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
Silversun Technologies Inc Cl A
(NQ:
SSNT
)
16.31
-3.30 (-16.83%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 5, 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
2.446
2.524
2.446
2.501
3,582
-0.02(-0.78%)
Apr 27, 2023
2.534
2.541
2.494
2.521
4,042
-0.03(-1.09%)
Apr 26, 2023
2.525
2.557
2.517
2.549
1,642
+0.02(+0.94%)
Apr 25, 2023
2.470
2.525
2.454
2.525
10,357
-0.03(-1.24%)
Apr 24, 2023
2.465
2.557
2.465
2.557
1,711
+0.02(+0.62%)
Apr 21, 2023
2.652
2.652
2.414
2.541
14,700
-0.05(-1.84%)
Apr 20, 2023
2.596
2.592
2.563
2.588
886
+0.02(+0.62%)
Apr 19, 2023
2.596
2.612
2.573
2.573
1,563
+0.04(+1.56%)
Apr 18, 2023
2.573
2.576
2.533
2.533
1,543
-0.03(-1.04%)
Apr 17, 2023
2.636
2.636
2.533
2.560
2,609
+0.05(+1.94%)
Apr 14, 2023
2.644
2.644
2.511
2.511
13,609
-0.12(-4.45%)
Apr 13, 2023
2.573
2.628
2.553
2.628
10,360
+0.10(+4.08%)
Apr 12, 2023
2.553
2.573
2.501
2.525
7,764
-0.02(-0.93%)
Apr 11, 2023
2.486
2.549
2.462
2.549
5,166
+0.07(+2.87%)
Apr 10, 2023
2.470
2.573
2.470
2.478
17,711
+0.01(+0.32%)
Apr 05, 2023
2.470
1,229
-0.03(-1.11%)
Apr 04, 2023
2.454
2.501
2.446
2.497
7,362
+0.05(+2.20%)
Apr 03, 2023
2.462
2.462
2.440
2.444
4,729
+0.03(+1.22%)
Mar 31, 2023
2.430
2.508
2.401
2.414
16,758
+0.02(+0.99%)
Mar 30, 2023
2.438
2.494
2.391
2.391
5,127
-0.01(-0.33%)
Mar 29, 2023
2.411
2.438
2.370
2.399
17,855
+0.06(+2.37%)
Mar 28, 2023
2.438
2.438
2.343
2.343
2,866
-0.09(-3.90%)
Mar 27, 2023
2.418
2.438
2.418
2.438
3,007
+0.02(+0.98%)
Mar 24, 2023
2.446
2.450
2.414
2.414
1,474
+0.02(+0.66%)
Mar 23, 2023
2.399
2.399
2.399
2.399
6,862
+0.04(+1.68%)
Mar 22, 2023
2.422
2.533
2.351
2.359
19,315
+0.01(+0.34%)
Mar 21, 2023
2.375
2.454
2.335
2.351
3,019
+0.03(+1.37%)
Mar 20, 2023
2.414
2.486
2.304
2.319
21,181
-0.06(-2.33%)
Mar 17, 2023
2.343
2.375
2.296
2.375
3,739
+0.02(+0.67%)
Mar 16, 2023
2.296
2.494
2.296
2.359
20,683
+0.14(+6.43%)
Mar 15, 2023
2.231
2.231
2.209
2.216
899
-0.01(-0.36%)
Mar 14, 2023
2.335
2.406
2.224
2.224
1,726
+0.02(+1.08%)
Mar 13, 2023
2.145
2.474
2.145
2.201
12,914
-0.02(-0.71%)
Mar 10, 2023
2.280
2.280
2.216
2.216
2,711
-0.03(-1.41%)
Mar 09, 2023
2.352
2.352
2.248
2.248
8,811
-0.13(-5.33%)
Mar 08, 2023
2.455
2.455
2.335
2.375
2,462
-0.02(-0.99%)
Mar 07, 2023
2.501
2.506
2.399
2.399
5,342
-0.15(-5.90%)
Mar 06, 2023
2.676
2.699
2.398
2.549
13,316
-0.12(-4.45%)
Mar 03, 2023
2.652
2.693
2.652
2.668
3,360
+0.05(+1.81%)
Mar 02, 2023
2.620
2.620
2.620
2.620
1,512
-0.05(-1.78%)
Mar 01, 2023
2.628
2.668
2.620
2.668
1,671
-0.02(-0.59%)
Feb 28, 2023
2.734
2.734
2.683
2.683
1,844
-0.03(-1.17%)
Feb 27, 2023
2.650
2.731
2.620
2.715
4,191
-0.03(-1.22%)
Feb 24, 2023
2.749
2.749
2.749
2.749
286
-0.01(-0.50%)
Feb 23, 2023
2.842
2.842
2.676
2.763
5,319
-0.07(-2.57%)
Feb 22, 2023
2.781
2.836
2.676
2.836
17,021
+0.02(+0.73%)
Feb 21, 2023
2.747
2.815
2.710
2.815
2,596
+0.05(+1.90%)
Feb 17, 2023
2.786
2.786
2.763
2.763
6,178
-0.05(-1.69%)
Feb 16, 2023
2.905
2.905
2.731
2.810
1,881
-0.04(-1.39%)
Feb 15, 2023
2.866
2.866
2.715
2.850
2,935
+0.05(+1.70%)
Feb 14, 2023
2.750
2.834
2.707
2.802
10,024
+0.00(+0.00%)
Feb 13, 2023
2.771
2.802
2.699
2.802
826
+0.05(+1.72%)
Feb 10, 2023
2.691
2.770
2.644
2.755
14,477
+0.06(+2.05%)
Feb 09, 2023
2.699
2.699
2.683
2.699
2,433
-0.02(-0.58%)
Feb 08, 2023
2.810
2.810
2.636
2.715
1,879
-0.06(-2.00%)
Feb 07, 2023
2.826
2.873
2.771
2.771
7,850
+0.01(+0.29%)
Feb 06, 2023
2.707
2.767
2.707
2.763
1,798
+0.04(+1.45%)
Feb 03, 2023
2.755
2.821
2.723
2.723
8,274
-0.03(-1.15%)
Feb 02, 2023
2.739
2.778
2.723
2.755
10,214
+0.06(+2.35%)
Feb 01, 2023
2.676
2.691
2.644
2.691
2,729
+0.05(+1.80%)
Jan 31, 2023
2.620
2.644
2.541
2.644
8,525
+0.03(+1.21%)
Jan 30, 2023
2.628
2.690
2.612
2.612
4,175
-0.06(-2.08%)
Jan 27, 2023
2.707
2.723
2.581
2.668
12,428
-0.01(-0.41%)
Jan 26, 2023
2.620
2.679
2.620
2.679
4,544
+0.06(+2.24%)
Jan 25, 2023
2.596
2.752
2.573
2.620
17,961
-0.03(-1.19%)
Jan 24, 2023
2.731
2.810
2.636
2.652
15,204
+0.03(+1.21%)
Jan 23, 2023
2.573
2.629
2.573
2.620
2,983
-0.05(-1.78%)
Jan 20, 2023
2.612
2.668
2.612
2.668
5,693
+0.16(+6.31%)
Jan 19, 2023
2.509
2.509
2.509
2.509
468
-0.04(-1.56%)
Jan 18, 2023
2.636
2.676
2.533
2.549
5,360
-0.05(-1.82%)
Jan 17, 2023
2.652
2.660
2.596
2.596
16,640
-0.04(-1.35%)
Jan 13, 2023
2.691
2.691
2.592
2.632
21,036
+0.02(+0.61%)
Jan 12, 2023
2.533
2.628
2.533
2.616
4,377
+0.05(+2.01%)
Jan 11, 2023
2.565
2.628
2.565
2.565
5,511
+0.00(+0.00%)
Jan 10, 2023
2.628
2.723
2.375
2.565
44,961
-0.05(-1.82%)
Jan 09, 2023
2.367
2.628
2.367
2.612
56,649
+0.32(+14.18%)
Jan 06, 2023
2.304
2.367
2.288
2.288
5,750
+0.01(+0.35%)
Jan 05, 2023
2.272
2.280
2.272
2.280
616
-0.01(-0.35%)
Jan 04, 2023
2.343
2.343
2.288
2.288
4,108
-0.01(-0.35%)
Jan 03, 2023
2.280
2.317
2.266
2.296
8,203
-0.05(-2.03%)
Dec 30, 2022
2.240
2.343
2.240
2.343
6,166
+0.01(+0.34%)
Dec 29, 2022
2.114
2.343
2.114
2.335
20,527
+0.17(+7.66%)
Dec 28, 2022
2.121
2.209
2.121
2.169
28,605
-0.03(-1.44%)
Dec 27, 2022
2.343
2.343
2.201
2.201
2,236
-0.14(-6.02%)
Dec 23, 2022
2.383
2.383
2.288
2.342
3,265
-0.05(-2.05%)
Dec 22, 2022
2.430
2.430
2.355
2.391
2,081
-0.04(-1.63%)
Dec 21, 2022
2.351
2.588
2.351
2.430
8,572
+0.03(+1.32%)
Dec 20, 2022
2.414
2.422
2.399
2.399
2,363
-0.06(-2.57%)
Dec 19, 2022
2.600
2.600
2.454
2.462
18,617
-0.09(-3.42%)
Dec 16, 2022
2.592
2.592
2.509
2.549
7,917
-0.05(-1.83%)
Dec 15, 2022
2.640
2.640
2.596
2.596
8,547
+0.05(+1.86%)
Dec 14, 2022
2.628
2.661
2.543
2.549
9,253
-0.09(-3.59%)
Dec 13, 2022
2.699
2.699
2.644
2.644
2,380
-0.02(-0.89%)
Dec 12, 2022
2.707
2.715
2.660
2.668
6,713
-0.07(-2.60%)
Dec 09, 2022
2.683
2.752
2.683
2.739
1,263
-0.02(-0.57%)
Dec 08, 2022
2.842
2.842
2.755
2.755
4,147
-0.08(-2.66%)
Dec 07, 2022
2.763
2.833
2.668
2.830
12,214
+0.07(+2.71%)
Dec 06, 2022
2.810
2.873
2.731
2.755
2,395
-0.09(-3.04%)
Dec 05, 2022
2.921
2.953
2.834
2.842
7,126
-0.08(-2.84%)
Dec 02, 2022
2.961
2.961
2.925
2.925
2,294
+0.04(+1.23%)
Dec 01, 2022
2.810
2.889
2.767
2.889
6,939
+0.04(+1.39%)
Nov 30, 2022
2.816
2.850
2.816
2.850
732
+0.03(+1.12%)
Nov 29, 2022
2.826
2.858
2.780
2.818
2,915
-0.01(-0.28%)
Nov 28, 2022
2.810
2.897
2.763
2.826
9,172
-0.07(-2.46%)
Nov 25, 2022
2.897
2.897
2.897
2.897
655
+0.15(+5.47%)
Nov 23, 2022
2.747
2.759
2.668
2.747
19,716
-0.01(-0.29%)
Nov 22, 2022
2.731
2.802
2.715
2.755
13,193
-0.04(-1.32%)
Nov 21, 2022
2.850
2.850
2.731
2.792
3,887
-0.05(-1.77%)
Nov 18, 2022
2.921
2.984
2.810
2.842
13,004
+0.00(+0.00%)
Nov 17, 2022
2.786
2.913
2.685
2.842
12,329
+0.02(+0.56%)
Nov 16, 2022
2.889
2.889
2.786
2.826
5,126
-0.06(-1.92%)
Nov 15, 2022
2.755
2.881
2.731
2.881
14,262
+0.19(+7.06%)
Nov 14, 2022
2.810
2.810
2.620
2.691
21,023
-0.13(-4.76%)
Nov 11, 2022
3.261
3.340
2.676
2.826
87,725
-0.60(-17.55%)
Nov 10, 2022
3.641
3.641
3.397
3.428
14,137
-0.19(-5.25%)
Nov 09, 2022
3.665
3.720
3.618
3.618
8,609
-0.07(-1.93%)
Nov 08, 2022
3.649
3.697
3.562
3.689
17,411
+0.06(+1.75%)
Nov 07, 2022
3.546
3.681
3.529
3.625
10,414
-0.02(-0.54%)
Nov 04, 2022
3.546
3.689
3.483
3.645
17,818
+0.09(+2.56%)
Nov 03, 2022
3.451
3.578
3.443
3.554
15,164
+0.10(+2.98%)
Nov 02, 2022
3.441
3.641
3.436
3.451
7,682
-0.06(-1.80%)
Nov 01, 2022
3.483
3.578
3.388
3.515
13,767
+0.06(+1.60%)
Oct 31, 2022
3.459
3.554
3.412
3.459
34,998
-0.05(-1.35%)
Oct 28, 2022
3.459
3.511
3.376
3.507
19,057
+0.12(+3.50%)
Oct 27, 2022
3.340
3.444
3.269
3.388
61,494
+0.17(+5.42%)
Oct 26, 2022
3.325
3.352
3.198
3.214
12,987
+0.02(+0.74%)
Oct 25, 2022
3.260
3.309
3.175
3.190
19,409
-0.06(-1.71%)
Oct 24, 2022
3.253
3.269
3.166
3.245
12,771
-0.01(-0.24%)
Oct 21, 2022
3.143
3.309
3.143
3.253
22,616
+0.08(+2.49%)
Oct 20, 2022
3.245
3.285
3.143
3.174
38,539
-0.04(-1.23%)
Oct 19, 2022
3.301
3.372
3.008
3.214
38,259
-0.11(-3.33%)
Oct 18, 2022
3.475
3.523
3.238
3.325
26,671
-0.07(-2.02%)
Oct 17, 2022
3.483
3.538
3.245
3.393
78,269
-0.04(-1.23%)
Oct 14, 2022
3.214
3.451
3.214
3.435
83,153
+0.16(+4.83%)
Oct 13, 2022
2.953
3.317
2.953
3.277
82,793
+0.23(+7.53%)
Oct 12, 2022
2.866
3.071
2.818
3.048
46,811
+0.12(+4.05%)
Oct 11, 2022
2.794
2.996
2.786
2.929
15,839
+0.09(+3.35%)
Oct 10, 2022
2.921
2.968
2.834
2.834
20,692
-0.09(-2.98%)
Oct 07, 2022
2.755
2.921
2.731
2.921
77,761
+0.11(+3.94%)
Oct 06, 2022
3.103
3.103
2.739
2.810
90,426
+0.00(+0.00%)
Oct 05, 2022
2.478
3.048
2.438
2.810
246,089
+0.32(+12.70%)
Oct 04, 2022
2.161
2.636
2.026
2.494
267,719
+0.44(+21.15%)
Oct 03, 2022
2.296
2.335
2.003
2.058
262,524
-0.17(-7.47%)
Sep 30, 2022
2.216
2.359
2.209
2.224
134,500
+0.04(+1.81%)
Sep 29, 2022
2.668
2.723
2.185
2.185
1,446,488
+0.22(+11.29%)
Sep 28, 2022
1.860
2.019
1.860
1.963
31,242
+0.09(+4.64%)
Sep 27, 2022
1.836
1.947
1.836
1.876
22,539
+0.01(+0.42%)
Sep 26, 2022
1.821
1.884
1.789
1.868
32,145
+0.02(+0.85%)
Sep 23, 2022
1.900
1.900
1.781
1.852
54,855
-0.06(-2.90%)
Sep 22, 2022
2.066
2.066
1.900
1.908
55,037
-0.17(-8.37%)
Sep 21, 2022
2.050
2.129
2.050
2.082
12,913
-0.01(-0.38%)
Sep 20, 2022
2.074
2.145
2.058
2.090
15,077
-0.04(-1.86%)
Sep 19, 2022
2.042
2.153
2.042
2.129
22,941
+0.04(+1.89%)
Sep 16, 2022
2.169
2.264
2.090
2.090
73,947
-0.09(-4.00%)
Sep 15, 2022
2.304
2.311
2.145
2.177
49,808
-0.09(-3.85%)
Sep 14, 2022
2.319
2.329
2.248
2.264
8,626
-0.02(-1.04%)
Sep 13, 2022
2.311
2.335
2.240
2.288
31,309
+0.03(+1.40%)
Sep 12, 2022
2.335
2.470
2.193
2.256
121,381
-0.09(-4.04%)
Sep 09, 2022
2.604
2.723
2.248
2.351
246,942
-0.17(-6.60%)
Sep 08, 2022
2.533
2.620
2.501
2.517
33,830
-0.06(-2.45%)
Sep 07, 2022
2.683
2.778
2.494
2.581
139,125
-0.07(-2.69%)
Sep 06, 2022
2.620
2.786
2.494
2.652
95,935
+0.01(+0.30%)
Sep 02, 2022
2.747
2.823
2.573
2.644
13,072
-0.13(-4.84%)
Sep 01, 2022
2.794
2.850
2.731
2.778
12,938
-0.09(-3.04%)
Aug 31, 2022
2.976
2.976
2.794
2.866
79,333
-0.04(-1.36%)
Aug 30, 2022
2.744
2.921
2.724
2.905
27,954
+0.07(+2.51%)
Aug 29, 2022
2.747
2.858
2.731
2.834
16,161
+0.03(+1.13%)
Aug 26, 2022
2.937
2.937
2.699
2.802
30,858
-0.16(-5.35%)
Aug 25, 2022
3.127
3.269
2.873
2.961
70,408
-0.17(-5.32%)
Aug 24, 2022
2.802
3.269
2.772
3.127
144,090
+0.27(+9.42%)
Aug 23, 2022
2.660
2.921
2.660
2.858
75,750
+0.24(+9.06%)
Aug 22, 2022
2.636
2.644
2.486
2.620
30,831
+0.05(+1.85%)
Aug 19, 2022
2.620
2.691
2.462
2.573
63,372
-0.03(-1.22%)
Aug 18, 2022
2.573
2.660
2.501
2.604
55,607
-0.06(-2.08%)
Aug 17, 2022
2.581
2.771
2.416
2.660
343,859
+0.21(+8.39%)
Aug 16, 2022
2.873
2.929
2.375
2.454
397,072
-0.51(-17.11%)
Aug 15, 2022
3.166
3.238
2.858
2.961
206,549
-0.19(-6.03%)
Aug 12, 2022
3.182
3.499
3.104
3.151
376,101
-0.25(-7.44%)
Aug 11, 2022
3.016
3.958
2.897
3.404
1,808,266
+0.18(+5.65%)
Aug 10, 2022
3.705
3.760
2.786
3.222
15,860,024
+0.31(+10.60%)
Aug 09, 2022
2.406
3.325
2.383
2.913
2,277,299
+0.44(+17.57%)
Aug 08, 2022
2.288
2.501
2.288
2.478
59,176
+0.14(+6.10%)
Aug 05, 2022
2.326
2.335
2.326
2.335
1,495
+0.02(+1.03%)
Aug 04, 2022
2.367
2.367
2.296
2.311
8,194
-0.05(-2.01%)
Aug 03, 2022
2.311
2.391
2.296
2.359
17,073
+0.08(+3.47%)
Aug 02, 2022
2.226
2.311
2.226
2.280
12,305
+0.09(+3.97%)
Aug 01, 2022
2.209
2.232
2.193
2.193
9,827
-0.02(-0.72%)
Jul 29, 2022
2.296
2.296
2.201
2.209
6,387
+0.02(+0.72%)
Jul 28, 2022
2.224
2.232
2.193
2.193
3,683
-0.01(-0.36%)
Jul 27, 2022
2.248
2.256
2.185
2.201
7,981
-0.02(-0.71%)
Jul 26, 2022
2.248
2.248
2.216
2.216
1,774
-0.07(-3.11%)
Jul 25, 2022
2.224
2.288
2.224
2.288
3,673
+0.02(+0.70%)
Jul 22, 2022
2.335
2.351
2.232
2.272
11,460
-0.09(-3.69%)
Jul 21, 2022
2.335
2.454
2.296
2.359
22,347
+0.02(+1.02%)
Jul 20, 2022
2.375
2.454
2.311
2.335
21,124
+0.02(+0.68%)
Jul 19, 2022
2.391
2.454
2.304
2.319
21,317
-0.06(-2.33%)
Jul 18, 2022
2.264
2.399
2.258
2.375
24,785
+0.10(+4.53%)
Jul 15, 2022
2.296
2.319
2.209
2.272
17,077
+0.06(+2.87%)
Jul 14, 2022
2.311
2.359
2.161
2.209
22,869
-0.09(-4.12%)
Jul 13, 2022
2.288
2.351
2.185
2.304
15,707
+0.12(+5.43%)
Jul 12, 2022
2.311
2.383
2.153
2.185
26,554
-0.20(-8.31%)
Jul 11, 2022
2.288
2.406
2.251
2.383
53,573
+0.06(+2.73%)
Jul 08, 2022
2.248
2.335
2.224
2.319
8,157
+0.04(+1.57%)
Jul 07, 2022
2.245
2.296
2.245
2.283
12,606
+0.03(+1.21%)
Jul 06, 2022
2.232
2.256
2.209
2.256
7,052
+0.06(+2.52%)
Jul 05, 2022
2.153
2.216
2.150
2.201
11,686
-0.02(-1.07%)
Jul 01, 2022
2.161
2.335
2.133
2.224
39,884
+0.08(+3.69%)
Jun 30, 2022
2.145
2.153
2.090
2.145
14,580
-0.06(-2.52%)
Jun 29, 2022
2.121
2.335
2.082
2.201
121,334
+0.06(+2.96%)
Jun 28, 2022
2.133
2.166
2.026
2.137
36,291
-0.01(-0.56%)
Jun 27, 2022
2.177
2.180
2.003
2.149
73,981
-0.02(-0.90%)
Jun 24, 2022
2.003
2.834
2.003
2.169
1,490,811
+0.17(+8.30%)
Jun 23, 2022
1.995
2.090
1.991
2.003
5,370
+0.01(+0.40%)
Jun 22, 2022
1.939
2.003
1.939
1.995
11,727
+0.00(+0.00%)
Jun 21, 2022
1.900
2.003
1.900
1.995
13,105
+0.06(+2.86%)
Jun 17, 2022
1.908
1.987
1.908
1.939
16,940
+0.03(+1.66%)
Jun 16, 2022
1.900
1.916
1.900
1.908
4,285
-0.06(-2.82%)
Jun 15, 2022
2.034
2.034
1.916
1.963
7,756
+0.02(+1.22%)
Jun 14, 2022
1.974
1.974
1.931
1.939
17,707
-0.03(-1.67%)
Jun 13, 2022
1.971
2.066
1.939
1.972
81,206
+0.00(+0.07%)
Jun 10, 2022
1.963
2.003
1.947
1.971
10,129
-0.03(-1.54%)
Jun 09, 2022
2.011
2.074
1.963
2.002
62,226
-0.08(-3.84%)
Jun 08, 2022
2.114
2.186
2.026
2.082
35,356
-0.06(-2.60%)
Jun 07, 2022
2.232
2.232
2.058
2.137
29,624
-0.04(-1.82%)
Jun 06, 2022
2.209
2.256
2.170
2.177
31,511
-0.07(-3.17%)
Jun 03, 2022
2.185
2.248
2.137
2.248
8,801
+0.04(+1.61%)
Jun 02, 2022
2.193
2.237
2.177
2.212
12,031
+0.00(+0.18%)
Jun 01, 2022
2.304
2.331
2.185
2.209
8,566
-0.13(-5.42%)
May 31, 2022
2.351
2.351
2.232
2.335
16,719
+0.04(+1.72%)
May 27, 2022
2.193
2.304
2.193
2.296
16,526
+0.02(+1.05%)
May 26, 2022
2.224
2.288
2.179
2.272
7,271
+0.13(+6.30%)
May 25, 2022
2.106
2.201
2.106
2.137
15,792
+0.06(+3.05%)
May 24, 2022
2.106
2.106
1.995
2.074
19,431
+0.00(+0.00%)
May 23, 2022
2.026
2.098
2.026
2.074
4,416
+0.06(+2.75%)
May 20, 2022
2.066
2.066
1.951
2.019
17,795
-0.01(-0.39%)
May 19, 2022
2.066
2.090
2.019
2.026
37,764
-0.03(-1.54%)
May 18, 2022
1.987
2.098
1.955
2.058
20,108
-0.04(-1.89%)
May 17, 2022
1.979
2.098
1.975
2.098
7,982
+0.13(+6.85%)
May 16, 2022
1.924
2.050
1.924
1.963
19,138
-0.02(-0.80%)
May 13, 2022
1.979
2.001
1.947
1.979
34,072
+0.11(+5.93%)
May 12, 2022
1.821
1.900
1.816
1.868
23,593
+0.06(+3.35%)
May 11, 2022
1.947
1.947
1.805
1.808
41,852
-0.16(-7.93%)
May 10, 2022
1.939
1.995
1.900
1.963
28,331
-0.02(-1.20%)
May 09, 2022
1.979
1.993
1.939
1.987
58,665
-0.06(-3.09%)
May 06, 2022
2.066
2.066
1.995
2.050
21,657
-0.02(-0.77%)
May 05, 2022
2.224
2.240
2.066
2.066
48,448
-0.16(-7.12%)
May 04, 2022
2.145
2.232
2.129
2.224
32,178
+0.09(+4.46%)
May 03, 2022
2.114
2.153
2.114
2.129
34,741
+0.02(+0.75%)
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.