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
Society Pass Inc
(NQ:
SOPA
)
1.830
+0.020 (+1.10%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 20, 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
0.9600
0.9900
0.9500
0.9900
69,394
+0.04(+3.93%)
Apr 27, 2023
0.9129
0.9694
0.9129
0.9526
26,980
-0.01(-0.77%)
Apr 26, 2023
0.9701
0.9757
0.9502
0.9600
59,814
-0.01(-1.33%)
Apr 25, 2023
0.9750
0.9757
0.9700
0.9729
30,999
-0.01(-0.70%)
Apr 24, 2023
0.9700
0.9910
0.9700
0.9798
27,612
+0.00(+0.16%)
Apr 21, 2023
0.9605
0.9926
0.9605
0.9782
27,595
+0.02(+1.87%)
Apr 20, 2023
0.9730
1.000
0.9602
0.9602
21,708
-0.01(-1.32%)
Apr 19, 2023
0.9700
0.9999
0.9700
0.9730
23,126
+0.00(+0.20%)
Apr 18, 2023
1.000
0.9999
0.9700
0.9711
36,787
-0.02(-1.80%)
Apr 17, 2023
0.9711
1.000
0.9711
0.9889
19,439
+0.02(+1.83%)
Apr 14, 2023
0.9890
1.010
0.9700
0.9711
36,138
-0.01(-0.91%)
Apr 13, 2023
0.9700
1.010
0.9705
0.9800
34,198
-0.02(-2.07%)
Apr 12, 2023
0.9800
1.010
0.9810
1.001
47,981
+0.02(+1.91%)
Apr 11, 2023
0.9775
1.010
0.9775
0.9819
28,210
-0.01(-0.83%)
Apr 10, 2023
0.9700
1.000
0.9700
0.9901
14,729
-0.02(-1.97%)
Apr 06, 2023
1.010
1.010
0.9772
1.010
31,008
+0.03(+3.54%)
Apr 05, 2023
1.000
1.030
0.9750
0.9755
37,589
-0.02(-2.21%)
Apr 04, 2023
0.9911
0.9911
0.9700
0.9975
29,538
-0.00(-0.25%)
Apr 03, 2023
1.000
1.020
0.9800
1.000
43,585
-0.02(-1.96%)
Mar 31, 2023
1.020
1.030
0.9950
1.020
63,791
+0.01(+0.99%)
Mar 30, 2023
1.000
1.020
0.9752
1.010
106,507
+0.01(+1.45%)
Mar 29, 2023
1.010
1.010
0.9853
0.9956
47,324
+0.01(+1.08%)
Mar 28, 2023
0.9801
1.010
0.9800
0.9850
22,787
-0.01(-1.38%)
Mar 27, 2023
1.050
1.050
0.9900
0.9988
114,478
-0.04(-3.96%)
Mar 24, 2023
1.020
1.050
0.9907
1.040
127,170
+0.00(+0.00%)
Mar 23, 2023
1.050
1.055
0.9660
1.040
961,746
-0.18(-14.75%)
Mar 22, 2023
1.150
1.260
1.110
1.220
206,616
+0.08(+7.02%)
Mar 21, 2023
1.110
1.170
1.080
1.140
112,677
+0.04(+3.64%)
Mar 20, 2023
1.050
1.160
1.050
1.100
294,142
+0.07(+6.80%)
Mar 17, 2023
1.050
1.060
1.020
1.030
51,431
-0.02(-1.90%)
Mar 16, 2023
1.020
1.050
0.9705
1.050
108,709
+0.02(+1.94%)
Mar 15, 2023
0.9500
1.050
0.9500
1.030
143,693
+0.05(+5.09%)
Mar 14, 2023
1.020
1.060
0.9300
0.9801
376,418
+0.00(+0.42%)
Mar 13, 2023
0.9785
1.010
0.9701
0.9760
87,471
+0.01(+0.62%)
Mar 10, 2023
1.020
1.040
0.9700
0.9700
141,161
-0.08(-7.62%)
Mar 09, 2023
0.9800
1.050
0.9510
1.050
280,423
+0.06(+6.22%)
Mar 08, 2023
0.9680
1.000
0.9680
0.9885
38,212
+0.03(+2.65%)
Mar 07, 2023
0.9799
1.000
0.9601
0.9630
102,252
-0.02(-1.73%)
Mar 06, 2023
1.000
1.010
0.9798
0.9800
62,064
-0.04(-3.92%)
Mar 03, 2023
0.9511
1.028
0.9404
1.020
141,452
+0.04(+4.08%)
Mar 02, 2023
1.020
1.020
0.8060
0.9800
247,187
-0.06(-5.77%)
Mar 01, 2023
1.120
1.120
1.030
1.040
87,883
-0.06(-5.45%)
Feb 28, 2023
1.030
1.180
1.010
1.100
343,515
+0.08(+7.84%)
Feb 27, 2023
1.010
1.060
1.010
1.020
36,956
-0.01(-0.97%)
Feb 24, 2023
1.010
1.060
1.010
1.030
47,710
-0.01(-0.96%)
Feb 23, 2023
1.050
1.060
1.030
1.040
25,623
+0.01(+0.97%)
Feb 22, 2023
1.020
1.050
1.000
1.030
65,530
+0.02(+1.98%)
Feb 21, 2023
1.050
1.051
1.010
1.010
75,782
-0.03(-2.88%)
Feb 17, 2023
1.040
1.060
1.005
1.040
87,451
-0.03(-2.80%)
Feb 16, 2023
1.060
1.070
1.050
1.070
52,498
+0.00(+0.00%)
Feb 15, 2023
1.050
1.070
1.010
1.070
90,405
+0.02(+1.90%)
Feb 14, 2023
1.030
1.070
1.020
1.050
63,845
+0.02(+1.94%)
Feb 13, 2023
1.010
1.050
1.000
1.030
91,006
+0.03(+3.00%)
Feb 10, 2023
1.030
1.050
1.000
1.000
125,873
-0.04(-3.85%)
Feb 09, 2023
1.220
1.220
1.030
1.040
180,159
-0.12(-10.34%)
Feb 08, 2023
1.250
1.256
1.150
1.160
224,722
-0.11(-8.66%)
Feb 07, 2023
1.180
1.280
1.160
1.270
301,697
+0.08(+6.72%)
Feb 06, 2023
1.140
1.200
1.130
1.190
142,962
+0.07(+6.25%)
Feb 03, 2023
1.060
1.180
1.060
1.120
248,435
+0.00(+0.00%)
Feb 02, 2023
1.110
1.140
1.030
1.120
453,188
+0.08(+7.69%)
Feb 01, 2023
1.120
1.120
1.000
1.040
969,292
-0.07(-6.31%)
Jan 31, 2023
1.200
1.200
1.100
1.110
489,322
-0.05(-4.31%)
Jan 30, 2023
1.040
1.200
1.001
1.160
840,461
+0.13(+12.62%)
Jan 27, 2023
1.030
1.070
1.000
1.030
329,623
+0.02(+1.74%)
Jan 26, 2023
1.000
1.020
0.9900
1.012
388,567
+0.01(+1.24%)
Jan 25, 2023
1.000
1.020
0.9600
1.000
231,407
+0.00(+0.35%)
Jan 24, 2023
0.9800
1.010
0.9684
0.9965
185,939
+0.00(+0.15%)
Jan 23, 2023
1.010
1.010
0.9500
0.9950
200,849
-0.02(-1.49%)
Jan 20, 2023
1.000
1.040
0.9901
1.010
259,633
+0.00(+0.00%)
Jan 19, 2023
1.090
1.090
1.010
1.010
134,303
-0.08(-7.34%)
Jan 18, 2023
1.090
1.100
0.9564
1.090
310,774
+0.03(+2.83%)
Jan 17, 2023
1.040
1.080
1.030
1.060
275,092
+0.04(+4.14%)
Jan 13, 2023
0.9900
1.040
0.9700
1.018
254,730
+0.02(+1.96%)
Jan 12, 2023
0.9800
1.010
0.9500
0.9983
549,616
+0.04(+3.98%)
Jan 11, 2023
0.9900
0.9900
0.9421
0.9601
162,800
+0.00(+0.00%)
Jan 10, 2023
0.9600
0.9700
0.9231
0.9601
87,517
+0.01(+1.27%)
Jan 09, 2023
0.9150
0.9650
0.9101
0.9481
325,511
+0.02(+2.33%)
Jan 06, 2023
0.9300
0.9600
0.9023
0.9265
184,702
-0.02(-2.37%)
Jan 05, 2023
0.9500
0.9694
0.9025
0.9490
143,930
-0.02(-2.06%)
Jan 04, 2023
1.000
1.000
0.9601
0.9690
142,591
-0.02(-1.85%)
Jan 03, 2023
0.9800
1.000
0.9511
0.9873
41,808
-0.00(-0.27%)
Dec 30, 2022
0.9825
1.000
0.9349
0.9900
110,789
+0.02(+1.54%)
Dec 29, 2022
0.9600
1.000
0.9460
0.9750
128,388
-0.00(-0.05%)
Dec 28, 2022
0.9797
1.000
0.9755
0.9755
109,221
-0.03(-3.42%)
Dec 27, 2022
1.110
1.110
0.9524
1.010
214,404
-0.10(-9.01%)
Dec 23, 2022
1.080
1.150
1.050
1.110
150,297
+0.02(+1.83%)
Dec 22, 2022
1.250
1.269
1.050
1.090
345,210
-0.16(-12.80%)
Dec 21, 2022
1.310
1.310
1.220
1.250
40,063
-0.03(-2.34%)
Dec 20, 2022
1.220
1.310
1.220
1.280
60,673
+0.06(+4.92%)
Dec 19, 2022
1.280
1.281
1.210
1.220
49,072
-0.05(-3.94%)
Dec 16, 2022
1.300
1.320
1.270
1.270
43,563
-0.04(-3.05%)
Dec 15, 2022
1.270
1.330
1.270
1.310
20,816
+0.01(+0.77%)
Dec 14, 2022
1.330
1.360
1.290
1.300
137,743
-0.07(-5.11%)
Dec 13, 2022
1.410
1.425
1.320
1.370
78,900
-0.03(-2.01%)
Dec 12, 2022
1.440
1.440
1.340
1.398
182,449
-0.04(-2.91%)
Dec 09, 2022
1.480
1.480
1.410
1.440
26,886
-0.01(-0.69%)
Dec 08, 2022
1.450
1.490
1.430
1.450
28,345
+0.02(+1.40%)
Dec 07, 2022
1.450
1.480
1.430
1.430
136,166
-0.06(-4.03%)
Dec 06, 2022
1.590
1.590
1.460
1.490
62,068
-0.08(-5.10%)
Dec 05, 2022
1.650
1.660
1.540
1.570
75,136
-0.06(-3.68%)
Dec 02, 2022
1.560
1.630
1.550
1.630
86,483
+0.03(+1.84%)
Dec 01, 2022
1.530
1.640
1.430
1.601
295,579
+0.08(+5.30%)
Nov 30, 2022
1.430
1.520
1.430
1.520
180,042
+0.09(+6.29%)
Nov 29, 2022
1.490
1.490
1.400
1.430
34,451
-0.02(-1.38%)
Nov 28, 2022
1.440
1.480
1.420
1.450
55,374
-0.03(-2.03%)
Nov 25, 2022
1.460
1.500
1.460
1.480
23,940
+0.03(+2.07%)
Nov 23, 2022
1.490
1.510
1.440
1.450
25,646
+0.01(+0.69%)
Nov 22, 2022
1.510
1.590
1.435
1.440
108,604
+0.01(+0.70%)
Nov 21, 2022
1.550
1.560
1.390
1.430
199,256
-0.15(-9.49%)
Nov 18, 2022
1.670
1.670
1.560
1.580
43,227
-0.06(-3.66%)
Nov 17, 2022
1.560
1.690
1.530
1.640
160,779
+0.05(+3.14%)
Nov 16, 2022
1.640
1.650
1.530
1.590
152,602
-0.07(-4.22%)
Nov 15, 2022
1.870
2.008
1.610
1.660
1,570,459
-0.04(-2.35%)
Nov 14, 2022
1.650
1.790
1.594
1.700
142,319
+0.08(+4.94%)
Nov 11, 2022
1.510
1.640
1.510
1.620
83,365
+0.11(+7.07%)
Nov 10, 2022
1.560
1.565
1.500
1.513
65,227
+0.05(+3.63%)
Nov 09, 2022
1.550
1.610
1.460
1.460
77,498
-0.17(-10.43%)
Nov 08, 2022
1.650
1.700
1.590
1.630
19,698
-0.08(-4.68%)
Nov 07, 2022
1.600
1.790
1.600
1.710
153,957
+0.11(+6.87%)
Nov 04, 2022
1.530
1.640
1.500
1.600
103,566
+0.12(+8.11%)
Nov 03, 2022
1.530
1.550
1.470
1.480
69,043
-0.02(-1.33%)
Nov 02, 2022
1.550
1.560
1.480
1.500
69,450
-0.05(-3.23%)
Nov 01, 2022
1.590
1.590
1.490
1.550
98,121
+0.05(+3.33%)
Oct 31, 2022
1.590
1.640
1.500
1.500
78,334
-0.09(-5.66%)
Oct 28, 2022
1.610
1.610
1.550
1.590
46,978
-0.03(-1.85%)
Oct 27, 2022
1.590
1.660
1.575
1.620
136,848
+0.03(+1.89%)
Oct 26, 2022
1.480
1.630
1.480
1.590
139,178
+0.06(+3.92%)
Oct 25, 2022
1.580
1.630
1.500
1.530
144,186
-0.05(-3.16%)
Oct 24, 2022
1.430
1.750
1.330
1.580
1,218,317
+0.16(+11.27%)
Oct 21, 2022
1.450
1.450
1.370
1.420
70,652
-0.01(-0.70%)
Oct 20, 2022
1.410
1.470
1.380
1.430
75,634
+0.02(+1.42%)
Oct 19, 2022
1.520
1.550
1.410
1.410
104,539
-0.09(-6.00%)
Oct 18, 2022
1.500
1.540
1.454
1.500
101,303
+0.05(+3.45%)
Oct 17, 2022
1.430
1.550
1.430
1.450
131,558
-0.03(-2.03%)
Oct 14, 2022
1.510
1.540
1.460
1.480
46,375
-0.05(-3.27%)
Oct 13, 2022
1.450
1.540
1.450
1.530
57,374
+0.03(+2.00%)
Oct 12, 2022
1.570
1.580
1.450
1.500
161,442
-0.03(-1.96%)
Oct 11, 2022
1.520
1.600
1.514
1.530
58,040
-0.05(-3.16%)
Oct 10, 2022
1.630
1.630
1.510
1.580
79,194
-0.05(-3.07%)
Oct 07, 2022
1.650
1.650
1.600
1.630
33,333
-0.04(-2.40%)
Oct 06, 2022
1.650
1.720
1.620
1.670
84,930
+0.00(+0.00%)
Oct 05, 2022
1.690
1.690
1.580
1.670
106,854
+0.01(+0.60%)
Oct 04, 2022
1.540
1.700
1.540
1.660
145,113
+0.14(+9.21%)
Oct 03, 2022
1.600
1.630
1.520
1.520
51,541
-0.04(-2.56%)
Sep 30, 2022
1.480
1.570
1.480
1.560
109,884
+0.05(+3.31%)
Sep 29, 2022
1.500
1.520
1.470
1.510
68,658
-0.04(-2.58%)
Sep 28, 2022
1.430
1.572
1.440
1.550
75,817
+0.07(+4.73%)
Sep 27, 2022
1.490
1.570
1.480
1.480
49,019
+0.00(+0.00%)
Sep 26, 2022
1.480
1.550
1.480
1.480
110,868
+0.00(+0.00%)
Sep 23, 2022
1.570
1.630
1.460
1.480
227,697
-0.14(-8.64%)
Sep 22, 2022
1.660
1.699
1.610
1.620
79,845
-0.07(-4.14%)
Sep 21, 2022
1.690
1.720
1.670
1.690
47,802
+0.03(+1.81%)
Sep 20, 2022
1.660
1.710
1.650
1.660
64,899
-0.02(-1.19%)
Sep 19, 2022
1.760
1.770
1.650
1.680
227,699
-0.06(-3.45%)
Sep 16, 2022
1.810
1.840
1.740
1.740
265,937
-0.12(-6.45%)
Sep 15, 2022
1.830
1.930
1.810
1.860
166,515
+0.00(+0.00%)
Sep 14, 2022
1.820
1.928
1.760
1.860
305,860
+0.08(+4.49%)
Sep 13, 2022
1.810
1.890
1.750
1.780
160,101
-0.10(-5.32%)
Sep 12, 2022
1.910
1.931
1.850
1.880
79,074
-0.02(-1.05%)
Sep 09, 2022
1.820
1.900
1.810
1.900
93,983
+0.07(+3.83%)
Sep 08, 2022
1.740
1.850
1.740
1.830
140,136
+0.05(+2.81%)
Sep 07, 2022
1.750
1.810
1.750
1.780
145,936
+0.03(+1.71%)
Sep 06, 2022
1.820
1.820
1.750
1.750
126,502
-0.06(-3.31%)
Sep 02, 2022
1.920
1.920
1.770
1.810
142,859
-0.09(-4.74%)
Sep 01, 2022
1.860
1.910
1.820
1.900
184,643
+0.01(+0.53%)
Aug 31, 2022
1.920
1.960
1.862
1.890
105,408
+0.02(+1.07%)
Aug 30, 2022
1.920
1.925
1.820
1.870
225,701
-0.04(-2.09%)
Aug 29, 2022
2.010
2.010
1.860
1.910
235,549
-0.06(-3.05%)
Aug 26, 2022
1.980
2.070
1.900
1.970
575,339
-0.03(-1.50%)
Aug 25, 2022
1.980
2.079
1.930
2.000
399,744
+0.04(+2.04%)
Aug 24, 2022
1.970
1.980
1.920
1.960
157,261
+0.01(+0.51%)
Aug 23, 2022
1.910
2.010
1.910
1.950
229,500
+0.03(+1.56%)
Aug 22, 2022
1.950
1.980
1.895
1.920
403,818
-0.03(-1.54%)
Aug 19, 2022
2.040
2.040
1.950
1.950
391,700
-0.09(-4.41%)
Aug 18, 2022
2.140
2.140
2.040
2.040
421,495
-0.09(-4.23%)
Aug 17, 2022
2.170
2.180
2.070
2.130
398,920
-0.04(-1.84%)
Aug 16, 2022
2.130
2.200
2.114
2.170
443,390
+0.01(+0.46%)
Aug 15, 2022
2.160
2.220
2.140
2.160
615,169
-0.02(-0.92%)
Aug 12, 2022
2.410
2.464
2.130
2.180
1,456,415
-0.35(-13.83%)
Aug 11, 2022
2.210
2.680
2.210
2.530
7,854,108
+0.24(+10.48%)
Aug 10, 2022
2.040
2.390
1.980
2.290
2,403,676
+0.32(+16.24%)
Aug 09, 2022
2.120
2.131
1.970
1.970
1,717,274
-0.19(-8.80%)
Aug 08, 2022
2.300
2.350
2.110
2.160
2,078,797
-0.16(-6.90%)
Aug 05, 2022
2.230
2.430
2.130
2.320
4,915,118
-0.04(-1.69%)
Aug 04, 2022
2.660
3.140
2.310
2.360
78,877,224
+0.49(+26.20%)
Aug 03, 2022
1.840
1.890
1.800
1.870
232,826
+0.06(+3.39%)
Aug 02, 2022
1.750
1.840
1.750
1.809
236,004
+0.03(+1.61%)
Aug 01, 2022
1.790
1.820
1.730
1.780
111,462
+0.05(+2.89%)
Jul 29, 2022
1.840
1.840
1.710
1.730
547,022
-0.11(-5.98%)
Jul 28, 2022
1.870
1.870
1.800
1.840
115,487
+0.01(+0.55%)
Jul 27, 2022
1.850
1.880
1.810
1.830
229,589
-0.01(-0.54%)
Jul 26, 2022
1.880
1.910
1.800
1.840
399,144
-0.02(-1.08%)
Jul 25, 2022
1.900
1.930
1.850
1.860
184,364
-0.08(-4.12%)
Jul 22, 2022
1.970
1.970
1.880
1.940
233,432
-0.01(-0.51%)
Jul 21, 2022
1.970
2.010
1.900
1.950
164,797
-0.05(-2.50%)
Jul 20, 2022
1.940
2.050
1.900
2.000
252,227
+0.06(+3.09%)
Jul 19, 2022
1.920
1.990
1.880
1.940
277,017
+0.02(+1.04%)
Jul 18, 2022
1.950
2.030
1.910
1.920
195,277
-0.01(-0.52%)
Jul 15, 2022
1.920
1.990
1.910
1.930
140,555
+0.02(+1.05%)
Jul 14, 2022
2.000
2.000
1.910
1.910
187,547
-0.08(-4.02%)
Jul 13, 2022
1.980
2.080
1.910
1.990
218,992
+0.00(+0.00%)
Jul 12, 2022
1.970
2.030
1.960
1.990
168,998
+0.01(+0.51%)
Jul 11, 2022
1.970
2.200
1.910
1.980
842,097
-0.01(-0.50%)
Jul 08, 2022
1.910
2.030
1.910
1.990
148,100
+0.06(+3.11%)
Jul 07, 2022
1.950
2.050
1.920
1.930
245,574
-0.04(-2.03%)
Jul 06, 2022
1.970
2.020
1.910
1.970
160,697
-0.06(-2.96%)
Jul 05, 2022
1.930
2.070
1.880
2.030
176,239
+0.13(+6.84%)
Jul 01, 2022
1.950
1.970
1.880
1.900
143,458
-0.04(-2.06%)
Jun 30, 2022
2.000
2.000
1.850
1.940
240,301
-0.01(-0.51%)
Jun 29, 2022
2.100
2.115
1.920
1.950
321,238
-0.18(-8.45%)
Jun 28, 2022
2.250
2.250
2.120
2.130
287,043
-0.09(-4.05%)
Jun 27, 2022
2.200
2.265
2.130
2.220
324,347
+0.05(+2.30%)
Jun 24, 2022
2.270
2.340
2.170
2.170
848,232
-0.14(-6.06%)
Jun 23, 2022
2.140
2.350
2.070
2.310
750,084
+0.17(+7.94%)
Jun 22, 2022
2.060
2.265
2.060
2.140
487,254
+0.02(+0.94%)
Jun 21, 2022
2.160
2.180
2.090
2.120
314,850
+0.02(+0.95%)
Jun 17, 2022
2.040
2.110
2.010
2.100
296,678
+0.09(+4.48%)
Jun 16, 2022
2.090
2.130
1.980
2.010
601,391
-0.20(-9.05%)
Jun 15, 2022
2.100
2.220
2.000
2.210
1,321,902
+0.12(+5.74%)
Jun 14, 2022
1.990
2.129
1.940
2.090
557,849
+0.12(+6.09%)
Jun 13, 2022
2.040
2.080
1.930
1.970
642,921
-0.13(-6.19%)
Jun 10, 2022
2.160
2.190
2.060
2.100
467,757
-0.09(-4.11%)
Jun 09, 2022
2.340
2.369
2.180
2.190
568,882
-0.19(-7.98%)
Jun 08, 2022
2.350
2.550
2.180
2.380
1,922,754
-0.06(-2.46%)
Jun 07, 2022
2.230
2.640
2.110
2.440
11,743,874
+0.17(+7.49%)
Jun 06, 2022
2.280
2.310
2.080
2.270
3,071,125
-0.05(-2.16%)
Jun 03, 2022
2.430
2.610
2.210
2.320
34,985,768
+0.23(+11.00%)
Jun 02, 2022
1.950
2.150
1.870
2.090
402,536
+0.16(+8.29%)
Jun 01, 2022
2.110
2.110
1.900
1.930
282,141
-0.12(-5.85%)
May 31, 2022
2.080
2.135
2.034
2.050
253,754
-0.06(-2.84%)
May 27, 2022
1.980
2.120
1.950
2.110
472,387
+0.12(+6.03%)
May 26, 2022
2.010
2.100
1.960
1.990
373,986
-0.03(-1.49%)
May 25, 2022
2.120
2.140
1.950
2.020
350,877
-0.10(-4.49%)
May 24, 2022
1.980
2.120
1.850
2.115
575,633
-0.03(-1.63%)
May 23, 2022
1.880
2.200
1.870
2.150
1,097,829
+0.24(+12.57%)
May 20, 2022
1.900
1.950
1.790
1.910
667,749
+0.09(+4.95%)
May 19, 2022
1.740
1.890
1.740
1.820
537,825
+0.03(+1.68%)
May 18, 2022
1.750
1.830
1.720
1.790
431,940
+0.00(+0.00%)
May 17, 2022
1.760
1.795
1.690
1.790
401,319
+0.09(+5.29%)
May 16, 2022
1.760
1.840
1.640
1.700
421,635
-0.04(-2.30%)
May 13, 2022
1.580
1.780
1.560
1.740
963,220
+0.14(+8.75%)
May 12, 2022
1.550
1.710
1.485
1.600
637,572
+0.01(+0.63%)
May 11, 2022
1.880
1.880
1.560
1.590
1,371,963
-0.31(-16.32%)
May 10, 2022
2.160
2.220
1.820
1.900
3,132,137
-0.49(-20.50%)
May 09, 2022
2.600
2.980
2.370
2.390
84,264,888
+0.50(+26.46%)
May 06, 2022
1.970
1.970
1.802
1.890
275,014
-0.05(-2.58%)
May 05, 2022
2.020
2.040
1.920
1.940
414,401
-0.15(-7.18%)
May 04, 2022
2.000
2.100
1.910
2.090
667,475
+0.07(+3.47%)
May 03, 2022
2.090
2.130
1.980
2.020
604,321
-0.07(-3.35%)
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.