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
Nissan Motors ADR
(OP:
NSANY
)
7.150
+0.110 (+1.56%)
Streaming Delayed Price
Updated: 3:56 PM EDT, May 24, 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
7.930
8.130
7.930
7.940
148,171
-0.13(-1.61%)
Apr 28, 2022
8.000
8.100
7.880
8.070
178,620
+0.25(+3.16%)
Apr 27, 2022
7.780
7.894
7.780
7.822
110,844
+0.01(+0.11%)
Apr 26, 2022
8.000
8.054
7.810
7.814
260,174
-0.24(-2.93%)
Apr 25, 2022
8.100
8.100
7.960
8.050
211,922
-0.05(-0.62%)
Apr 22, 2022
8.540
8.550
8.100
8.100
119,640
-0.26(-3.11%)
Apr 21, 2022
8.280
8.690
8.280
8.360
138,328
-0.26(-3.02%)
Apr 20, 2022
8.500
8.680
8.500
8.620
94,366
+0.33(+3.98%)
Apr 19, 2022
8.100
8.380
8.100
8.290
111,015
+0.27(+3.37%)
Apr 18, 2022
7.990
8.100
7.990
8.020
78,589
+0.02(+0.25%)
Apr 14, 2022
8.100
8.120
8.000
8.000
78,684
-0.06(-0.74%)
Apr 13, 2022
8.000
8.090
7.990
8.060
102,945
+0.07(+0.88%)
Apr 12, 2022
8.070
8.150
7.980
7.990
141,368
-0.13(-1.66%)
Apr 11, 2022
8.180
8.200
8.110
8.125
172,011
-0.07(-0.91%)
Apr 08, 2022
8.240
8.280
8.170
8.200
191,446
-0.07(-0.85%)
Apr 07, 2022
8.280
8.320
8.210
8.270
110,959
-0.02(-0.24%)
Apr 06, 2022
8.260
8.320
8.200
8.290
138,390
-0.26(-3.04%)
Apr 05, 2022
8.699
8.700
8.500
8.550
195,221
-0.16(-1.84%)
Apr 04, 2022
8.620
8.740
8.620
8.710
108,996
-0.10(-1.14%)
Apr 01, 2022
8.830
8.866
8.780
8.810
74,885
-0.09(-1.01%)
Mar 31, 2022
9.050
9.050
8.900
8.900
105,448
-0.04(-0.45%)
Mar 30, 2022
9.330
9.330
8.940
8.940
60,898
-0.07(-0.78%)
Mar 29, 2022
8.900
9.110
8.800
9.010
166,061
+0.23(+2.62%)
Mar 28, 2022
8.855
8.855
8.710
8.780
130,908
+0.05(+0.57%)
Mar 25, 2022
8.740
8.750
8.640
8.730
167,238
-0.04(-0.51%)
Mar 24, 2022
8.780
8.800
8.700
8.775
38,496
+0.13(+1.56%)
Mar 23, 2022
8.780
8.780
8.630
8.640
103,628
-0.02(-0.29%)
Mar 22, 2022
8.620
8.690
8.610
8.665
189,021
+0.07(+0.87%)
Mar 21, 2022
8.560
8.640
8.510
8.590
73,264
+0.03(+0.35%)
Mar 18, 2022
8.560
8.600
8.500
8.560
163,010
-0.09(-1.04%)
Mar 17, 2022
8.670
8.700
8.591
8.650
111,833
-0.04(-0.46%)
Mar 16, 2022
8.590
8.690
8.490
8.690
153,031
+0.39(+4.70%)
Mar 15, 2022
8.060
8.310
8.060
8.300
357,839
+0.38(+4.80%)
Mar 14, 2022
7.930
8.000
7.870
7.920
181,254
+0.14(+1.80%)
Mar 11, 2022
7.920
7.940
7.770
7.780
127,168
-0.30(-3.71%)
Mar 10, 2022
8.030
8.133
8.000
8.080
250,251
+0.22(+2.77%)
Mar 09, 2022
7.660
7.872
7.660
7.862
233,205
+0.21(+2.78%)
Mar 08, 2022
7.710
7.770
7.590
7.650
314,033
-0.39(-4.85%)
Mar 07, 2022
8.185
8.220
8.000
8.040
292,720
-0.58(-6.73%)
Mar 04, 2022
8.630
8.630
8.510
8.620
198,704
-0.38(-4.22%)
Mar 03, 2022
9.180
9.180
8.990
9.000
170,961
-0.20(-2.17%)
Mar 02, 2022
9.100
9.220
9.100
9.200
335,346
-0.12(-1.29%)
Mar 01, 2022
9.505
9.510
9.300
9.320
207,082
-0.24(-2.51%)
Feb 28, 2022
9.500
9.640
9.500
9.560
188,345
-0.43(-4.30%)
Feb 25, 2022
9.880
10.00
9.880
9.990
128,547
+0.14(+1.42%)
Feb 24, 2022
9.668
9.910
9.570
9.850
168,330
+0.07(+0.72%)
Feb 23, 2022
9.840
9.932
9.780
9.780
152,744
-0.13(-1.33%)
Feb 22, 2022
9.890
9.950
9.780
9.912
207,183
-0.66(-6.23%)
Feb 18, 2022
10.57
0
+0.10(+0.96%)
Feb 17, 2022
10.53
10.60
10.46
10.47
45,224
-0.11(-1.04%)
Feb 16, 2022
10.50
10.59
10.50
10.58
63,511
-0.14(-1.31%)
Feb 15, 2022
10.66
10.73
10.65
10.72
81,779
+0.11(+1.04%)
Feb 14, 2022
10.63
10.66
10.54
10.61
75,023
-0.17(-1.58%)
Feb 11, 2022
11.20
11.20
10.73
10.78
47,469
-0.06(-0.55%)
Feb 10, 2022
10.85
11.00
10.80
10.84
33,418
-0.09(-0.82%)
Feb 09, 2022
10.85
10.93
10.85
10.93
55,310
+0.36(+3.41%)
Feb 08, 2022
10.42
10.66
10.42
10.57
54,447
+0.21(+2.03%)
Feb 07, 2022
10.40
10.45
10.33
10.36
49,333
+0.03(+0.29%)
Feb 04, 2022
10.38
10.38
10.30
10.33
74,723
-0.29(-2.73%)
Feb 03, 2022
10.73
10.62
10.62
81,439
-0.05(-0.47%)
Feb 02, 2022
10.68
10.70
10.61
10.67
134,802
+0.29(+2.79%)
Feb 01, 2022
10.40
10.40
10.29
10.38
131,716
-0.20(-1.89%)
Jan 31, 2022
10.42
10.60
10.42
10.58
124,753
+0.23(+2.22%)
Jan 28, 2022
10.35
10.47
10.30
10.35
161,613
-0.07(-0.67%)
Jan 27, 2022
10.44
10.62
10.36
10.42
98,460
-0.10(-0.95%)
Jan 26, 2022
10.59
10.72
10.49
10.52
201,716
-0.08(-0.75%)
Jan 25, 2022
10.57
10.69
10.49
10.60
222,432
+0.06(+0.57%)
Jan 24, 2022
10.49
10.57
10.21
10.54
363,402
-0.10(-0.94%)
Jan 21, 2022
10.71
10.77
10.63
10.64
214,314
-0.06(-0.56%)
Jan 20, 2022
10.68
10.87
10.68
10.70
82,588
-0.10(-0.93%)
Jan 19, 2022
10.91
10.94
10.80
10.80
119,822
-0.09(-0.83%)
Jan 18, 2022
10.95
10.96
10.87
10.89
118,807
-0.11(-1.00%)
Jan 14, 2022
11.00
0
-0.18(-1.61%)
Jan 13, 2022
11.31
11.35
11.17
11.18
93,477
+0.24(+2.19%)
Jan 12, 2022
10.99
10.99
10.93
10.94
72,455
+0.06(+0.56%)
Jan 11, 2022
10.89
10.89
10.75
10.88
43,556
+0.05(+0.50%)
Jan 10, 2022
10.78
11.17
10.71
10.82
128,895
-0.03(-0.32%)
Jan 07, 2022
10.92
10.92
10.77
10.86
70,341
+0.15(+1.40%)
Jan 06, 2022
10.66
10.73
10.64
10.71
174,684
+0.22(+2.10%)
Jan 05, 2022
10.45
10.69
10.45
10.49
180,424
+0.19(+1.84%)
Jan 04, 2022
10.16
10.32
10.16
10.30
323,503
+0.59(+6.08%)
Jan 03, 2022
9.990
10.00
9.620
9.710
166,772
+0.10(+1.04%)
Dec 31, 2021
9.600
9.660
9.600
9.610
102,916
-0.03(-0.31%)
Dec 30, 2021
9.700
9.700
9.640
9.640
139,825
-0.05(-0.52%)
Dec 29, 2021
9.670
9.730
9.661
9.690
65,717
+0.07(+0.73%)
Dec 28, 2021
9.770
9.770
9.600
9.620
114,633
-0.10(-1.06%)
Dec 27, 2021
9.640
9.740
9.630
9.723
94,897
-0.08(-0.83%)
Dec 23, 2021
9.780
9.850
9.720
9.805
68,180
+0.18(+1.84%)
Dec 22, 2021
9.590
9.640
9.510
9.627
141,668
+0.03(+0.28%)
Dec 21, 2021
9.620
9.620
9.510
9.600
152,636
-0.12(-1.23%)
Dec 20, 2021
9.720
9.740
9.620
9.720
104,883
-0.11(-1.16%)
Dec 17, 2021
9.860
9.930
9.834
9.834
70,831
+0.07(+0.76%)
Dec 16, 2021
9.680
9.844
9.680
9.760
134,983
+0.13(+1.35%)
Dec 15, 2021
9.560
9.661
9.520
9.630
204,950
+0.24(+2.56%)
Dec 14, 2021
9.420
9.420
9.340
9.390
132,051
-0.25(-2.59%)
Dec 13, 2021
9.691
9.780
9.640
9.640
67,035
-0.05(-0.57%)
Dec 10, 2021
9.684
9.750
9.630
9.695
129,251
-0.05(-0.55%)
Dec 09, 2021
9.780
9.790
9.730
9.749
81,841
-0.30(-3.00%)
Dec 08, 2021
10.02
10.05
9.980
10.05
65,594
-0.08(-0.79%)
Dec 07, 2021
10.07
10.14
10.03
10.13
198,334
+0.31(+3.16%)
Dec 06, 2021
9.770
9.830
9.700
9.820
69,730
-0.12(-1.21%)
Dec 03, 2021
10.03
10.05
9.860
9.940
72,342
+0.23(+2.35%)
Dec 02, 2021
9.610
9.780
9.600
9.712
257,603
-0.10(-1.02%)
Dec 01, 2021
9.910
10.02
9.812
9.812
147,246
-0.07(-0.69%)
Nov 30, 2021
10.04
10.09
9.920
9.880
270,501
-0.60(-5.73%)
Nov 29, 2021
10.56
10.69
10.41
10.48
194,490
-0.25(-2.38%)
Nov 26, 2021
10.86
10.98
10.65
10.73
54,060
-0.40(-3.55%)
Nov 24, 2021
11.08
11.16
11.06
11.13
126,827
+0.38(+3.53%)
Nov 23, 2021
11.05
11.05
10.67
10.75
44,162
+0.02(+0.19%)
Nov 22, 2021
10.77
10.80
10.69
10.73
123,632
-0.34(-3.09%)
Nov 19, 2021
11.01
11.09
10.98
11.07
93,247
-0.21(-1.84%)
Nov 18, 2021
11.17
11.28
11.23
11.28
134,145
+0.38(+3.49%)
Nov 17, 2021
10.94
11.00
10.87
10.90
58,262
-0.26(-2.33%)
Nov 16, 2021
11.31
11.31
11.12
11.16
94,677
-0.18(-1.59%)
Nov 15, 2021
11.40
11.40
11.29
11.34
65,408
+0.25(+2.25%)
Nov 12, 2021
10.68
11.09
10.68
11.09
119,485
+0.11(+1.00%)
Nov 11, 2021
10.66
11.10
10.66
10.98
110,917
-0.07(-0.63%)
Nov 10, 2021
11.18
11.05
116,183
+0.17(+1.56%)
Nov 09, 2021
10.93
10.99
10.80
10.88
122,118
+0.46(+4.37%)
Nov 08, 2021
10.51
10.51
10.39
10.42
40,012
+0.02(+0.23%)
Nov 05, 2021
10.28
10.43
10.13
10.40
37,376
-0.17(-1.61%)
Nov 04, 2021
10.50
10.65
10.50
10.57
66,151
+0.02(+0.19%)
Nov 03, 2021
10.65
10.65
10.41
10.55
63,853
+0.09(+0.88%)
Nov 02, 2021
10.21
10.50
10.21
10.46
97,683
+0.20(+1.93%)
Nov 01, 2021
10.45
10.18
10.18
10.26
136,406
+0.08(+0.79%)
Oct 29, 2021
10.13
10.18
10.10
10.18
35,134
-0.04(-0.39%)
Oct 28, 2021
10.20
10.23
10.16
10.22
42,131
+0.09(+0.89%)
Oct 27, 2021
10.25
10.28
10.10
10.13
77,496
-0.13(-1.27%)
Oct 26, 2021
10.00
10.26
71,485
+0.04(+0.39%)
Oct 25, 2021
10.40
10.40
10.18
10.22
86,563
-0.07(-0.68%)
Oct 22, 2021
10.31
10.33
10.25
10.29
58,120
-0.07(-0.63%)
Oct 21, 2021
10.58
10.65
10.31
10.36
47,746
-0.15(-1.47%)
Oct 20, 2021
10.20
10.55
10.20
10.51
45,847
+0.11(+1.06%)
Oct 19, 2021
10.31
10.40
10.30
10.40
58,711
+0.09(+0.87%)
Oct 18, 2021
10.21
10.37
10.21
10.31
40,520
-0.02(-0.19%)
Oct 15, 2021
10.15
10.52
10.15
10.33
149,582
+0.05(+0.49%)
Oct 14, 2021
10.29
10.50
10.10
10.28
105,591
+0.05(+0.49%)
Oct 13, 2021
10.10
10.25
10.10
10.23
307,927
+0.04(+0.39%)
Oct 12, 2021
10.14
10.25
10.13
10.19
202,923
+0.20(+2.00%)
Oct 11, 2021
9.990
10.18
9.990
9.990
135,698
+0.30(+3.10%)
Oct 08, 2021
9.720
9.750
9.600
9.690
126,665
+0.06(+0.62%)
Oct 07, 2021
9.566
9.660
9.540
9.630
84,271
+0.17(+1.80%)
Oct 06, 2021
9.625
9.630
9.230
9.460
301,722
-0.59(-5.87%)
Oct 05, 2021
10.05
10.09
9.890
10.05
121,503
+0.18(+1.82%)
Oct 04, 2021
10.01
10.06
9.780
9.870
94,972
-0.22(-2.23%)
Oct 01, 2021
10.00
10.12
10.00
10.10
154,729
+0.10(+0.95%)
Sep 30, 2021
10.32
10.42
10.00
10.00
108,245
-0.21(-2.06%)
Sep 29, 2021
10.29
10.29
10.18
10.21
98,819
+0.01(+0.10%)
Sep 28, 2021
10.15
10.52
10.15
10.20
86,689
-0.07(-0.68%)
Sep 27, 2021
10.17
10.29
10.01
10.27
163,283
+0.20(+1.99%)
Sep 24, 2021
9.910
10.13
9.910
10.07
60,428
-0.10(-0.95%)
Sep 23, 2021
9.804
10.20
9.800
10.17
71,679
+0.10(+0.96%)
Sep 22, 2021
10.21
10.34
10.00
10.07
85,341
-0.14(-1.37%)
Sep 21, 2021
10.17
10.27
10.15
10.21
100,800
+0.15(+1.49%)
Sep 20, 2021
10.12
10.20
10.01
10.06
69,224
-0.31(-2.98%)
Sep 17, 2021
10.60
10.60
10.27
10.37
83,519
-0.14(-1.35%)
Sep 16, 2021
10.52
10.52
10.35
10.51
60,142
+0.04(+0.43%)
Sep 15, 2021
10.81
10.82
10.38
10.46
112,730
+0.13(+1.26%)
Sep 14, 2021
10.45
10.45
10.33
10.34
72,425
+0.02(+0.15%)
Sep 13, 2021
10.29
10.41
10.26
10.32
52,344
+0.05(+0.49%)
Sep 10, 2021
10.08
10.48
10.08
10.27
66,541
-0.21(-2.00%)
Sep 09, 2021
10.23
10.57
10.10
10.48
73,385
-0.18(-1.69%)
Sep 08, 2021
10.47
10.71
10.36
10.66
236,243
+0.14(+1.33%)
Sep 07, 2021
10.75
10.75
10.35
10.52
54,452
-0.08(-0.71%)
Sep 03, 2021
10.59
10.61
10.40
10.60
68,765
+0.33(+3.16%)
Sep 02, 2021
10.50
10.50
10.14
10.27
147,727
-0.31(-2.93%)
Sep 01, 2021
10.51
10.58
10.50
10.58
43,663
+0.07(+0.67%)
Aug 31, 2021
10.55
10.55
10.50
10.51
37,040
+0.00(+0.00%)
Aug 30, 2021
10.47
10.72
10.47
10.51
70,011
+0.04(+0.38%)
Aug 27, 2021
10.33
10.48
9.990
10.47
55,967
+0.20(+1.95%)
Aug 26, 2021
10.40
10.40
10.08
10.27
57,925
-0.14(-1.34%)
Aug 25, 2021
10.49
10.49
10.35
10.41
37,328
+0.14(+1.36%)
Aug 24, 2021
10.01
10.59
10.00
10.27
100,444
+0.31(+3.11%)
Aug 23, 2021
9.845
10.00
9.845
9.960
79,727
+0.19(+1.94%)
Aug 20, 2021
9.709
9.780
9.680
9.770
161,248
-0.56(-5.42%)
Aug 19, 2021
10.50
10.50
10.10
10.33
37,473
-0.23(-2.18%)
Aug 18, 2021
10.54
10.75
10.53
10.56
71,805
-0.08(-0.75%)
Aug 17, 2021
10.50
10.85
10.50
10.64
87,601
-0.27(-2.47%)
Aug 16, 2021
11.07
11.07
10.82
10.91
85,342
-0.24(-2.15%)
Aug 13, 2021
11.10
11.40
11.10
11.15
47,892
-0.24(-2.11%)
Aug 12, 2021
11.27
11.40
11.26
11.39
17,942
+0.12(+1.06%)
Aug 11, 2021
11.50
11.50
11.24
11.27
76,351
+0.24(+2.18%)
Aug 10, 2021
11.36
11.36
10.85
11.03
57,499
-0.05(-0.45%)
Aug 09, 2021
11.39
11.39
10.62
11.08
43,564
-0.04(-0.36%)
Aug 06, 2021
11.10
11.25
11.03
11.12
63,769
-0.01(-0.09%)
Aug 05, 2021
11.28
11.28
11.00
11.13
42,958
-0.23(-2.02%)
Aug 04, 2021
11.72
11.72
11.28
11.36
36,491
+0.00(+0.00%)
Aug 03, 2021
11.38
11.38
11.15
11.36
72,767
+0.07(+0.62%)
Aug 02, 2021
11.55
11.80
11.29
11.29
75,508
-0.33(-2.84%)
Jul 30, 2021
11.49
11.72
11.35
11.62
68,862
+0.13(+1.13%)
Jul 29, 2021
11.43
11.57
11.28
11.49
95,852
+0.29(+2.59%)
Jul 28, 2021
11.04
11.25
11.01
11.20
254,575
+0.95(+9.27%)
Jul 27, 2021
10.60
10.60
10.12
10.25
82,180
+0.02(+0.20%)
Jul 26, 2021
10.00
10.34
10.00
10.23
71,002
-0.15(-1.45%)
Jul 23, 2021
10.20
10.40
10.08
10.38
59,913
+0.12(+1.17%)
Jul 22, 2021
10.45
10.45
10.23
10.26
134,270
-0.03(-0.29%)
Jul 21, 2021
10.20
10.29
10.12
10.29
71,035
+0.26(+2.59%)
Jul 20, 2021
10.16
10.16
9.950
10.03
139,355
+0.00(+0.00%)
Jul 19, 2021
10.19
10.34
9.960
10.03
139,047
-0.34(-3.26%)
Jul 16, 2021
10.47
10.60
10.36
10.37
56,870
+0.11(+1.05%)
Jul 15, 2021
10.30
10.43
10.19
10.26
139,987
-0.25(-2.38%)
Jul 14, 2021
10.61
10.70
10.50
10.51
43,727
-0.05(-0.47%)
Jul 13, 2021
10.65
10.69
10.52
10.56
58,022
-0.14(-1.29%)
Jul 12, 2021
10.85
10.85
10.31
10.70
98,644
-0.04(-0.35%)
Jul 09, 2021
10.60
10.74
10.27
10.73
113,314
+0.43(+4.22%)
Jul 08, 2021
10.41
10.55
10.28
10.30
75,570
-0.29(-2.74%)
Jul 07, 2021
10.79
10.91
10.57
10.59
76,263
-0.07(-0.66%)
Jul 06, 2021
10.70
10.72
10.54
10.66
180,339
+0.47(+4.61%)
Jul 02, 2021
10.03
10.43
10.03
10.19
74,462
+0.15(+1.49%)
Jul 01, 2021
10.08
10.08
9.960
10.04
96,198
+0.04(+0.40%)
Jun 30, 2021
10.08
10.08
9.950
10.00
81,816
-0.17(-1.67%)
Jun 29, 2021
10.26
10.30
10.10
10.17
79,085
-0.07(-0.68%)
Jun 28, 2021
10.10
10.29
10.10
10.24
72,786
+0.20(+1.99%)
Jun 25, 2021
9.650
10.13
9.650
10.04
47,379
+0.09(+0.90%)
Jun 24, 2021
9.670
9.960
9.670
9.950
55,654
+0.18(+1.89%)
Jun 23, 2021
9.650
9.932
9.650
9.765
65,982
-0.09(-0.96%)
Jun 22, 2021
9.830
10.13
9.795
9.860
81,974
+0.02(+0.25%)
Jun 21, 2021
9.820
9.860
9.737
9.835
151,248
-0.03(-0.35%)
Jun 18, 2021
9.975
10.15
9.760
9.870
282,433
-0.42(-4.08%)
Jun 17, 2021
10.36
10.56
10.12
10.29
50,002
+0.06(+0.64%)
Jun 16, 2021
10.25
10.26
10.16
10.22
97,381
+0.00(+0.00%)
Jun 15, 2021
10.58
10.58
10.20
10.22
66,965
+0.01(+0.15%)
Jun 14, 2021
10.19
10.27
10.12
10.21
63,425
+0.07(+0.69%)
Jun 11, 2021
10.39
10.39
10.11
10.14
67,641
-0.15(-1.46%)
Jun 10, 2021
10.00
10.54
10.00
10.29
86,043
+0.17(+1.68%)
Jun 09, 2021
10.28
10.28
10.12
10.12
75,152
-0.16(-1.51%)
Jun 08, 2021
10.35
10.35
10.23
10.28
206,119
+0.00(+0.04%)
Jun 07, 2021
10.30
10.45
10.13
10.27
119,931
-0.22(-2.09%)
Jun 04, 2021
10.78
10.78
10.40
10.49
190,561
+0.19(+1.84%)
Jun 03, 2021
10.50
10.50
10.17
10.30
112,528
+0.10(+0.98%)
Jun 02, 2021
10.03
10.21
10.03
10.20
131,831
+0.17(+1.69%)
Jun 01, 2021
10.10
10.10
10.00
10.03
81,875
-0.10(-0.99%)
May 28, 2021
10.21
10.24
10.05
10.13
81,340
+0.14(+1.43%)
May 27, 2021
10.00
10.05
9.770
9.988
113,421
+0.22(+2.23%)
May 26, 2021
9.776
9.830
9.710
9.770
51,832
-0.00(-0.00%)
May 25, 2021
9.950
9.950
9.750
9.770
83,956
-0.16(-1.61%)
May 24, 2021
9.922
9.940
9.810
9.930
84,998
+0.15(+1.53%)
May 21, 2021
9.910
9.930
9.710
9.780
77,418
-0.03(-0.31%)
May 20, 2021
9.809
9.830
9.660
9.810
74,489
+0.31(+3.26%)
May 19, 2021
9.574
9.790
9.441
9.500
89,614
-0.39(-3.94%)
May 18, 2021
9.871
9.980
9.800
9.890
141,553
+0.04(+0.40%)
May 17, 2021
10.16
10.16
9.740
9.851
251,560
+0.01(+0.11%)
May 14, 2021
9.750
9.880
9.750
9.840
96,825
+0.14(+1.44%)
May 13, 2021
9.760
9.910
9.570
9.700
69,941
+0.31(+3.30%)
May 12, 2021
9.500
9.750
9.350
9.390
282,297
-0.96(-9.28%)
May 11, 2021
10.39
10.50
10.20
10.35
96,430
-0.19(-1.80%)
May 10, 2021
10.35
10.70
10.35
10.54
136,876
+0.27(+2.63%)
May 07, 2021
10.10
10.44
10.10
10.27
157,469
-0.01(-0.10%)
May 06, 2021
10.32
10.44
10.17
10.28
104,565
+0.11(+1.08%)
May 05, 2021
10.15
10.17
10.00
10.17
63,431
+0.15(+1.55%)
May 04, 2021
10.05
10.10
9.950
10.02
134,770
-0.13(-1.33%)
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.