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
Unique Fabricating Inc
(NY:
UFAB
)
0.1676
UNCHANGED
Last Price
Updated: 8:00 PM EST, Nov 8, 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 29, 2022
1.420
1.450
1.400
1.450
1,221
+0.01(+0.69%)
Apr 28, 2022
1.590
1.586
1.410
1.440
15,434
-0.07(-4.64%)
Apr 27, 2022
1.470
1.515
1.460
1.510
1,403
+0.02(+1.34%)
Apr 26, 2022
1.560
1.583
1.450
1.490
14,032
-0.06(-4.18%)
Apr 25, 2022
1.600
1.610
1.510
1.555
21,571
-0.08(-5.18%)
Apr 22, 2022
1.675
1.706
1.640
1.640
5,301
-0.01(-0.61%)
Apr 21, 2022
1.680
1.710
1.650
1.650
1,162
-0.05(-2.65%)
Apr 20, 2022
1.650
1.769
1.650
1.695
6,019
+0.01(+0.30%)
Apr 19, 2022
1.660
1.800
1.660
1.690
21,397
-0.04(-2.31%)
Apr 18, 2022
1.800
1.800
1.730
1.730
3,040
-0.03(-1.74%)
Apr 14, 2022
1.710
1.770
1.710
1.761
2,378
-0.03(-1.64%)
Apr 13, 2022
1.860
1.860
1.770
1.790
7,266
+0.09(+5.29%)
Apr 12, 2022
1.700
1.700
1.680
1.700
21,772
+0.01(+0.59%)
Apr 11, 2022
1.680
1.700
1.680
1.690
4,028
+0.02(+1.20%)
Apr 08, 2022
1.700
1.740
1.660
1.670
14,787
-0.08(-4.57%)
Apr 07, 2022
1.700
1.760
1.690
1.750
5,909
+0.02(+1.16%)
Apr 06, 2022
1.780
1.820
1.700
1.730
13,475
-0.06(-3.35%)
Apr 05, 2022
1.890
1.929
1.790
1.790
13,359
-0.15(-7.73%)
Apr 04, 2022
1.850
1.940
1.770
1.940
17,228
+0.07(+3.74%)
Apr 01, 2022
1.880
1.950
1.830
1.870
8,092
-0.03(-1.58%)
Mar 31, 2022
1.850
1.950
1.850
1.900
29,249
+0.13(+7.34%)
Mar 30, 2022
1.800
1.920
1.770
1.770
27,829
+0.05(+2.91%)
Mar 29, 2022
1.800
1.870
1.690
1.720
6,077
-0.07(-3.91%)
Mar 28, 2022
1.810
1.835
1.730
1.790
23,016
-0.02(-1.10%)
Mar 25, 2022
1.680
1.870
1.680
1.810
28,137
+0.13(+7.74%)
Mar 24, 2022
1.670
1.760
1.655
1.680
27,215
-0.13(-7.18%)
Mar 23, 2022
1.880
1.880
1.810
1.810
2,245
+0.00(+0.00%)
Mar 22, 2022
1.790
1.830
1.660
1.810
20,102
-0.04(-2.16%)
Mar 21, 2022
2.260
2.260
1.750
1.850
15,931
+0.00(+0.00%)
Mar 18, 2022
1.800
1.850
1.780
1.850
5,725
+0.02(+1.09%)
Mar 17, 2022
1.820
1.910
1.700
1.830
36,453
+0.00(+0.00%)
Mar 16, 2022
2.070
2.070
1.830
1.830
22,853
-0.24(-11.59%)
Mar 15, 2022
2.180
2.228
2.070
2.070
3,703
-0.06(-2.82%)
Mar 14, 2022
2.000
2.250
1.990
2.130
23,134
+0.06(+2.90%)
Mar 11, 2022
2.020
2.070
2.020
2.070
522
+0.07(+3.50%)
Mar 10, 2022
1.930
2.000
1.930
2.000
2,511
-0.03(-1.48%)
Mar 09, 2022
2.078
2.078
1.950
2.030
3,644
+0.04(+2.00%)
Mar 08, 2022
2.000
2.000
1.970
1.990
3,708
-0.06(-2.92%)
Mar 07, 2022
2.020
2.059
2.020
2.050
2,164
+0.13(+6.77%)
Mar 04, 2022
1.990
2.120
1.920
1.920
1,641
-0.10(-4.95%)
Mar 03, 2022
1.900
2.020
1.900
2.020
5,856
+0.12(+6.32%)
Mar 02, 2022
1.970
2.000
1.880
1.900
5,153
+0.00(+0.00%)
Mar 01, 2022
1.940
1.940
1.900
1.900
5,677
-0.04(-2.06%)
Feb 28, 2022
2.000
2.090
1.940
1.940
9,109
-0.08(-3.96%)
Feb 25, 2022
1.940
2.030
1.994
2.020
2,745
+0.04(+2.02%)
Feb 24, 2022
1.920
2.000
1.900
1.980
3,290
-0.02(-1.00%)
Feb 23, 2022
2.020
2.050
1.950
2.000
5,125
-0.04(-1.96%)
Feb 22, 2022
2.100
2.110
2.010
2.040
5,340
-0.09(-4.23%)
Feb 18, 2022
2.130
0
-0.06(-2.74%)
Feb 17, 2022
2.250
2.260
2.170
2.190
4,855
-0.08(-3.52%)
Feb 16, 2022
2.209
2.270
2.209
2.270
2,341
+0.06(+2.48%)
Feb 15, 2022
2.270
2.270
2.180
2.215
4,177
+0.00(+0.23%)
Feb 14, 2022
2.250
2.270
2.210
2.210
7,827
-0.04(-1.78%)
Feb 11, 2022
2.270
2.270
2.190
2.250
1,796
+0.00(+0.00%)
Feb 10, 2022
2.220
2.250
2.150
2.250
5,659
+0.02(+0.96%)
Feb 09, 2022
2.060
2.229
2.060
2.229
5,672
+0.17(+8.19%)
Feb 08, 2022
2.070
2.070
2.010
2.060
3,021
+0.01(+0.49%)
Feb 07, 2022
2.030
2.050
2.030
2.050
6,333
+0.05(+2.76%)
Feb 04, 2022
2.020
2.060
1.995
1.995
9,479
-0.01(-0.75%)
Feb 03, 2022
1.970
2.010
1.960
2.010
1,773
-0.05(-2.43%)
Feb 02, 2022
2.010
2.090
1.980
2.060
9,217
-0.02(-0.96%)
Feb 01, 2022
2.050
2.090
2.011
2.080
13,168
+0.03(+1.51%)
Jan 31, 2022
1.890
2.050
2.049
5,188
+0.16(+8.41%)
Jan 28, 2022
1.840
1.890
1.820
1.890
4,854
+0.04(+2.44%)
Jan 27, 2022
1.850
1.853
1.820
1.845
8,783
+0.02(+1.37%)
Jan 26, 2022
1.760
1.920
1.760
1.820
19,251
+0.01(+0.28%)
Jan 25, 2022
1.720
1.850
1.720
1.815
6,281
+0.02(+1.40%)
Jan 24, 2022
1.840
1.850
1.653
1.790
27,623
-0.06(-3.24%)
Jan 21, 2022
1.910
1.941
1.850
1.850
16,531
-0.09(-4.64%)
Jan 20, 2022
1.950
2.000
1.930
1.940
8,978
-0.01(-0.51%)
Jan 19, 2022
1.910
1.950
1.910
1.950
6,424
+0.04(+2.09%)
Jan 18, 2022
1.950
1.956
1.910
1.910
6,907
-0.04(-2.19%)
Jan 14, 2022
1.953
0
-0.08(-3.79%)
Jan 13, 2022
2.015
2.050
1.950
2.030
26,021
+0.03(+1.49%)
Jan 12, 2022
2.035
2.050
1.980
2.000
2,477
-0.01(-0.50%)
Jan 11, 2022
1.920
2.010
1.920
2.010
4,392
+0.08(+4.15%)
Jan 10, 2022
2.010
2.010
1.925
1.930
10,114
-0.11(-5.39%)
Jan 07, 2022
1.980
2.090
1.980
2.040
21,424
+0.04(+2.00%)
Jan 06, 2022
2.100
2.100
1.990
2.000
9,720
+0.00(+0.00%)
Jan 05, 2022
2.020
2.030
1.976
2.000
8,918
-0.04(-1.96%)
Jan 04, 2022
2.000
2.080
1.990
2.040
28,833
+0.02(+0.99%)
Jan 03, 2022
1.970
2.020
1.970
2.020
7,785
+0.06(+3.06%)
Dec 31, 2021
1.958
1.981
1.950
1.960
13,449
+0.01(+0.77%)
Dec 30, 2021
1.922
1.945
1.910
1.945
12,804
+0.02(+0.78%)
Dec 29, 2021
1.970
2.000
1.875
1.930
14,180
-0.13(-6.31%)
Dec 28, 2021
2.000
2.080
1.950
2.060
12,457
+0.02(+0.98%)
Dec 27, 2021
2.040
2.098
2.000
2.040
26,035
+0.00(+0.00%)
Dec 23, 2021
2.030
2.090
1.960
2.040
12,767
+0.02(+0.99%)
Dec 22, 2021
1.830
2.100
1.830
2.020
45,077
+0.18(+9.78%)
Dec 21, 2021
1.807
1.950
1.807
1.840
36,571
+0.03(+1.66%)
Dec 20, 2021
1.780
1.900
1.780
1.810
42,729
+0.00(+0.00%)
Dec 17, 2021
1.900
1.900
1.800
1.810
39,920
-0.07(-3.72%)
Dec 16, 2021
1.920
1.950
1.875
1.880
49,386
-0.01(-0.53%)
Dec 15, 2021
1.910
2.010
1.800
1.890
146,108
-0.02(-0.79%)
Dec 14, 2021
1.900
1.915
1.835
1.905
51,218
-0.01(-0.78%)
Dec 13, 2021
2.030
2.040
1.920
1.920
32,398
-0.04(-2.04%)
Dec 10, 2021
1.910
1.980
1.900
1.960
27,028
+0.04(+2.08%)
Dec 09, 2021
2.000
2.030
1.920
1.920
24,203
-0.10(-4.95%)
Dec 08, 2021
1.960
2.050
1.920
2.020
45,589
+0.04(+2.02%)
Dec 07, 2021
2.050
2.050
1.940
1.980
40,601
-0.01(-0.50%)
Dec 06, 2021
2.050
2.060
1.960
1.990
45,379
-0.09(-4.33%)
Dec 03, 2021
2.060
2.090
2.030
2.080
31,474
-0.07(-3.26%)
Dec 02, 2021
1.730
2.193
1.730
2.150
26,103
-0.07(-3.15%)
Dec 01, 2021
2.280
2.310
2.220
2.220
12,935
-0.02(-0.89%)
Nov 30, 2021
2.310
2.340
2.220
2.240
42,722
-0.07(-3.03%)
Nov 29, 2021
2.360
2.445
2.220
2.310
37,762
-0.07(-2.94%)
Nov 26, 2021
2.480
2.480
2.333
2.380
45,052
-0.08(-3.25%)
Nov 24, 2021
2.460
2.460
2.401
2.460
9,798
+0.00(+0.00%)
Nov 23, 2021
2.520
2.590
2.410
2.460
4,479
-0.13(-5.02%)
Nov 22, 2021
2.550
2.590
2.420
2.590
20,357
+0.09(+3.60%)
Nov 19, 2021
2.570
2.570
2.450
2.500
16,118
-0.08(-3.10%)
Nov 18, 2021
2.620
2.640
2.573
2.580
15,410
-0.01(-0.39%)
Nov 17, 2021
2.630
2.750
2.556
2.590
28,900
+0.00(+0.00%)
Nov 16, 2021
2.800
2.800
2.590
2.590
67,343
-0.37(-12.62%)
Nov 15, 2021
3.120
3.150
2.760
2.964
119,473
-0.17(-5.30%)
Nov 12, 2021
3.000
3.140
2.910
3.130
16,904
+0.11(+3.64%)
Nov 11, 2021
3.110
3.140
2.845
3.020
49,827
-0.14(-4.43%)
Nov 10, 2021
3.130
3.160
18,002
+0.06(+1.94%)
Nov 09, 2021
3.160
3.200
3.100
3.100
39,500
-0.10(-3.13%)
Nov 08, 2021
3.200
3.200
3.110
3.200
16,290
+0.00(+0.00%)
Nov 05, 2021
3.170
3.220
3.100
3.200
18,163
+0.00(+0.00%)
Nov 04, 2021
3.170
3.230
3.111
3.200
16,925
+0.03(+0.95%)
Nov 03, 2021
3.230
3.230
3.100
3.170
17,435
-0.07(-2.16%)
Nov 02, 2021
2.994
3.260
2.994
3.240
44,664
+0.22(+7.28%)
Nov 01, 2021
2.950
3.090
2.841
3.020
29,224
+0.07(+2.37%)
Oct 29, 2021
2.900
2.990
2.830
2.950
39,343
+0.01(+0.34%)
Oct 28, 2021
2.750
2.960
2.750
2.940
15,639
+0.17(+6.14%)
Oct 27, 2021
2.810
2.850
2.740
2.770
11,911
-0.06(-2.12%)
Oct 26, 2021
2.890
2.830
32,928
+0.00(+0.00%)
Oct 25, 2021
2.820
2.863
2.720
2.830
28,634
+0.03(+1.07%)
Oct 22, 2021
2.900
2.943
2.770
2.800
45,680
-0.08(-2.78%)
Oct 21, 2021
3.000
3.062
2.830
2.880
45,602
-0.12(-4.00%)
Oct 20, 2021
3.080
3.180
3.000
3.000
40,484
-0.08(-2.60%)
Oct 19, 2021
3.070
3.130
3.030
3.080
39,915
-0.02(-0.65%)
Oct 18, 2021
3.200
3.200
3.040
3.100
29,670
-0.08(-2.52%)
Oct 15, 2021
3.220
3.280
3.120
3.180
44,238
-0.02(-0.63%)
Oct 14, 2021
3.190
3.300
3.110
3.200
35,416
+0.01(+0.31%)
Oct 13, 2021
3.210
3.340
3.100
3.190
54,500
+0.00(+0.00%)
Oct 12, 2021
3.310
3.380
3.170
3.190
58,287
-0.13(-3.92%)
Oct 11, 2021
3.310
3.370
3.210
3.320
43,907
+0.02(+0.61%)
Oct 08, 2021
3.130
3.350
3.050
3.300
104,765
+0.18(+5.77%)
Oct 07, 2021
3.100
3.180
3.040
3.120
53,875
-0.01(-0.32%)
Oct 06, 2021
3.140
3.207
3.100
3.130
64,840
-0.09(-2.80%)
Oct 05, 2021
3.410
3.458
3.170
3.220
64,296
-0.20(-5.85%)
Oct 04, 2021
3.220
3.580
3.170
3.420
128,562
+0.15(+4.59%)
Oct 01, 2021
3.290
3.330
3.080
3.270
122,789
-0.03(-0.91%)
Sep 30, 2021
3.400
3.490
3.090
3.300
140,416
-0.32(-8.84%)
Sep 29, 2021
3.330
3.890
2.920
3.620
1,049,655
+0.28(+8.38%)
Sep 28, 2021
3.380
3.400
3.180
3.340
378,808
-0.06(-1.76%)
Sep 27, 2021
3.120
3.570
2.880
3.400
1,278,993
-0.05(-1.45%)
Sep 24, 2021
3.520
4.090
3.130
3.450
56,728,832
+0.93(+36.90%)
Sep 23, 2021
2.510
2.520
2.475
2.520
47,102
-0.00(-0.20%)
Sep 22, 2021
2.540
2.540
2.515
2.525
1,582
+0.02(+0.60%)
Sep 21, 2021
2.540
2.640
2.470
2.510
43,190
-0.01(-0.40%)
Sep 20, 2021
2.510
2.520
2.480
2.520
8,791
-0.12(-4.55%)
Sep 17, 2021
2.510
2.640
2.510
2.640
7,081
+0.13(+5.18%)
Sep 16, 2021
2.512
2.512
2.510
2.510
2,520
-0.03(-1.18%)
Sep 15, 2021
2.500
2.540
2.500
2.540
4,617
+0.04(+1.60%)
Sep 14, 2021
2.630
2.630
2.500
2.500
8,212
+0.00(+0.00%)
Sep 13, 2021
2.500
2.528
2.500
2.500
6,796
+0.09(+3.73%)
Sep 10, 2021
2.450
2.550
2.390
2.410
5,198
-0.03(-1.23%)
Sep 09, 2021
2.580
2.580
2.400
2.440
9,678
-0.06(-2.40%)
Sep 08, 2021
2.600
2.640
2.500
2.500
10,599
-0.12(-4.40%)
Sep 07, 2021
2.670
2.850
2.600
2.615
6,308
-0.05(-1.96%)
Sep 03, 2021
2.730
2.795
2.630
2.667
4,317
-0.06(-2.29%)
Sep 02, 2021
2.840
2.950
2.730
2.730
6,064
-0.11(-3.87%)
Sep 01, 2021
2.700
2.880
2.700
2.840
4,214
+0.14(+5.19%)
Aug 31, 2021
2.640
2.800
2.640
2.700
12,653
+0.06(+2.27%)
Aug 30, 2021
2.610
2.714
2.580
2.640
2,447
+0.03(+1.15%)
Aug 27, 2021
2.660
2.660
2.550
2.610
3,824
-0.05(-1.88%)
Aug 26, 2021
2.700
2.745
2.660
2.660
6,303
-0.02(-0.75%)
Aug 25, 2021
2.700
2.749
2.630
2.680
38,718
-0.02(-0.74%)
Aug 24, 2021
2.680
2.840
2.640
2.700
11,396
+0.04(+1.50%)
Aug 23, 2021
2.620
2.670
2.552
2.660
5,786
+0.05(+1.92%)
Aug 20, 2021
2.593
2.640
2.530
2.610
2,221
+0.02(+0.77%)
Aug 19, 2021
2.650
2.690
2.510
2.590
4,142
-0.05(-1.89%)
Aug 18, 2021
2.565
2.690
2.565
2.640
5,985
+0.05(+1.93%)
Aug 17, 2021
2.630
2.639
2.500
2.590
13,888
-0.04(-1.52%)
Aug 16, 2021
2.760
2.760
2.610
2.630
4,622
-0.12(-4.36%)
Aug 13, 2021
2.730
2.810
2.670
2.750
10,562
+0.02(+0.73%)
Aug 12, 2021
2.810
2.810
2.660
2.730
12,415
+0.01(+0.37%)
Aug 11, 2021
2.830
2.897
2.714
2.720
15,084
+0.02(+0.74%)
Aug 10, 2021
2.720
2.760
2.700
2.700
5,148
-0.02(-0.74%)
Aug 09, 2021
2.590
2.780
2.590
2.720
4,794
+0.06(+2.26%)
Aug 06, 2021
2.635
2.968
2.601
2.660
22,606
+0.13(+5.14%)
Aug 05, 2021
2.310
2.580
2.310
2.530
29,062
+0.02(+0.80%)
Aug 04, 2021
2.540
2.610
2.510
2.510
3,929
-0.04(-1.57%)
Aug 03, 2021
2.520
2.600
2.520
2.550
6,456
-0.04(-1.54%)
Aug 02, 2021
2.640
2.640
2.546
2.590
7,008
-0.05(-1.89%)
Jul 30, 2021
2.460
2.649
2.440
2.640
5,331
+0.08(+3.12%)
Jul 29, 2021
2.450
2.660
2.450
2.560
37,647
+0.12(+4.92%)
Jul 28, 2021
2.600
2.600
2.420
2.440
49,744
-0.13(-5.06%)
Jul 27, 2021
2.600
2.667
2.550
2.570
21,812
-0.05(-1.91%)
Jul 26, 2021
2.830
2.830
2.530
2.620
39,654
-0.02(-0.76%)
Jul 23, 2021
2.870
2.878
2.510
2.640
55,038
-0.23(-8.01%)
Jul 22, 2021
3.070
3.120
2.852
2.870
39,861
-0.21(-6.82%)
Jul 21, 2021
3.070
3.180
3.010
3.080
51,262
+0.02(+0.65%)
Jul 20, 2021
2.900
3.140
2.870
3.060
57,721
+0.16(+5.52%)
Jul 19, 2021
3.060
3.190
2.750
2.900
47,025
-0.27(-8.52%)
Jul 16, 2021
3.310
3.350
3.120
3.170
10,856
-0.11(-3.35%)
Jul 15, 2021
3.250
3.280
3.245
3.280
6,502
-0.05(-1.50%)
Jul 14, 2021
3.360
3.463
3.300
3.330
17,032
-0.07(-2.06%)
Jul 13, 2021
3.500
3.530
3.370
3.400
19,411
-0.06(-1.73%)
Jul 12, 2021
3.590
3.600
3.450
3.460
14,049
-0.09(-2.54%)
Jul 09, 2021
3.380
3.600
3.380
3.550
17,988
+0.12(+3.50%)
Jul 08, 2021
3.600
3.610
3.350
3.430
46,883
-0.20(-5.51%)
Jul 07, 2021
3.690
3.760
3.620
3.630
18,463
-0.09(-2.42%)
Jul 06, 2021
3.700
3.770
3.610
3.720
25,741
-0.02(-0.53%)
Jul 02, 2021
3.660
3.773
3.650
3.740
5,551
-0.01(-0.27%)
Jul 01, 2021
3.760
3.890
3.610
3.750
20,609
+0.05(+1.35%)
Jun 30, 2021
3.510
3.740
3.510
3.700
25,051
+0.16(+4.52%)
Jun 29, 2021
3.770
3.810
3.540
3.540
18,594
-0.20(-5.35%)
Jun 28, 2021
3.850
3.930
3.740
3.740
26,164
-0.22(-5.56%)
Jun 25, 2021
3.870
3.960
3.870
3.960
33,633
+0.10(+2.59%)
Jun 24, 2021
4.160
4.160
3.800
3.860
32,275
-0.27(-6.54%)
Jun 23, 2021
3.720
4.150
3.550
4.130
56,187
+0.37(+9.84%)
Jun 22, 2021
3.900
3.900
3.530
3.760
70,483
-0.18(-4.57%)
Jun 21, 2021
3.990
3.990
3.850
3.940
61,510
-0.02(-0.51%)
Jun 18, 2021
4.070
4.090
3.830
3.960
71,115
-0.13(-3.18%)
Jun 17, 2021
4.110
4.480
4.080
4.090
176,805
-0.08(-1.92%)
Jun 16, 2021
4.110
4.420
3.820
4.170
695,703
-0.32(-7.13%)
Jun 15, 2021
3.950
5.000
3.690
4.490
6,720,238
+1.22(+37.31%)
Jun 14, 2021
3.290
3.290
3.250
3.270
3,022,106
-0.04(-1.21%)
Jun 11, 2021
3.350
3.350
3.260
3.310
13,519
-0.04(-1.19%)
Jun 10, 2021
3.350
3.355
3.332
3.350
18,898
+0.00(+0.00%)
Jun 09, 2021
3.350
3.370
3.345
3.350
13,602
-0.01(-0.30%)
Jun 08, 2021
3.350
3.370
3.350
3.360
23,760
+0.01(+0.28%)
Jun 07, 2021
3.570
3.570
3.350
3.351
17,302
-0.05(-1.45%)
Jun 04, 2021
3.450
3.453
3.360
3.400
8,281
-0.10(-2.86%)
Jun 03, 2021
3.470
3.500
3.426
3.500
2,094
+0.06(+1.79%)
Jun 02, 2021
3.439
3.439
3.439
3.439
484
-0.01(-0.33%)
Jun 01, 2021
3.370
3.500
3.370
3.450
4,419
+0.02(+0.58%)
May 28, 2021
3.500
3.500
3.383
3.430
5,471
-0.03(-0.87%)
May 27, 2021
3.450
3.530
3.450
3.460
6,371
-0.11(-3.08%)
May 26, 2021
3.400
3.570
3.375
3.570
35,875
+0.20(+5.93%)
May 25, 2021
3.300
3.400
3.300
3.370
3,837
+0.02(+0.60%)
May 24, 2021
3.300
3.370
3.285
3.350
19,902
+0.02(+0.65%)
May 21, 2021
3.350
3.350
3.295
3.328
7,254
-0.00(-0.05%)
May 20, 2021
3.330
3.350
3.330
3.330
4,841
+0.00(+0.00%)
May 19, 2021
3.450
3.450
3.250
3.330
30,611
-0.10(-2.92%)
May 18, 2021
3.390
3.470
3.390
3.430
19,172
-0.15(-4.27%)
May 17, 2021
3.670
3.870
3.460
3.583
14,629
-0.19(-4.96%)
May 14, 2021
3.990
3.990
3.664
3.770
58,913
-0.08(-2.08%)
May 13, 2021
3.950
4.030
3.850
3.850
4,205
-0.20(-4.94%)
May 12, 2021
3.770
4.050
3.774
4.050
3,416
+0.19(+4.92%)
May 11, 2021
3.860
3.880
3.850
3.860
11,024
-0.13(-3.23%)
May 10, 2021
4.130
4.200
3.910
3.989
3,421
-0.02(-0.53%)
May 07, 2021
4.200
4.200
4.010
4.010
5,687
-0.14(-3.37%)
May 06, 2021
4.290
4.350
4.150
4.150
2,756
-0.22(-5.03%)
May 05, 2021
4.530
4.650
4.350
4.370
7,185
-0.14(-3.10%)
May 04, 2021
4.710
4.850
4.500
4.510
9,196
-0.34(-7.01%)
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.