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
Cyxtera Technologies Inc
(NQ:
CYXT
)
0.0650
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Jun 14, 2023
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
0.3100
0.3310
0.3090
0.3252
570,310
+0.01(+2.85%)
Apr 27, 2023
0.2950
0.3390
0.2848
0.3162
961,039
+0.02(+5.68%)
Apr 26, 2023
0.2745
0.2999
0.2701
0.2992
619,731
+0.02(+7.66%)
Apr 25, 2023
0.2822
0.3000
0.2700
0.2779
775,064
-0.01(-4.47%)
Apr 24, 2023
0.3105
0.3105
0.2868
0.2909
650,060
-0.01(-4.50%)
Apr 21, 2023
0.3000
0.3275
0.3000
0.3046
732,848
-0.01(-1.74%)
Apr 20, 2023
0.2900
0.3100
0.2812
0.3100
594,255
+0.00(+1.47%)
Apr 19, 2023
0.2884
0.3240
0.2822
0.3055
1,035,680
+0.01(+4.55%)
Apr 18, 2023
0.3030
0.3030
0.2800
0.2922
517,004
+0.00(+1.46%)
Apr 17, 2023
0.2800
0.2977
0.2708
0.2880
1,600,131
+0.01(+2.06%)
Apr 14, 2023
0.3486
0.3486
0.2800
0.2822
2,009,444
-0.06(-16.43%)
Apr 13, 2023
0.3800
0.3875
0.3200
0.3377
3,991,779
-0.06(-15.24%)
Apr 12, 2023
0.4000
0.4240
0.3705
0.3984
1,256,358
+0.01(+2.65%)
Apr 11, 2023
0.3601
0.4375
0.3568
0.3881
3,331,239
+0.03(+8.50%)
Apr 10, 2023
0.3700
0.3800
0.3245
0.3577
1,996,748
+0.00(+0.03%)
Apr 06, 2023
0.3300
0.3758
0.3108
0.3576
1,919,206
+0.05(+15.32%)
Apr 05, 2023
0.3300
0.3365
0.2839
0.3101
1,276,565
-0.02(-6.03%)
Apr 04, 2023
0.3200
0.3321
0.2839
0.3300
2,321,877
+0.01(+4.27%)
Apr 03, 2023
0.3600
0.3700
0.3029
0.3165
3,129,567
+0.01(+3.63%)
Mar 31, 2023
0.4200
0.4330
0.2992
0.3054
4,451,229
-0.12(-28.06%)
Mar 30, 2023
0.6198
0.6198
0.4172
0.4245
2,871,196
-0.23(-34.69%)
Mar 29, 2023
0.6603
0.6843
0.6110
0.6500
1,097,151
-0.02(-2.99%)
Mar 28, 2023
0.8800
0.8800
0.6515
0.6700
1,054,673
-0.22(-24.63%)
Mar 27, 2023
0.8500
0.9400
0.8500
0.8890
464,016
+0.05(+5.83%)
Mar 24, 2023
0.8810
0.9494
0.8001
0.8400
663,340
-0.06(-6.21%)
Mar 23, 2023
0.9600
1.020
0.8900
0.8956
898,550
-0.05(-5.65%)
Mar 22, 2023
1.280
1.280
0.9491
0.9492
1,749,722
-0.38(-28.36%)
Mar 21, 2023
1.510
1.580
1.290
1.325
737,935
-0.19(-12.25%)
Mar 20, 2023
1.330
1.580
1.270
1.510
4,007,858
+0.12(+8.63%)
Mar 17, 2023
1.530
1.560
1.322
1.390
1,008,208
-0.13(-8.55%)
Mar 16, 2023
1.690
1.730
1.515
1.520
735,204
-0.16(-9.52%)
Mar 15, 2023
1.570
1.690
1.560
1.680
510,623
+0.06(+3.70%)
Mar 14, 2023
1.740
1.850
1.600
1.620
346,622
-0.03(-1.82%)
Mar 13, 2023
1.710
1.720
1.570
1.650
679,020
-0.08(-4.62%)
Mar 10, 2023
1.860
1.890
1.710
1.730
422,473
-0.10(-5.72%)
Mar 09, 2023
2.130
2.150
1.840
1.835
449,910
-0.31(-14.25%)
Mar 08, 2023
2.240
2.240
2.120
2.140
345,696
-0.06(-2.73%)
Mar 07, 2023
2.280
2.300
2.155
2.200
285,347
-0.04(-1.79%)
Mar 06, 2023
2.340
2.355
2.240
2.240
322,091
-0.11(-4.68%)
Mar 03, 2023
2.310
2.360
2.265
2.350
307,494
+0.04(+1.73%)
Mar 02, 2023
2.210
2.325
2.200
2.310
598,224
+0.07(+3.12%)
Mar 01, 2023
2.220
2.280
2.170
2.240
488,748
+0.00(+0.00%)
Feb 28, 2023
2.350
2.480
2.230
2.240
352,689
-0.14(-5.88%)
Feb 27, 2023
2.280
2.390
2.280
2.380
280,809
+0.13(+5.78%)
Feb 24, 2023
2.260
2.330
2.190
2.250
285,102
-0.09(-3.85%)
Feb 23, 2023
2.330
2.400
2.260
2.340
254,502
+0.05(+2.18%)
Feb 22, 2023
2.310
2.360
2.241
2.290
1,429,933
-0.03(-1.29%)
Feb 21, 2023
2.480
2.480
2.230
2.320
492,965
-0.16(-6.45%)
Feb 17, 2023
2.730
2.730
2.470
2.480
378,891
-0.25(-9.16%)
Feb 16, 2023
2.620
2.790
2.535
2.730
379,417
+0.02(+0.74%)
Feb 15, 2023
2.470
2.750
2.470
2.710
447,867
+0.21(+8.40%)
Feb 14, 2023
2.410
2.571
2.380
2.500
637,563
+0.04(+1.63%)
Feb 13, 2023
2.430
2.475
2.320
2.460
321,023
+0.02(+0.82%)
Feb 10, 2023
2.420
2.492
2.360
2.440
582,209
-0.04(-1.61%)
Feb 09, 2023
2.670
2.875
2.430
2.480
451,032
-0.16(-6.06%)
Feb 08, 2023
2.640
2.660
2.525
2.640
423,409
-0.04(-1.49%)
Feb 07, 2023
2.600
2.690
2.470
2.680
407,006
+0.06(+2.29%)
Feb 06, 2023
2.820
2.880
2.540
2.620
426,079
-0.21(-7.42%)
Feb 03, 2023
2.700
2.990
2.650
2.830
779,131
+0.08(+2.91%)
Feb 02, 2023
3.040
3.090
2.710
2.750
708,292
-0.17(-5.82%)
Feb 01, 2023
3.190
3.240
2.860
2.920
1,744,873
-0.30(-9.32%)
Jan 31, 2023
3.250
3.360
3.130
3.220
662,558
-0.03(-0.92%)
Jan 30, 2023
3.270
3.350
3.111
3.250
868,764
+0.00(+0.00%)
Jan 27, 2023
2.720
3.280
2.680
3.250
1,530,855
+0.54(+19.93%)
Jan 26, 2023
2.600
2.720
2.560
2.710
222,667
+0.15(+5.86%)
Jan 25, 2023
2.480
2.590
2.410
2.560
267,846
-0.01(-0.39%)
Jan 24, 2023
2.690
2.720
2.515
2.570
241,812
-0.09(-3.38%)
Jan 23, 2023
2.480
2.760
2.400
2.660
605,896
+0.20(+8.13%)
Jan 20, 2023
2.640
2.640
2.450
2.460
586,493
-0.12(-4.65%)
Jan 19, 2023
2.610
2.645
2.500
2.580
234,063
+0.00(+0.00%)
Jan 18, 2023
2.610
2.740
2.400
2.580
828,311
+0.04(+1.57%)
Jan 17, 2023
2.370
2.570
2.320
2.540
539,056
+0.19(+8.09%)
Jan 13, 2023
2.370
2.450
2.320
2.350
675,377
+0.00(+0.00%)
Jan 12, 2023
2.270
2.405
2.240
2.350
316,883
+0.09(+3.98%)
Jan 11, 2023
2.150
2.310
2.130
2.260
424,070
+0.13(+6.10%)
Jan 10, 2023
2.050
2.130
1.990
2.130
263,569
+0.08(+3.90%)
Jan 09, 2023
1.980
2.100
1.910
2.050
432,818
+0.08(+4.06%)
Jan 06, 2023
1.960
2.030
1.890
1.970
246,454
+0.04(+2.07%)
Jan 05, 2023
2.170
2.170
1.905
1.930
417,607
-0.23(-10.65%)
Jan 04, 2023
2.070
2.190
2.055
2.160
371,390
+0.10(+4.85%)
Jan 03, 2023
1.970
2.100
1.911
2.060
285,148
+0.14(+7.29%)
Dec 30, 2022
1.820
1.940
1.810
1.920
436,276
+0.08(+4.35%)
Dec 29, 2022
1.630
1.870
1.610
1.840
880,777
+0.22(+13.58%)
Dec 28, 2022
1.570
1.650
1.569
1.620
421,056
+0.05(+3.18%)
Dec 27, 2022
1.700
1.700
1.530
1.570
567,597
-0.13(-7.65%)
Dec 23, 2022
1.790
1.840
1.690
1.700
446,270
-0.11(-6.08%)
Dec 22, 2022
1.820
1.830
1.725
1.810
306,092
-0.03(-1.63%)
Dec 21, 2022
1.780
1.905
1.770
1.840
888,202
+0.06(+3.37%)
Dec 20, 2022
1.770
1.920
1.740
1.780
494,521
-0.01(-0.56%)
Dec 19, 2022
1.970
1.970
1.790
1.790
478,527
-0.18(-9.14%)
Dec 16, 2022
1.860
1.990
1.765
1.970
904,691
+0.06(+3.14%)
Dec 15, 2022
1.900
1.945
1.860
1.910
268,435
-0.06(-3.05%)
Dec 14, 2022
1.980
2.060
1.835
1.970
376,852
-0.03(-1.50%)
Dec 13, 2022
1.910
2.130
1.900
2.000
539,338
+0.16(+8.70%)
Dec 12, 2022
1.850
1.980
1.730
1.840
544,411
-0.05(-2.65%)
Dec 09, 2022
1.810
1.909
1.750
1.890
283,233
+0.05(+2.72%)
Dec 08, 2022
1.840
1.950
1.770
1.840
394,522
+0.01(+0.55%)
Dec 07, 2022
1.870
1.960
1.800
1.830
255,959
-0.05(-2.66%)
Dec 06, 2022
2.150
2.150
1.840
1.880
580,304
-0.30(-13.76%)
Dec 05, 2022
2.230
2.330
2.125
2.180
573,202
-0.05(-2.24%)
Dec 02, 2022
2.030
2.250
1.975
2.230
765,311
+0.15(+7.21%)
Dec 01, 2022
1.990
2.168
1.970
2.080
868,793
+0.12(+6.12%)
Nov 30, 2022
1.790
1.980
1.720
1.960
1,175,334
+0.16(+8.89%)
Nov 29, 2022
1.730
1.810
1.700
1.800
324,496
+0.06(+3.45%)
Nov 28, 2022
1.830
1.839
1.680
1.740
425,671
-0.13(-6.95%)
Nov 25, 2022
1.810
1.935
1.800
1.870
177,537
+0.08(+4.47%)
Nov 23, 2022
1.860
1.880
1.740
1.790
473,035
-0.08(-4.28%)
Nov 22, 2022
1.950
1.970
1.850
1.870
355,593
-0.08(-4.10%)
Nov 21, 2022
2.050
2.065
1.855
1.950
557,489
-0.08(-3.94%)
Nov 18, 2022
2.050
2.085
1.950
2.030
491,021
+0.02(+1.00%)
Nov 17, 2022
2.130
2.140
1.940
2.010
907,579
-0.12(-5.63%)
Nov 16, 2022
2.370
2.490
2.120
2.130
652,475
-0.29(-11.98%)
Nov 15, 2022
2.400
2.550
2.380
2.420
1,099,159
+0.07(+2.98%)
Nov 14, 2022
2.640
2.640
2.325
2.350
550,232
-0.29(-10.98%)
Nov 11, 2022
2.510
2.718
2.480
2.640
696,043
+0.16(+6.45%)
Nov 10, 2022
2.200
2.630
2.190
2.480
849,336
+0.38(+18.10%)
Nov 09, 2022
2.320
2.344
2.075
2.100
940,194
-0.19(-8.30%)
Nov 08, 2022
2.270
2.630
2.250
2.290
864,102
-0.02(-0.87%)
Nov 07, 2022
2.340
2.440
2.290
2.310
754,415
+0.00(+0.00%)
Nov 04, 2022
2.370
2.385
2.170
2.310
804,889
-0.04(-1.70%)
Nov 03, 2022
2.280
2.425
2.240
2.350
580,343
+0.00(+0.00%)
Nov 02, 2022
2.570
2.590
2.350
2.350
819,003
-0.23(-8.91%)
Nov 01, 2022
2.470
2.870
2.470
2.580
798,322
+0.16(+6.61%)
Oct 31, 2022
2.620
2.620
2.370
2.420
1,134,926
-0.19(-7.28%)
Oct 28, 2022
2.640
2.670
2.540
2.610
489,431
+0.01(+0.38%)
Oct 27, 2022
2.680
2.700
2.580
2.600
470,854
-0.06(-2.26%)
Oct 26, 2022
2.740
2.870
2.660
2.660
517,898
-0.09(-3.27%)
Oct 25, 2022
2.540
2.855
2.540
2.750
697,773
+0.21(+8.27%)
Oct 24, 2022
2.620
2.670
2.460
2.540
492,707
-0.08(-3.05%)
Oct 21, 2022
2.790
2.790
2.550
2.620
877,326
-0.14(-5.07%)
Oct 20, 2022
2.790
2.935
2.750
2.760
396,412
-0.01(-0.36%)
Oct 19, 2022
2.950
2.950
2.725
2.770
482,981
-0.20(-6.73%)
Oct 18, 2022
3.100
3.170
2.950
2.970
413,230
-0.11(-3.57%)
Oct 17, 2022
3.110
3.150
2.970
3.080
597,483
+0.02(+0.65%)
Oct 14, 2022
3.460
3.490
3.040
3.060
656,658
-0.38(-10.92%)
Oct 13, 2022
3.350
3.560
3.220
3.435
760,222
+0.04(+1.33%)
Oct 12, 2022
3.050
3.510
2.902
3.390
2,894,852
+0.37(+12.25%)
Oct 11, 2022
3.050
3.140
2.910
3.020
1,168,480
+0.02(+0.67%)
Oct 10, 2022
3.180
3.190
2.980
3.000
531,746
-0.14(-4.46%)
Oct 07, 2022
3.350
3.395
3.105
3.140
773,512
-0.28(-8.19%)
Oct 06, 2022
3.760
3.760
3.410
3.420
518,841
-0.32(-8.56%)
Oct 05, 2022
3.910
3.950
3.645
3.740
614,025
-0.26(-6.50%)
Oct 04, 2022
4.040
4.143
3.865
4.000
990,504
+0.03(+0.76%)
Oct 03, 2022
4.110
4.110
3.790
3.970
682,274
-0.11(-2.70%)
Sep 30, 2022
4.010
4.150
3.925
4.080
789,890
+0.07(+1.75%)
Sep 29, 2022
4.340
4.340
3.950
4.010
450,159
-0.40(-9.07%)
Sep 28, 2022
4.310
4.505
4.230
4.410
370,882
+0.10(+2.32%)
Sep 27, 2022
4.310
4.500
4.285
4.310
597,010
+0.02(+0.47%)
Sep 26, 2022
4.340
4.530
4.240
4.290
380,010
-0.11(-2.50%)
Sep 23, 2022
4.300
4.550
4.260
4.400
586,281
+0.00(+0.00%)
Sep 22, 2022
4.620
4.620
4.290
4.400
1,345,002
-0.16(-3.51%)
Sep 21, 2022
4.630
4.720
4.480
4.560
382,512
-0.05(-1.08%)
Sep 20, 2022
4.780
4.800
4.430
4.610
522,086
-0.24(-4.95%)
Sep 19, 2022
4.960
4.960
4.690
4.850
485,361
-0.19(-3.77%)
Sep 16, 2022
4.960
5.080
4.820
5.040
1,865,885
-0.01(-0.20%)
Sep 15, 2022
5.500
5.530
5.020
5.050
710,114
-0.50(-9.01%)
Sep 14, 2022
5.640
5.665
5.410
5.550
423,308
-0.06(-1.07%)
Sep 13, 2022
5.740
5.840
5.380
5.610
630,152
-0.34(-5.71%)
Sep 12, 2022
5.600
5.990
5.600
5.950
626,989
+0.43(+7.79%)
Sep 09, 2022
5.200
5.600
5.130
5.520
1,200,039
+0.39(+7.60%)
Sep 08, 2022
5.250
5.280
5.050
5.130
631,705
-0.19(-3.57%)
Sep 07, 2022
5.450
5.490
5.200
5.320
590,448
-0.16(-2.92%)
Sep 06, 2022
5.650
5.800
5.360
5.480
916,682
-0.20(-3.52%)
Sep 02, 2022
5.910
5.910
5.550
5.680
494,980
-0.15(-2.57%)
Sep 01, 2022
6.230
6.500
5.700
5.830
762,010
-0.51(-8.04%)
Aug 31, 2022
6.370
6.490
6.070
6.340
1,194,128
-0.01(-0.16%)
Aug 30, 2022
6.510
6.620
6.285
6.350
514,115
-0.16(-2.46%)
Aug 29, 2022
6.690
6.844
6.475
6.510
619,942
-0.27(-3.98%)
Aug 26, 2022
7.490
7.530
6.750
6.780
731,654
-0.71(-9.48%)
Aug 25, 2022
7.740
7.780
7.215
7.490
853,059
-0.17(-2.22%)
Aug 24, 2022
7.990
8.200
7.610
7.660
1,911,019
+0.11(+1.39%)
Aug 23, 2022
7.270
7.630
7.095
7.555
2,251,529
+0.30(+4.21%)
Aug 22, 2022
9.030
9.045
7.220
7.250
2,027,982
-1.96(-21.28%)
Aug 19, 2022
9.500
9.500
9.120
9.210
560,405
-0.39(-4.06%)
Aug 18, 2022
9.720
9.830
9.550
9.600
273,511
-0.12(-1.23%)
Aug 17, 2022
9.790
9.950
9.690
9.720
270,220
-0.26(-2.61%)
Aug 16, 2022
10.33
10.78
9.870
9.980
889,232
-0.58(-5.49%)
Aug 15, 2022
10.26
10.73
10.17
10.56
617,666
+0.09(+0.86%)
Aug 12, 2022
10.02
10.64
9.400
10.47
929,228
+0.46(+4.60%)
Aug 11, 2022
11.83
11.97
9.850
10.01
1,484,638
-1.89(-15.88%)
Aug 10, 2022
12.14
12.35
11.42
11.90
1,027,299
-0.12(-1.00%)
Aug 09, 2022
12.37
12.53
11.59
12.02
558,297
-0.31(-2.51%)
Aug 08, 2022
12.37
12.58
12.08
12.33
531,392
+0.05(+0.41%)
Aug 05, 2022
12.51
12.59
12.23
12.28
261,906
-0.44(-3.46%)
Aug 04, 2022
12.53
12.89
12.51
12.72
245,034
+0.21(+1.68%)
Aug 03, 2022
12.28
13.00
12.27
12.51
422,970
+0.34(+2.79%)
Aug 02, 2022
11.85
12.44
11.85
12.17
217,799
+0.17(+1.42%)
Aug 01, 2022
12.04
12.40
11.68
12.00
349,165
-0.19(-1.56%)
Jul 29, 2022
12.24
12.42
11.80
12.19
241,122
-0.04(-0.33%)
Jul 28, 2022
11.79
12.23
11.73
12.23
167,805
+0.50(+4.26%)
Jul 27, 2022
11.62
11.80
11.49
11.73
142,719
+0.23(+2.00%)
Jul 26, 2022
11.13
11.51
10.91
11.50
190,623
+0.31(+2.77%)
Jul 25, 2022
11.26
11.31
11.11
11.19
157,024
-0.03(-0.27%)
Jul 22, 2022
11.37
11.51
11.07
11.22
330,776
-0.27(-2.35%)
Jul 21, 2022
11.72
11.85
11.33
11.49
546,975
-0.31(-2.63%)
Jul 20, 2022
12.20
12.44
11.79
11.80
247,264
-0.34(-2.80%)
Jul 19, 2022
11.93
12.28
11.89
12.14
146,970
+0.30(+2.53%)
Jul 18, 2022
11.99
12.19
11.81
11.84
222,472
-0.01(-0.08%)
Jul 15, 2022
11.61
11.88
11.36
11.85
209,256
+0.46(+4.04%)
Jul 14, 2022
11.62
11.62
11.35
11.39
172,096
-0.40(-3.39%)
Jul 13, 2022
11.80
11.99
11.64
11.79
121,146
-0.22(-1.83%)
Jul 12, 2022
12.11
12.30
11.92
12.01
276,105
-0.04(-0.33%)
Jul 11, 2022
12.37
12.53
12.05
12.05
223,454
-0.54(-4.29%)
Jul 08, 2022
11.97
12.67
11.85
12.59
365,306
+0.45(+3.71%)
Jul 07, 2022
11.94
12.24
11.83
12.14
255,603
+0.29(+2.45%)
Jul 06, 2022
11.71
12.13
11.36
11.85
328,082
+0.15(+1.28%)
Jul 05, 2022
11.13
11.71
10.80
11.70
573,803
+0.26(+2.27%)
Jul 01, 2022
11.26
11.45
10.90
11.44
488,941
+0.10(+0.88%)
Jun 30, 2022
11.22
11.40
10.79
11.34
1,109,942
-0.10(-0.87%)
Jun 29, 2022
12.39
12.55
11.25
11.44
885,929
-1.03(-8.26%)
Jun 28, 2022
12.76
12.84
12.26
12.47
524,040
-0.28(-2.20%)
Jun 27, 2022
13.19
13.61
12.68
12.75
616,946
-0.29(-2.22%)
Jun 24, 2022
14.06
14.15
12.96
13.04
5,084,731
-0.79(-5.71%)
Jun 23, 2022
14.24
14.63
13.82
13.83
442,638
-0.47(-3.29%)
Jun 22, 2022
14.52
14.76
14.03
14.30
473,800
-0.33(-2.26%)
Jun 21, 2022
14.23
15.16
14.21
14.63
600,990
+0.53(+3.76%)
Jun 17, 2022
12.86
14.27
12.85
14.10
1,327,806
+1.28(+9.98%)
Jun 16, 2022
12.74
13.02
12.60
12.82
592,819
-0.32(-2.44%)
Jun 15, 2022
12.90
13.41
12.75
13.14
459,014
+0.42(+3.30%)
Jun 14, 2022
12.67
13.12
12.47
12.72
287,583
+0.16(+1.27%)
Jun 13, 2022
12.92
13.33
12.51
12.56
247,628
-0.94(-6.96%)
Jun 10, 2022
13.71
14.09
13.35
13.50
259,713
-0.43(-3.09%)
Jun 09, 2022
14.49
14.52
13.90
13.93
257,365
-0.57(-3.93%)
Jun 08, 2022
14.47
14.78
14.33
14.50
311,156
+0.17(+1.19%)
Jun 07, 2022
14.63
14.92
13.60
14.33
453,680
-0.43(-2.91%)
Jun 06, 2022
14.83
15.42
14.68
14.76
459,341
+0.24(+1.65%)
Jun 03, 2022
14.05
14.60
14.00
14.52
281,276
+0.37(+2.61%)
Jun 02, 2022
14.36
14.57
14.10
14.15
676,214
-0.23(-1.60%)
Jun 01, 2022
14.92
14.98
14.33
14.38
331,598
-0.44(-2.97%)
May 31, 2022
14.41
14.94
14.25
14.82
1,101,369
+0.22(+1.51%)
May 27, 2022
13.49
14.61
13.49
14.60
437,216
+1.09(+8.07%)
May 26, 2022
12.91
13.92
12.74
13.51
382,976
+0.64(+4.97%)
May 25, 2022
12.56
12.94
12.37
12.87
312,481
+0.31(+2.47%)
May 24, 2022
12.67
12.77
12.28
12.56
498,314
-0.33(-2.56%)
May 23, 2022
12.67
12.98
12.51
12.89
349,264
+0.24(+1.90%)
May 20, 2022
13.03
13.13
12.40
12.65
366,324
-0.20(-1.56%)
May 19, 2022
12.59
13.05
12.56
12.85
221,790
+0.10(+0.78%)
May 18, 2022
12.54
12.92
12.54
12.75
408,281
-0.05(-0.39%)
May 17, 2022
12.96
13.06
12.55
12.80
465,479
+0.04(+0.31%)
May 16, 2022
12.50
13.23
12.39
12.76
523,376
+0.16(+1.27%)
May 13, 2022
11.47
12.78
11.29
12.60
716,482
+1.06(+9.19%)
May 12, 2022
10.62
11.70
10.62
11.54
531,697
+0.76(+7.05%)
May 11, 2022
10.63
11.32
10.10
10.78
674,974
+0.04(+0.37%)
May 10, 2022
10.99
11.27
10.06
10.74
632,787
-0.22(-2.01%)
May 09, 2022
11.82
11.86
10.87
10.96
504,955
-1.11(-9.20%)
May 06, 2022
11.89
12.20
11.30
12.07
492,573
+0.20(+1.68%)
May 05, 2022
12.59
12.69
11.72
11.87
490,483
-0.84(-6.61%)
May 04, 2022
12.36
12.86
12.00
12.71
477,789
+0.61(+5.04%)
May 03, 2022
11.71
12.16
11.50
12.10
288,517
+0.46(+3.95%)
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.