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
Conduent Inc
(NQ:
CNDT
)
3.820
-0.120 (-3.05%)
Streaming Delayed Price
Updated: 4:00 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 30, 2024
3.260
3.305
3.140
3.150
1,606,311
-0.15(-4.55%)
Apr 29, 2024
3.220
3.350
3.139
3.300
1,875,249
+0.24(+7.84%)
Apr 26, 2024
3.000
3.060
2.960
3.060
524,901
+0.07(+2.34%)
Apr 25, 2024
3.010
3.073
2.960
2.990
792,175
-0.08(-2.61%)
Apr 24, 2024
3.020
3.070
2.995
3.070
751,502
+0.04(+1.32%)
Apr 23, 2024
3.050
3.110
3.030
3.030
736,232
-0.02(-0.66%)
Apr 22, 2024
3.060
3.090
3.000
3.050
774,103
-0.01(-0.33%)
Apr 19, 2024
3.000
3.060
3.000
3.060
827,035
+0.04(+1.32%)
Apr 18, 2024
3.020
3.080
3.000
3.020
809,565
+0.00(+0.00%)
Apr 17, 2024
3.100
3.110
3.020
3.020
677,357
-0.07(-2.27%)
Apr 16, 2024
3.170
3.170
3.080
3.090
719,812
-0.08(-2.52%)
Apr 15, 2024
3.210
3.240
3.130
3.170
601,362
-0.03(-0.94%)
Apr 12, 2024
3.290
3.305
3.170
3.200
812,954
-0.11(-3.32%)
Apr 11, 2024
3.320
3.345
3.270
3.310
817,726
-0.02(-0.60%)
Apr 10, 2024
3.280
3.450
3.280
3.330
887,434
-0.05(-1.48%)
Apr 09, 2024
3.310
3.470
3.310
3.380
547,220
+0.03(+0.90%)
Apr 08, 2024
3.250
3.385
3.250
3.350
629,806
+0.11(+3.40%)
Apr 05, 2024
3.230
3.290
3.220
3.240
556,553
+0.00(+0.00%)
Apr 04, 2024
3.290
3.340
3.240
3.240
666,276
+0.00(+0.00%)
Apr 03, 2024
3.170
3.280
3.170
3.240
582,733
+0.02(+0.62%)
Apr 02, 2024
3.220
3.255
3.175
3.220
735,584
-0.05(-1.53%)
Apr 01, 2024
3.360
3.360
3.260
3.270
497,134
-0.11(-3.25%)
Mar 28, 2024
3.350
3.380
3.380
3.380
844,300
+0.06(+1.81%)
Mar 27, 2024
3.210
3.340
3.200
3.320
796,155
+0.12(+3.75%)
Mar 26, 2024
3.240
3.255
3.190
3.200
636,582
-0.03(-0.93%)
Mar 25, 2024
3.290
3.330
3.220
3.230
527,624
-0.03(-0.92%)
Mar 22, 2024
3.390
3.400
3.260
3.260
663,735
-0.13(-3.83%)
Mar 21, 2024
3.400
3.440
3.370
3.390
1,116,264
-0.02(-0.59%)
Mar 20, 2024
3.300
3.410
3.270
3.410
1,053,612
+0.07(+2.10%)
Mar 19, 2024
3.210
3.340
3.200
3.340
755,449
+0.08(+2.45%)
Mar 18, 2024
3.260
3.290
3.230
3.260
839,247
-0.02(-0.61%)
Mar 15, 2024
3.200
3.340
3.185
3.280
2,194,721
+0.08(+2.50%)
Mar 14, 2024
3.300
3.300
3.155
3.200
1,778,356
+0.02(+0.63%)
Mar 13, 2024
3.220
3.270
3.125
3.180
1,133,488
-0.05(-1.55%)
Mar 12, 2024
3.280
3.295
3.185
3.230
1,168,078
-0.07(-2.12%)
Mar 11, 2024
3.350
3.350
3.260
3.300
635,376
-0.07(-2.08%)
Mar 08, 2024
3.380
3.430
3.345
3.370
792,071
+0.02(+0.60%)
Mar 07, 2024
3.380
3.431
3.335
3.350
608,719
+0.00(+0.00%)
Mar 06, 2024
3.320
3.370
3.310
3.350
1,293,614
+0.04(+1.21%)
Mar 05, 2024
3.380
3.510
3.300
3.310
1,801,188
-0.08(-2.36%)
Mar 04, 2024
3.400
3.400
3.300
3.390
1,219,788
+0.05(+1.50%)
Mar 01, 2024
3.450
3.450
3.330
3.340
1,457,965
-0.10(-2.91%)
Feb 29, 2024
3.390
3.490
3.360
3.440
1,466,417
+0.09(+2.69%)
Feb 28, 2024
3.520
3.525
3.340
3.350
1,558,187
-0.21(-5.90%)
Feb 27, 2024
3.560
3.620
3.545
3.560
1,143,674
+0.03(+0.85%)
Feb 26, 2024
3.480
3.590
3.480
3.530
1,319,638
+0.03(+0.86%)
Feb 23, 2024
3.510
3.559
3.460
3.500
1,266,012
-0.01(-0.28%)
Feb 22, 2024
3.490
3.580
3.490
3.510
1,113,541
+0.00(+0.00%)
Feb 21, 2024
3.540
3.639
3.455
3.510
1,213,904
-0.05(-1.40%)
Feb 20, 2024
3.600
3.700
3.510
3.560
1,531,894
-0.09(-2.47%)
Feb 16, 2024
3.680
3.810
3.640
3.650
1,769,973
-0.05(-1.35%)
Feb 15, 2024
3.560
3.770
3.540
3.700
1,835,832
+0.23(+6.63%)
Feb 14, 2024
3.710
3.785
3.420
3.470
2,027,722
+0.07(+2.06%)
Feb 13, 2024
3.460
3.600
3.340
3.400
1,172,238
-0.17(-4.76%)
Feb 12, 2024
3.440
3.610
3.430
3.570
986,886
+0.12(+3.48%)
Feb 09, 2024
3.400
3.480
3.333
3.450
930,601
+0.06(+1.77%)
Feb 08, 2024
3.460
3.500
3.370
3.390
1,302,083
-0.08(-2.31%)
Feb 07, 2024
3.570
3.570
3.460
3.470
691,408
-0.10(-2.80%)
Feb 06, 2024
3.470
3.580
3.460
3.570
591,089
+0.09(+2.59%)
Feb 05, 2024
3.510
3.552
3.455
3.480
780,002
-0.12(-3.33%)
Feb 02, 2024
3.620
3.670
3.590
3.600
814,886
-0.10(-2.70%)
Feb 01, 2024
3.620
3.710
3.595
3.700
683,698
+0.10(+2.78%)
Jan 31, 2024
3.710
3.780
3.600
3.600
953,557
-0.10(-2.70%)
Jan 30, 2024
3.750
3.790
3.695
3.700
724,101
-0.08(-2.12%)
Jan 29, 2024
3.680
3.780
3.635
3.780
853,580
+0.10(+2.72%)
Jan 26, 2024
3.670
3.780
3.618
3.680
902,097
+0.05(+1.38%)
Jan 25, 2024
3.740
3.800
3.610
3.630
1,287,434
-0.06(-1.63%)
Jan 24, 2024
3.770
3.785
3.630
3.690
954,725
-0.05(-1.34%)
Jan 23, 2024
3.700
3.780
3.630
3.740
1,091,668
+0.04(+1.08%)
Jan 22, 2024
3.630
3.700
3.595
3.700
1,000,852
+0.12(+3.35%)
Jan 19, 2024
3.520
3.645
3.480
3.580
817,426
+0.10(+2.87%)
Jan 18, 2024
3.470
3.505
3.420
3.480
819,316
+0.01(+0.29%)
Jan 17, 2024
3.410
3.520
3.410
3.470
637,923
-0.02(-0.57%)
Jan 16, 2024
3.490
3.535
3.470
3.490
883,466
-0.04(-1.13%)
Jan 12, 2024
3.520
3.585
3.510
3.530
588,326
+0.01(+0.28%)
Jan 11, 2024
3.440
3.530
3.410
3.520
1,040,331
+0.08(+2.33%)
Jan 10, 2024
3.420
3.490
3.390
3.440
969,390
+0.00(+0.00%)
Jan 09, 2024
3.540
3.560
3.435
3.440
964,678
-0.17(-4.71%)
Jan 08, 2024
3.450
3.660
3.450
3.610
908,441
+0.15(+4.34%)
Jan 05, 2024
3.410
3.515
3.353
3.460
1,361,565
+0.01(+0.29%)
Jan 04, 2024
3.570
3.580
3.450
3.450
1,074,396
-0.11(-3.09%)
Jan 03, 2024
3.660
3.685
3.555
3.560
830,486
-0.13(-3.52%)
Jan 02, 2024
3.600
3.750
3.590
3.690
775,071
+0.04(+1.10%)
Dec 29, 2023
3.700
3.740
3.650
3.650
1,185,846
-0.06(-1.62%)
Dec 28, 2023
3.700
3.770
3.680
3.710
866,223
+0.02(+0.54%)
Dec 27, 2023
3.710
3.770
3.670
3.690
642,256
+0.01(+0.27%)
Dec 26, 2023
3.600
3.710
3.497
3.680
615,339
+0.08(+2.22%)
Dec 22, 2023
3.520
3.605
3.510
3.600
688,644
+0.09(+2.56%)
Dec 21, 2023
3.420
3.510
3.395
3.510
861,063
+0.11(+3.24%)
Dec 20, 2023
3.450
3.510
3.385
3.400
1,057,948
-0.06(-1.73%)
Dec 19, 2023
3.460
3.510
3.455
3.460
1,099,444
+0.02(+0.58%)
Dec 18, 2023
3.450
3.550
3.415
3.440
1,121,261
+0.00(+0.00%)
Dec 15, 2023
3.490
3.530
3.400
3.440
1,566,340
-0.02(-0.58%)
Dec 14, 2023
3.400
3.520
3.382
3.460
1,319,932
+0.09(+2.67%)
Dec 13, 2023
3.220
3.400
3.180
3.370
1,653,627
+0.14(+4.33%)
Dec 12, 2023
3.300
3.300
3.180
3.230
982,716
-0.05(-1.52%)
Dec 11, 2023
3.230
3.350
3.200
3.280
741,254
+0.05(+1.55%)
Dec 08, 2023
3.230
3.290
3.210
3.230
983,586
-0.02(-0.62%)
Dec 07, 2023
3.250
3.290
3.210
3.250
895,539
+0.02(+0.62%)
Dec 06, 2023
3.290
3.360
3.220
3.230
907,176
-0.03(-0.92%)
Dec 05, 2023
3.170
3.300
3.120
3.260
966,589
+0.07(+2.19%)
Dec 04, 2023
3.180
3.275
3.160
3.190
793,542
+0.02(+0.63%)
Dec 01, 2023
3.010
3.180
2.990
3.170
1,074,016
+0.13(+4.28%)
Nov 30, 2023
3.080
3.100
2.990
3.040
997,806
-0.02(-0.49%)
Nov 29, 2023
3.050
3.090
3.000
3.055
711,186
+0.06(+2.17%)
Nov 28, 2023
3.050
3.050
2.950
2.990
796,136
-0.05(-1.64%)
Nov 27, 2023
3.000
3.080
3.000
3.040
816,704
+0.00(+0.00%)
Nov 24, 2023
2.990
3.105
2.990
3.040
425,836
+0.02(+0.66%)
Nov 22, 2023
2.980
3.020
2.970
3.020
629,382
+0.06(+2.03%)
Nov 21, 2023
2.890
3.010
2.890
2.960
974,366
+0.04(+1.37%)
Nov 20, 2023
2.800
3.010
2.770
2.920
1,177,188
+0.12(+4.29%)
Nov 17, 2023
2.720
2.820
2.695
2.800
1,381,714
+0.10(+3.70%)
Nov 16, 2023
2.720
2.780
2.655
2.700
1,096,111
-0.08(-2.88%)
Nov 15, 2023
2.690
2.840
2.690
2.780
1,418,242
+0.12(+4.51%)
Nov 14, 2023
2.570
2.680
2.570
2.660
2,130,163
+0.19(+7.69%)
Nov 13, 2023
2.540
2.540
2.460
2.470
1,325,031
-0.04(-1.59%)
Nov 10, 2023
2.480
2.560
2.400
2.510
1,227,434
+0.04(+1.62%)
Nov 09, 2023
2.640
2.670
2.455
2.470
1,248,227
-0.14(-5.36%)
Nov 08, 2023
2.630
2.670
2.570
2.610
1,474,145
-0.02(-0.76%)
Nov 07, 2023
2.470
2.690
2.460
2.630
903,720
+0.16(+6.48%)
Nov 06, 2023
2.740
2.748
2.435
2.470
1,913,676
-0.24(-8.86%)
Nov 03, 2023
2.640
2.905
2.640
2.710
1,618,880
+0.10(+3.83%)
Nov 02, 2023
2.570
2.715
2.430
2.610
2,447,070
+0.01(+0.38%)
Nov 01, 2023
3.150
3.160
2.540
2.600
4,964,420
-0.59(-18.50%)
Oct 31, 2023
3.190
3.270
3.180
3.190
965,069
-0.01(-0.31%)
Oct 30, 2023
3.160
3.225
3.140
3.200
627,665
+0.10(+3.23%)
Oct 27, 2023
3.220
3.220
3.090
3.100
864,074
-0.12(-3.73%)
Oct 26, 2023
3.160
3.250
3.150
3.220
573,524
+0.08(+2.55%)
Oct 25, 2023
3.110
3.170
3.090
3.140
644,662
-0.02(-0.63%)
Oct 24, 2023
3.140
3.180
3.130
3.160
593,047
+0.04(+1.28%)
Oct 23, 2023
3.100
3.200
3.060
3.120
673,168
+0.00(+0.00%)
Oct 20, 2023
3.240
3.265
3.110
3.120
729,886
-0.10(-3.11%)
Oct 19, 2023
3.280
3.300
3.210
3.220
465,529
-0.09(-2.72%)
Oct 18, 2023
3.390
3.390
3.300
3.310
454,801
-0.12(-3.50%)
Oct 17, 2023
3.350
3.460
3.350
3.430
680,787
+0.05(+1.48%)
Oct 16, 2023
3.340
3.410
3.325
3.380
505,768
+0.09(+2.74%)
Oct 13, 2023
3.310
3.395
3.220
3.290
1,335,109
-0.06(-1.79%)
Oct 12, 2023
3.440
3.440
3.350
3.350
449,901
-0.09(-2.62%)
Oct 11, 2023
3.390
3.460
3.390
3.440
555,170
+0.03(+0.88%)
Oct 10, 2023
3.400
3.480
3.400
3.410
508,767
+0.01(+0.29%)
Oct 09, 2023
3.400
3.425
3.345
3.400
714,832
-0.02(-0.58%)
Oct 06, 2023
3.490
3.520
3.410
3.420
702,247
-0.09(-2.56%)
Oct 05, 2023
3.450
3.525
3.430
3.510
688,235
+0.03(+0.86%)
Oct 04, 2023
3.480
3.520
3.435
3.480
654,569
-0.01(-0.29%)
Oct 03, 2023
3.510
3.535
3.470
3.490
655,927
-0.04(-1.13%)
Oct 02, 2023
3.470
3.530
3.415
3.530
658,130
+0.05(+1.44%)
Sep 29, 2023
3.540
3.540
3.445
3.480
673,196
-0.04(-1.14%)
Sep 28, 2023
3.380
3.545
3.320
3.520
773,690
+0.12(+3.53%)
Sep 27, 2023
3.370
3.420
3.370
3.400
788,488
+0.04(+1.19%)
Sep 26, 2023
3.470
3.530
3.360
3.360
892,553
-0.11(-3.17%)
Sep 25, 2023
3.450
3.485
3.440
3.470
1,190,505
+0.02(+0.58%)
Sep 22, 2023
3.440
3.520
3.380
3.450
852,367
+0.03(+0.88%)
Sep 21, 2023
3.370
3.500
3.370
3.420
763,656
+0.02(+0.59%)
Sep 20, 2023
3.540
3.620
3.390
3.400
1,235,278
-0.12(-3.41%)
Sep 19, 2023
3.220
3.530
3.220
3.520
2,474,446
+0.44(+14.29%)
Sep 18, 2023
3.120
3.130
3.050
3.080
501,661
-0.05(-1.60%)
Sep 15, 2023
3.160
3.200
3.110
3.130
870,481
-0.03(-0.95%)
Sep 14, 2023
3.080
3.190
3.080
3.160
613,577
+0.09(+2.93%)
Sep 13, 2023
3.190
3.190
3.060
3.070
652,064
-0.06(-1.92%)
Sep 12, 2023
3.070
3.150
3.040
3.130
888,283
+0.07(+2.29%)
Sep 11, 2023
3.030
3.075
3.005
3.060
598,144
+0.04(+1.32%)
Sep 08, 2023
3.000
3.025
2.920
3.020
1,041,094
+0.10(+3.42%)
Sep 07, 2023
3.000
3.040
2.895
2.920
1,302,217
-0.12(-3.95%)
Sep 06, 2023
3.070
3.090
3.015
3.040
783,804
-0.02(-0.65%)
Sep 05, 2023
3.150
3.150
3.030
3.060
844,584
-0.11(-3.47%)
Sep 01, 2023
3.170
3.290
3.160
3.170
677,223
+0.03(+0.96%)
Aug 31, 2023
3.110
3.200
3.110
3.140
934,264
+0.03(+0.96%)
Aug 30, 2023
3.210
3.240
3.100
3.110
617,354
-0.11(-3.42%)
Aug 29, 2023
3.230
3.260
3.180
3.220
504,716
-0.02(-0.62%)
Aug 28, 2023
3.170
3.280
3.170
3.240
437,892
+0.08(+2.53%)
Aug 25, 2023
3.220
3.240
3.130
3.160
453,490
-0.05(-1.56%)
Aug 24, 2023
3.200
3.240
3.190
3.210
871,036
-0.04(-1.23%)
Aug 23, 2023
3.150
3.250
3.150
3.250
323,950
+0.08(+2.52%)
Aug 22, 2023
3.190
3.225
3.160
3.170
493,862
-0.03(-0.94%)
Aug 21, 2023
3.190
3.220
3.155
3.200
426,000
+0.01(+0.31%)
Aug 18, 2023
3.150
3.210
3.150
3.190
503,170
+0.00(+0.00%)
Aug 17, 2023
3.220
3.250
3.170
3.190
491,956
-0.01(-0.31%)
Aug 16, 2023
3.170
3.240
3.160
3.200
807,604
+0.00(+0.00%)
Aug 15, 2023
3.310
3.310
3.190
3.200
978,736
-0.07(-2.14%)
Aug 14, 2023
3.280
3.300
3.240
3.270
337,785
-0.03(-0.91%)
Aug 11, 2023
3.300
3.360
3.270
3.300
698,185
-0.01(-0.30%)
Aug 10, 2023
3.320
3.445
3.230
3.310
749,112
-0.01(-0.30%)
Aug 09, 2023
3.310
3.340
3.215
3.320
834,551
+0.05(+1.53%)
Aug 08, 2023
3.280
3.305
3.225
3.270
522,804
-0.05(-1.51%)
Aug 07, 2023
3.460
3.490
3.305
3.320
755,932
-0.14(-4.05%)
Aug 04, 2023
3.580
3.608
3.460
3.460
740,000
-0.14(-3.89%)
Aug 03, 2023
3.700
3.740
3.560
3.600
741,175
-0.10(-2.70%)
Aug 02, 2023
3.430
3.720
3.400
3.700
1,387,745
+0.27(+7.87%)
Aug 01, 2023
3.460
3.550
3.425
3.430
929,681
-0.03(-0.87%)
Jul 31, 2023
3.470
3.540
3.435
3.460
1,090,859
-0.01(-0.29%)
Jul 28, 2023
3.560
3.595
3.470
3.470
621,162
-0.04(-1.14%)
Jul 27, 2023
3.560
3.625
3.495
3.510
731,995
-0.03(-0.85%)
Jul 26, 2023
3.510
3.550
3.440
3.540
682,958
+0.04(+1.14%)
Jul 25, 2023
3.340
3.500
3.335
3.500
1,151,435
+0.14(+4.17%)
Jul 24, 2023
3.360
3.450
3.350
3.360
351,862
-0.03(-0.88%)
Jul 21, 2023
3.470
3.470
3.370
3.390
678,711
-0.04(-1.17%)
Jul 20, 2023
3.540
3.550
3.415
3.430
513,783
-0.14(-3.92%)
Jul 19, 2023
3.530
3.605
3.510
3.570
851,778
+0.04(+1.13%)
Jul 18, 2023
3.540
3.620
3.500
3.530
609,615
-0.02(-0.56%)
Jul 17, 2023
3.560
3.609
3.540
3.550
486,276
-0.03(-0.84%)
Jul 14, 2023
3.580
3.610
3.520
3.580
500,337
-0.04(-1.10%)
Jul 13, 2023
3.610
3.680
3.560
3.620
470,962
+0.03(+0.84%)
Jul 12, 2023
3.640
3.650
3.570
3.590
598,844
+0.02(+0.56%)
Jul 11, 2023
3.530
3.600
3.520
3.570
528,520
+0.03(+0.85%)
Jul 10, 2023
3.510
3.630
3.420
3.540
654,181
+0.00(+0.00%)
Jul 07, 2023
3.290
3.550
3.290
3.540
1,313,969
+0.27(+8.26%)
Jul 06, 2023
3.320
3.340
3.240
3.270
657,246
-0.09(-2.68%)
Jul 05, 2023
3.490
3.490
3.350
3.360
665,175
-0.17(-4.82%)
Jul 03, 2023
3.400
3.535
3.400
3.530
326,513
+0.13(+3.82%)
Jun 30, 2023
3.490
3.510
3.380
3.400
1,073,785
-0.06(-1.73%)
Jun 29, 2023
3.380
3.500
3.370
3.460
582,016
+0.07(+2.06%)
Jun 28, 2023
3.370
3.395
3.319
3.390
475,891
+0.03(+0.89%)
Jun 27, 2023
3.300
3.410
3.240
3.360
582,580
+0.10(+3.07%)
Jun 26, 2023
3.200
3.295
3.090
3.260
552,596
+0.09(+2.84%)
Jun 23, 2023
3.140
3.210
3.100
3.170
1,564,449
-0.05(-1.55%)
Jun 22, 2023
3.260
3.260
3.155
3.220
723,211
-0.08(-2.42%)
Jun 21, 2023
3.300
3.330
3.240
3.300
467,145
-0.02(-0.60%)
Jun 20, 2023
3.330
3.340
3.275
3.320
527,933
-0.04(-1.19%)
Jun 16, 2023
3.420
3.440
3.320
3.360
1,324,971
+0.00(+0.00%)
Jun 15, 2023
3.220
3.360
3.220
3.360
910,262
+0.15(+4.67%)
Jun 14, 2023
3.250
3.360
3.195
3.210
4,884,088
-0.01(-0.31%)
Jun 13, 2023
3.260
3.400
3.200
3.220
1,939,201
-0.04(-1.23%)
Jun 12, 2023
3.230
3.299
3.225
3.260
848,203
+0.01(+0.31%)
Jun 09, 2023
3.320
3.360
3.235
3.250
586,855
-0.06(-1.81%)
Jun 08, 2023
3.350
3.385
3.270
3.310
913,835
-0.07(-2.07%)
Jun 07, 2023
3.260
3.410
3.240
3.380
1,126,491
+0.14(+4.32%)
Jun 06, 2023
3.040
3.260
3.030
3.240
1,199,124
+0.18(+5.88%)
Jun 05, 2023
3.210
3.210
3.050
3.060
784,742
-0.19(-5.85%)
Jun 02, 2023
3.190
3.250
3.130
3.250
1,890,909
+0.12(+3.83%)
Jun 01, 2023
3.070
3.180
3.030
3.130
1,223,621
+0.10(+3.30%)
May 31, 2023
3.110
3.150
2.960
3.030
2,794,771
-0.11(-3.50%)
May 30, 2023
3.260
3.265
3.130
3.140
932,787
-0.12(-3.68%)
May 26, 2023
3.250
3.320
3.245
3.260
700,925
+0.02(+0.62%)
May 25, 2023
3.280
3.291
3.190
3.240
1,527,637
-0.07(-2.11%)
May 24, 2023
3.370
3.390
3.295
3.310
1,094,412
-0.10(-2.93%)
May 23, 2023
3.490
3.520
3.380
3.410
1,383,501
-0.11(-3.12%)
May 22, 2023
3.540
3.595
3.460
3.520
1,373,295
-0.02(-0.56%)
May 19, 2023
3.670
3.670
3.510
3.540
847,278
-0.03(-0.84%)
May 18, 2023
3.400
3.580
3.380
3.570
902,669
+0.17(+5.00%)
May 17, 2023
3.150
3.440
3.150
3.400
1,315,373
+0.25(+7.94%)
May 16, 2023
3.080
3.285
3.020
3.150
1,654,124
+0.24(+8.25%)
May 15, 2023
2.840
2.920
2.840
2.910
694,811
+0.06(+2.11%)
May 12, 2023
2.860
2.880
2.811
2.850
666,025
-0.01(-0.35%)
May 11, 2023
2.860
2.900
2.850
2.860
670,494
-0.04(-1.38%)
May 10, 2023
2.980
3.040
2.865
2.900
1,557,663
-0.03(-1.02%)
May 09, 2023
3.030
3.030
2.895
2.930
1,443,010
+0.06(+2.09%)
May 08, 2023
2.960
2.965
2.800
2.870
1,318,471
-0.09(-3.04%)
May 05, 2023
2.780
3.015
2.780
2.960
1,704,574
+0.22(+8.03%)
May 04, 2023
2.930
2.933
2.695
2.740
1,871,695
-0.15(-5.35%)
May 03, 2023
3.250
3.410
2.890
2.895
2,412,723
-0.42(-12.54%)
May 02, 2023
3.540
3.540
3.290
3.310
1,765,303
-0.26(-7.28%)
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.