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
Iqiyi Inc ADR
(NQ:
IQ
)
4.630
-0.100 (-2.11%)
Official Closing Price
Updated: 4:15 PM EDT, May 31, 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
5.810
6.150
5.810
6.100
7,430,720
+0.23(+3.92%)
Apr 27, 2023
5.840
6.040
5.800
5.870
10,436,461
-0.12(-2.00%)
Apr 26, 2023
6.120
6.190
5.960
5.990
8,344,838
+0.08(+1.35%)
Apr 25, 2023
5.920
6.045
5.850
5.910
10,045,418
-0.27(-4.37%)
Apr 24, 2023
6.510
6.560
5.870
6.180
13,821,854
-0.41(-6.22%)
Apr 21, 2023
6.660
6.780
6.510
6.590
7,711,756
-0.21(-3.16%)
Apr 20, 2023
6.980
6.990
6.630
6.805
13,220,545
-0.16(-2.23%)
Apr 19, 2023
6.950
7.050
6.820
6.960
10,384,812
-0.10(-1.42%)
Apr 18, 2023
7.240
7.290
6.950
7.060
7,260,967
-0.14(-1.94%)
Apr 17, 2023
7.040
7.365
7.005
7.200
9,906,412
+0.34(+4.96%)
Apr 14, 2023
6.890
6.903
6.715
6.860
4,936,966
-0.03(-0.44%)
Apr 13, 2023
6.670
7.040
6.670
6.890
11,275,669
+0.32(+4.87%)
Apr 12, 2023
6.700
6.760
6.500
6.570
8,516,017
-0.17(-2.52%)
Apr 11, 2023
6.760
6.880
6.650
6.740
5,520,271
+0.02(+0.30%)
Apr 10, 2023
6.610
6.750
6.510
6.720
4,507,743
+0.01(+0.15%)
Apr 06, 2023
6.650
6.800
6.580
6.710
24,468,278
+0.07(+1.05%)
Apr 05, 2023
6.990
6.995
6.580
6.640
7,613,536
-0.36(-5.14%)
Apr 04, 2023
7.190
7.245
6.930
7.000
5,643,656
-0.22(-3.05%)
Apr 03, 2023
7.320
7.440
7.140
7.220
7,543,593
-0.06(-0.82%)
Mar 31, 2023
7.120
7.420
7.030
7.280
7,531,668
+0.13(+1.82%)
Mar 30, 2023
7.130
7.370
6.960
7.150
10,693,243
+0.13(+1.85%)
Mar 29, 2023
6.880
7.090
6.730
7.020
11,912,303
+0.09(+1.30%)
Mar 28, 2023
6.840
7.030
6.650
6.930
13,335,661
+0.26(+3.90%)
Mar 27, 2023
6.740
6.780
6.420
6.670
11,700,717
-0.17(-2.49%)
Mar 24, 2023
7.050
7.231
6.820
6.840
7,257,846
-0.25(-3.53%)
Mar 23, 2023
7.200
7.515
6.890
7.090
14,836,454
+0.17(+2.46%)
Mar 22, 2023
7.090
7.135
6.835
6.920
5,839,756
-0.03(-0.43%)
Mar 21, 2023
7.010
7.150
6.710
6.950
8,777,269
+0.11(+1.61%)
Mar 20, 2023
6.470
7.090
6.330
6.840
10,402,095
+0.05(+0.74%)
Mar 17, 2023
7.160
7.190
6.715
6.790
19,828,266
-0.32(-4.50%)
Mar 16, 2023
6.900
7.140
6.801
7.110
8,664,148
+0.19(+2.75%)
Mar 15, 2023
6.930
7.140
6.620
6.920
12,974,388
-0.27(-3.76%)
Mar 14, 2023
7.090
7.360
6.980
7.190
9,562,746
+0.01(+0.14%)
Mar 13, 2023
7.190
7.340
7.040
7.180
9,289,405
-0.13(-1.78%)
Mar 10, 2023
7.150
7.428
7.060
7.310
9,884,430
+0.12(+1.67%)
Mar 09, 2023
7.280
7.435
7.109
7.190
16,228,675
-0.33(-4.39%)
Mar 08, 2023
7.460
7.600
7.160
7.520
7,948,671
-0.03(-0.40%)
Mar 07, 2023
7.470
7.760
7.320
7.550
10,751,756
-0.04(-0.53%)
Mar 06, 2023
7.800
7.820
7.532
7.590
13,636,650
-0.11(-1.43%)
Mar 03, 2023
7.440
7.730
7.220
7.700
17,184,632
+0.29(+3.91%)
Mar 02, 2023
6.830
7.420
6.780
7.410
29,376,364
+0.56(+8.18%)
Mar 01, 2023
6.950
7.310
6.465
6.850
52,833,528
-0.88(-11.38%)
Feb 28, 2023
7.600
7.840
7.510
7.730
14,060,790
+0.04(+0.52%)
Feb 27, 2023
7.290
7.747
7.290
7.690
12,079,677
+0.32(+4.34%)
Feb 24, 2023
6.870
7.410
6.850
7.370
15,938,401
+0.28(+3.95%)
Feb 23, 2023
7.450
7.760
7.075
7.090
20,415,168
-0.23(-3.14%)
Feb 22, 2023
7.810
7.970
6.830
7.320
32,969,678
+0.08(+1.10%)
Feb 21, 2023
6.800
7.460
6.740
7.240
18,531,902
+0.29(+4.17%)
Feb 17, 2023
7.010
7.160
6.930
6.950
6,824,032
-0.25(-3.47%)
Feb 16, 2023
7.260
7.430
7.150
7.200
8,620,989
-0.28(-3.74%)
Feb 15, 2023
7.480
7.770
6.990
7.480
14,178,420
+0.20(+2.75%)
Feb 14, 2023
7.340
7.470
7.140
7.280
13,347,502
-0.24(-3.19%)
Feb 13, 2023
7.680
7.989
7.490
7.520
15,856,518
+0.07(+0.94%)
Feb 10, 2023
7.300
7.800
7.230
7.450
17,827,488
-0.16(-2.10%)
Feb 09, 2023
7.400
7.780
7.380
7.610
17,171,644
+0.58(+8.33%)
Feb 08, 2023
7.320
7.520
6.800
7.025
17,129,248
-0.34(-4.68%)
Feb 07, 2023
7.170
7.790
7.115
7.370
19,962,400
+0.43(+6.20%)
Feb 06, 2023
6.980
7.080
6.730
6.940
22,071,052
-0.47(-6.34%)
Feb 03, 2023
7.300
7.550
7.165
7.410
15,304,330
-0.14(-1.85%)
Feb 02, 2023
7.440
7.880
7.370
7.550
33,130,204
+0.24(+3.28%)
Feb 01, 2023
6.950
7.350
6.910
7.310
22,612,044
+0.61(+9.10%)
Jan 31, 2023
6.830
6.960
6.630
6.700
17,170,464
-0.22(-3.18%)
Jan 30, 2023
5.900
6.968
5.800
6.920
42,697,532
+0.68(+10.90%)
Jan 27, 2023
6.390
6.490
6.020
6.240
15,878,429
-0.16(-2.50%)
Jan 26, 2023
5.950
6.420
5.780
6.400
23,737,412
+0.63(+10.92%)
Jan 25, 2023
5.690
5.820
5.520
5.770
7,972,511
-0.01(-0.17%)
Jan 24, 2023
5.840
5.890
5.650
5.780
7,683,130
-0.02(-0.34%)
Jan 23, 2023
5.790
5.950
5.570
5.800
16,369,804
+0.11(+1.93%)
Jan 20, 2023
5.590
5.855
5.431
5.690
22,761,492
+0.25(+4.60%)
Jan 19, 2023
5.400
5.570
5.345
5.440
26,958,936
-0.01(-0.18%)
Jan 18, 2023
5.680
5.810
5.105
5.450
49,648,160
-0.14(-2.50%)
Jan 17, 2023
6.080
6.130
5.420
5.590
87,161,256
-1.10(-16.44%)
Jan 13, 2023
6.190
6.695
6.170
6.690
15,507,978
+0.44(+7.04%)
Jan 12, 2023
6.280
6.325
5.761
6.250
11,421,997
-0.17(-2.65%)
Jan 11, 2023
6.010
6.520
5.880
6.420
13,798,379
+0.39(+6.47%)
Jan 10, 2023
6.040
6.140
5.700
6.030
15,196,950
+0.04(+0.67%)
Jan 09, 2023
6.140
6.220
5.750
5.990
14,864,755
+0.15(+2.57%)
Jan 06, 2023
6.660
6.674
5.780
5.840
22,648,426
-1.02(-14.87%)
Jan 05, 2023
6.180
7.100
6.150
6.860
30,689,928
+0.65(+10.47%)
Jan 04, 2023
6.090
6.400
5.820
6.210
26,468,548
+0.33(+5.61%)
Jan 03, 2023
5.500
6.250
5.500
5.880
28,646,424
+0.58(+10.94%)
Dec 30, 2022
4.960
5.380
4.900
5.300
25,577,616
+0.02(+0.38%)
Dec 29, 2022
4.530
5.360
4.425
5.280
25,852,300
+0.84(+18.92%)
Dec 28, 2022
4.560
4.600
4.190
4.440
16,081,900
-0.25(-5.33%)
Dec 27, 2022
4.692
4.855
4.595
4.690
13,553,319
+0.04(+0.86%)
Dec 23, 2022
4.550
4.740
4.480
4.650
16,461,756
+0.10(+2.20%)
Dec 22, 2022
4.290
4.580
4.211
4.550
20,634,184
+0.18(+4.12%)
Dec 21, 2022
3.580
4.385
3.520
4.370
23,650,698
+0.80(+22.41%)
Dec 20, 2022
3.550
3.655
3.490
3.570
6,740,868
-0.17(-4.55%)
Dec 19, 2022
3.780
3.810
3.670
3.740
11,355,190
-0.01(-0.27%)
Dec 16, 2022
3.710
3.970
3.655
3.750
17,157,752
+0.06(+1.63%)
Dec 15, 2022
3.670
3.730
3.450
3.690
20,674,372
+0.06(+1.65%)
Dec 14, 2022
3.440
3.740
3.420
3.630
31,714,776
-0.22(-5.71%)
Dec 13, 2022
3.760
3.980
3.720
3.850
18,089,354
+0.33(+9.38%)
Dec 12, 2022
3.570
3.650
3.240
3.520
26,805,496
-0.15(-4.09%)
Dec 09, 2022
3.750
3.890
3.570
3.670
19,142,114
+0.02(+0.55%)
Dec 08, 2022
3.320
3.680
3.300
3.650
23,175,608
+0.48(+15.14%)
Dec 07, 2022
3.150
3.250
3.020
3.170
14,683,935
-0.16(-4.80%)
Dec 06, 2022
3.300
3.480
3.170
3.330
18,060,060
+0.18(+5.71%)
Dec 05, 2022
3.630
3.950
3.120
3.150
33,914,192
-0.19(-5.69%)
Dec 02, 2022
2.870
3.410
2.860
3.340
23,518,572
+0.43(+14.78%)
Dec 01, 2022
2.900
3.060
2.855
2.910
8,751,842
-0.06(-2.02%)
Nov 30, 2022
2.940
3.020
2.700
2.970
35,629,408
+0.27(+10.00%)
Nov 29, 2022
2.840
2.950
2.690
2.700
17,941,576
+0.04(+1.50%)
Nov 28, 2022
2.410
2.760
2.410
2.660
15,731,837
+0.22(+9.02%)
Nov 25, 2022
2.370
2.460
2.340
2.440
7,465,396
-0.04(-1.61%)
Nov 23, 2022
2.490
2.600
2.410
2.480
11,479,849
+0.05(+2.06%)
Nov 22, 2022
2.930
2.980
2.330
2.430
28,172,714
-0.41(-14.44%)
Nov 21, 2022
2.700
2.890
2.650
2.840
16,373,810
+0.06(+2.16%)
Nov 18, 2022
2.900
2.910
2.700
2.780
13,577,681
-0.18(-6.08%)
Nov 17, 2022
2.760
3.030
2.710
2.960
10,275,592
+0.11(+3.86%)
Nov 16, 2022
2.960
2.960
2.780
2.850
15,276,327
-0.25(-8.06%)
Nov 15, 2022
2.900
3.250
2.821
3.100
22,628,236
+0.44(+16.54%)
Nov 14, 2022
2.800
2.840
2.560
2.660
9,988,410
-0.09(-3.27%)
Nov 11, 2022
2.380
2.830
2.340
2.750
22,922,432
+0.44(+19.05%)
Nov 10, 2022
2.200
2.320
2.180
2.310
15,265,274
+0.29(+14.36%)
Nov 09, 2022
2.190
2.200
2.000
2.020
10,959,728
-0.25(-11.01%)
Nov 08, 2022
2.330
2.335
2.200
2.270
11,350,567
-0.10(-4.22%)
Nov 07, 2022
2.540
2.620
2.330
2.370
10,046,619
-0.07(-2.87%)
Nov 04, 2022
2.390
2.520
2.250
2.440
24,210,200
+0.25(+11.42%)
Nov 03, 2022
2.080
2.310
2.010
2.190
15,210,759
+0.05(+2.34%)
Nov 02, 2022
2.180
2.290
2.080
2.140
7,316,707
+0.01(+0.47%)
Nov 01, 2022
2.220
2.390
2.110
2.130
14,027,209
+0.11(+5.45%)
Oct 31, 2022
2.000
2.090
1.990
2.020
6,140,520
-0.03(-1.46%)
Oct 28, 2022
1.960
2.060
1.940
2.050
8,387,922
-0.02(-0.97%)
Oct 27, 2022
2.120
2.150
2.040
2.070
10,595,223
-0.13(-5.91%)
Oct 26, 2022
2.190
2.380
2.170
2.200
14,613,108
+0.00(+0.00%)
Oct 25, 2022
2.020
2.230
2.020
2.200
18,078,992
+0.19(+9.45%)
Oct 24, 2022
1.850
2.010
1.650
2.010
27,880,900
-0.02(-0.99%)
Oct 21, 2022
2.020
2.070
1.940
2.030
19,975,904
-0.04(-1.93%)
Oct 20, 2022
2.110
2.270
2.040
2.070
12,003,922
-0.06(-2.82%)
Oct 19, 2022
2.220
2.220
2.020
2.130
12,661,479
-0.16(-6.99%)
Oct 18, 2022
2.420
2.465
2.240
2.290
10,017,197
-0.05(-2.14%)
Oct 17, 2022
2.270
2.450
2.240
2.340
8,901,449
+0.13(+5.88%)
Oct 14, 2022
2.300
2.365
2.190
2.210
7,598,588
-0.08(-3.49%)
Oct 13, 2022
2.140
2.330
2.100
2.290
10,760,971
+0.03(+1.33%)
Oct 12, 2022
2.290
2.330
2.180
2.260
9,072,234
-0.01(-0.44%)
Oct 11, 2022
2.260
2.280
2.120
2.270
9,946,440
-0.02(-0.87%)
Oct 10, 2022
2.400
2.400
2.150
2.290
20,493,724
-0.16(-6.53%)
Oct 07, 2022
2.510
2.525
2.270
2.450
20,653,936
-0.14(-5.41%)
Oct 06, 2022
2.630
2.670
2.510
2.590
8,347,184
-0.03(-1.15%)
Oct 05, 2022
2.870
2.870
2.570
2.620
11,853,401
-0.26(-9.03%)
Oct 04, 2022
2.720
3.050
2.720
2.880
14,333,017
+0.24(+9.09%)
Oct 03, 2022
2.700
2.770
2.610
2.640
6,022,337
-0.07(-2.58%)
Sep 30, 2022
2.720
2.790
2.685
2.710
7,553,598
-0.06(-2.17%)
Sep 29, 2022
2.780
2.841
2.675
2.770
8,739,186
-0.12(-4.15%)
Sep 28, 2022
2.850
2.900
2.750
2.890
7,211,758
-0.02(-0.69%)
Sep 27, 2022
2.940
3.040
2.880
2.910
5,859,011
+0.03(+1.04%)
Sep 26, 2022
2.950
3.060
2.860
2.880
5,818,312
-0.09(-3.03%)
Sep 23, 2022
3.000
3.020
2.880
2.970
6,925,064
-0.09(-2.94%)
Sep 22, 2022
3.160
3.241
3.050
3.060
7,173,090
-0.02(-0.65%)
Sep 21, 2022
3.210
3.225
3.060
3.080
6,322,359
-0.14(-4.35%)
Sep 20, 2022
3.260
3.365
3.220
3.220
4,752,820
-0.05(-1.53%)
Sep 19, 2022
3.090
3.300
3.090
3.270
6,117,665
+0.14(+4.47%)
Sep 16, 2022
3.270
3.290
3.100
3.130
6,590,991
-0.21(-6.29%)
Sep 15, 2022
3.450
3.500
3.310
3.340
4,850,371
-0.13(-3.75%)
Sep 14, 2022
3.370
3.480
3.210
3.470
7,894,399
+0.12(+3.58%)
Sep 13, 2022
3.280
3.480
3.263
3.350
10,964,532
-0.13(-3.74%)
Sep 12, 2022
3.440
3.490
3.360
3.480
4,180,141
+0.12(+3.57%)
Sep 09, 2022
3.400
3.590
3.340
3.360
7,175,604
+0.08(+2.44%)
Sep 08, 2022
3.270
3.475
3.205
3.280
10,158,995
-0.15(-4.37%)
Sep 07, 2022
3.100
3.440
3.060
3.430
11,148,715
+0.39(+12.83%)
Sep 06, 2022
3.540
3.545
3.035
3.040
16,402,473
-0.49(-13.88%)
Sep 02, 2022
3.680
3.735
3.520
3.530
5,538,491
-0.18(-4.85%)
Sep 01, 2022
3.630
3.720
3.470
3.710
8,095,884
+0.05(+1.37%)
Aug 31, 2022
3.680
3.820
3.605
3.660
9,463,085
+0.11(+3.10%)
Aug 30, 2022
3.800
3.860
3.520
3.550
17,951,126
-0.38(-9.67%)
Aug 29, 2022
4.010
4.250
3.890
3.930
11,034,818
-0.01(-0.25%)
Aug 26, 2022
4.270
4.380
3.860
3.940
17,287,912
-0.03(-0.76%)
Aug 25, 2022
3.830
4.010
3.765
3.970
12,434,193
+0.32(+8.77%)
Aug 24, 2022
3.400
3.780
3.340
3.650
8,669,307
+0.22(+6.41%)
Aug 23, 2022
3.600
3.720
3.420
3.430
8,117,951
-0.19(-5.25%)
Aug 22, 2022
3.590
3.720
3.525
3.620
3,954,688
+0.03(+0.84%)
Aug 19, 2022
3.710
3.720
3.550
3.590
5,098,413
-0.14(-3.75%)
Aug 18, 2022
3.770
3.790
3.610
3.730
3,453,944
-0.04(-1.06%)
Aug 17, 2022
3.960
3.980
3.760
3.770
5,216,174
-0.27(-6.68%)
Aug 16, 2022
3.970
4.060
3.930
4.040
4,485,542
+0.00(+0.00%)
Aug 15, 2022
3.910
4.070
3.850
4.040
5,287,666
+0.12(+3.06%)
Aug 12, 2022
3.760
3.940
3.700
3.920
4,338,711
+0.04(+1.03%)
Aug 11, 2022
3.800
4.100
3.800
3.880
7,528,536
+0.11(+2.92%)
Aug 10, 2022
3.700
3.785
3.560
3.770
16,840,554
+0.10(+2.72%)
Aug 09, 2022
3.920
3.920
3.660
3.670
4,586,429
-0.25(-6.38%)
Aug 08, 2022
3.920
4.010
3.890
3.920
11,346,652
+0.01(+0.26%)
Aug 05, 2022
3.800
3.910
3.735
3.910
7,515,797
+0.01(+0.26%)
Aug 04, 2022
4.130
4.265
3.860
3.900
8,348,586
-0.08(-2.01%)
Aug 03, 2022
3.750
3.990
3.725
3.980
8,809,828
+0.20(+5.29%)
Aug 02, 2022
3.450
3.880
3.440
3.780
14,860,012
+0.23(+6.48%)
Aug 01, 2022
3.680
3.690
3.460
3.550
15,218,703
-0.27(-7.07%)
Jul 29, 2022
3.950
3.980
3.800
3.820
10,005,453
-0.36(-8.61%)
Jul 28, 2022
4.160
4.200
3.880
4.180
9,991,308
-0.06(-1.42%)
Jul 27, 2022
4.240
4.260
4.080
4.240
7,213,753
+0.02(+0.47%)
Jul 26, 2022
4.450
4.450
4.170
4.220
7,111,082
-0.18(-4.09%)
Jul 25, 2022
4.450
4.490
4.265
4.400
7,965,958
-0.04(-0.90%)
Jul 22, 2022
4.470
4.780
4.380
4.440
11,356,004
-0.13(-2.84%)
Jul 21, 2022
4.320
4.590
4.290
4.570
13,989,933
+0.25(+5.79%)
Jul 20, 2022
4.240
4.420
4.210
4.320
12,882,090
+0.03(+0.70%)
Jul 19, 2022
4.150
4.410
4.090
4.290
20,366,042
+0.38(+9.72%)
Jul 18, 2022
3.990
4.100
3.850
3.910
16,212,151
+0.25(+6.83%)
Jul 15, 2022
3.650
3.680
3.470
3.660
9,485,078
-0.04(-1.08%)
Jul 14, 2022
3.980
4.010
3.690
3.700
9,339,634
-0.31(-7.73%)
Jul 13, 2022
3.890
4.140
3.810
4.010
12,439,358
+0.01(+0.25%)
Jul 12, 2022
3.950
4.060
3.750
4.000
9,741,051
+0.06(+1.52%)
Jul 11, 2022
4.060
4.060
3.760
3.940
12,153,133
-0.27(-6.41%)
Jul 08, 2022
4.210
4.290
4.100
4.210
7,243,619
-0.14(-3.22%)
Jul 07, 2022
4.180
4.350
4.110
4.350
7,488,899
+0.24(+5.84%)
Jul 06, 2022
4.370
4.480
4.020
4.110
10,326,307
-0.37(-8.26%)
Jul 05, 2022
4.280
4.490
4.150
4.480
7,230,809
+0.11(+2.52%)
Jul 01, 2022
4.140
4.490
4.140
4.370
8,106,518
+0.17(+4.05%)
Jun 30, 2022
4.370
4.400
4.090
4.200
10,282,018
-0.23(-5.19%)
Jun 29, 2022
4.430
4.500
4.310
4.430
5,807,555
-0.11(-2.42%)
Jun 28, 2022
4.700
4.770
4.480
4.540
8,655,227
-0.08(-1.73%)
Jun 27, 2022
4.840
4.870
4.540
4.620
7,007,577
-0.11(-2.33%)
Jun 24, 2022
4.650
4.865
4.560
4.730
8,837,672
+0.17(+3.73%)
Jun 23, 2022
4.540
4.685
4.420
4.560
8,691,988
+0.15(+3.40%)
Jun 22, 2022
4.540
4.680
4.400
4.410
9,799,583
-0.21(-4.55%)
Jun 21, 2022
4.550
4.730
4.450
4.620
12,551,540
+0.13(+3.01%)
Jun 17, 2022
4.590
4.590
4.180
4.485
14,453,931
+0.12(+2.87%)
Jun 16, 2022
4.320
4.450
4.155
4.360
10,361,853
-0.20(-4.39%)
Jun 15, 2022
4.620
4.780
4.450
4.560
19,205,160
-0.11(-2.36%)
Jun 14, 2022
4.110
4.700
4.070
4.670
22,842,088
+0.77(+19.74%)
Jun 13, 2022
4.050
4.170
3.820
3.900
12,280,714
-0.35(-8.24%)
Jun 10, 2022
4.550
4.680
4.230
4.250
13,806,923
-0.29(-6.39%)
Jun 09, 2022
4.730
4.736
4.490
4.540
13,080,042
-0.47(-9.38%)
Jun 08, 2022
5.000
5.185
4.830
5.010
21,450,552
+0.10(+2.04%)
Jun 07, 2022
4.500
4.930
4.470
4.910
16,625,839
+0.35(+7.68%)
Jun 06, 2022
4.290
4.830
4.280
4.560
29,936,508
+0.51(+12.59%)
Jun 03, 2022
4.210
4.290
3.980
4.050
11,266,823
-0.27(-6.25%)
Jun 02, 2022
3.980
4.370
3.966
4.320
14,138,887
+0.30(+7.46%)
Jun 01, 2022
4.100
4.250
3.920
4.020
15,446,193
-0.08(-1.95%)
May 31, 2022
4.150
4.245
3.900
4.100
22,805,452
+0.12(+3.02%)
May 27, 2022
4.030
4.050
3.750
3.980
22,756,332
+0.07(+1.79%)
May 26, 2022
3.890
3.960
3.710
3.910
29,834,144
+0.33(+9.22%)
May 25, 2022
3.560
3.660
3.410
3.580
13,284,880
+0.17(+4.99%)
May 24, 2022
3.840
3.840
3.340
3.410
14,691,276
-0.59(-14.75%)
May 23, 2022
4.110
4.210
3.840
4.000
14,405,996
-0.11(-2.68%)
May 20, 2022
4.230
4.572
3.960
4.110
27,647,892
+0.04(+0.98%)
May 19, 2022
3.800
4.120
3.760
4.070
18,160,072
+0.31(+8.24%)
May 18, 2022
3.520
4.020
3.520
3.760
27,709,956
+0.08(+2.17%)
May 17, 2022
3.640
4.140
3.590
3.680
41,697,192
+0.27(+7.92%)
May 16, 2022
3.090
3.770
3.040
3.410
30,721,584
+0.44(+14.81%)
May 13, 2022
2.820
3.120
2.820
2.970
15,260,681
+0.23(+8.39%)
May 12, 2022
2.630
2.850
2.450
2.740
18,690,344
+0.08(+3.01%)
May 11, 2022
3.070
3.170
2.640
2.660
16,371,351
-0.36(-11.92%)
May 10, 2022
3.010
3.190
2.900
3.020
13,571,930
+0.16(+5.59%)
May 09, 2022
3.070
3.110
2.790
2.860
14,269,947
-0.35(-10.90%)
May 06, 2022
3.350
3.355
3.040
3.210
11,856,411
-0.17(-5.03%)
May 05, 2022
3.710
3.840
3.260
3.380
14,190,834
-0.52(-13.33%)
May 04, 2022
3.570
3.920
3.420
3.900
11,130,482
+0.27(+7.44%)
May 03, 2022
3.690
3.840
3.550
3.630
10,703,099
-0.06(-1.63%)
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.