.18(-6.92%)
Apr 25, 2022
2.700
2.780
2.520
2.600
196,894
-0.20(-7.14%)
Apr 22, 2022
2.820
2.876
2.770
2.800
108,788
-0.01(-0.36%)
Apr 21, 2022
3.030
3.130
2.500
2.810
280,014
-0.20(-6.64%)
Apr 20, 2022
3.170
3.170
2.950
3.010
100,489
-0.14(-4.44%)
Apr 19, 2022
3.140
3.180
3.020
3.150
70,380
+0.08(+2.61%)
Apr 18, 2022
3.250
3.257
3.000
3.070
119,868
-0.21(-6.40%)
Apr 14, 2022
3.260
3.290
3.180
3.280
53,546
+0.06(+1.86%)
Apr 13, 2022
3.210
3.370
3.210
3.220
81,309
-0.01(-0.31%)
Apr 12, 2022
3.560
3.590
3.200
3.230
106,735
-0.33(-9.27%)
Apr 11, 2022
3.550
3.660
3.495
3.560
65,126
-0.03(-0.84%)
Apr 08, 2022
3.520
3.630
3.390
3.590
130,343
+0.08(+2.28%)
Apr 07, 2022
3.570
3.710
3.500
3.510
90,205
-0.09(-2.50%)
Apr 06, 2022
3.510
3.890
3.432
3.600
289,135
+0.04(+1.12%)
Apr 05, 2022
3.610
3.610
3.450
3.560
77,947
-0.03(-0.84%)
Apr 04, 2022
3.560
3.650
3.470
3.590
77,714
+0.04(+1.13%)
Apr 01, 2022
3.520
3.650
3.495
3.550
99,551
+0.02(+0.57%)
Mar 31, 2022
3.470
3.555
3.410
3.530
38,622
+0.01(+0.28%)
Mar 30, 2022
3.600
3.650
3.450
3.520
75,399
-0.06(-1.68%)
Mar 29, 2022
3.340
3.590
3.340
3.580
121,139
+0.24(+7.19%)
Mar 28, 2022
3.460
3.487
3.240
3.340
110,232
-0.11(-3.19%)
Mar 25, 2022
3.460
3.540
3.400
3.450
45,413
-0.06(-1.71%)
Mar 24, 2022
3.650
3.680
3.409
3.510
48,713
-0.05(-1.40%)
Mar 23, 2022
3.590
3.850
3.520
3.560
176,260
-0.04(-1.11%)
Mar 22, 2022
3.620
3.720
3.579
3.600
88,450
+0.04(+1.12%)
Mar 21, 2022
3.660
3.660
3.440
3.560
80,359
-0.05(-1.39%)
Mar 18, 2022
3.430
3.730
3.430
3.610
173,577
+0.10(+2.85%)
Mar 17, 2022
3.340
3.540
3.280
3.510
199,704
+0.18(+5.41%)
Mar 16, 2022
3.280
3.440
3.160
3.330
150,981
+0.12(+3.74%)
Mar 15, 2022
3.100
3.250
3.060
3.210
130,152
+0.12(+3.88%)
Mar 14, 2022
3.330
3.330
3.080
3.090
137,068
-0.22(-6.65%)
Mar 11, 2022
3.430
3.450
3.260
3.310
78,052
-0.12(-3.50%)
Mar 10, 2022
3.340
3.480
3.210
3.430
146,918
+0.03(+0.88%)
Mar 09, 2022
3.450
3.680
3.320
3.400
163,142
+0.14(+4.29%)
Mar 08, 2022
3.330
3.550
3.210
3.260
208,194
+0.05(+1.56%)
Mar 07, 2022
3.210
3.350
3.200
3.210
173,927
-0.01(-0.31%)
Mar 04, 2022
3.320
3.410
3.202
3.220
95,432
-0.14(-4.17%)
Mar 03, 2022
3.490
3.490
3.310
3.360
112,964
-0.12(-3.45%)
Mar 02, 2022
3.580
3.640
3.420
3.480
82,747
-0.08(-2.25%)
Mar 01, 2022
3.720
3.800
3.520
3.560
62,522
-0.16(-4.30%)
Feb 28, 2022
3.560
3.760
3.540
3.720
102,667
+0.17(+4.79%)
Feb 25, 2022
3.690
3.810
3.550
3.550
140,590
-0.13(-3.53%)
Feb 24, 2022
3.260
3.690
3.260
3.680
144,061
+0.19(+5.44%)
Feb 23, 2022
3.580
3.626
3.440
3.490
95,800
-0.01(-0.29%)
Feb 22, 2022
3.510
3.590
3.380
3.500
221,782
-0.11(-3.05%)
Feb 18, 2022
3.610
0
-0.39(-9.75%)
Feb 17, 2022
4.020
4.120
3.950
4.000
131,214
-0.08(-1.96%)
Feb 16, 2022
4.100
4.150
3.920
4.080
135,668
+0.02(+0.49%)
Feb 15, 2022
3.900
4.320
3.900
4.060
734,562
+0.21(+5.45%)
Feb 14, 2022
4.160
4.242
3.820
3.850
301,665
-0.32(-7.67%)
Feb 11, 2022
4.090
4.284
4.021
4.170
228,355
+0.08(+1.96%)
Feb 10, 2022
3.850
4.267
3.810
4.090
225,270
+0.07(+1.74%)
Feb 09, 2022
3.710
4.030
3.640
4.020
311,398
+0.38(+10.44%)
Feb 08, 2022
3.630
3.700
3.520
3.640
191,576
+0.01(+0.28%)
Feb 07, 2022
3.560
3.830
3.522
3.630
148,315
+0.12(+3.42%)
Feb 04, 2022
3.240
3.600
3.170
3.510
190,138
+0.25(+7.67%)
Feb 03, 2022
3.490
3.240
3.260
155,808
-0.37(-10.19%)
Feb 02, 2022
3.860
3.860
3.550
3.630
167,159
-0.22(-5.71%)
Feb 01, 2022
3.700
3.855
3.540
3.850
165,445
+0.20(+5.48%)
Jan 31, 2022
3.150
3.660
3.650
204,808
+0.44(+13.71%)
Jan 28, 2022
3.060
3.230
2.921
3.210
300,952
+0.14(+4.56%)
Jan 27, 2022
3.430
3.500
3.020
3.070
343,036
-0.35(-10.36%)
Jan 26, 2022
3.300
3.510
3.250
3.425
453,968
+0.21(+6.70%)
Jan 25, 2022
2.980
3.280
2.980
3.210
258,803
+0.15(+4.90%)
Jan 24, 2022
2.820
3.110
2.720
3.060
442,291
+0.14(+4.79%)
Jan 21, 2022
3.250
3.350
2.885
2.920
434,084
-0.36(-10.98%)
Jan 20, 2022
3.390
3.680
3.280
3.280
215,744
-0.08(-2.38%)
Jan 19, 2022
3.560
3.630
3.340
3.360
208,349
-0.15(-4.27%)
Jan 18, 2022
3.600
3.640
3.445
3.510
240,090
-0.12(-3.31%)
Jan 14, 2022
3.630
0
+0.05(+1.40%)
Jan 13, 2022
3.690
3.760
3.510
3.580
180,922
-0.12(-3.24%)
Jan 12, 2022
3.770
3.800
3.660
3.700
291,751
+0.02(+0.54%)
Jan 11, 2022
3.460
3.825
3.400
3.680
162,201
+0.22(+6.36%)
Jan 10, 2022
3.650
3.650
3.365
3.460
418,740
-0.27(-7.24%)
Jan 07, 2022
3.790
3.850
3.660
3.730
176,776
+0.02(+0.54%)
Jan 06, 2022
3.790
3.900
3.620
3.710
250,585
-0.11(-2.88%)
Jan 05, 2022
4.050
4.100
3.770
3.820
290,400
-0.23(-5.68%)
Jan 04, 2022
4.180
4.180
3.900
4.050
189,146
-0.07(-1.70%)
Jan 03, 2022
3.910
4.330
3.780
4.120
578,907
+0.25(+6.46%)
Dec 31, 2021
4.030
4.100
3.790
3.870
490,068
-0.18(-4.44%)
Dec 30, 2021
3.770
4.380
3.730
4.050
573,729
+0.27(+7.14%)
Dec 29, 2021
4.070
4.166
3.750
3.780
575,364
-0.34(-8.25%)
Dec 28, 2021
4.480
4.529
4.070
4.120
329,237
-0.34(-7.62%)
Dec 27, 2021
4.350
4.500
4.240
4.460
358,372
+0.14(+3.24%)
Dec 23, 2021
3.930
4.330
3.900
4.320
390,070
+0.39(+9.92%)
Dec 22, 2021
4.090
4.120
3.910
3.930
186,341
-0.13(-3.20%)
Dec 21, 2021
3.990
4.100
3.960
4.060
222,120
+0.12(+3.05%)
Dec 20, 2021
4.140
4.210
3.930
3.940
280,673
-0.34(-7.94%)
Dec 17, 2021
4.040
4.420
3.980
4.280
365,368
+0.15(+3.63%)
Dec 16, 2021
4.310
4.370
4.050
4.130
177,511
-0.17(-3.95%)
Dec 15, 2021
3.990
4.420
3.800
4.300
439,969
+0.31(+7.77%)
Dec 14, 2021
4.040
4.170
3.930
3.990
273,983
-0.15(-3.62%)
Dec 13, 2021
4.270
4.398
4.020
4.140
257,273
-0.18(-4.17%)
Dec 10, 2021
4.610
4.680
4.310
4.320
327,882
-0.25(-5.47%)
Dec 09, 2021
4.890
4.940
4.550
4.570
269,865
-0.31(-6.35%)
Dec 08, 2021
4.670
4.980
4.580
4.880
485,461
+0.31(+6.78%)
Dec 07, 2021
4.280
4.660
4.280
4.570
513,880
+0.37(+8.81%)
Dec 06, 2021
3.970
4.330
3.810
4.200
382,533
+0.23(+5.79%)
Dec 03, 2021
3.980
4.080
3.780
3.970
508,899
+0.02(+0.51%)
Dec 02, 2021
4.060
4.060
3.830
3.950
238,167
-0.04(-1.00%)
Dec 01, 2021
4.120
4.400
3.940
3.990
691,181
-0.08(-1.97%)
Nov 30, 2021
3.950
4.170
3.700
4.070
920,899
+0.08(+2.01%)
Nov 29, 2021
4.260
4.330
3.920
3.990
302,298
-0.25(-5.90%)
Nov 26, 2021
4.140
4.370
4.120
4.240
185,774
-0.04(-0.93%)
Nov 24, 2021
4.050
4.340
4.000
4.280
190,520
+0.18(+4.39%)
Nov 23, 2021
4.190
4.200
3.950
4.100
367,909
-0.07(-1.68%)
Nov 22, 2021
4.730
4.730
4.100
4.170
602,724
-0.37(-8.15%)
Nov 19, 2021
4.710
4.760
4.520
4.540
296,591
-0.15(-3.20%)
Nov 18, 2021
4.850
4.722
4.650
4.690
344,948
-0.09(-1.88%)
Nov 17, 2021
4.700
4.990
4.690
4.780
489,168
+0.12(+2.58%)
Nov 16, 2021
4.480
4.810
4.410
4.660
477,768
+0.19(+4.25%)
Nov 15, 2021
4.800
4.830
4.270
4.470
928,490
-0.29(-6.09%)
Nov 12, 2021
4.800
5.110
4.740
4.760
1,706,507
-0.06(-1.24%)
Nov 11, 2021
5.400
5.400
4.800
4.820
704,639
-0.18(-3.60%)
Nov 10, 2021
4.930
5.000
394,334
-0.02(-0.40%)
Nov 09, 2021
5.420
5.490
4.910
5.020
362,285
-0.32(-5.99%)
Nov 08, 2021
5.090
5.550
5.074
5.340
525,213
+0.38(+7.66%)
Nov 05, 2021
5.160
5.240
4.860
4.960
340,777
-0.26(-4.98%)
Nov 04, 2021
5.350
5.490
5.160
5.220
177,588
-0.12(-2.25%)
Nov 03, 2021
4.990
5.370
4.951
5.340
333,056
+0.33(+6.59%)
Nov 02, 2021
5.250
5.270
4.840
5.010
245,924
-0.22(-4.21%)
Nov 01, 2021
5.040
5.310
5.160
5.230
264,833
+0.24(+4.81%)
Oct 29, 2021
4.920
5.380
4.920
4.990
679,908
+0.02(+0.40%)
Oct 28, 2021
4.580
4.990
4.500
4.970
350,749
+0.37(+8.04%)
Oct 27, 2021
4.880
5.130
4.560
4.600
654,834
-0.35(-7.07%)
Oct 26, 2021
5.030
4.950
289,558
-0.10(-1.98%)
Oct 25, 2021
4.980
5.160
4.790
5.050
437,023
+0.06(+1.20%)
Oct 22, 2021
5.270
5.280
4.840
4.990
578,429
-0.27(-5.13%)
Oct 21, 2021
5.110
5.300
5.020
5.260
184,659
+0.15(+2.94%)
Oct 20, 2021
5.190
5.340
5.060
5.110
225,318
-0.04(-0.78%)
Oct 19, 2021
5.150
5.320
5.020
5.150
285,466
+0.09(+1.78%)
Oct 18, 2021
5.210
5.310
5.030
5.060
216,736
-0.12(-2.32%)
Oct 15, 2021
5.330
5.422
5.140
5.180
268,045
-0.09(-1.71%)
Oct 14, 2021
5.750
5.765
5.200
5.270
358,368
-0.35(-6.23%)
Oct 13, 2021
5.570
5.950
5.500
5.620
338,027
+0.08(+1.44%)
Oct 12, 2021
5.070
5.630
5.070
5.540
464,317
+0.50(+9.92%)
Oct 11, 2021
5.110
5.370
5.020
5.040
385,362
-0.04(-0.79%)
Oct 08, 2021
5.800
5.870
5.040
5.080
652,340
-0.70(-12.11%)
Oct 07, 2021
5.910
6.040
5.740
5.780
249,800
-0.07(-1.20%)
Oct 06, 2021
6.000
6.120
5.830
5.850
336,622
-0.16(-2.66%)
Oct 05, 2021
6.240
6.270
6.000
6.010
401,806
-0.17(-2.75%)
Oct 04, 2021
6.470
6.470
6.110
6.180
296,037
-0.12(-1.90%)
Oct 01, 2021
6.250
6.410
6.000
6.300
457,218
+0.09(+1.45%)
Sep 30, 2021
6.000
6.400
6.000
6.210
622,413
+0.19(+3.16%)
Sep 29, 2021
6.110
6.240
5.990
6.020
2,533,613
-0.83(-12.12%)
Sep 28, 2021
6.840
7.040
6.610
6.850
328,900
+0.01(+0.15%)
Sep 27, 2021
6.840
7.055
6.660
6.840
213,039
-0.05(-0.73%)
Sep 24, 2021
7.300
7.350
6.780
6.890
294,910
-0.46(-6.26%)
Sep 23, 2021
7.340
7.580
7.250
7.350
243,749
+0.06(+0.82%)
Sep 22, 2021
7.240
7.390
7.120
7.290
201,766
+0.07(+0.97%)
Sep 21, 2021
6.920
7.400
6.740
7.220
295,002
+0.40(+5.87%)
Sep 20, 2021
7.240
7.270
6.760
6.820
383,832
-0.62(-8.33%)
Sep 17, 2021
7.490
7.580
7.140
7.440
368,837
-0.08(-1.06%)
Sep 16, 2021
7.470
8.090
7.430
7.520
487,537
+0.19(+2.59%)
Sep 15, 2021
6.940
7.480
6.610
7.330
530,560
+0.62(+9.24%)
Sep 14, 2021
7.000
7.150
6.570
6.710
433,306
-0.28(-4.01%)
Sep 13, 2021
7.180
7.200
6.850
6.990
233,089
-0.19(-2.65%)
Sep 10, 2021
7.300
7.330
7.110
7.180
274,699
-0.15(-2.05%)
Sep 09, 2021
7.080
7.490
7.040
7.330
267,504
+0.26(+3.68%)
Sep 08, 2021
7.320
7.400
7.020
7.070
305,376
-0.31(-4.20%)
Sep 07, 2021
7.280
7.500
7.170
7.380
215,391
+0.11(+1.51%)
Sep 03, 2021
7.680
7.780
7.150
7.270
396,649
-0.43(-5.58%)
Sep 02, 2021
7.880
8.150
7.580
7.700
293,795
-0.16(-2.04%)
Sep 01, 2021
7.910
8.020
7.760
7.860
129,918
-0.02(-0.25%)
Aug 31, 2021
7.960
8.170
7.850
7.880
179,344
-0.03(-0.38%)
Aug 30, 2021
7.920
8.050
7.648
7.910
234,423
+0.10(+1.28%)
Aug 27, 2021
7.650
8.000
7.650
7.810
163,275
+0.13(+1.69%)
Aug 26, 2021
7.980
8.150
7.580
7.680
679,198
-0.34(-4.24%)
Aug 25, 2021
8.130
8.290
7.570
8.020
702,513
-0.05(-0.62%)
Aug 24, 2021
7.660
8.160
7.560
8.070
401,803
+0.49(+6.46%)
Aug 23, 2021
7.220
7.869
7.100
7.580
642,270
+0.39(+5.42%)
Aug 20, 2021
7.280
7.730
6.980
7.190
479,090
-0.05(-0.69%)
Aug 19, 2021
7.300
7.830
7.071
7.240
450,926
-0.06(-0.82%)
Aug 18, 2021
6.910
7.600
6.650
7.300
784,263
+0.49(+7.20%)
Aug 17, 2021
6.900
7.372
6.700
6.810
704,085
-0.21(-2.99%)
Aug 16, 2021
7.330
7.360
6.811
7.020
818,591
-0.38(-5.14%)
Aug 13, 2021
8.000
8.480
7.320
7.400
1,664,667
-1.71(-18.77%)
Aug 12, 2021
8.600
9.250
8.600
9.110
653,775
+0.41(+4.71%)
Aug 11, 2021
9.270
9.470
8.370
8.700
698,872
-0.62(-6.65%)
Aug 10, 2021
9.910
10.14
9.280
9.320
355,021
-0.66(-6.61%)
Aug 09, 2021
9.840
10.25
9.719
9.980
436,019
+0.15(+1.53%)
Aug 06, 2021
10.02
10.18
9.730
9.830
234,695
-0.19(-1.90%)
Aug 05, 2021
9.750
10.32
9.637
10.02
328,146
+0.30(+3.09%)
Aug 04, 2021
9.600
9.940
9.440
9.720
236,309
+0.03(+0.31%)
Aug 03, 2021
9.950
9.960
9.640
9.690
152,623
-0.21(-2.12%)
Aug 02, 2021
9.890
10.11
9.650
9.900
158,255
+0.09(+0.92%)
Jul 30, 2021
9.870
10.26
9.790
9.810
195,342
-0.16(-1.60%)
Jul 29, 2021
10.15
10.23
9.860
9.970
153,553
-0.20(-1.97%)
Jul 28, 2021
9.660
10.30
9.660
10.17
187,572
+0.47(+4.85%)
Jul 27, 2021
9.630
9.990
9.130
9.700
211,720
-0.06(-0.61%)
Jul 26, 2021
10.13
10.30
9.640
9.760
277,239
-0.30(-2.98%)
Jul 23, 2021
10.11
10.25
9.790
10.06
229,477
-0.04(-0.40%)
Jul 22, 2021
10.22
10.32
9.750
10.10
261,488
-0.25(-2.42%)
Jul 21, 2021
9.180
10.35
9.180
10.35
498,735
+1.13(+12.26%)
Jul 20, 2021
9.640
9.640
9.150
9.220
310,397
-0.32(-3.35%)
Jul 19, 2021
9.180
9.640
8.800
9.540
343,913
+0.10(+1.06%)
Jul 16, 2021
9.690
10.08
9.350
9.440
353,112
-0.08(-0.84%)
Jul 15, 2021
9.450
9.862
9.010
9.520
351,744
+0.13(+1.38%)
Jul 14, 2021
9.760
9.790
9.180
9.390
510,807
-0.33(-3.40%)
Jul 13, 2021
10.54
10.74
9.710
9.720
518,287
-1.00(-9.33%)
Jul 12, 2021
10.93
11.00
10.41
10.72
305,221
-0.11(-1.02%)
Jul 09, 2021
10.49
10.86
10.26
10.83
368,384
+0.42(+4.03%)
Jul 08, 2021
10.03
10.64
9.690
10.41
287,451
+0.05(+0.48%)
Jul 07, 2021
10.90
11.44
10.28
10.36
502,646
-0.51(-4.69%)
Jul 06, 2021
11.00
11.04
10.62
10.87
264,650
-0.06(-0.55%)
Jul 02, 2021
11.29
11.40
10.58
10.93
548,161
-0.66(-5.69%)
Jul 01, 2021
11.95
11.95
11.25
11.59
230,513
-0.19(-1.61%)
Jun 30, 2021
11.51
12.15
11.01
11.78
1,054,437
+0.22(+1.90%)
Jun 29, 2021
12.68
12.68
11.56
11.56
583,198
-0.90(-7.22%)
Jun 28, 2021
12.78
13.10
12.11
12.46
480,724
-0.19(-1.50%)
Jun 25, 2021
13.62
13.79
12.40
12.65
771,700
-1.09(-7.93%)
Jun 24, 2021
13.65
14.06
13.05
13.74
485,308
+0.23(+1.70%)
Jun 23, 2021
12.48
13.75
12.40
13.51
702,759
+1.13(+9.13%)
Jun 22, 2021
12.15
12.63
11.67
12.38
486,815
+0.17(+1.39%)
Jun 21, 2021
13.50
13.65
12.00
12.21
723,225
-1.07(-8.06%)
Jun 18, 2021
13.62
14.01
13.24
13.28
478,800
-0.68(-4.87%)
Jun 17, 2021
13.78
14.59
13.63
13.96
613,295
+0.18(+1.31%)
Jun 16, 2021
13.69
14.60
13.22
13.78
539,301
+0.23(+1.70%)
Jun 15, 2021
13.40
13.65
12.90
13.55
602,645
+0.03(+0.22%)
Jun 14, 2021
14.24
14.28
13.05
13.52
742,798
+0.06(+0.45%)
Jun 11, 2021
14.07
14.44
13.15
13.46
540,616
-0.58(-4.13%)
Jun 10, 2021
15.44
15.50
13.51
14.04
808,692
-1.58(-10.12%)
Jun 09, 2021
15.48
16.28
15.28
15.62
886,228
-0.23(-1.45%)
Jun 08, 2021
13.10
15.99
13.08
15.85
1,362,994
+2.71(+20.62%)
Jun 07, 2021
13.58
13.80
13.04
13.14
668,839
-0.44(-3.24%)
Jun 04, 2021
13.56
13.96
13.33
13.58
505,569
-0.01(-0.07%)
Jun 03, 2021
14.02
14.09
13.16
13.59
703,429
-0.73(-5.10%)
Jun 02, 2021
12.81
14.48
12.73
14.32
933,480
+1.63(+12.84%)
Jun 01, 2021
12.97
13.40
12.10
12.69
590,526
-0.19(-1.48%)
May 28, 2021
12.15
13.75
12.15
12.88
1,198,240
+0.74(+6.10%)
May 27, 2021
10.94
12.32
10.51
12.14
954,984
+1.14(+10.36%)
May 26, 2021
11.55
12.10
10.93
11.00
1,375,842
-0.64(-5.50%)
May 25, 2021
11.84
12.87
11.57
11.64
1,472,834
+0.38(+3.37%)
May 24, 2021
12.64
12.92
10.72
11.26
1,824,399
-1.45(-11.41%)
May 21, 2021
12.60
13.44
11.68
12.71
2,735,244
+0.58(+4.78%)
May 20, 2021
10.61
12.64
10.33
12.13
3,622,598
+1.80(+17.42%)
May 19, 2021
8.540
10.69
8.500
10.33
4,785,641
+1.47(+16.59%)
May 18, 2021
7.910
9.192
7.850
8.860
1,363,248
+1.13(+14.62%)
May 17, 2021
8.820
9.530
7.650
7.730
2,776,088
-1.05(-11.96%)
May 14, 2021
7.300
9.160
7.300
8.780
14,893,912
+2.27(+34.87%)
May 13, 2021
7.000
7.120
6.160
6.510
1,742,719
-0.37(-5.38%)
May 12, 2021
7.130
7.310
6.800
6.880
995,549
-0.20(-2.82%)
May 11, 2021
6.681
7.380
6.681
7.080
1,032,171
-0.36(-4.84%)
May 10, 2021
8.210
8.280
7.340
7.440
1,173,182
-0.84(-10.14%)
May 07, 2021
8.360
8.710
8.190
8.280
409,549
+0.05(+0.61%)
May 06, 2021
8.320
8.495
7.910
8.230
493,046
-0.17(-2.02%)
May 05, 2021
8.880
9.000
8.250
8.400
453,845
-0.37(-4.22%)
May 04, 2021
9.440
9.440
8.480
8.770
524,169
-0.65(-6.90%)
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.