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
Cazoo Group Ltd
(NY:
CZOO
)
6.030
-0.080 (-1.31%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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
1.860
1.900
1.750
1.780
178,397
-0.03(-1.66%)
Apr 27, 2023
1.980
2.070
1.810
1.810
194,259
-0.07(-3.72%)
Apr 26, 2023
1.940
1.940
1.840
1.880
142,111
-0.02(-1.05%)
Apr 25, 2023
1.940
1.980
1.870
1.900
120,470
-0.05(-2.56%)
Apr 24, 2023
2.010
2.050
1.930
1.950
132,447
-0.05(-2.50%)
Apr 21, 2023
2.070
2.170
1.980
2.000
59,713
-0.08(-3.85%)
Apr 20, 2023
2.170
2.190
2.020
2.080
117,027
-0.12(-5.45%)
Apr 19, 2023
2.130
2.243
2.130
2.200
107,640
+0.01(+0.46%)
Apr 18, 2023
2.270
2.380
2.160
2.190
101,221
-0.10(-4.37%)
Apr 17, 2023
2.270
2.371
2.270
2.290
34,843
+0.00(+0.00%)
Apr 14, 2023
2.520
2.550
2.290
2.290
97,779
-0.28(-10.89%)
Apr 13, 2023
2.530
2.690
2.530
2.570
30,384
+0.02(+0.78%)
Apr 12, 2023
2.650
2.780
2.400
2.550
78,753
-0.13(-4.85%)
Apr 11, 2023
2.630
2.790
2.630
2.680
66,521
+0.04(+1.52%)
Apr 10, 2023
2.680
2.730
2.620
2.640
40,747
-0.12(-4.35%)
Apr 06, 2023
2.610
2.790
2.610
2.760
62,582
+0.10(+3.76%)
Apr 05, 2023
2.890
2.950
2.630
2.660
145,903
-0.17(-6.01%)
Apr 04, 2023
2.630
2.890
2.600
2.830
239,076
+0.18(+6.79%)
Apr 03, 2023
2.440
2.670
2.340
2.650
186,690
+0.16(+6.43%)
Mar 31, 2023
2.210
2.530
2.200
2.490
295,488
+0.20(+8.73%)
Mar 30, 2023
2.780
2.780
2.180
2.290
1,316,446
-0.10(-4.18%)
Mar 29, 2023
2.100
2.420
2.070
2.390
482,965
+0.31(+14.90%)
Mar 28, 2023
1.940
2.100
1.890
2.080
155,788
+0.18(+9.47%)
Mar 27, 2023
1.890
2.000
1.850
1.900
124,065
+0.00(+0.00%)
Mar 24, 2023
1.950
1.990
1.840
1.900
130,818
-0.05(-2.56%)
Mar 23, 2023
1.960
1.998
1.840
1.950
174,339
+0.04(+2.09%)
Mar 22, 2023
2.080
2.100
1.860
1.910
315,352
-0.19(-9.05%)
Mar 21, 2023
1.900
2.110
1.850
2.100
254,529
+0.22(+11.70%)
Mar 20, 2023
1.940
1.980
1.820
1.880
260,540
-0.07(-3.59%)
Mar 17, 2023
2.010
2.060
1.910
1.950
125,648
-0.16(-7.58%)
Mar 16, 2023
2.100
2.144
2.030
2.110
66,131
-0.03(-1.40%)
Mar 15, 2023
2.050
2.180
1.950
2.140
164,902
+0.01(+0.47%)
Mar 14, 2023
2.290
2.290
2.060
2.130
95,679
-0.11(-4.91%)
Mar 13, 2023
2.260
2.330
2.030
2.240
468,787
-0.38(-14.50%)
Mar 10, 2023
2.000
3.140
1.960
2.620
5,256,823
+0.64(+32.32%)
Mar 09, 2023
2.060
2.060
1.954
1.980
143,389
-0.11(-5.26%)
Mar 08, 2023
2.120
2.130
2.010
2.090
84,330
-0.03(-1.42%)
Mar 07, 2023
2.240
2.310
2.020
2.120
144,112
-0.13(-5.78%)
Mar 06, 2023
2.230
2.326
2.150
2.250
92,668
+0.11(+5.14%)
Mar 03, 2023
2.000
2.170
1.957
2.140
90,396
+0.13(+6.47%)
Mar 02, 2023
2.100
2.129
1.930
2.010
413,680
-0.15(-6.94%)
Mar 01, 2023
2.250
2.250
2.113
2.160
94,750
-0.09(-4.00%)
Feb 28, 2023
2.370
2.380
2.250
2.250
167,327
-0.12(-5.06%)
Feb 27, 2023
2.520
2.558
2.350
2.370
139,855
-0.12(-4.82%)
Feb 24, 2023
2.500
2.600
2.450
2.490
152,826
-0.10(-3.86%)
Feb 23, 2023
2.920
2.920
2.470
2.590
340,964
-0.30(-10.38%)
Feb 22, 2023
2.870
2.920
2.710
2.890
153,496
+0.02(+0.70%)
Feb 21, 2023
3.260
3.260
2.830
2.870
171,875
-0.38(-11.69%)
Feb 17, 2023
2.730
3.500
2.660
3.250
552,689
+0.54(+19.93%)
Feb 16, 2023
2.920
2.920
2.700
2.710
128,513
-0.22(-7.51%)
Feb 15, 2023
2.990
2.990
2.850
2.930
85,923
-0.06(-2.01%)
Feb 14, 2023
3.020
3.020
2.740
2.990
166,158
-0.07(-2.29%)
Feb 13, 2023
3.160
3.162
2.950
3.060
115,862
-0.10(-3.16%)
Feb 10, 2023
3.260
3.290
2.950
3.160
169,278
+0.06(+1.94%)
Feb 09, 2023
3.920
3.920
3.040
3.100
314,397
-0.90(-22.54%)
Feb 08, 2023
4.600
4.742
3.912
4.002
164,798
-0.80(-16.63%)
Feb 07, 2023
4.700
5.000
4.420
4.800
88,086
-0.04(-0.74%)
Feb 06, 2023
5.200
5.198
4.622
4.836
125,014
-0.31(-5.99%)
Feb 03, 2023
5.000
5.600
4.854
5.144
106,942
-0.03(-0.58%)
Feb 02, 2023
4.800
6.324
4.800
5.174
518,665
+0.72(+16.06%)
Feb 01, 2023
4.154
4.798
3.976
4.458
184,535
+0.25(+5.89%)
Jan 31, 2023
4.000
4.340
3.902
4.210
52,469
+0.19(+4.73%)
Jan 30, 2023
3.980
4.400
3.920
4.020
82,215
-0.18(-4.24%)
Jan 27, 2023
4.280
4.360
4.000
4.198
84,891
+0.14(+3.55%)
Jan 26, 2023
4.086
4.302
4.022
4.054
51,926
-0.06(-1.55%)
Jan 25, 2023
4.398
4.398
4.000
4.118
62,921
-0.04(-1.01%)
Jan 24, 2023
4.400
4.600
4.000
4.160
78,132
-0.07(-1.65%)
Jan 23, 2023
4.390
4.500
4.200
4.230
86,929
-0.10(-2.22%)
Jan 20, 2023
4.620
4.720
4.202
4.326
135,665
+0.12(+2.95%)
Jan 19, 2023
5.000
4.966
4.070
4.202
137,860
-0.74(-14.97%)
Jan 18, 2023
6.172
6.600
4.628
4.942
235,137
-1.06(-17.61%)
Jan 17, 2023
5.800
6.800
5.546
5.998
138,648
+0.33(+5.78%)
Jan 13, 2023
5.600
6.540
5.002
5.670
219,138
+0.27(+5.00%)
Jan 12, 2023
5.200
5.642
4.950
5.400
127,094
+0.38(+7.53%)
Jan 11, 2023
4.368
5.156
4.212
5.022
216,932
+0.66(+15.18%)
Jan 10, 2023
4.180
4.370
3.856
4.360
52,308
+0.16(+3.81%)
Jan 09, 2023
3.882
4.320
3.830
4.200
72,305
+0.34(+8.86%)
Jan 06, 2023
3.884
4.200
3.612
3.858
62,978
-0.03(-0.67%)
Jan 05, 2023
3.600
4.100
3.400
3.884
98,583
+0.28(+7.89%)
Jan 04, 2023
3.600
4.370
3.400
3.600
136,025
+0.04(+1.18%)
Jan 03, 2023
3.308
3.600
3.240
3.558
118,914
+0.42(+13.46%)
Dec 30, 2022
3.198
3.200
3.000
3.136
89,423
+0.04(+1.42%)
Dec 29, 2022
3.200
3.468
2.900
3.092
86,596
+0.01(+0.26%)
Dec 28, 2022
3.302
3.302
3.030
3.084
58,651
+0.04(+1.38%)
Dec 27, 2022
3.100
3.200
3.038
3.042
86,123
-0.04(-1.23%)
Dec 23, 2022
2.960
3.200
2.900
3.080
65,119
-0.12(-3.75%)
Dec 22, 2022
3.220
3.400
3.160
3.200
77,071
-0.12(-3.56%)
Dec 21, 2022
3.398
3.432
3.202
3.318
48,024
+0.12(+3.62%)
Dec 20, 2022
3.400
3.400
3.150
3.202
129,015
-0.09(-2.73%)
Dec 19, 2022
3.400
3.600
3.146
3.292
209,286
+0.69(+26.62%)
Dec 16, 2022
4.020
4.202
2.600
2.600
169,401
-1.50(-36.59%)
Dec 15, 2022
4.400
4.660
4.098
4.100
79,734
-0.65(-13.68%)
Dec 14, 2022
4.410
4.756
4.102
4.750
81,422
+0.19(+4.21%)
Dec 13, 2022
4.316
4.750
4.202
4.558
108,601
+0.48(+11.83%)
Dec 12, 2022
4.800
4.800
3.920
4.076
127,338
-0.32(-7.36%)
Dec 09, 2022
4.600
4.800
4.230
4.400
98,756
+0.00(+0.00%)
Dec 08, 2022
5.040
5.040
4.220
4.400
91,238
-0.30(-6.38%)
Dec 07, 2022
4.878
5.054
4.600
4.700
63,501
+0.01(+0.26%)
Dec 06, 2022
5.652
5.652
4.610
4.688
118,673
-0.59(-11.18%)
Dec 05, 2022
5.400
6.226
5.200
5.278
73,497
-0.35(-6.15%)
Dec 02, 2022
5.500
6.200
5.500
5.624
39,621
-0.21(-3.60%)
Dec 01, 2022
5.694
6.300
5.694
5.834
86,182
+0.43(+8.04%)
Nov 30, 2022
5.800
6.430
5.400
5.400
54,422
-0.71(-11.65%)
Nov 29, 2022
6.400
6.728
5.690
6.112
82,034
-0.29(-4.50%)
Nov 28, 2022
6.200
6.400
5.600
6.400
75,845
+0.40(+6.63%)
Nov 25, 2022
6.014
6.880
5.346
6.002
149,085
+0.96(+18.95%)
Nov 23, 2022
5.400
5.800
5.000
5.046
151,164
-0.40(-7.41%)
Nov 22, 2022
5.822
6.200
5.400
5.450
137,382
-0.50(-8.37%)
Nov 21, 2022
6.222
6.560
5.900
5.948
131,456
-0.65(-9.88%)
Nov 18, 2022
6.400
6.600
6.220
6.600
66,367
-0.02(-0.27%)
Nov 17, 2022
6.458
6.780
6.214
6.618
89,835
-0.04(-0.54%)
Nov 16, 2022
6.800
7.256
6.220
6.654
32,565
-0.39(-5.54%)
Nov 15, 2022
7.000
7.200
6.662
7.044
47,951
+0.04(+0.63%)
Nov 14, 2022
6.400
7.004
6.400
7.000
45,621
-0.01(-0.11%)
Nov 11, 2022
6.514
7.258
6.260
7.008
63,165
-0.11(-1.57%)
Nov 10, 2022
7.200
7.398
6.800
7.120
115,409
-0.00(-0.03%)
Nov 09, 2022
7.000
7.168
6.920
7.122
54,014
+0.07(+0.96%)
Nov 08, 2022
6.800
7.106
6.400
7.054
127,683
+0.25(+3.61%)
Nov 07, 2022
6.688
7.200
6.400
6.808
58,881
-0.39(-5.42%)
Nov 04, 2022
6.400
7.400
6.400
7.198
130,049
+0.40(+5.85%)
Nov 03, 2022
6.400
6.800
6.122
6.800
146,063
+0.51(+8.07%)
Nov 02, 2022
6.600
6.292
149,189
-0.29(-4.38%)
Nov 01, 2022
6.398
6.600
6.030
6.580
206,672
+0.18(+2.81%)
Oct 31, 2022
6.082
6.510
5.872
6.400
186,425
+0.20(+3.23%)
Oct 28, 2022
7.000
7.000
5.800
6.200
282,289
-1.05(-14.48%)
Oct 27, 2022
8.200
9.570
6.164
7.250
553,940
-0.08(-1.06%)
Oct 26, 2022
6.500
7.600
6.460
7.328
231,734
+0.63(+9.41%)
Oct 25, 2022
6.198
6.778
5.850
6.698
167,777
+0.83(+14.07%)
Oct 24, 2022
6.000
6.500
5.724
5.872
157,439
-0.39(-6.23%)
Oct 21, 2022
6.646
7.006
5.950
6.262
245,099
-0.34(-5.09%)
Oct 20, 2022
6.000
6.792
6.000
6.598
56,819
+0.20(+3.09%)
Oct 19, 2022
6.400
6.582
6.004
6.400
85,650
+0.00(+0.00%)
Oct 18, 2022
6.800
7.400
6.400
6.400
216,170
-0.44(-6.46%)
Oct 17, 2022
7.066
7.210
6.796
6.842
134,775
-0.14(-2.01%)
Oct 14, 2022
7.200
7.200
6.700
6.982
99,158
-0.16(-2.21%)
Oct 13, 2022
7.400
7.654
7.000
7.140
116,516
-0.58(-7.54%)
Oct 12, 2022
7.690
8.186
7.622
7.722
50,905
-0.28(-3.47%)
Oct 11, 2022
8.000
8.352
7.212
8.000
41,060
+0.14(+1.81%)
Oct 10, 2022
8.200
9.000
7.800
7.858
46,341
-0.51(-6.12%)
Oct 07, 2022
9.038
9.200
8.202
8.370
23,434
-0.63(-6.98%)
Oct 06, 2022
8.800
9.034
8.600
8.998
89,457
-0.00(-0.02%)
Oct 05, 2022
9.600
9.598
8.644
9.000
44,381
+0.27(+3.09%)
Oct 04, 2022
8.400
9.570
8.450
8.730
59,717
+0.33(+3.88%)
Oct 03, 2022
9.000
9.338
8.258
8.404
56,148
-0.80(-8.65%)
Sep 30, 2022
9.800
10.07
9.100
9.200
43,382
-0.40(-4.17%)
Sep 29, 2022
10.14
10.20
9.390
9.600
37,680
-0.55(-5.46%)
Sep 28, 2022
10.40
10.80
9.202
10.15
34,082
-0.21(-2.03%)
Sep 27, 2022
10.28
12.40
10.05
10.36
68,439
+0.05(+0.50%)
Sep 26, 2022
10.00
11.00
9.446
10.31
58,335
+0.76(+7.91%)
Sep 23, 2022
11.46
12.00
9.406
9.556
97,394
-2.35(-19.76%)
Sep 22, 2022
11.80
12.20
11.70
11.91
41,583
-0.09(-0.75%)
Sep 21, 2022
11.60
12.40
11.70
12.00
48,756
-0.50(-3.98%)
Sep 20, 2022
12.37
12.79
11.65
12.50
29,607
-0.00(-0.03%)
Sep 19, 2022
12.00
12.60
11.55
12.50
72,977
-0.04(-0.33%)
Sep 16, 2022
13.00
13.00
11.60
12.54
64,976
-0.26(-2.02%)
Sep 15, 2022
12.02
13.15
12.02
12.80
48,583
+0.40(+3.24%)
Sep 14, 2022
12.80
13.22
12.06
12.40
35,687
-0.82(-6.20%)
Sep 13, 2022
13.00
13.56
12.60
13.22
49,977
-0.43(-3.16%)
Sep 12, 2022
13.60
14.00
13.36
13.65
37,281
-0.00(-0.03%)
Sep 09, 2022
13.80
14.14
13.20
13.66
95,139
-0.19(-1.34%)
Sep 08, 2022
12.00
15.40
12.00
13.84
514,869
+1.64(+13.48%)
Sep 07, 2022
12.40
13.06
12.07
12.20
46,323
-0.64(-4.96%)
Sep 06, 2022
12.20
13.40
12.02
12.83
40,710
+0.43(+3.50%)
Sep 02, 2022
12.80
13.00
12.09
12.40
21,678
+0.14(+1.14%)
Sep 01, 2022
13.20
13.33
12.00
12.26
71,466
-1.24(-9.17%)
Aug 31, 2022
11.80
14.40
11.80
13.50
109,080
+1.24(+10.08%)
Aug 30, 2022
11.57
12.40
11.57
12.26
65,904
+0.61(+5.20%)
Aug 29, 2022
11.80
12.00
11.58
11.66
27,057
-0.24(-2.03%)
Aug 26, 2022
12.00
12.18
11.60
11.90
116,224
+0.13(+1.07%)
Aug 25, 2022
12.20
12.80
11.27
11.77
82,632
-0.77(-6.11%)
Aug 24, 2022
13.00
13.00
11.80
12.54
72,119
-0.17(-1.35%)
Aug 23, 2022
12.70
13.20
12.40
12.71
32,559
-0.25(-1.93%)
Aug 22, 2022
12.60
13.72
12.60
12.96
82,426
-0.41(-3.07%)
Aug 19, 2022
13.04
13.99
13.04
13.37
61,059
-0.69(-4.92%)
Aug 18, 2022
14.40
14.73
13.61
14.06
65,493
-0.54(-3.68%)
Aug 17, 2022
15.00
15.60
14.57
14.60
96,588
-1.30(-8.15%)
Aug 16, 2022
16.20
16.80
15.60
15.90
88,203
-0.77(-4.63%)
Aug 15, 2022
16.32
17.20
16.02
16.67
70,918
-0.14(-0.81%)
Aug 12, 2022
17.80
18.17
16.40
16.80
124,252
-1.69(-9.15%)
Aug 11, 2022
18.76
19.00
17.77
18.50
142,791
-0.53(-2.80%)
Aug 10, 2022
19.60
19.91
18.20
19.03
188,514
+0.63(+3.41%)
Aug 09, 2022
18.60
18.80
17.75
18.40
218,496
-0.75(-3.94%)
Aug 08, 2022
19.20
20.60
18.20
19.15
433,826
-0.25(-1.28%)
Aug 05, 2022
18.80
20.40
17.40
19.40
432,700
-0.28(-1.43%)
Aug 04, 2022
19.00
21.40
19.00
19.68
506,502
-0.52(-2.55%)
Aug 03, 2022
20.00
21.00
17.00
20.20
1,420,576
-0.80(-3.81%)
Aug 02, 2022
15.00
35.80
15.05
21.00
7,057,371
+11.38(+118.34%)
Aug 01, 2022
10.87
11.29
9.618
9.618
68,224
-1.27(-11.68%)
Jul 29, 2022
10.60
11.28
10.50
10.89
51,654
+0.02(+0.17%)
Jul 28, 2022
10.64
11.00
10.20
10.87
59,698
+0.31(+2.97%)
Jul 27, 2022
10.45
10.60
9.802
10.56
42,909
+0.46(+4.58%)
Jul 26, 2022
9.400
10.39
9.000
10.10
88,606
+0.76(+8.19%)
Jul 25, 2022
10.02
10.02
9.200
9.332
116,080
-0.65(-6.51%)
Jul 22, 2022
10.39
10.56
9.790
9.982
142,924
-0.65(-6.11%)
Jul 21, 2022
12.65
12.65
10.62
10.63
291,710
-0.86(-7.52%)
Jul 20, 2022
13.40
13.39
11.42
11.50
365,873
-1.40(-10.83%)
Jul 19, 2022
12.02
13.03
12.00
12.89
178,031
+0.44(+3.53%)
Jul 18, 2022
12.83
13.36
11.85
12.45
127,030
-0.14(-1.14%)
Jul 15, 2022
13.49
13.49
12.30
12.60
99,258
-0.20(-1.58%)
Jul 14, 2022
13.60
13.97
12.13
12.80
175,818
-0.76(-5.63%)
Jul 13, 2022
13.38
14.00
12.80
13.56
76,680
+0.12(+0.89%)
Jul 12, 2022
14.00
14.30
13.40
13.44
296,007
-0.62(-4.40%)
Jul 11, 2022
14.80
15.40
13.43
14.06
127,315
-0.78(-5.27%)
Jul 08, 2022
14.81
15.20
14.18
14.84
228,182
-0.18(-1.17%)
Jul 07, 2022
15.33
17.00
14.60
15.02
309,814
-0.31(-2.01%)
Jul 06, 2022
14.31
17.00
13.62
15.33
293,210
+0.81(+5.58%)
Jul 05, 2022
14.00
15.62
13.80
14.52
303,346
-0.22(-1.51%)
Jul 01, 2022
14.41
15.60
13.61
14.74
530,734
+0.34(+2.35%)
Jun 30, 2022
15.00
15.40
14.06
14.40
367,103
-1.23(-7.89%)
Jun 29, 2022
16.80
17.39
15.42
15.63
246,488
-0.90(-5.42%)
Jun 28, 2022
18.20
18.79
16.40
16.53
69,769
-1.47(-8.17%)
Jun 27, 2022
19.00
19.20
17.40
18.00
439,726
-1.20(-6.27%)
Jun 24, 2022
20.00
20.20
19.20
19.20
130,609
-1.00(-4.93%)
Jun 23, 2022
18.00
20.20
18.00
20.20
38,421
+1.73(+9.35%)
Jun 22, 2022
18.20
19.00
17.74
18.47
23,222
-0.13(-0.70%)
Jun 21, 2022
18.23
19.00
18.13
18.60
43,826
+0.37(+2.02%)
Jun 17, 2022
19.20
20.00
18.00
18.23
44,943
-0.47(-2.49%)
Jun 16, 2022
18.12
19.00
17.68
18.70
81,214
-0.28(-1.49%)
Jun 15, 2022
20.60
20.60
18.10
18.98
54,076
+0.39(+2.11%)
Jun 14, 2022
20.40
20.72
18.30
18.59
169,695
-2.01(-9.76%)
Jun 13, 2022
21.00
21.40
20.20
20.60
59,949
-1.20(-5.50%)
Jun 10, 2022
22.80
22.80
21.00
21.80
82,708
-1.20(-5.22%)
Jun 09, 2022
24.80
24.80
22.80
23.00
50,241
-2.00(-8.00%)
Jun 08, 2022
24.20
25.40
24.20
25.00
30,893
-0.80(-3.10%)
Jun 07, 2022
24.60
27.60
23.40
25.80
183,113
+0.20(+0.78%)
Jun 06, 2022
26.00
26.37
25.20
25.60
19,997
-0.40(-1.54%)
Jun 03, 2022
27.00
27.20
25.60
26.00
22,000
-1.20(-4.41%)
Jun 02, 2022
26.00
27.20
25.20
27.20
16,603
+1.60(+6.25%)
Jun 01, 2022
27.40
27.40
25.40
25.60
22,591
-1.40(-5.19%)
May 31, 2022
28.60
30.40
26.60
27.00
21,017
-1.80(-6.25%)
May 27, 2022
29.60
31.20
28.60
28.80
83,571
-0.60(-2.04%)
May 26, 2022
29.00
29.40
27.60
29.40
108,471
+1.60(+5.76%)
May 25, 2022
28.00
29.60
26.80
27.80
114,759
+0.00(+0.00%)
May 24, 2022
30.40
31.42
27.60
27.80
87,263
-2.80(-9.15%)
May 23, 2022
28.60
31.70
28.20
30.60
89,226
+1.80(+6.25%)
May 20, 2022
31.00
31.00
27.60
28.80
86,763
-1.80(-5.88%)
May 19, 2022
26.00
31.90
26.00
30.60
100,321
+2.60(+9.29%)
May 18, 2022
27.60
28.00
26.40
28.00
54,205
+0.00(+0.00%)
May 17, 2022
28.00
28.00
26.60
28.00
21,909
+0.60(+2.19%)
May 16, 2022
28.40
28.80
27.20
27.40
48,274
-1.80(-6.16%)
May 13, 2022
27.20
29.40
27.20
29.20
44,160
+2.20(+8.15%)
May 12, 2022
23.40
27.00
22.40
27.00
119,243
+2.80(+11.57%)
May 11, 2022
24.40
24.90
23.40
24.20
138,969
-0.60(-2.42%)
May 10, 2022
25.40
25.70
24.00
24.80
66,177
+1.00(+4.20%)
May 09, 2022
25.60
25.80
23.60
23.80
115,052
-2.60(-9.85%)
May 06, 2022
23.00
26.60
22.00
26.40
121,718
+3.60(+15.79%)
May 05, 2022
27.60
28.00
21.10
22.80
450,827
-5.20(-18.57%)
May 04, 2022
28.20
29.60
26.60
28.00
244,150
+0.00(+0.00%)
May 03, 2022
31.40
32.54
27.80
28.00
303,657
-4.00(-12.50%)
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.