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
Flotek Industries
(NY:
FTK
)
3.600
-0.130 (-3.49%)
Official Closing Price
Updated: 7:00 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 (%)
May 24, 2024
3.720
3.740
3.550
3.600
36,691
-0.13(-3.49%)
May 23, 2024
3.800
3.810
3.700
3.730
36,816
-0.07(-1.84%)
May 22, 2024
3.790
3.840
3.660
3.800
30,345
+0.00(+0.00%)
May 21, 2024
3.850
3.865
3.680
3.800
33,663
+0.00(+0.00%)
May 20, 2024
3.800
3.907
3.680
3.800
46,979
-0.05(-1.30%)
May 17, 2024
3.660
3.865
3.625
3.850
31,705
+0.23(+6.35%)
May 16, 2024
3.500
3.620
3.390
3.620
12,065
+0.15(+4.32%)
May 15, 2024
3.490
3.560
3.410
3.470
76,179
-0.07(-1.98%)
May 14, 2024
3.500
3.540
3.400
3.540
32,993
+0.13(+3.81%)
May 13, 2024
3.420
3.463
3.300
3.410
29,055
-0.05(-1.45%)
May 10, 2024
3.510
3.560
3.425
3.460
16,555
-0.02(-0.57%)
May 09, 2024
3.520
3.599
3.390
3.480
23,692
-0.09(-2.52%)
May 08, 2024
3.460
3.695
3.260
3.570
129,477
-0.03(-0.83%)
May 07, 2024
3.500
3.720
3.500
3.600
50,313
+0.05(+1.41%)
May 06, 2024
3.470
3.670
3.470
3.550
40,875
+0.07(+2.01%)
May 03, 2024
3.460
3.520
3.390
3.480
24,654
+0.00(+0.00%)
May 02, 2024
3.475
3.518
3.400
3.480
22,122
+0.00(+0.00%)
May 01, 2024
3.440
3.510
3.380
3.480
14,906
+0.04(+1.16%)
Apr 30, 2024
3.400
3.500
3.400
3.440
33,590
-0.06(-1.71%)
Apr 29, 2024
3.590
3.600
3.430
3.500
35,217
+0.03(+0.86%)
Apr 26, 2024
3.530
3.590
3.380
3.470
50,350
-0.03(-0.86%)
Apr 25, 2024
3.490
3.550
3.420
3.500
33,038
+0.02(+0.57%)
Apr 24, 2024
3.430
3.485
3.360
3.480
33,056
+0.02(+0.58%)
Apr 23, 2024
3.410
3.490
3.410
3.460
7,481
+0.02(+0.58%)
Apr 22, 2024
3.440
3.540
3.130
3.440
74,450
-0.02(-0.58%)
Apr 19, 2024
3.550
3.590
3.440
3.460
11,466
-0.08(-2.26%)
Apr 18, 2024
3.480
3.550
3.370
3.540
23,084
+0.09(+2.61%)
Apr 17, 2024
3.490
3.490
3.361
3.450
24,044
-0.05(-1.43%)
Apr 16, 2024
3.490
3.530
3.410
3.500
27,273
-0.02(-0.57%)
Apr 15, 2024
3.630
3.630
3.360
3.520
42,341
-0.08(-2.22%)
Apr 12, 2024
3.650
3.720
3.570
3.600
20,903
-0.11(-2.96%)
Apr 11, 2024
3.700
3.750
3.620
3.710
33,487
-0.02(-0.54%)
Apr 10, 2024
3.760
3.765
3.650
3.730
50,964
-0.04(-1.06%)
Apr 09, 2024
3.680
3.770
3.660
3.770
64,049
+0.09(+2.45%)
Apr 08, 2024
3.750
3.789
3.630
3.680
49,181
-0.05(-1.34%)
Apr 05, 2024
3.710
3.760
3.605
3.730
53,074
+0.02(+0.54%)
Apr 04, 2024
3.650
3.740
3.610
3.710
66,515
+0.03(+0.82%)
Apr 03, 2024
3.760
3.810
3.640
3.680
40,549
-0.08(-2.13%)
Apr 02, 2024
3.760
3.800
3.710
3.760
35,664
-0.02(-0.53%)
Apr 01, 2024
3.740
3.800
3.637
3.780
41,631
+0.04(+1.07%)
Mar 28, 2024
3.630
3.800
3.630
3.740
38,884
+0.03(+0.81%)
Mar 27, 2024
3.650
3.725
3.630
3.710
30,098
+0.08(+2.20%)
Mar 26, 2024
3.540
3.650
3.460
3.630
33,369
+0.11(+3.12%)
Mar 25, 2024
3.560
3.590
3.470
3.520
33,687
+0.00(+0.00%)
Mar 22, 2024
3.490
3.617
3.490
3.520
56,933
+0.04(+1.15%)
Mar 21, 2024
3.580
3.740
3.410
3.480
86,618
-0.15(-4.13%)
Mar 20, 2024
3.600
3.700
3.600
3.630
30,444
-0.03(-0.82%)
Mar 19, 2024
3.620
3.700
3.612
3.660
24,656
-0.03(-0.81%)
Mar 18, 2024
3.990
3.990
3.680
3.690
62,304
-0.15(-3.91%)
Mar 15, 2024
3.680
3.980
3.560
3.840
164,114
+0.20(+5.49%)
Mar 14, 2024
3.620
3.700
3.439
3.640
144,983
-0.01(-0.27%)
Mar 13, 2024
2.750
3.700
2.681
3.650
347,405
+0.84(+29.89%)
Mar 12, 2024
2.840
2.880
2.750
2.810
139,260
+0.06(+2.18%)
Mar 11, 2024
2.820
2.865
2.642
2.750
175,724
-0.04(-1.43%)
Mar 08, 2024
2.930
2.950
2.750
2.790
61,817
-0.07(-2.45%)
Mar 07, 2024
2.940
2.940
2.850
2.860
53,818
-0.07(-2.39%)
Mar 06, 2024
3.000
3.000
2.840
2.930
42,059
-0.03(-1.01%)
Mar 05, 2024
2.940
3.006
2.900
2.960
31,890
-0.01(-0.34%)
Mar 04, 2024
3.090
3.100
2.950
2.970
28,125
-0.13(-4.19%)
Mar 01, 2024
2.990
3.120
2.950
3.100
28,851
+0.11(+3.68%)
Feb 29, 2024
2.960
3.030
2.942
2.990
41,433
+0.06(+2.05%)
Feb 28, 2024
2.900
2.990
2.900
2.930
19,604
-0.04(-1.35%)
Feb 27, 2024
2.980
3.000
2.940
2.970
7,812
+0.02(+0.68%)
Feb 26, 2024
3.000
3.000
2.940
2.950
89,722
-0.05(-1.67%)
Feb 23, 2024
3.060
3.077
2.990
3.000
34,572
-0.10(-3.23%)
Feb 22, 2024
3.060
3.130
3.050
3.100
89,274
+0.02(+0.65%)
Feb 21, 2024
3.140
3.190
3.080
3.080
19,828
-0.09(-2.84%)
Feb 20, 2024
3.000
3.189
3.000
3.170
53,699
+0.15(+4.97%)
Feb 16, 2024
2.970
3.110
2.920
3.020
29,691
-0.01(-0.33%)
Feb 15, 2024
2.900
3.070
2.900
3.030
37,155
+0.07(+2.36%)
Feb 14, 2024
3.000
3.000
2.920
2.960
21,758
-0.05(-1.66%)
Feb 13, 2024
3.090
3.090
2.990
3.010
10,957
-0.04(-1.31%)
Feb 12, 2024
2.930
3.120
2.930
3.050
37,310
+0.06(+2.01%)
Feb 09, 2024
2.920
3.010
2.890
2.990
26,564
+0.04(+1.36%)
Feb 08, 2024
2.880
2.970
2.860
2.950
54,082
+0.03(+1.03%)
Feb 07, 2024
2.940
2.960
2.860
2.920
31,695
+0.04(+1.39%)
Feb 06, 2024
2.920
2.920
2.850
2.880
14,478
+0.01(+0.35%)
Feb 05, 2024
3.060
3.060
2.780
2.870
56,569
-0.17(-5.59%)
Feb 02, 2024
3.010
3.080
3.010
3.040
24,478
-0.03(-0.98%)
Feb 01, 2024
3.080
3.120
3.021
3.070
15,733
-0.01(-0.32%)
Jan 31, 2024
3.140
3.140
3.030
3.080
18,341
-0.03(-0.96%)
Jan 30, 2024
3.100
3.147
3.050
3.110
21,629
+0.03(+0.97%)
Jan 29, 2024
3.040
3.135
3.040
3.080
26,174
-0.02(-0.65%)
Jan 26, 2024
3.050
3.150
3.048
3.100
13,145
+0.02(+0.65%)
Jan 25, 2024
3.100
3.130
3.030
3.080
16,333
+0.01(+0.33%)
Jan 24, 2024
3.067
3.161
2.998
3.070
105,495
-0.01(-0.32%)
Jan 23, 2024
3.060
3.119
3.010
3.080
61,757
+0.02(+0.65%)
Jan 22, 2024
3.110
3.160
3.060
3.060
23,133
+0.00(+0.00%)
Jan 19, 2024
3.100
3.150
3.050
3.060
36,582
-0.04(-1.29%)
Jan 18, 2024
3.110
3.160
3.090
3.100
34,322
-0.06(-1.90%)
Jan 17, 2024
3.150
3.230
3.130
3.160
50,301
-0.07(-2.17%)
Jan 16, 2024
3.310
3.330
3.180
3.230
90,056
-0.11(-3.29%)
Jan 12, 2024
3.270
3.400
3.270
3.340
29,062
+0.05(+1.52%)
Jan 11, 2024
3.360
3.371
3.090
3.290
107,388
-0.09(-2.66%)
Jan 10, 2024
3.450
3.450
3.360
3.380
20,607
-0.09(-2.59%)
Jan 09, 2024
3.520
3.540
3.450
3.470
15,633
-0.07(-1.98%)
Jan 08, 2024
3.590
3.625
3.520
3.540
24,000
-0.06(-1.67%)
Jan 05, 2024
3.650
3.740
3.520
3.600
52,791
+0.03(+0.84%)
Jan 04, 2024
3.430
3.610
3.360
3.570
108,115
+0.19(+5.62%)
Jan 03, 2024
3.730
3.810
3.230
3.380
228,050
-0.41(-10.82%)
Jan 02, 2024
3.950
3.980
3.700
3.790
61,543
-0.13(-3.32%)
Dec 29, 2023
3.700
4.040
3.652
3.920
136,789
+0.21(+5.66%)
Dec 28, 2023
3.530
3.770
3.500
3.710
42,739
+0.13(+3.63%)
Dec 27, 2023
3.560
3.600
3.530
3.580
33,558
-0.02(-0.56%)
Dec 26, 2023
3.550
3.700
3.544
3.600
45,613
-0.03(-0.83%)
Dec 22, 2023
3.610
3.670
3.590
3.630
19,606
+0.01(+0.28%)
Dec 21, 2023
3.690
3.720
3.550
3.620
43,354
-0.08(-2.16%)
Dec 20, 2023
3.760
3.930
3.650
3.700
19,190
-0.13(-3.39%)
Dec 19, 2023
3.700
3.940
3.690
3.830
116,819
+0.11(+2.96%)
Dec 18, 2023
3.600
3.855
3.485
3.720
66,342
+0.07(+1.92%)
Dec 15, 2023
3.730
3.810
3.620
3.650
75,564
-0.04(-1.08%)
Dec 14, 2023
3.580
3.780
3.492
3.690
76,727
+0.11(+3.07%)
Dec 13, 2023
3.320
3.690
3.320
3.580
84,634
+0.18(+5.29%)
Dec 12, 2023
3.190
3.495
3.190
3.400
34,321
+0.19(+5.92%)
Dec 11, 2023
3.070
3.220
3.062
3.210
30,689
+0.09(+2.88%)
Dec 08, 2023
3.180
3.240
3.000
3.120
52,878
-0.04(-1.27%)
Dec 07, 2023
3.230
3.330
3.060
3.160
52,610
-0.09(-2.77%)
Dec 06, 2023
3.290
3.310
3.230
3.250
19,320
-0.03(-0.91%)
Dec 05, 2023
3.230
3.330
3.160
3.280
30,316
+0.10(+3.14%)
Dec 04, 2023
3.300
3.597
3.085
3.180
166,427
-0.11(-3.34%)
Dec 01, 2023
3.200
3.300
3.050
3.290
141,984
+0.14(+4.44%)
Nov 30, 2023
3.700
3.720
2.900
3.150
262,277
-0.62(-16.45%)
Nov 29, 2023
3.810
3.880
3.730
3.770
12,776
-0.05(-1.31%)
Nov 28, 2023
3.850
3.940
3.770
3.820
24,964
-0.06(-1.55%)
Nov 27, 2023
3.960
4.100
3.560
3.880
132,561
-0.12(-3.00%)
Nov 24, 2023
4.020
4.060
3.980
4.000
24,702
+0.00(+0.00%)
Nov 22, 2023
3.930
4.010
3.870
4.000
9,788
+0.03(+0.76%)
Nov 21, 2023
3.990
4.040
3.910
3.970
12,631
-0.01(-0.25%)
Nov 20, 2023
3.847
3.980
3.847
3.980
21,565
-0.01(-0.25%)
Nov 17, 2023
4.000
4.000
3.800
3.990
43,712
+0.05(+1.27%)
Nov 16, 2023
3.850
4.000
3.070
3.940
246,743
+0.16(+4.23%)
Nov 15, 2023
3.990
4.000
3.640
3.780
75,688
-0.18(-4.55%)
Nov 14, 2023
3.880
4.050
3.800
3.960
34,714
+0.00(+0.00%)
Nov 13, 2023
3.980
4.020
3.925
3.960
14,584
-0.04(-1.00%)
Nov 10, 2023
4.020
4.043
3.815
4.000
73,222
+0.05(+1.27%)
Nov 09, 2023
3.690
3.950
3.690
3.950
20,422
+0.33(+9.12%)
Nov 08, 2023
4.110
4.110
3.570
3.620
69,625
-0.46(-11.27%)
Nov 07, 2023
4.410
4.410
4.043
4.080
49,317
-0.31(-7.06%)
Nov 06, 2023
4.480
4.530
4.390
4.390
28,479
-0.21(-4.57%)
Nov 03, 2023
4.020
4.600
4.020
4.600
99,697
+0.55(+13.58%)
Nov 02, 2023
4.120
4.200
4.043
4.050
23,223
-0.10(-2.41%)
Nov 01, 2023
4.270
4.270
4.150
4.150
4,337
-0.04(-0.95%)
Oct 31, 2023
4.190
4.220
4.100
4.190
5,595
-0.10(-2.33%)
Oct 30, 2023
4.240
4.290
3.960
4.290
44,303
+0.16(+3.87%)
Oct 27, 2023
4.100
4.200
4.100
4.130
20,446
-0.02(-0.48%)
Oct 26, 2023
3.970
4.200
3.970
4.150
30,706
+0.15(+3.75%)
Oct 25, 2023
3.840
4.150
3.840
4.000
28,352
+0.15(+3.90%)
Oct 24, 2023
3.910
3.910
3.765
3.850
8,890
-0.02(-0.52%)
Oct 23, 2023
3.830
3.980
3.780
3.870
12,134
+0.00(+0.00%)
Oct 20, 2023
3.910
3.947
3.700
3.870
9,719
-0.02(-0.51%)
Oct 19, 2023
4.130
4.130
3.810
3.890
20,648
-0.19(-4.66%)
Oct 18, 2023
4.240
4.240
4.020
4.080
28,741
-0.24(-5.56%)
Oct 17, 2023
4.220
4.400
4.190
4.320
31,655
-0.03(-0.69%)
Oct 16, 2023
4.200
4.450
4.195
4.350
13,405
+0.11(+2.59%)
Oct 13, 2023
4.210
4.275
4.195
4.240
10,953
+0.02(+0.47%)
Oct 12, 2023
4.190
4.275
4.168
4.220
14,451
-0.07(-1.63%)
Oct 11, 2023
4.190
4.410
4.190
4.290
16,601
+0.07(+1.66%)
Oct 10, 2023
4.190
4.550
4.190
4.220
48,779
-0.06(-1.40%)
Oct 09, 2023
4.250
4.280
4.050
4.280
16,150
+0.03(+0.71%)
Oct 06, 2023
4.310
4.350
4.120
4.250
21,281
+0.00(+0.00%)
Oct 05, 2023
4.320
4.377
4.250
4.250
15,778
-0.15(-3.41%)
Oct 04, 2023
4.340
4.440
4.250
4.400
15,719
+0.09(+2.09%)
Oct 03, 2023
4.410
4.455
4.250
4.310
44,109
-0.14(-3.15%)
Oct 02, 2023
4.410
4.680
4.350
4.450
31,260
+0.02(+0.45%)
Sep 29, 2023
4.340
4.435
4.325
4.430
15,367
+0.02(+0.45%)
Sep 28, 2023
4.220
4.530
4.200
4.410
62,736
+0.09(+2.08%)
Sep 27, 2023
4.210
4.389
4.118
4.320
32,905
-0.02(-0.46%)
Sep 26, 2023
3.750
4.500
3.740
4.340
99,671
+0.14(+3.39%)
Sep 25, 2023
4.440
4.260
4.146
4.198
56,070
-0.14(-3.29%)
Sep 22, 2023
4.254
4.428
4.144
4.340
22,406
-0.02(-0.50%)
Sep 21, 2023
4.200
4.494
4.173
4.362
12,425
+0.07(+1.59%)
Sep 20, 2023
4.170
4.411
4.170
4.294
19,262
+0.13(+3.17%)
Sep 19, 2023
4.320
4.559
4.133
4.162
34,008
-0.16(-3.67%)
Sep 18, 2023
4.666
4.666
4.320
4.320
27,179
-0.30(-6.49%)
Sep 15, 2023
4.800
4.986
4.500
4.620
94,491
-0.55(-10.67%)
Sep 14, 2023
5.280
5.400
5.130
5.172
12,475
-0.26(-4.80%)
Sep 13, 2023
5.220
5.519
5.220
5.433
47,529
+0.15(+2.90%)
Sep 12, 2023
4.920
5.340
4.920
5.280
20,659
+0.31(+6.27%)
Sep 11, 2023
4.980
5.100
4.801
4.969
13,532
-0.05(-0.99%)
Sep 08, 2023
4.752
5.073
4.752
5.018
8,188
+0.10(+2.01%)
Sep 07, 2023
4.980
4.980
4.800
4.919
10,491
+0.01(+0.11%)
Sep 06, 2023
5.190
5.190
4.800
4.914
12,446
-0.06(-1.12%)
Sep 05, 2023
5.040
5.112
4.843
4.970
17,291
-0.07(-1.39%)
Sep 01, 2023
5.278
5.278
4.950
5.040
19,190
-0.23(-4.44%)
Aug 31, 2023
4.746
5.544
4.746
5.274
45,539
+0.43(+8.81%)
Aug 30, 2023
4.973
5.298
4.730
4.847
23,870
-0.28(-5.45%)
Aug 29, 2023
4.860
5.134
4.830
5.126
16,049
+0.13(+2.53%)
Aug 28, 2023
5.100
5.100
4.838
5.000
11,451
-0.07(-1.38%)
Aug 25, 2023
5.280
5.400
5.040
5.070
16,834
-0.42(-7.65%)
Aug 24, 2023
4.688
5.700
4.607
5.490
200,825
+0.90(+19.56%)
Aug 23, 2023
4.439
4.770
4.330
4.592
56,289
+0.21(+4.72%)
Aug 22, 2023
4.260
4.557
4.260
4.385
36,436
+0.07(+1.73%)
Aug 21, 2023
4.304
4.500
4.260
4.310
16,147
-0.07(-1.58%)
Aug 18, 2023
4.146
4.412
4.080
4.379
4,524
+0.02(+0.51%)
Aug 17, 2023
4.213
4.529
4.213
4.357
10,011
+0.01(+0.33%)
Aug 16, 2023
4.500
4.500
4.031
4.343
42,473
-0.19(-4.12%)
Aug 15, 2023
4.823
4.974
4.529
4.529
11,150
-0.24(-5.07%)
Aug 14, 2023
4.774
4.980
4.714
4.771
23,038
-0.10(-2.08%)
Aug 11, 2023
4.968
4.968
4.826
4.873
9,627
-0.03(-0.71%)
Aug 10, 2023
4.932
5.040
4.807
4.907
20,286
+0.05(+0.98%)
Aug 09, 2023
4.740
5.040
4.492
4.860
84,414
-0.18(-3.56%)
Aug 08, 2023
4.683
5.076
4.621
5.039
83,979
+0.33(+6.99%)
Aug 07, 2023
5.040
5.160
4.683
4.710
34,044
-0.30(-5.99%)
Aug 04, 2023
4.776
5.010
4.776
5.010
15,835
+0.27(+5.67%)
Aug 03, 2023
4.740
4.894
4.740
4.741
8,938
-0.14(-2.79%)
Aug 02, 2023
4.908
4.967
4.620
4.877
27,454
-0.06(-1.31%)
Aug 01, 2023
5.092
5.092
4.861
4.942
20,128
-0.02(-0.40%)
Jul 31, 2023
5.040
5.070
4.848
4.962
24,393
-0.08(-1.52%)
Jul 28, 2023
5.148
5.148
4.939
5.039
9,064
+0.03(+0.56%)
Jul 27, 2023
5.147
5.190
4.981
5.011
11,948
-0.09(-1.75%)
Jul 26, 2023
4.920
5.100
4.920
5.100
14,670
+0.18(+3.66%)
Jul 25, 2023
5.267
5.267
4.875
4.920
72,284
-0.21(-4.09%)
Jul 24, 2023
5.040
5.280
4.920
5.130
36,149
+0.13(+2.63%)
Jul 21, 2023
4.920
5.069
4.897
4.999
28,782
-0.10(-1.99%)
Jul 20, 2023
4.860
5.100
4.740
5.100
45,910
+0.48(+10.38%)
Jul 19, 2023
4.800
4.860
4.621
4.621
22,698
-0.18(-3.73%)
Jul 18, 2023
4.500
4.799
4.500
4.799
24,087
+0.15(+3.32%)
Jul 17, 2023
4.506
4.691
4.433
4.645
17,685
+0.09(+1.87%)
Jul 14, 2023
4.680
4.710
4.506
4.560
21,442
-0.04(-0.90%)
Jul 13, 2023
4.605
4.789
4.500
4.601
37,006
-0.06(-1.34%)
Jul 12, 2023
4.782
4.800
4.545
4.664
17,287
-0.06(-1.31%)
Jul 11, 2023
4.800
4.800
4.560
4.726
8,907
+0.11(+2.29%)
Jul 10, 2023
4.440
4.735
4.324
4.620
34,457
+0.15(+3.24%)
Jul 07, 2023
4.349
4.494
4.321
4.475
10,022
+0.15(+3.58%)
Jul 06, 2023
4.380
4.484
4.263
4.320
33,868
-0.09(-2.15%)
Jul 05, 2023
4.680
4.680
4.380
4.415
24,295
-0.24(-5.06%)
Jul 03, 2023
4.350
4.680
4.350
4.650
10,818
+0.25(+5.59%)
Jun 30, 2023
4.440
4.440
4.328
4.404
17,388
+0.00(+0.05%)
Jun 29, 2023
4.309
4.417
4.200
4.402
14,091
+0.16(+3.84%)
Jun 28, 2023
4.260
4.384
4.212
4.239
84,206
-0.05(-1.24%)
Jun 27, 2023
4.220
4.440
4.220
4.292
8,654
+0.07(+1.71%)
Jun 26, 2023
4.286
4.555
4.220
4.220
13,264
-0.10(-2.31%)
Jun 23, 2023
4.560
4.680
4.320
4.320
35,667
-0.19(-4.27%)
Jun 22, 2023
4.560
4.679
4.440
4.513
16,073
-0.02(-0.37%)
Jun 21, 2023
4.381
4.800
4.367
4.529
71,710
-0.05(-1.09%)
Jun 20, 2023
4.860
5.040
4.579
4.579
42,465
-0.30(-6.17%)
Jun 16, 2023
4.800
4.948
4.559
4.880
64,748
+0.08(+1.68%)
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.