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
Forian Inc
(NQ:
FORA
)
2.740
-0.100 (-3.52%)
Streaming Delayed Price
Updated: 3:59 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 28, 2023
2.720
2.760
2.660
2.660
3,071
-0.14(-5.00%)
Apr 27, 2023
2.830
2.845
2.550
2.800
28,403
-0.02(-0.71%)
Apr 26, 2023
2.910
2.928
2.800
2.820
13,453
-0.08(-2.76%)
Apr 25, 2023
2.960
3.040
2.900
2.900
30,046
-0.06(-2.03%)
Apr 24, 2023
2.960
3.020
2.960
2.960
12,194
+0.02(+0.68%)
Apr 21, 2023
2.980
2.990
2.940
2.940
2,969
-0.05(-1.67%)
Apr 20, 2023
3.010
3.020
2.940
2.990
23,879
+0.02(+0.67%)
Apr 19, 2023
3.250
3.250
2.960
2.970
77,835
-0.28(-8.62%)
Apr 18, 2023
3.420
3.510
3.250
3.250
56,357
-0.13(-3.85%)
Apr 17, 2023
3.690
3.760
3.380
3.380
8,498
-0.36(-9.63%)
Apr 14, 2023
3.480
3.740
3.330
3.740
20,033
+0.28(+8.09%)
Apr 13, 2023
3.330
3.500
3.300
3.460
8,666
+0.13(+3.90%)
Apr 12, 2023
3.350
3.350
3.300
3.330
9,829
-0.08(-2.35%)
Apr 11, 2023
3.380
3.450
3.300
3.410
6,583
+0.09(+2.71%)
Apr 10, 2023
3.300
3.460
3.300
3.320
3,881
-0.06(-1.78%)
Apr 06, 2023
3.450
3.450
3.380
3.380
3,304
-0.11(-3.15%)
Apr 05, 2023
3.323
3.490
3.323
3.490
924
-0.04(-1.13%)
Apr 04, 2023
3.640
3.820
3.530
3.530
4,142
-0.16(-4.34%)
Apr 03, 2023
3.880
3.880
3.690
3.690
13,503
-0.12(-3.15%)
Mar 31, 2023
3.761
3.890
3.436
3.810
15,458
+0.01(+0.26%)
Mar 30, 2023
3.420
3.800
3.370
3.800
5,546
+0.36(+10.47%)
Mar 29, 2023
3.180
3.460
3.180
3.440
6,864
+0.09(+2.69%)
Mar 28, 2023
3.360
3.420
3.206
3.350
3,392
+0.05(+1.52%)
Mar 27, 2023
3.180
3.435
3.180
3.300
12,460
-0.04(-1.20%)
Mar 24, 2023
3.120
3.340
3.120
3.340
3,935
+0.20(+6.37%)
Mar 23, 2023
3.220
3.590
3.030
3.140
68,792
-0.05(-1.57%)
Mar 22, 2023
3.350
3.350
3.160
3.190
45,265
-0.21(-6.18%)
Mar 21, 2023
3.290
3.400
3.160
3.400
11,377
+0.20(+6.25%)
Mar 20, 2023
3.450
3.490
3.150
3.200
47,275
-0.30(-8.57%)
Mar 17, 2023
3.220
3.580
3.160
3.500
45,632
+0.21(+6.38%)
Mar 16, 2023
3.180
3.290
3.150
3.290
4,949
+0.10(+3.13%)
Mar 15, 2023
3.200
3.220
3.150
3.190
23,413
-0.01(-0.31%)
Mar 14, 2023
3.340
3.460
3.200
3.200
22,608
+0.00(+0.00%)
Mar 13, 2023
3.510
3.510
3.100
3.200
90,933
-0.31(-8.83%)
Mar 10, 2023
3.390
3.610
3.380
3.510
13,563
+0.03(+0.86%)
Mar 09, 2023
3.750
3.810
3.380
3.480
30,757
-0.19(-5.18%)
Mar 08, 2023
3.720
3.898
3.590
3.670
49,325
-0.14(-3.67%)
Mar 07, 2023
3.900
3.993
3.750
3.810
26,638
-0.18(-4.51%)
Mar 06, 2023
4.330
4.366
3.850
3.990
54,986
-0.39(-8.90%)
Mar 03, 2023
4.600
4.840
4.300
4.380
53,595
-0.22(-4.78%)
Mar 02, 2023
4.770
4.929
4.500
4.600
33,673
-0.23(-4.76%)
Mar 01, 2023
5.220
5.220
4.830
4.830
30,685
-0.34(-6.58%)
Feb 28, 2023
5.030
5.220
4.914
5.170
13,108
+0.08(+1.57%)
Feb 27, 2023
4.690
5.230
4.690
5.090
10,259
+0.16(+3.25%)
Feb 24, 2023
5.050
5.115
4.900
4.930
17,610
-0.27(-5.19%)
Feb 23, 2023
5.180
5.390
4.740
5.200
40,708
+0.00(+0.00%)
Feb 22, 2023
5.020
5.445
4.920
5.200
40,140
+0.33(+6.78%)
Feb 21, 2023
4.900
5.140
4.794
4.870
39,899
+0.07(+1.42%)
Feb 17, 2023
4.300
4.880
4.300
4.802
24,248
+0.50(+11.67%)
Feb 16, 2023
4.150
4.400
4.150
4.300
12,444
+0.15(+3.61%)
Feb 15, 2023
3.850
4.230
3.810
4.150
13,348
+0.20(+5.06%)
Feb 14, 2023
3.370
4.030
3.370
3.950
94,902
+0.16(+4.22%)
Feb 13, 2023
3.390
4.190
3.390
3.790
93,992
+0.51(+15.55%)
Feb 10, 2023
3.280
3.340
3.280
3.280
3,942
-0.10(-2.96%)
Feb 09, 2023
3.140
3.653
3.050
3.380
58,397
+0.30(+9.74%)
Feb 08, 2023
3.490
3.490
3.065
3.080
14,841
-0.17(-5.23%)
Feb 07, 2023
3.400
3.421
3.250
3.250
8,157
-0.21(-6.07%)
Feb 06, 2023
3.580
3.640
3.410
3.460
10,047
-0.14(-3.89%)
Feb 03, 2023
3.600
3.700
3.450
3.600
52,220
-0.10(-2.70%)
Feb 02, 2023
3.600
3.730
3.440
3.700
15,558
+0.15(+4.23%)
Feb 01, 2023
3.510
3.700
3.500
3.550
30,825
+0.01(+0.28%)
Jan 31, 2023
3.340
3.540
3.280
3.540
12,851
+0.35(+10.97%)
Jan 30, 2023
3.290
3.290
3.190
3.190
3,898
-0.12(-3.63%)
Jan 27, 2023
3.140
3.350
3.130
3.310
35,686
+0.17(+5.41%)
Jan 26, 2023
3.020
3.180
3.020
3.140
2,742
+0.10(+3.29%)
Jan 25, 2023
3.090
3.090
2.830
3.040
4,673
+0.00(+0.00%)
Jan 24, 2023
2.670
3.300
2.610
3.040
61,546
+0.38(+14.29%)
Jan 23, 2023
2.710
2.710
2.470
2.660
32,795
+0.02(+0.76%)
Jan 20, 2023
2.707
2.707
2.610
2.640
5,501
-0.09(-3.47%)
Jan 19, 2023
2.650
2.735
2.610
2.735
1,190
+0.03(+1.30%)
Jan 18, 2023
2.690
2.700
2.690
2.700
2,256
-0.02(-0.74%)
Jan 17, 2023
2.720
2.760
2.500
2.720
27,157
+0.06(+2.26%)
Jan 13, 2023
2.410
2.710
2.410
2.660
23,966
+0.30(+12.71%)
Jan 12, 2023
2.390
2.500
2.315
2.360
10,349
-0.03(-1.26%)
Jan 11, 2023
2.260
2.430
2.250
2.390
8,960
+0.10(+4.37%)
Jan 10, 2023
2.340
2.400
2.250
2.290
64,395
-0.01(-0.43%)
Jan 09, 2023
2.470
2.470
2.260
2.300
20,710
-0.18(-7.07%)
Jan 06, 2023
2.450
2.480
2.270
2.475
13,885
-0.02(-1.00%)
Jan 05, 2023
2.420
2.550
2.420
2.500
3,590
+0.13(+5.49%)
Jan 04, 2023
2.290
2.500
2.270
2.370
20,787
+0.05(+2.16%)
Jan 03, 2023
2.700
2.700
2.280
2.320
21,374
-0.41(-15.02%)
Dec 30, 2022
2.500
2.750
2.270
2.730
225,133
+0.18(+7.06%)
Dec 29, 2022
2.360
2.659
2.360
2.550
39,747
+0.19(+8.05%)
Dec 28, 2022
2.310
2.460
2.050
2.360
56,050
-0.01(-0.42%)
Dec 27, 2022
2.620
2.632
2.271
2.370
16,175
-0.30(-11.24%)
Dec 23, 2022
2.650
2.848
2.210
2.670
21,604
-0.02(-0.74%)
Dec 22, 2022
2.890
3.315
2.410
2.690
42,320
-0.13(-4.61%)
Dec 21, 2022
2.310
2.950
2.150
2.820
43,176
+0.64(+29.36%)
Dec 20, 2022
2.110
2.280
2.110
2.180
52,777
+0.03(+1.40%)
Dec 19, 2022
2.360
2.360
2.000
2.150
57,604
-0.12(-5.29%)
Dec 16, 2022
2.180
2.470
2.100
2.270
22,329
+0.12(+5.58%)
Dec 15, 2022
2.300
2.330
2.130
2.150
137,802
-0.15(-6.52%)
Dec 14, 2022
2.300
2.500
2.140
2.300
12,202
+0.03(+1.32%)
Dec 13, 2022
2.320
2.455
2.200
2.270
296,509
-0.01(-0.44%)
Dec 12, 2022
2.450
2.510
2.035
2.280
102,314
-0.21(-8.43%)
Dec 09, 2022
2.570
2.600
2.420
2.490
100,751
-0.08(-3.11%)
Dec 08, 2022
2.700
2.700
2.520
2.570
42,795
-0.16(-5.86%)
Dec 07, 2022
2.860
2.970
2.650
2.730
58,019
-0.06(-2.15%)
Dec 06, 2022
2.960
2.960
2.780
2.790
13,978
-0.08(-2.79%)
Dec 05, 2022
2.890
3.110
2.800
2.870
29,814
-0.07(-2.38%)
Dec 02, 2022
2.660
2.940
2.650
2.940
9,372
+0.00(+0.00%)
Dec 01, 2022
2.500
3.000
2.500
2.940
107,635
+0.47(+19.03%)
Nov 30, 2022
2.570
2.710
2.400
2.470
91,351
-0.09(-3.52%)
Nov 29, 2022
2.610
2.652
2.550
2.560
43,756
-0.06(-2.29%)
Nov 28, 2022
2.740
2.800
2.570
2.620
66,869
-0.07(-2.60%)
Nov 25, 2022
2.770
2.770
2.690
2.690
2,733
+0.02(+0.75%)
Nov 23, 2022
2.700
2.780
2.620
2.670
46,613
-0.03(-1.11%)
Nov 22, 2022
2.660
2.750
2.660
2.700
38,138
+0.01(+0.37%)
Nov 21, 2022
2.680
2.800
2.670
2.690
8,321
-0.05(-1.82%)
Nov 18, 2022
2.750
2.785
2.700
2.740
31,021
+0.01(+0.37%)
Nov 17, 2022
2.780
2.831
2.670
2.730
29,580
-0.15(-5.21%)
Nov 16, 2022
3.060
3.115
2.740
2.880
28,904
-0.14(-4.64%)
Nov 15, 2022
3.250
3.516
3.000
3.020
27,213
-0.18(-5.63%)
Nov 14, 2022
3.260
3.285
3.030
3.200
30,626
-0.25(-7.25%)
Nov 11, 2022
3.600
3.625
3.400
3.450
11,473
+0.09(+2.68%)
Nov 10, 2022
3.410
3.550
3.330
3.360
24,133
+0.06(+1.82%)
Nov 09, 2022
3.480
3.550
3.260
3.300
22,610
-0.15(-4.35%)
Nov 08, 2022
3.640
3.700
3.450
3.450
24,472
-0.17(-4.70%)
Nov 07, 2022
3.810
3.811
3.600
3.620
18,171
-0.14(-3.72%)
Nov 04, 2022
3.610
3.805
3.378
3.760
35,873
+0.16(+4.44%)
Nov 03, 2022
3.650
3.700
3.600
3.600
15,181
-0.08(-2.17%)
Nov 02, 2022
3.700
3.870
3.540
3.680
46,578
-0.03(-0.81%)
Nov 01, 2022
3.760
3.813
3.630
3.710
6,252
-0.14(-3.64%)
Oct 31, 2022
3.630
4.016
3.560
3.850
23,278
+0.22(+6.06%)
Oct 28, 2022
3.620
3.970
3.520
3.630
14,874
-0.27(-6.92%)
Oct 27, 2022
3.710
4.070
3.670
3.900
11,040
+0.00(+0.00%)
Oct 26, 2022
3.740
3.900
3.699
3.900
13,095
+0.06(+1.56%)
Oct 25, 2022
3.569
3.840
3.569
3.840
9,098
+0.21(+5.79%)
Oct 24, 2022
3.520
3.680
3.510
3.630
13,463
+0.03(+0.83%)
Oct 21, 2022
3.670
3.700
3.500
3.600
17,721
+0.05(+1.41%)
Oct 20, 2022
3.500
3.550
3.390
3.550
10,466
-0.04(-1.11%)
Oct 19, 2022
3.380
3.650
3.320
3.590
13,080
+0.23(+6.85%)
Oct 18, 2022
3.430
3.500
3.360
3.360
4,538
-0.05(-1.47%)
Oct 17, 2022
3.380
3.590
3.363
3.410
5,930
-0.22(-6.06%)
Oct 14, 2022
3.390
3.630
3.390
3.630
5,325
+0.18(+5.22%)
Oct 13, 2022
3.460
3.526
3.360
3.450
7,800
+0.06(+1.77%)
Oct 12, 2022
3.370
3.500
3.310
3.390
28,662
-0.01(-0.29%)
Oct 11, 2022
3.320
3.500
3.200
3.400
26,359
+0.09(+2.72%)
Oct 10, 2022
3.400
3.400
3.300
3.310
9,089
-0.01(-0.30%)
Oct 07, 2022
3.480
3.495
3.320
3.320
10,473
-0.10(-2.92%)
Oct 06, 2022
3.490
3.490
3.380
3.420
5,314
+0.07(+2.09%)
Oct 05, 2022
3.420
3.490
3.350
3.350
12,049
-0.17(-4.83%)
Oct 04, 2022
3.410
3.530
3.410
3.520
7,717
+0.04(+1.15%)
Oct 03, 2022
3.500
3.680
3.360
3.480
33,592
+0.13(+3.88%)
Sep 30, 2022
3.430
3.450
3.350
3.350
23,651
-0.05(-1.47%)
Sep 29, 2022
3.420
3.635
3.400
3.400
10,977
+0.00(+0.00%)
Sep 28, 2022
3.460
3.510
3.350
3.400
11,001
+0.02(+0.59%)
Sep 27, 2022
3.360
3.445
3.350
3.380
14,721
-0.02(-0.59%)
Sep 26, 2022
3.510
3.510
3.350
3.400
11,186
-0.17(-4.76%)
Sep 23, 2022
3.550
3.570
3.470
3.570
11,698
+0.10(+2.88%)
Sep 22, 2022
3.582
3.582
3.470
3.470
9,944
-0.10(-2.80%)
Sep 21, 2022
3.630
3.730
3.470
3.570
10,921
-0.23(-6.05%)
Sep 20, 2022
3.791
3.991
3.750
3.800
2,886
+0.08(+2.15%)
Sep 19, 2022
4.100
4.100
3.590
3.720
20,708
-0.38(-9.27%)
Sep 16, 2022
3.750
4.100
3.590
4.100
27,479
+0.58(+16.48%)
Sep 15, 2022
3.520
3.520
3.470
3.520
6,063
+0.03(+0.86%)
Sep 14, 2022
3.530
3.540
3.490
3.490
8,200
-0.06(-1.69%)
Sep 13, 2022
3.560
3.570
3.490
3.550
12,201
-0.03(-0.84%)
Sep 12, 2022
3.600
3.670
3.580
3.580
16,486
+0.04(+1.13%)
Sep 09, 2022
3.840
3.840
3.530
3.540
22,247
-0.04(-1.12%)
Sep 08, 2022
3.600
3.715
3.555
3.580
16,477
-0.03(-0.83%)
Sep 07, 2022
3.730
3.730
3.550
3.610
33,876
-0.10(-2.70%)
Sep 06, 2022
3.900
3.900
3.710
3.710
18,682
-0.08(-2.11%)
Sep 02, 2022
3.840
4.090
3.790
3.790
10,150
-0.13(-3.32%)
Sep 01, 2022
3.890
4.020
3.680
3.920
17,662
-0.22(-5.31%)
Aug 31, 2022
4.050
4.150
3.820
4.140
28,799
+0.13(+3.24%)
Aug 30, 2022
4.100
4.165
3.980
4.010
23,652
-0.05(-1.23%)
Aug 29, 2022
4.080
4.150
3.790
4.060
17,930
-0.04(-0.98%)
Aug 26, 2022
4.130
4.412
4.100
4.100
10,800
-0.08(-1.91%)
Aug 25, 2022
4.150
4.225
4.150
4.180
3,449
+0.02(+0.48%)
Aug 24, 2022
4.280
4.290
4.120
4.160
15,660
-0.13(-3.03%)
Aug 23, 2022
4.290
4.290
4.220
4.290
7,413
+0.05(+1.18%)
Aug 22, 2022
4.320
4.400
4.240
4.240
13,098
-0.08(-1.85%)
Aug 19, 2022
4.320
4.500
4.310
4.320
7,184
+0.01(+0.23%)
Aug 18, 2022
4.330
4.410
4.300
4.310
7,778
-0.02(-0.46%)
Aug 17, 2022
4.500
4.670
4.330
4.330
18,897
-0.17(-3.78%)
Aug 16, 2022
4.660
4.680
4.450
4.500
7,555
-0.13(-2.91%)
Aug 15, 2022
4.550
4.970
4.550
4.635
15,913
+0.08(+1.87%)
Aug 12, 2022
4.480
4.930
4.480
4.550
14,846
+0.21(+4.84%)
Aug 11, 2022
3.980
4.640
3.980
4.340
8,132
+0.28(+6.90%)
Aug 10, 2022
4.195
4.195
4.010
4.060
8,890
+0.05(+1.25%)
Aug 09, 2022
4.070
4.170
3.960
4.010
34,769
+0.01(+0.25%)
Aug 08, 2022
4.390
4.500
3.980
4.000
63,925
-0.25(-5.88%)
Aug 05, 2022
4.670
4.710
4.065
4.250
18,755
-0.50(-10.53%)
Aug 04, 2022
4.790
4.790
4.610
4.750
9,164
-0.04(-0.84%)
Aug 03, 2022
5.110
5.580
4.790
4.790
21,308
-0.14(-2.84%)
Aug 02, 2022
5.070
5.320
4.815
4.930
34,724
-0.08(-1.60%)
Aug 01, 2022
4.920
5.410
4.860
5.010
36,245
-0.19(-3.65%)
Jul 29, 2022
5.010
5.300
4.740
5.200
21,647
+0.13(+2.56%)
Jul 28, 2022
5.060
5.534
4.790
5.070
95,058
+0.13(+2.63%)
Jul 27, 2022
5.350
6.440
4.940
4.940
47,901
-0.46(-8.52%)
Jul 26, 2022
5.860
6.011
5.330
5.400
63,349
-0.55(-9.24%)
Jul 25, 2022
5.680
6.000
5.630
5.950
16,276
+0.06(+1.02%)
Jul 22, 2022
5.980
6.040
5.830
5.890
9,333
-0.12(-2.00%)
Jul 21, 2022
6.070
6.170
5.950
6.010
18,890
-0.16(-2.59%)
Jul 20, 2022
6.030
6.250
6.030
6.170
13,597
+0.18(+3.01%)
Jul 19, 2022
5.905
6.140
5.774
5.990
24,051
+0.23(+3.99%)
Jul 18, 2022
6.220
6.250
5.710
5.760
17,531
-0.42(-6.80%)
Jul 15, 2022
5.680
6.480
5.390
6.180
49,786
+0.60(+10.75%)
Jul 14, 2022
5.320
5.750
5.190
5.580
51,398
+0.30(+5.68%)
Jul 13, 2022
5.160
5.420
5.140
5.280
23,620
+0.02(+0.38%)
Jul 12, 2022
4.930
5.270
4.930
5.260
17,063
+0.23(+4.57%)
Jul 11, 2022
5.350
5.390
4.950
5.030
47,361
-0.41(-7.54%)
Jul 08, 2022
4.990
5.500
4.820
5.440
50,717
+0.44(+8.80%)
Jul 07, 2022
4.420
5.246
4.320
5.000
129,647
+0.58(+13.12%)
Jul 06, 2022
4.000
4.500
4.000
4.420
130,045
+0.37(+9.14%)
Jul 05, 2022
4.070
4.215
4.000
4.050
127,260
-0.10(-2.41%)
Jul 01, 2022
4.300
4.480
4.100
4.150
44,121
-0.24(-5.47%)
Jun 30, 2022
4.010
4.540
4.010
4.390
34,191
+0.31(+7.60%)
Jun 29, 2022
4.300
4.340
4.000
4.080
113,956
-0.26(-5.99%)
Jun 28, 2022
4.250
4.460
4.000
4.340
84,070
+0.03(+0.70%)
Jun 27, 2022
4.220
4.565
4.035
4.310
133,480
+0.01(+0.23%)
Jun 24, 2022
4.400
4.450
3.980
4.300
1,890,494
-0.13(-2.93%)
Jun 23, 2022
4.061
4.670
4.061
4.430
137,664
+0.12(+2.78%)
Jun 22, 2022
3.860
4.500
3.810
4.310
112,573
+0.38(+9.67%)
Jun 21, 2022
3.770
4.000
3.770
3.930
83,237
+0.13(+3.42%)
Jun 17, 2022
3.490
3.890
3.490
3.800
57,207
+0.02(+0.53%)
Jun 16, 2022
3.750
3.920
3.490
3.780
55,212
-0.11(-2.83%)
Jun 15, 2022
4.040
4.080
3.800
3.890
36,495
-0.15(-3.71%)
Jun 14, 2022
4.280
4.280
3.990
4.040
46,847
-0.34(-7.76%)
Jun 13, 2022
3.900
4.410
3.775
4.380
51,786
+0.31(+7.62%)
Jun 10, 2022
4.020
4.110
3.740
4.070
40,444
-0.08(-1.93%)
Jun 09, 2022
3.810
4.660
3.810
4.150
98,373
+0.28(+7.24%)
Jun 08, 2022
4.150
4.160
3.790
3.870
57,241
-0.26(-6.30%)
Jun 07, 2022
3.470
4.200
3.235
4.130
88,395
+0.57(+16.01%)
Jun 06, 2022
4.000
4.170
3.550
3.560
76,030
-0.49(-12.10%)
Jun 03, 2022
3.280
4.070
3.220
4.050
70,880
+0.79(+24.23%)
Jun 02, 2022
3.000
3.270
3.000
3.260
35,844
+0.23(+7.77%)
Jun 01, 2022
3.060
3.170
3.016
3.025
20,434
-0.06(-1.79%)
May 31, 2022
3.310
3.330
3.005
3.080
48,961
-0.28(-8.33%)
May 27, 2022
3.400
3.690
3.230
3.360
62,008
-0.05(-1.47%)
May 26, 2022
3.220
3.430
3.105
3.410
26,653
+0.25(+7.91%)
May 25, 2022
2.890
3.340
2.880
3.160
36,054
+0.27(+9.34%)
May 24, 2022
2.870
2.990
2.735
2.890
37,737
+0.05(+1.76%)
May 23, 2022
2.560
2.860
2.560
2.840
32,532
-0.08(-2.74%)
May 20, 2022
2.960
2.960
2.660
2.920
53,392
-0.01(-0.34%)
May 19, 2022
2.940
3.340
2.870
2.930
45,342
+0.05(+1.74%)
May 18, 2022
2.900
2.979
2.850
2.880
36,614
-0.05(-1.71%)
May 17, 2022
2.920
2.950
2.830
2.930
17,274
+0.07(+2.45%)
May 16, 2022
2.960
3.080
2.780
2.860
58,802
-0.13(-4.35%)
May 13, 2022
3.000
3.310
2.810
2.990
86,903
+0.01(+0.34%)
May 12, 2022
3.020
3.140
2.760
2.980
61,882
+0.00(+0.00%)
May 11, 2022
3.360
3.370
2.950
2.980
75,841
-0.41(-12.09%)
May 10, 2022
2.990
3.410
2.925
3.390
83,932
+0.52(+18.12%)
May 09, 2022
3.100
3.100
2.800
2.870
72,589
-0.25(-8.01%)
May 06, 2022
3.120
3.160
2.975
3.120
56,626
-0.02(-0.64%)
May 05, 2022
3.420
3.420
3.120
3.140
52,790
-0.33(-9.51%)
May 04, 2022
3.470
3.610
3.200
3.470
55,163
+0.06(+1.76%)
May 03, 2022
3.370
3.450
3.245
3.410
126,456
+0.00(+0.00%)
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.