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
Skywater Technology Inc
(NQ:
SKYT
)
7.780
-0.230 (-2.87%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 18, 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
8.870
9.165
8.735
9.040
158,476
+0.22(+2.49%)
Apr 27, 2023
9.120
9.235
8.680
8.820
209,438
-0.27(-2.97%)
Apr 26, 2023
9.000
9.230
8.830
9.090
126,224
+0.14(+1.56%)
Apr 25, 2023
9.430
9.440
8.800
8.950
224,816
-0.58(-6.09%)
Apr 24, 2023
9.830
9.990
9.400
9.530
166,478
-0.37(-3.74%)
Apr 21, 2023
9.930
10.02
9.740
9.900
93,754
-0.06(-0.60%)
Apr 20, 2023
9.700
10.35
9.690
9.960
172,135
+0.05(+0.50%)
Apr 19, 2023
9.730
9.990
9.541
9.910
135,421
+0.07(+0.71%)
Apr 18, 2023
9.900
10.09
9.780
9.840
189,396
-0.04(-0.40%)
Apr 17, 2023
9.730
9.930
9.610
9.880
110,135
+0.08(+0.82%)
Apr 14, 2023
9.910
10.03
9.740
9.800
145,308
-0.10(-1.01%)
Apr 13, 2023
9.710
10.03
9.590
9.900
167,756
+0.31(+3.23%)
Apr 12, 2023
10.25
10.42
9.510
9.590
238,615
-0.54(-5.33%)
Apr 11, 2023
10.31
10.39
10.10
10.13
180,766
-0.06(-0.59%)
Apr 10, 2023
9.850
10.21
9.790
10.19
181,909
+0.18(+1.80%)
Apr 06, 2023
10.02
10.20
9.850
10.01
176,671
-0.02(-0.20%)
Apr 05, 2023
10.87
10.88
9.860
10.03
466,816
-1.00(-9.07%)
Apr 04, 2023
11.45
11.45
10.96
11.03
167,973
-0.36(-3.16%)
Apr 03, 2023
11.47
11.48
11.00
11.39
211,063
+0.01(+0.09%)
Mar 31, 2023
11.10
11.42
10.92
11.38
239,302
+0.31(+2.80%)
Mar 30, 2023
11.30
11.44
10.93
11.07
99,402
-0.07(-0.63%)
Mar 29, 2023
10.79
11.25
10.67
11.14
191,537
+0.47(+4.40%)
Mar 28, 2023
10.69
10.71
10.29
10.67
145,919
-0.04(-0.37%)
Mar 27, 2023
10.94
11.00
10.54
10.71
134,200
-0.07(-0.65%)
Mar 24, 2023
11.00
11.10
10.24
10.78
334,890
-0.37(-3.32%)
Mar 23, 2023
11.24
11.70
11.02
11.15
175,381
+0.07(+0.63%)
Mar 22, 2023
11.24
11.60
11.06
11.08
221,243
-0.16(-1.42%)
Mar 21, 2023
11.23
11.65
11.16
11.24
227,340
+0.34(+3.12%)
Mar 20, 2023
11.16
11.16
10.78
10.90
246,885
-0.07(-0.64%)
Mar 17, 2023
11.42
11.81
10.91
10.97
470,634
-0.75(-6.40%)
Mar 16, 2023
11.70
12.09
11.48
11.72
469,604
-0.05(-0.42%)
Mar 15, 2023
11.90
12.29
11.29
11.77
654,852
-0.45(-3.68%)
Mar 14, 2023
12.65
13.30
12.10
12.22
406,091
-0.21(-1.69%)
Mar 13, 2023
12.69
12.69
11.85
12.43
383,439
-0.70(-5.33%)
Mar 10, 2023
13.66
13.79
12.91
13.13
202,987
-0.62(-4.51%)
Mar 09, 2023
14.26
14.65
13.64
13.75
354,693
-0.50(-3.51%)
Mar 08, 2023
12.92
14.77
12.87
14.25
854,668
+1.33(+10.29%)
Mar 07, 2023
11.95
13.07
11.75
12.92
310,834
+0.96(+8.03%)
Mar 06, 2023
12.70
12.81
11.88
11.96
336,539
-0.74(-5.83%)
Mar 03, 2023
12.64
13.07
12.52
12.70
354,975
+0.06(+0.47%)
Mar 02, 2023
12.53
13.04
12.28
12.64
310,261
+0.00(+0.00%)
Mar 01, 2023
13.13
13.48
12.09
12.64
617,075
-0.49(-3.73%)
Feb 28, 2023
11.72
13.37
11.28
13.13
1,111,046
+1.38(+11.74%)
Feb 27, 2023
13.47
13.56
11.73
11.75
412,140
-1.49(-11.25%)
Feb 24, 2023
12.98
13.41
12.98
13.24
130,242
-0.13(-0.97%)
Feb 23, 2023
13.32
13.61
12.96
13.37
206,571
+0.25(+1.91%)
Feb 22, 2023
13.01
13.43
12.08
13.12
471,780
+0.12(+0.92%)
Feb 21, 2023
14.70
14.79
12.26
13.00
570,413
-2.00(-13.33%)
Feb 17, 2023
14.54
15.27
14.47
15.00
295,600
+0.06(+0.40%)
Feb 16, 2023
15.50
15.99
14.25
14.94
1,217,543
-0.76(-4.84%)
Feb 15, 2023
13.97
15.72
13.42
15.70
1,111,787
+1.72(+12.30%)
Feb 14, 2023
13.28
15.33
12.50
13.98
3,092,599
+2.55(+22.31%)
Feb 13, 2023
12.00
12.00
10.76
11.43
338,639
-0.07(-0.61%)
Feb 10, 2023
11.33
12.03
11.31
11.50
438,150
+0.33(+2.95%)
Feb 09, 2023
12.77
12.77
11.09
11.17
274,161
-1.16(-9.41%)
Feb 08, 2023
11.26
12.77
11.26
12.33
365,501
+1.01(+8.92%)
Feb 07, 2023
11.28
11.50
10.71
11.32
162,359
+0.05(+0.44%)
Feb 06, 2023
11.20
11.38
11.02
11.27
87,479
-0.12(-1.05%)
Feb 03, 2023
10.78
11.65
10.74
11.39
134,861
+0.30(+2.71%)
Feb 02, 2023
11.02
11.75
10.97
11.09
257,739
+0.34(+3.16%)
Feb 01, 2023
10.85
10.93
10.28
10.75
180,988
-0.07(-0.65%)
Jan 31, 2023
10.22
10.88
10.22
10.82
147,164
+0.70(+6.92%)
Jan 30, 2023
10.51
10.51
10.03
10.12
199,908
-0.56(-5.24%)
Jan 27, 2023
10.80
11.26
10.49
10.68
184,738
-0.32(-2.91%)
Jan 26, 2023
10.43
11.22
10.00
11.00
348,795
+0.50(+4.76%)
Jan 25, 2023
10.01
10.56
9.600
10.50
137,120
+0.45(+4.48%)
Jan 24, 2023
9.280
10.24
9.227
10.05
154,185
+0.62(+6.57%)
Jan 23, 2023
9.070
9.535
9.020
9.430
146,531
+0.41(+4.55%)
Jan 20, 2023
8.590
9.100
8.550
9.020
100,330
+0.52(+6.12%)
Jan 19, 2023
8.960
8.960
8.500
8.500
96,853
-0.42(-4.71%)
Jan 18, 2023
9.500
9.520
8.870
8.920
144,784
-0.43(-4.60%)
Jan 17, 2023
9.450
9.590
9.000
9.350
102,886
-0.10(-1.06%)
Jan 13, 2023
8.760
9.580
8.760
9.450
100,939
+0.54(+6.06%)
Jan 12, 2023
9.060
9.060
8.520
8.910
122,370
-0.06(-0.67%)
Jan 11, 2023
8.600
8.990
8.450
8.970
148,314
+0.44(+5.16%)
Jan 10, 2023
8.110
8.700
8.110
8.530
121,249
+0.43(+5.31%)
Jan 09, 2023
7.780
8.235
7.749
8.100
131,003
+0.56(+7.43%)
Jan 06, 2023
7.220
7.560
7.115
7.540
76,463
+0.39(+5.45%)
Jan 05, 2023
7.250
7.354
7.060
7.150
67,830
-0.22(-2.99%)
Jan 04, 2023
7.490
7.638
7.190
7.370
105,575
-0.05(-0.67%)
Jan 03, 2023
7.290
7.440
7.180
7.420
113,266
+0.31(+4.36%)
Dec 30, 2022
7.090
7.282
6.850
7.110
191,632
-0.15(-2.07%)
Dec 29, 2022
6.850
7.320
6.850
7.260
143,263
+0.42(+6.14%)
Dec 28, 2022
6.580
6.910
6.578
6.840
151,309
+0.16(+2.40%)
Dec 27, 2022
7.340
7.400
6.660
6.680
192,415
-0.77(-10.34%)
Dec 23, 2022
7.380
7.490
7.280
7.450
98,263
-0.07(-0.93%)
Dec 22, 2022
7.740
7.780
7.280
7.520
173,082
-0.55(-6.82%)
Dec 21, 2022
8.030
8.270
7.900
8.070
120,387
+0.01(+0.12%)
Dec 20, 2022
7.850
8.210
7.670
8.060
193,696
+0.05(+0.62%)
Dec 19, 2022
8.240
8.240
7.750
8.010
316,867
-0.25(-3.03%)
Dec 16, 2022
8.210
8.410
8.030
8.260
328,697
-0.05(-0.60%)
Dec 15, 2022
8.530
8.770
8.100
8.310
307,148
-0.58(-6.52%)
Dec 14, 2022
9.200
9.250
8.670
8.890
316,920
-0.34(-3.68%)
Dec 13, 2022
9.500
9.650
9.030
9.230
197,071
-0.04(-0.43%)
Dec 12, 2022
9.170
9.410
8.850
9.270
228,142
+0.08(+0.87%)
Dec 09, 2022
9.340
9.490
9.160
9.190
138,257
-0.04(-0.43%)
Dec 08, 2022
9.240
9.360
9.110
9.230
108,042
+0.00(+0.00%)
Dec 07, 2022
8.800
9.430
8.780
9.230
143,694
+0.40(+4.53%)
Dec 06, 2022
9.600
9.600
8.780
8.830
278,556
-0.80(-8.31%)
Dec 05, 2022
9.950
9.950
9.570
9.630
113,434
-0.22(-2.23%)
Dec 02, 2022
9.580
9.960
9.510
9.850
74,679
+0.06(+0.61%)
Dec 01, 2022
9.870
9.970
9.650
9.790
73,919
-0.08(-0.81%)
Nov 30, 2022
9.390
9.900
9.370
9.870
159,244
+0.58(+6.24%)
Nov 29, 2022
8.970
9.380
8.826
9.290
154,042
+0.39(+4.38%)
Nov 28, 2022
9.230
9.440
8.800
8.900
143,184
-0.32(-3.47%)
Nov 25, 2022
9.370
9.370
9.090
9.220
91,712
-0.15(-1.60%)
Nov 23, 2022
9.480
9.600
9.120
9.370
187,295
+0.07(+0.75%)
Nov 22, 2022
9.210
9.410
8.830
9.300
141,673
+0.13(+1.42%)
Nov 21, 2022
9.030
9.240
8.790
9.170
148,316
+0.14(+1.55%)
Nov 18, 2022
9.500
9.660
8.970
9.030
174,225
-0.46(-4.85%)
Nov 17, 2022
9.010
10.00
8.955
9.490
329,902
+0.48(+5.33%)
Nov 16, 2022
9.510
9.520
9.000
9.010
382,530
-0.49(-5.16%)
Nov 15, 2022
9.010
10.39
9.000
9.500
1,355,945
-1.39(-12.76%)
Nov 14, 2022
11.51
11.51
10.80
10.89
178,604
-0.71(-6.12%)
Nov 11, 2022
11.63
11.85
10.67
11.60
317,951
+0.08(+0.69%)
Nov 10, 2022
12.00
12.50
11.37
11.52
409,440
+0.11(+0.96%)
Nov 09, 2022
11.37
11.98
10.88
11.41
335,984
+0.04(+0.35%)
Nov 08, 2022
9.560
11.88
9.420
11.37
1,661,985
+2.73(+31.60%)
Nov 07, 2022
8.580
8.760
8.250
8.640
172,546
+0.19(+2.25%)
Nov 04, 2022
8.290
8.470
7.950
8.450
106,939
+0.45(+5.62%)
Nov 03, 2022
7.820
8.090
7.620
8.000
107,485
+0.16(+2.04%)
Nov 02, 2022
8.430
8.600
7.800
7.840
161,471
-0.63(-7.44%)
Nov 01, 2022
8.320
8.510
8.040
8.470
162,125
+0.36(+4.44%)
Oct 31, 2022
8.150
8.170
7.860
8.110
98,203
-0.05(-0.61%)
Oct 28, 2022
7.880
8.170
7.730
8.160
103,285
+0.28(+3.55%)
Oct 27, 2022
8.000
8.260
7.750
7.880
126,880
-0.05(-0.63%)
Oct 26, 2022
7.660
8.340
7.600
7.930
239,128
+0.22(+2.85%)
Oct 25, 2022
7.200
7.810
7.144
7.710
162,803
+0.57(+7.98%)
Oct 24, 2022
7.370
7.440
7.030
7.140
180,245
-0.18(-2.46%)
Oct 21, 2022
6.810
7.370
6.700
7.320
143,267
+0.52(+7.65%)
Oct 20, 2022
6.880
7.399
6.760
6.800
181,769
-0.07(-1.02%)
Oct 19, 2022
6.870
7.080
6.717
6.870
86,481
-0.03(-0.43%)
Oct 18, 2022
6.850
7.130
6.710
6.900
172,588
+0.41(+6.32%)
Oct 17, 2022
6.590
6.914
6.460
6.490
142,156
+0.04(+0.62%)
Oct 14, 2022
7.280
7.402
6.420
6.450
181,035
-0.69(-9.66%)
Oct 13, 2022
6.500
7.300
6.310
7.140
231,388
+0.46(+6.89%)
Oct 12, 2022
6.900
7.095
6.645
6.680
124,097
-0.25(-3.61%)
Oct 11, 2022
6.790
6.978
6.520
6.930
279,888
+0.12(+1.76%)
Oct 10, 2022
7.460
7.500
6.750
6.810
209,058
-0.59(-7.97%)
Oct 07, 2022
8.240
8.240
7.200
7.400
312,175
-1.00(-11.90%)
Oct 06, 2022
8.300
8.670
8.210
8.400
118,641
+0.02(+0.24%)
Oct 05, 2022
8.190
8.466
7.810
8.380
159,116
+0.12(+1.45%)
Oct 04, 2022
8.020
8.390
7.970
8.260
303,790
+0.61(+7.97%)
Oct 03, 2022
7.840
7.848
7.440
7.650
152,768
+0.00(+0.00%)
Sep 30, 2022
7.850
8.202
7.600
7.650
199,735
-0.27(-3.41%)
Sep 29, 2022
7.910
8.050
7.500
7.920
167,987
-0.13(-1.61%)
Sep 28, 2022
7.610
8.125
7.550
8.050
352,466
+0.47(+6.20%)
Sep 27, 2022
7.510
7.915
7.360
7.580
251,592
+0.39(+5.42%)
Sep 26, 2022
7.290
7.760
7.110
7.190
213,943
-0.12(-1.64%)
Sep 23, 2022
7.550
7.601
7.140
7.310
283,031
-0.37(-4.82%)
Sep 22, 2022
7.950
7.990
7.636
7.680
170,283
-0.34(-4.24%)
Sep 21, 2022
8.130
8.420
7.870
8.020
205,587
-0.15(-1.84%)
Sep 20, 2022
8.490
8.600
8.130
8.170
152,624
-0.50(-5.77%)
Sep 19, 2022
8.540
8.790
8.377
8.670
182,221
-0.01(-0.12%)
Sep 16, 2022
8.750
8.970
8.505
8.680
393,682
-0.27(-3.02%)
Sep 15, 2022
9.730
9.880
8.820
8.950
450,769
-0.98(-9.87%)
Sep 14, 2022
10.50
10.72
9.590
9.930
801,488
-0.51(-4.89%)
Sep 13, 2022
10.70
12.37
10.01
10.44
4,063,613
-0.70(-6.28%)
Sep 12, 2022
11.57
11.71
10.95
11.14
199,024
-0.31(-2.71%)
Sep 09, 2022
12.20
12.49
11.17
11.45
389,281
-0.54(-4.50%)
Sep 08, 2022
11.35
12.01
11.31
11.99
134,813
+0.25(+2.13%)
Sep 07, 2022
11.48
11.91
11.32
11.74
167,314
+0.39(+3.44%)
Sep 06, 2022
12.58
12.65
11.28
11.35
238,265
-1.30(-10.28%)
Sep 02, 2022
12.64
13.16
12.42
12.65
126,585
+0.22(+1.77%)
Sep 01, 2022
12.61
12.96
11.94
12.43
362,646
-0.57(-4.38%)
Aug 31, 2022
13.76
13.89
12.83
13.00
310,296
-0.76(-5.52%)
Aug 30, 2022
14.68
14.97
13.52
13.76
171,371
-0.71(-4.91%)
Aug 29, 2022
13.81
15.06
13.60
14.47
155,328
+0.13(+0.91%)
Aug 26, 2022
15.31
15.33
14.28
14.34
106,313
-0.98(-6.40%)
Aug 25, 2022
15.22
16.00
15.12
15.32
167,348
+0.28(+1.86%)
Aug 24, 2022
15.00
16.10
14.63
15.04
335,378
+0.05(+0.33%)
Aug 23, 2022
15.00
15.70
14.90
14.99
271,484
-0.01(-0.07%)
Aug 22, 2022
17.00
17.19
14.87
15.00
394,722
-2.44(-13.99%)
Aug 19, 2022
17.88
17.99
17.04
17.44
292,647
-0.44(-2.46%)
Aug 18, 2022
19.29
19.29
17.75
17.88
334,368
-1.15(-6.04%)
Aug 17, 2022
18.63
19.70
17.27
19.03
638,960
+0.08(+0.42%)
Aug 16, 2022
15.97
20.95
15.90
18.95
2,560,557
+4.70(+32.98%)
Aug 15, 2022
14.71
15.00
13.45
14.25
381,208
-0.61(-4.10%)
Aug 12, 2022
15.39
16.06
14.82
14.86
276,954
-0.20(-1.33%)
Aug 11, 2022
17.00
17.15
14.87
15.06
338,059
-1.71(-10.20%)
Aug 10, 2022
15.70
17.15
15.32
16.77
423,361
+1.82(+12.17%)
Aug 09, 2022
17.38
17.81
14.53
14.95
556,653
-2.68(-15.20%)
Aug 08, 2022
18.02
18.79
17.10
17.63
531,723
-0.35(-1.95%)
Aug 05, 2022
17.36
18.17
16.58
17.98
393,827
+0.65(+3.75%)
Aug 04, 2022
17.52
18.53
17.25
17.33
485,036
-0.41(-2.31%)
Aug 03, 2022
15.63
18.80
15.60
17.74
791,450
+2.29(+14.82%)
Aug 02, 2022
14.57
15.70
13.98
15.45
322,729
+0.68(+4.60%)
Aug 01, 2022
13.41
14.90
12.76
14.77
370,146
+1.33(+9.90%)
Jul 29, 2022
14.65
14.98
13.35
13.44
642,759
-0.81(-5.68%)
Jul 28, 2022
13.79
14.45
13.01
14.25
612,851
+1.10(+8.37%)
Jul 27, 2022
12.54
13.35
12.46
13.15
549,323
+1.16(+9.67%)
Jul 26, 2022
11.77
12.48
11.62
11.99
509,163
+0.06(+0.50%)
Jul 25, 2022
12.78
12.78
11.16
11.93
436,409
-0.87(-6.80%)
Jul 22, 2022
13.18
13.88
11.15
12.80
667,949
-0.36(-2.74%)
Jul 21, 2022
11.00
13.21
10.90
13.16
923,912
+2.31(+21.29%)
Jul 20, 2022
9.490
10.95
9.370
10.85
622,217
+1.39(+14.69%)
Jul 19, 2022
9.200
9.729
8.980
9.460
217,470
+0.52(+5.82%)
Jul 18, 2022
7.890
9.120
7.850
8.940
283,982
+1.26(+16.41%)
Jul 15, 2022
7.570
7.762
7.200
7.680
154,443
+0.25(+3.36%)
Jul 14, 2022
7.080
7.470
6.840
7.430
67,756
+0.33(+4.65%)
Jul 13, 2022
6.750
7.410
6.720
7.100
72,879
+0.13(+1.87%)
Jul 12, 2022
7.210
7.297
6.817
6.970
67,788
-0.19(-2.65%)
Jul 11, 2022
7.110
7.700
6.870
7.160
115,664
+0.00(+0.00%)
Jul 08, 2022
6.990
7.310
6.770
7.160
75,979
-0.01(-0.14%)
Jul 07, 2022
6.740
7.370
6.740
7.170
95,001
+0.44(+6.54%)
Jul 06, 2022
6.350
6.810
6.330
6.730
119,463
+0.40(+6.32%)
Jul 05, 2022
5.800
6.330
5.737
6.330
114,941
+0.39(+6.57%)
Jul 01, 2022
6.060
6.340
5.820
5.940
80,296
-0.08(-1.33%)
Jun 30, 2022
6.020
6.160
5.830
6.020
84,399
-0.16(-2.59%)
Jun 29, 2022
6.410
6.470
5.920
6.180
162,850
-0.24(-3.74%)
Jun 28, 2022
7.130
7.240
6.410
6.420
86,952
-0.66(-9.32%)
Jun 27, 2022
7.260
7.460
7.030
7.080
126,018
-0.12(-1.67%)
Jun 24, 2022
7.510
7.830
7.170
7.200
392,693
-0.14(-1.91%)
Jun 23, 2022
7.130
7.380
7.060
7.340
78,173
+0.26(+3.67%)
Jun 22, 2022
6.880
7.310
6.820
7.080
137,645
-0.06(-0.84%)
Jun 21, 2022
7.070
7.410
7.020
7.140
122,072
+0.27(+3.93%)
Jun 17, 2022
6.610
6.910
6.550
6.870
163,554
+0.29(+4.41%)
Jun 16, 2022
7.070
7.110
6.400
6.580
217,245
-0.84(-11.32%)
Jun 15, 2022
7.150
7.540
7.020
7.420
159,982
+0.25(+3.49%)
Jun 14, 2022
6.900
7.230
6.710
7.170
99,245
+0.36(+5.29%)
Jun 13, 2022
6.870
7.150
6.720
6.810
141,111
-0.68(-9.08%)
Jun 10, 2022
7.500
7.670
7.100
7.490
180,490
-0.14(-1.83%)
Jun 09, 2022
7.750
8.120
7.590
7.630
90,529
-0.40(-4.98%)
Jun 08, 2022
8.370
8.570
8.020
8.030
146,521
-0.33(-3.95%)
Jun 07, 2022
7.970
8.380
7.800
8.360
233,185
+0.31(+3.85%)
Jun 06, 2022
6.950
8.080
6.950
8.050
486,731
+1.17(+17.01%)
Jun 03, 2022
7.020
7.020
6.590
6.880
198,763
-0.27(-3.78%)
Jun 02, 2022
6.670
7.330
6.550
7.150
186,433
+0.46(+6.88%)
Jun 01, 2022
6.830
6.980
6.430
6.690
302,098
+0.02(+0.30%)
May 31, 2022
6.650
6.759
6.190
6.670
556,200
+0.05(+0.76%)
May 27, 2022
6.190
6.800
6.100
6.620
423,738
+0.59(+9.78%)
May 26, 2022
5.630
6.100
5.550
6.030
607,976
+0.58(+10.64%)
May 25, 2022
4.470
5.490
4.431
5.450
400,978
+0.89(+19.52%)
May 24, 2022
4.880
4.900
4.430
4.560
165,602
-0.37(-7.51%)
May 23, 2022
5.080
5.130
4.900
4.930
142,637
-0.15(-2.95%)
May 20, 2022
5.400
5.500
4.800
5.080
189,706
-0.15(-2.87%)
May 19, 2022
5.240
5.490
5.080
5.230
142,001
-0.01(-0.19%)
May 18, 2022
5.780
5.936
5.200
5.240
128,788
-0.60(-10.27%)
May 17, 2022
5.740
6.020
5.670
5.840
181,792
+0.29(+5.23%)
May 16, 2022
5.500
5.740
5.200
5.550
175,961
+0.06(+1.09%)
May 13, 2022
5.590
5.720
5.320
5.490
233,959
+0.21(+3.98%)
May 12, 2022
4.900
5.495
4.730
5.280
215,405
+0.28(+5.60%)
May 11, 2022
5.520
5.690
4.970
5.000
171,201
-0.51(-9.26%)
May 10, 2022
5.940
6.115
5.500
5.510
175,297
-0.24(-4.17%)
May 09, 2022
5.970
6.100
5.600
5.750
238,291
-0.35(-5.74%)
May 06, 2022
6.550
6.562
5.770
6.100
212,553
-0.47(-7.15%)
May 05, 2022
7.090
7.210
6.410
6.570
156,647
-0.60(-8.37%)
May 04, 2022
6.320
7.230
6.050
7.170
499,996
+0.85(+13.45%)
May 03, 2022
6.260
6.330
5.870
6.320
236,403
+0.05(+0.80%)
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.