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
Aurora Mobile Ltd ADR
(NQ:
JG
)
3.032
UNCHANGED
Streaming Delayed Price
Updated: 2:28 PM EDT, May 28, 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 29, 2022
0.8700
0.8800
0.8200
0.8400
286,770
+0.01(+1.68%)
Apr 28, 2022
0.8500
0.8600
0.7802
0.8261
83,265
-0.01(-1.34%)
Apr 27, 2022
0.8300
0.8800
0.8100
0.8373
147,965
+0.04(+4.53%)
Apr 26, 2022
0.8500
0.8924
0.7738
0.8010
164,014
-0.05(-5.76%)
Apr 25, 2022
0.9700
0.9686
0.8250
0.8500
464,840
-0.13(-12.91%)
Apr 22, 2022
0.9700
1.010
0.9100
0.9760
187,248
-0.05(-5.24%)
Apr 21, 2022
0.9800
1.050
0.9800
1.030
253,126
-0.02(-1.90%)
Apr 20, 2022
1.120
1.130
0.9608
1.050
1,895,752
-0.02(-1.87%)
Apr 19, 2022
1.050
1.100
1.030
1.070
52,223
+0.02(+1.90%)
Apr 18, 2022
1.060
1.088
1.010
1.050
83,513
-0.01(-0.94%)
Apr 14, 2022
1.050
1.080
1.040
1.060
56,582
+0.00(+0.00%)
Apr 13, 2022
1.090
1.090
1.030
1.060
80,286
+0.02(+1.92%)
Apr 12, 2022
1.080
1.090
1.020
1.040
108,389
-0.03(-2.80%)
Apr 11, 2022
1.030
1.100
1.030
1.070
98,243
-0.04(-3.60%)
Apr 08, 2022
1.070
1.140
1.070
1.110
53,767
+0.02(+1.83%)
Apr 07, 2022
1.100
1.130
1.070
1.090
127,073
-0.03(-2.68%)
Apr 06, 2022
1.120
1.140
1.090
1.120
47,432
-0.02(-1.75%)
Apr 05, 2022
1.180
1.180
1.100
1.140
57,520
-0.05(-4.20%)
Apr 04, 2022
1.150
1.200
1.094
1.190
130,136
+0.08(+7.21%)
Apr 01, 2022
1.140
1.140
1.060
1.110
168,267
+0.01(+0.91%)
Mar 31, 2022
1.150
1.150
1.070
1.100
135,438
+0.00(+0.00%)
Mar 30, 2022
1.090
1.130
1.070
1.100
120,366
+0.00(+0.00%)
Mar 29, 2022
1.090
1.130
1.080
1.100
79,101
+0.03(+2.80%)
Mar 28, 2022
1.090
1.110
1.060
1.070
74,578
-0.03(-2.73%)
Mar 25, 2022
1.120
1.120
1.060
1.100
82,680
-0.02(-1.79%)
Mar 24, 2022
1.090
1.130
1.070
1.120
108,121
+0.02(+1.82%)
Mar 23, 2022
1.050
1.170
1.050
1.100
323,309
+0.08(+7.84%)
Mar 22, 2022
1.080
1.130
1.010
1.020
322,972
-0.05(-4.67%)
Mar 21, 2022
1.030
1.090
1.000
1.070
150,909
+0.02(+1.90%)
Mar 18, 2022
0.9100
1.090
0.9071
1.050
548,446
+0.14(+15.41%)
Mar 17, 2022
0.9000
0.9400
0.8660
0.9098
201,115
+0.05(+5.20%)
Mar 16, 2022
0.9100
0.9250
0.8510
0.8648
317,494
+0.09(+11.99%)
Mar 15, 2022
0.8101
0.8494
0.7583
0.7722
460,796
-0.04(-4.85%)
Mar 14, 2022
0.9600
0.9900
0.7900
0.8116
379,301
-0.15(-15.87%)
Mar 11, 2022
1.050
1.078
0.9600
0.9647
316,478
-0.10(-8.99%)
Mar 10, 2022
1.090
1.140
1.020
1.060
294,521
-0.06(-5.36%)
Mar 09, 2022
1.080
1.160
1.080
1.120
87,086
+0.02(+1.36%)
Mar 08, 2022
1.070
1.150
1.065
1.105
203,278
+0.01(+1.38%)
Mar 07, 2022
1.200
1.230
1.050
1.090
236,445
-0.15(-12.10%)
Mar 04, 2022
1.310
1.420
1.209
1.240
150,236
-0.08(-6.06%)
Mar 03, 2022
1.350
1.390
1.160
1.320
472,873
+0.02(+1.54%)
Mar 02, 2022
1.350
1.350
1.250
1.300
97,765
-0.07(-5.11%)
Mar 01, 2022
1.290
1.380
1.220
1.370
473,651
+0.15(+12.30%)
Feb 28, 2022
1.150
1.265
1.140
1.220
182,204
+0.07(+6.09%)
Feb 25, 2022
1.120
1.170
1.150
1.150
147,957
+0.06(+5.50%)
Feb 24, 2022
0.9300
1.110
0.9000
1.090
334,655
+0.04(+3.81%)
Feb 23, 2022
1.110
1.110
1.020
1.050
110,524
-0.04(-3.67%)
Feb 22, 2022
1.060
1.090
1.040
1.090
191,634
+0.02(+1.87%)
Feb 18, 2022
1.070
0
-0.05(-4.46%)
Feb 17, 2022
1.060
1.179
1.060
1.120
213,153
+0.04(+3.70%)
Feb 16, 2022
1.070
1.100
1.040
1.080
172,469
+0.02(+1.89%)
Feb 15, 2022
1.040
1.070
1.030
1.060
113,739
+0.04(+3.92%)
Feb 14, 2022
1.020
1.060
0.9505
1.020
97,361
+0.00(+0.00%)
Feb 11, 2022
1.080
1.080
1.000
1.020
78,633
-0.01(-0.97%)
Feb 10, 2022
0.9900
1.080
0.9900
1.030
179,474
+0.00(+0.00%)
Feb 09, 2022
0.9500
1.050
0.9500
1.030
303,695
+0.08(+8.42%)
Feb 08, 2022
0.9300
0.9500
0.8900
0.9500
81,407
+0.01(+0.85%)
Feb 07, 2022
0.9159
0.9550
0.9159
0.9420
113,495
+0.01(+1.29%)
Feb 04, 2022
0.8800
0.9350
0.8800
0.9300
52,512
+0.03(+3.69%)
Feb 03, 2022
0.9200
0.8969
86,151
-0.01(-1.45%)
Feb 02, 2022
0.9000
0.9800
0.9000
0.9101
135,983
-0.02(-2.14%)
Feb 01, 2022
0.8800
0.9470
0.8700
0.9300
166,906
+0.05(+5.35%)
Jan 31, 2022
0.7900
0.8900
0.8828
82,383
+0.09(+11.75%)
Jan 28, 2022
0.7900
0.8000
0.7501
0.7900
143,067
+0.00(+0.13%)
Jan 27, 2022
0.7900
0.8000
0.7605
0.7890
162,043
+0.00(+0.18%)
Jan 26, 2022
0.8600
0.8601
0.7708
0.7876
150,321
-0.07(-7.86%)
Jan 25, 2022
0.8700
0.8800
0.8039
0.8548
157,665
+0.02(+3.00%)
Jan 24, 2022
0.9200
0.9200
0.7886
0.8299
318,858
-0.12(-12.48%)
Jan 21, 2022
0.9800
0.9800
0.9200
0.9482
201,307
-0.03(-2.81%)
Jan 20, 2022
0.9500
1.010
0.9351
0.9756
299,024
+0.04(+4.67%)
Jan 19, 2022
0.9221
0.9661
0.9201
0.9321
87,053
+0.00(+0.29%)
Jan 18, 2022
0.9278
0.9640
0.9200
0.9294
111,909
-0.02(-2.40%)
Jan 14, 2022
0.9523
0
+0.00(+0.06%)
Jan 13, 2022
0.9800
0.9900
0.9500
0.9517
99,756
-0.04(-4.30%)
Jan 12, 2022
0.9900
1.020
0.9600
0.9945
173,625
+0.03(+2.60%)
Jan 11, 2022
0.9100
1.000
0.9050
0.9693
209,640
+0.05(+5.51%)
Jan 10, 2022
0.9300
0.9400
0.9047
0.9187
142,455
-0.03(-3.04%)
Jan 07, 2022
0.9433
0.9812
0.9010
0.9475
952,626
-0.03(-3.55%)
Jan 06, 2022
1.010
1.040
0.9750
0.9824
233,549
-0.03(-2.73%)
Jan 05, 2022
1.050
1.090
1.000
1.010
314,891
-0.03(-2.88%)
Jan 04, 2022
1.030
1.060
1.010
1.040
103,364
-0.03(-2.80%)
Jan 03, 2022
1.070
1.070
0.9979
1.070
239,714
+0.03(+2.88%)
Dec 31, 2021
1.070
1.071
1.020
1.040
308,851
-0.03(-2.80%)
Dec 30, 2021
0.9800
1.070
0.9800
1.070
459,471
+0.06(+5.94%)
Dec 29, 2021
0.9900
1.020
0.9600
1.010
390,840
+0.02(+2.05%)
Dec 28, 2021
1.080
1.080
0.9500
0.9897
1,383,561
-0.04(-3.91%)
Dec 27, 2021
1.110
1.140
1.030
1.030
394,133
-0.10(-8.85%)
Dec 23, 2021
1.050
1.160
1.050
1.130
344,360
+0.04(+3.67%)
Dec 22, 2021
1.030
1.150
1.020
1.090
336,505
+0.03(+2.83%)
Dec 21, 2021
1.010
1.070
1.010
1.060
245,163
+0.05(+4.95%)
Dec 20, 2021
1.040
1.050
1.000
1.010
322,314
-0.05(-4.72%)
Dec 17, 2021
1.030
1.110
1.020
1.060
380,998
+0.01(+0.95%)
Dec 16, 2021
1.110
1.140
1.030
1.050
230,933
-0.07(-6.25%)
Dec 15, 2021
1.130
1.140
1.050
1.120
333,192
-0.04(-3.45%)
Dec 14, 2021
1.110
1.190
1.100
1.160
159,228
+0.03(+2.65%)
Dec 13, 2021
1.160
1.175
1.120
1.130
189,230
-0.07(-5.83%)
Dec 10, 2021
1.220
1.220
1.170
1.200
163,767
-0.03(-2.44%)
Dec 09, 2021
1.220
1.260
1.200
1.230
280,465
-0.01(-0.81%)
Dec 08, 2021
1.190
1.260
1.160
1.240
192,059
+0.04(+3.33%)
Dec 07, 2021
1.170
1.230
1.140
1.200
255,046
+0.07(+6.19%)
Dec 06, 2021
1.060
1.163
1.020
1.130
428,566
+0.08(+7.62%)
Dec 03, 2021
1.110
1.150
1.030
1.050
596,211
-0.04(-3.67%)
Dec 02, 2021
1.270
1.302
1.040
1.090
1,313,876
-0.17(-13.49%)
Dec 01, 2021
1.420
1.440
1.235
1.260
973,551
-0.16(-11.27%)
Nov 30, 2021
1.430
1.496
1.410
1.420
426,342
+0.00(+0.00%)
Nov 29, 2021
1.410
1.440
1.400
1.420
344,905
+0.02(+1.43%)
Nov 26, 2021
1.400
1.415
1.380
1.400
520,210
-0.01(-0.71%)
Nov 24, 2021
1.460
1.470
1.400
1.410
588,457
+0.00(+0.00%)
Nov 23, 2021
1.620
1.620
1.400
1.410
1,125,722
-0.13(-8.44%)
Nov 22, 2021
1.530
1.650
1.485
1.540
2,003,976
+0.07(+4.76%)
Nov 19, 2021
1.540
1.540
1.460
1.470
783,501
-0.04(-2.65%)
Nov 18, 2021
1.680
1.510
1.480
1.510
1,566,059
-0.05(-3.21%)
Nov 17, 2021
1.510
1.810
1.497
1.560
3,337,505
+0.06(+4.00%)
Nov 16, 2021
1.480
1.500
1.480
1.500
121,043
+0.02(+1.35%)
Nov 15, 2021
1.510
1.510
1.480
1.480
219,592
-0.02(-1.33%)
Nov 12, 2021
1.470
1.510
1.460
1.500
258,139
+0.03(+2.04%)
Nov 11, 2021
1.480
1.510
1.451
1.470
208,548
+0.00(+0.00%)
Nov 10, 2021
1.490
1.470
220,544
-0.03(-2.00%)
Nov 09, 2021
1.500
1.505
1.465
1.500
185,952
+0.00(+0.00%)
Nov 08, 2021
1.500
1.510
1.475
1.500
287,015
+0.02(+1.35%)
Nov 05, 2021
1.490
1.520
1.460
1.480
255,515
-0.02(-1.33%)
Nov 04, 2021
1.510
1.520
1.485
1.500
321,036
+0.00(+0.00%)
Nov 03, 2021
1.510
1.520
1.480
1.500
300,041
+0.01(+0.67%)
Nov 02, 2021
1.560
1.580
1.490
1.490
351,974
-0.10(-6.29%)
Nov 01, 2021
1.460
1.642
1.510
1.590
726,226
+0.12(+8.16%)
Oct 29, 2021
1.480
1.510
1.440
1.470
342,761
-0.02(-1.34%)
Oct 28, 2021
1.520
1.573
1.480
1.490
513,248
-0.05(-3.25%)
Oct 27, 2021
1.530
1.570
1.500
1.540
519,352
+0.00(+0.00%)
Oct 26, 2021
1.590
1.540
364,978
-0.04(-2.53%)
Oct 25, 2021
1.560
1.610
1.520
1.580
470,418
+0.02(+1.28%)
Oct 22, 2021
1.650
1.660
1.550
1.560
382,093
-0.08(-4.88%)
Oct 21, 2021
1.700
1.740
1.615
1.640
543,037
-0.08(-4.65%)
Oct 20, 2021
1.670
1.730
1.620
1.720
536,176
+0.07(+4.24%)
Oct 19, 2021
1.570
1.650
1.570
1.650
628,386
+0.12(+7.84%)
Oct 18, 2021
1.550
1.590
1.500
1.530
501,780
+0.01(+0.66%)
Oct 15, 2021
1.560
1.600
1.490
1.520
566,967
-0.04(-2.56%)
Oct 14, 2021
1.580
1.607
1.530
1.560
234,098
-0.03(-1.89%)
Oct 13, 2021
1.590
1.630
1.570
1.590
216,956
+0.02(+1.27%)
Oct 12, 2021
1.590
1.600
1.520
1.570
294,739
+0.02(+0.96%)
Oct 11, 2021
1.660
1.680
1.550
1.555
210,237
-0.07(-4.60%)
Oct 08, 2021
1.640
1.670
1.620
1.630
233,841
+0.01(+0.62%)
Oct 07, 2021
1.640
1.700
1.600
1.620
264,646
+0.01(+0.62%)
Oct 06, 2021
1.600
1.660
1.580
1.610
140,796
+0.00(+0.00%)
Oct 05, 2021
1.630
1.680
1.610
1.610
133,860
-0.01(-0.62%)
Oct 04, 2021
1.660
1.710
1.600
1.620
234,074
-0.04(-2.41%)
Oct 01, 2021
1.680
1.730
1.640
1.660
241,486
-0.01(-0.60%)
Sep 30, 2021
1.660
1.740
1.640
1.670
303,047
+0.01(+0.60%)
Sep 29, 2021
1.700
1.730
1.650
1.660
341,648
-0.05(-2.92%)
Sep 28, 2021
1.750
1.810
1.680
1.710
413,291
-0.06(-3.39%)
Sep 27, 2021
1.770
1.846
1.750
1.770
253,947
-0.01(-0.56%)
Sep 24, 2021
1.750
1.800
1.720
1.780
335,688
-0.01(-0.56%)
Sep 23, 2021
1.810
1.850
1.710
1.790
302,443
-0.01(-0.56%)
Sep 22, 2021
1.780
1.810
1.730
1.800
313,123
+0.04(+2.27%)
Sep 21, 2021
1.760
1.810
1.710
1.760
234,628
+0.01(+0.86%)
Sep 20, 2021
1.770
1.840
1.730
1.745
321,844
-0.14(-7.67%)
Sep 17, 2021
1.910
1.940
1.840
1.890
313,199
+0.03(+1.61%)
Sep 16, 2021
1.770
1.940
1.760
1.860
365,493
+0.07(+3.91%)
Sep 15, 2021
1.920
1.930
1.740
1.790
634,307
-0.08(-4.28%)
Sep 14, 2021
2.010
2.020
1.833
1.870
681,054
-0.10(-5.08%)
Sep 13, 2021
2.020
2.020
1.922
1.970
458,193
+0.05(+2.60%)
Sep 10, 2021
2.100
2.140
1.900
1.920
932,882
-0.17(-8.13%)
Sep 09, 2021
2.090
2.180
2.040
2.090
545,635
-0.04(-1.88%)
Sep 08, 2021
2.360
2.410
2.090
2.130
1,459,594
-0.20(-8.58%)
Sep 07, 2021
2.330
2.401
2.230
2.330
547,058
+0.08(+3.56%)
Sep 03, 2021
2.460
2.480
2.200
2.250
874,692
-0.11(-4.66%)
Sep 02, 2021
2.180
2.660
2.160
2.360
3,088,340
+0.31(+15.12%)
Sep 01, 2021
2.100
2.140
2.035
2.050
304,439
-0.04(-1.91%)
Aug 31, 2021
2.040
2.090
1.985
2.090
266,562
+0.08(+3.98%)
Aug 30, 2021
2.050
2.050
1.890
2.010
476,779
+0.00(+0.00%)
Aug 27, 2021
2.060
2.060
1.960
2.010
313,877
-0.06(-2.90%)
Aug 26, 2021
2.080
2.120
2.040
2.070
166,080
+0.03(+1.47%)
Aug 25, 2021
2.060
2.100
2.040
2.040
213,483
-0.07(-3.32%)
Aug 24, 2021
2.050
2.170
2.010
2.110
384,079
+0.13(+6.57%)
Aug 23, 2021
1.980
2.030
1.930
1.980
195,974
+0.01(+0.51%)
Aug 20, 2021
1.940
2.030
1.910
1.970
256,362
+0.02(+1.03%)
Aug 19, 2021
1.900
1.960
1.890
1.950
384,763
+0.02(+1.04%)
Aug 18, 2021
1.900
2.020
1.880
1.930
377,941
+0.04(+2.12%)
Aug 17, 2021
1.900
1.930
1.850
1.890
282,522
-0.05(-2.58%)
Aug 16, 2021
2.050
2.050
1.860
1.940
447,403
-0.11(-5.37%)
Aug 13, 2021
2.200
2.250
2.030
2.050
343,948
-0.15(-6.82%)
Aug 12, 2021
2.270
2.290
2.190
2.200
312,203
-0.09(-3.93%)
Aug 11, 2021
2.330
2.340
2.220
2.290
292,962
-0.08(-3.38%)
Aug 10, 2021
2.400
2.430
2.280
2.370
249,007
-0.02(-0.84%)
Aug 09, 2021
2.370
2.415
2.303
2.390
285,464
+0.05(+2.14%)
Aug 06, 2021
2.370
2.450
2.250
2.340
423,008
-0.03(-1.27%)
Aug 05, 2021
2.300
2.385
2.260
2.370
154,626
+0.05(+2.16%)
Aug 04, 2021
2.370
2.420
2.290
2.320
371,988
-0.01(-0.43%)
Aug 03, 2021
2.400
2.413
2.300
2.330
214,902
-0.11(-4.51%)
Aug 02, 2021
2.330
2.490
2.300
2.440
327,649
+0.13(+5.63%)
Jul 30, 2021
2.290
2.390
2.260
2.310
248,676
-0.03(-1.28%)
Jul 29, 2021
2.370
2.430
2.290
2.340
320,251
+0.00(+0.00%)
Jul 28, 2021
2.200
2.370
2.190
2.340
507,045
+0.20(+9.35%)
Jul 27, 2021
2.220
2.270
2.100
2.140
553,473
-0.13(-5.73%)
Jul 26, 2021
2.090
2.330
2.090
2.270
1,129,519
-0.06(-2.58%)
Jul 23, 2021
2.520
2.580
2.330
2.330
1,120,410
-0.31(-11.74%)
Jul 22, 2021
2.770
2.870
2.580
2.640
569,308
-0.12(-4.35%)
Jul 21, 2021
2.690
2.770
2.630
2.760
277,772
+0.07(+2.60%)
Jul 20, 2021
2.710
2.750
2.580
2.690
400,190
-0.07(-2.54%)
Jul 19, 2021
2.660
2.800
2.600
2.760
511,360
+0.06(+2.22%)
Jul 16, 2021
2.760
2.850
2.640
2.700
475,228
-0.05(-1.82%)
Jul 15, 2021
2.620
2.750
2.560
2.750
644,758
+0.19(+7.42%)
Jul 14, 2021
2.700
2.730
2.550
2.560
481,900
-0.11(-4.12%)
Jul 13, 2021
2.700
2.760
2.650
2.670
318,637
-0.05(-1.84%)
Jul 12, 2021
2.800
2.860
2.680
2.720
287,676
-0.08(-2.86%)
Jul 09, 2021
2.740
2.900
2.670
2.800
501,397
+0.09(+3.32%)
Jul 08, 2021
2.710
2.781
2.620
2.710
454,571
-0.11(-3.90%)
Jul 07, 2021
3.020
3.020
2.785
2.820
1,520,901
-0.15(-5.05%)
Jul 06, 2021
3.000
3.070
2.958
2.970
651,322
-0.16(-5.11%)
Jul 02, 2021
3.280
3.300
3.110
3.130
621,486
-0.18(-5.44%)
Jul 01, 2021
3.290
3.600
3.260
3.310
1,801,010
+0.06(+1.85%)
Jun 30, 2021
3.240
3.300
3.153
3.250
459,384
-0.04(-1.22%)
Jun 29, 2021
3.290
3.330
3.170
3.290
421,336
+0.01(+0.30%)
Jun 28, 2021
3.240
3.300
3.220
3.280
477,624
+0.06(+1.86%)
Jun 25, 2021
3.270
3.350
3.210
3.220
556,174
-0.08(-2.42%)
Jun 24, 2021
3.130
3.320
3.120
3.300
911,103
+0.25(+8.20%)
Jun 23, 2021
3.020
3.095
2.960
3.050
405,527
+0.00(+0.00%)
Jun 22, 2021
2.900
3.120
2.880
3.050
618,454
+0.15(+5.17%)
Jun 21, 2021
3.000
3.030
2.890
2.900
370,651
-0.10(-3.33%)
Jun 18, 2021
3.100
3.120
2.970
3.000
516,996
-0.11(-3.54%)
Jun 17, 2021
3.130
3.205
3.070
3.110
339,002
-0.04(-1.27%)
Jun 16, 2021
2.980
3.200
2.980
3.150
686,667
+0.13(+4.30%)
Jun 15, 2021
3.080
3.140
2.965
3.020
643,401
-0.06(-1.95%)
Jun 14, 2021
3.170
3.220
3.070
3.080
663,472
-0.08(-2.53%)
Jun 11, 2021
3.150
3.300
3.090
3.160
944,445
+0.13(+4.29%)
Jun 10, 2021
3.400
3.430
3.010
3.030
1,781,406
-0.36(-10.62%)
Jun 09, 2021
3.500
3.570
3.390
3.390
929,682
-0.07(-2.02%)
Jun 08, 2021
3.410
3.480
3.310
3.460
636,720
+0.07(+2.06%)
Jun 07, 2021
3.400
3.460
3.300
3.390
568,579
-0.03(-0.88%)
Jun 04, 2021
3.290
3.500
3.270
3.420
799,912
+0.14(+4.27%)
Jun 03, 2021
3.310
3.350
3.210
3.280
531,140
-0.09(-2.67%)
Jun 02, 2021
3.410
3.440
3.280
3.370
551,425
-0.07(-2.03%)
Jun 01, 2021
3.310
3.500
3.300
3.440
451,266
+0.14(+4.24%)
May 28, 2021
3.340
3.375
3.240
3.300
558,006
+0.01(+0.30%)
May 27, 2021
3.280
3.340
3.120
3.290
616,675
+0.08(+2.49%)
May 26, 2021
3.030
3.243
3.000
3.210
564,358
+0.21(+7.00%)
May 25, 2021
2.980
3.050
2.970
3.000
348,275
+0.06(+2.04%)
May 24, 2021
3.060
3.090
2.930
2.940
406,838
-0.10(-3.29%)
May 21, 2021
3.140
3.150
3.030
3.040
486,545
-0.06(-1.94%)
May 20, 2021
3.080
3.110
3.010
3.100
435,575
+0.07(+2.31%)
May 19, 2021
2.950
3.075
2.880
3.030
482,803
-0.03(-0.98%)
May 18, 2021
2.980
3.180
2.970
3.060
719,185
+0.18(+6.25%)
May 17, 2021
2.900
2.900
2.750
2.880
589,766
+0.06(+2.13%)
May 14, 2021
2.600
2.850
2.560
2.820
882,583
+0.14(+5.22%)
May 13, 2021
2.830
2.950
2.610
2.680
915,750
-0.10(-3.60%)
May 12, 2021
2.870
2.950
2.750
2.780
816,623
-0.17(-5.76%)
May 11, 2021
2.640
3.000
2.630
2.950
1,376,545
+0.08(+2.79%)
May 10, 2021
3.150
3.160
2.855
2.870
1,215,271
-0.28(-8.89%)
May 07, 2021
3.160
3.290
3.110
3.150
521,750
+0.05(+1.61%)
May 06, 2021
3.290
3.300
3.050
3.100
1,217,522
-0.17(-5.20%)
May 05, 2021
3.480
3.510
3.250
3.270
998,442
-0.02(-0.61%)
May 04, 2021
3.350
3.450
3.220
3.290
836,772
-0.07(-2.08%)
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.