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
Youdao Inc ADR
(NY:
DAO
)
3.670
-0.040 (-1.08%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 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 (%)
May 31, 2022
5.160
5.280
4.940
5.160
359,401
+0.34(+7.05%)
May 27, 2022
4.670
4.970
4.400
4.820
248,139
+0.16(+3.43%)
May 26, 2022
4.520
4.950
4.520
4.660
246,486
+0.23(+5.19%)
May 25, 2022
4.550
4.659
4.380
4.430
206,889
-0.09(-1.99%)
May 24, 2022
5.520
5.850
4.510
4.520
268,716
-1.00(-18.12%)
May 23, 2022
5.690
5.690
5.370
5.520
102,611
-0.11(-1.95%)
May 20, 2022
6.240
6.350
5.510
5.630
110,990
-0.35(-5.85%)
May 19, 2022
6.290
6.580
5.920
5.980
131,064
-0.32(-5.08%)
May 18, 2022
5.330
6.420
5.330
6.300
303,327
+0.74(+13.31%)
May 17, 2022
5.320
5.710
5.300
5.560
144,826
+0.63(+12.78%)
May 16, 2022
5.050
5.356
4.905
4.930
182,501
-0.20(-3.90%)
May 13, 2022
4.630
5.170
4.580
5.130
133,126
+0.65(+14.51%)
May 12, 2022
4.510
4.800
4.310
4.480
135,234
-0.02(-0.44%)
May 11, 2022
5.100
5.240
4.500
4.500
189,219
-0.49(-9.82%)
May 10, 2022
5.290
5.450
4.920
4.990
130,005
-0.17(-3.29%)
May 09, 2022
5.850
5.980
5.140
5.160
116,667
-0.82(-13.71%)
May 06, 2022
6.360
6.470
5.980
5.980
76,011
-0.60(-9.12%)
May 05, 2022
6.890
7.010
6.460
6.580
92,283
-0.67(-9.24%)
May 04, 2022
6.980
7.290
6.910
7.250
75,285
+0.05(+0.69%)
May 03, 2022
7.600
7.880
7.160
7.200
95,596
-0.33(-4.38%)
May 02, 2022
6.980
7.660
6.980
7.530
104,047
+0.33(+4.58%)
Apr 29, 2022
7.200
7.660
7.120
7.200
243,152
+0.68(+10.43%)
Apr 28, 2022
6.450
6.710
6.360
6.520
82,317
+0.05(+0.77%)
Apr 27, 2022
6.080
6.480
5.970
6.470
150,478
+0.53(+8.92%)
Apr 26, 2022
6.370
6.415
5.940
5.940
82,929
-0.46(-7.19%)
Apr 25, 2022
5.810
6.480
5.800
6.400
108,250
+0.28(+4.58%)
Apr 22, 2022
6.460
6.870
6.120
6.120
116,691
-0.28(-4.38%)
Apr 21, 2022
6.730
6.940
6.340
6.400
121,061
-0.33(-4.90%)
Apr 20, 2022
7.090
7.095
6.620
6.730
226,274
-0.38(-5.34%)
Apr 19, 2022
6.490
7.285
6.460
7.110
150,061
+0.50(+7.56%)
Apr 18, 2022
6.700
6.700
6.360
6.610
126,059
-0.19(-2.79%)
Apr 14, 2022
7.150
7.150
6.670
6.800
92,005
-0.37(-5.16%)
Apr 13, 2022
6.990
7.245
6.930
7.170
136,862
+0.24(+3.46%)
Apr 12, 2022
7.180
7.310
6.840
6.930
93,842
-0.09(-1.28%)
Apr 11, 2022
7.410
7.470
7.000
7.020
95,990
-0.61(-7.99%)
Apr 08, 2022
7.520
8.040
7.520
7.630
103,928
+0.07(+0.93%)
Apr 07, 2022
7.750
7.920
7.440
7.560
75,430
-0.34(-4.30%)
Apr 06, 2022
7.790
8.120
7.500
7.900
81,980
-0.08(-1.00%)
Apr 05, 2022
8.410
8.530
7.975
7.980
87,826
-0.52(-6.12%)
Apr 04, 2022
8.420
8.800
8.070
8.500
215,498
+0.73(+9.40%)
Apr 01, 2022
8.050
8.250
7.660
7.770
286,949
+0.67(+9.44%)
Mar 31, 2022
7.440
7.600
7.010
7.100
238,408
-0.57(-7.43%)
Mar 30, 2022
7.860
8.270
7.670
7.670
213,301
-0.43(-5.31%)
Mar 29, 2022
8.270
8.710
7.970
8.100
255,891
-0.15(-1.82%)
Mar 28, 2022
8.410
9.000
8.160
8.250
144,500
+0.04(+0.49%)
Mar 25, 2022
8.590
8.653
8.100
8.210
266,549
-0.81(-8.98%)
Mar 24, 2022
9.090
9.290
8.510
9.020
239,656
-0.13(-1.42%)
Mar 23, 2022
8.890
9.680
8.780
9.150
218,165
-0.03(-0.33%)
Mar 22, 2022
8.840
9.470
8.659
9.180
321,388
+0.92(+11.14%)
Mar 21, 2022
8.290
8.680
8.000
8.260
211,465
-0.43(-4.95%)
Mar 18, 2022
8.090
8.780
8.077
8.690
496,903
+0.69(+8.62%)
Mar 17, 2022
8.330
8.840
7.660
8.000
485,449
-0.87(-9.81%)
Mar 16, 2022
7.610
8.980
7.270
8.870
1,000,391
+2.62(+41.92%)
Mar 15, 2022
5.960
6.750
5.460
6.250
777,413
+0.13(+2.12%)
Mar 14, 2022
7.170
7.300
6.120
6.120
633,908
-1.36(-18.18%)
Mar 11, 2022
9.160
9.296
7.480
7.480
399,472
-1.46(-16.33%)
Mar 10, 2022
9.030
8.940
144,240
-0.63(-6.58%)
Mar 09, 2022
9.380
10.15
9.380
9.570
116,052
+0.37(+4.02%)
Mar 08, 2022
9.060
9.560
8.800
9.200
131,857
+0.05(+0.55%)
Mar 07, 2022
8.810
9.720
8.680
9.150
223,175
+0.73(+8.67%)
Mar 04, 2022
9.610
9.900
8.400
8.420
277,621
-1.21(-12.56%)
Mar 03, 2022
10.52
10.65
9.530
9.630
143,925
-0.84(-8.02%)
Mar 02, 2022
11.08
11.34
10.43
10.47
161,464
-0.75(-6.68%)
Mar 01, 2022
11.71
12.06
11.15
11.22
86,896
-0.64(-5.40%)
Feb 28, 2022
11.06
12.18
11.06
11.86
128,429
+0.33(+2.86%)
Feb 25, 2022
12.42
11.95
11.39
11.53
212,536
+0.08(+0.70%)
Feb 24, 2022
11.47
11.86
11.08
11.45
207,721
+0.17(+1.51%)
Feb 23, 2022
11.71
12.02
11.26
11.28
135,092
-0.12(-1.05%)
Feb 22, 2022
11.51
12.00
11.31
11.40
127,635
-0.45(-3.80%)
Feb 18, 2022
11.85
0
-0.95(-7.42%)
Feb 17, 2022
13.78
14.09
12.79
12.80
187,023
-1.06(-7.65%)
Feb 16, 2022
13.97
14.45
13.44
13.86
251,675
-0.12(-0.86%)
Feb 15, 2022
13.35
14.22
13.35
13.98
143,698
+1.00(+7.70%)
Feb 14, 2022
13.24
13.52
12.68
12.98
82,896
-0.22(-1.67%)
Feb 11, 2022
14.29
14.36
13.17
13.20
103,970
-1.45(-9.90%)
Feb 10, 2022
14.24
14.81
14.07
14.65
130,419
+0.16(+1.10%)
Feb 09, 2022
14.20
14.80
14.18
14.49
235,245
+0.53(+3.80%)
Feb 08, 2022
13.94
14.36
13.77
13.96
117,449
-0.04(-0.29%)
Feb 07, 2022
14.08
14.50
13.90
14.00
132,047
-0.10(-0.71%)
Feb 04, 2022
13.85
14.50
13.61
14.10
141,778
+0.13(+0.93%)
Feb 03, 2022
13.64
14.20
13.97
78,944
+0.04(+0.29%)
Feb 02, 2022
14.00
14.49
13.60
13.93
112,778
-0.04(-0.29%)
Feb 01, 2022
14.01
14.50
13.42
13.97
177,648
-0.01(-0.07%)
Jan 31, 2022
12.10
14.09
13.98
138,526
+2.11(+17.78%)
Jan 28, 2022
11.71
12.11
11.04
11.87
127,266
+0.17(+1.45%)
Jan 27, 2022
12.43
12.46
11.57
11.70
137,505
-0.78(-6.25%)
Jan 26, 2022
13.35
13.62
12.28
12.48
157,301
-0.53(-4.07%)
Jan 25, 2022
13.04
13.18
12.15
13.01
156,043
-0.16(-1.21%)
Jan 24, 2022
12.17
13.30
11.57
13.17
284,139
+0.44(+3.46%)
Jan 21, 2022
13.05
13.62
12.67
12.73
225,425
-0.31(-2.38%)
Jan 20, 2022
14.09
14.88
12.92
13.04
329,020
-0.52(-3.83%)
Jan 19, 2022
13.30
13.85
13.09
13.56
145,298
+0.54(+4.15%)
Jan 18, 2022
13.00
13.61
12.86
13.02
111,031
-0.57(-4.19%)
Jan 14, 2022
13.59
0
+0.26(+1.95%)
Jan 13, 2022
14.81
14.81
13.01
13.33
282,958
-1.39(-9.44%)
Jan 12, 2022
13.78
14.80
13.73
14.72
287,199
+1.30(+9.69%)
Jan 11, 2022
12.94
13.87
12.92
13.42
288,557
+0.48(+3.71%)
Jan 10, 2022
12.53
12.97
11.86
12.94
171,552
+0.34(+2.70%)
Jan 07, 2022
12.09
13.07
12.09
12.60
336,732
+0.75(+6.33%)
Jan 06, 2022
12.25
12.54
10.79
11.85
467,639
-0.17(-1.41%)
Jan 05, 2022
12.01
12.92
11.94
12.02
158,755
-0.29(-2.36%)
Jan 04, 2022
12.59
12.66
11.79
12.31
340,199
-0.53(-4.13%)
Jan 03, 2022
12.46
13.07
12.16
12.84
160,793
+0.36(+2.88%)
Dec 31, 2021
11.28
12.99
11.28
12.48
452,783
+0.85(+7.31%)
Dec 30, 2021
9.940
12.10
9.940
11.63
516,239
+1.63(+16.30%)
Dec 29, 2021
10.75
10.76
9.930
10.00
782,272
-0.91(-8.34%)
Dec 28, 2021
11.23
11.38
10.90
10.91
189,409
-0.45(-3.96%)
Dec 27, 2021
11.37
11.56
11.28
11.36
164,183
-0.10(-0.87%)
Dec 23, 2021
11.25
11.55
10.77
11.46
146,208
+0.18(+1.60%)
Dec 22, 2021
11.46
11.84
11.15
11.28
158,079
-0.60(-5.05%)
Dec 21, 2021
10.80
12.36
10.71
11.88
328,901
+1.36(+12.93%)
Dec 20, 2021
10.55
10.61
10.11
10.52
241,344
-0.28(-2.59%)
Dec 17, 2021
10.34
10.96
10.24
10.80
220,803
+0.16(+1.50%)
Dec 16, 2021
10.97
11.19
10.30
10.64
232,514
-0.14(-1.30%)
Dec 15, 2021
10.46
10.95
10.11
10.78
256,600
+0.21(+1.99%)
Dec 14, 2021
11.28
11.29
10.52
10.57
584,785
-0.91(-7.93%)
Dec 13, 2021
13.02
13.10
11.48
11.48
628,801
-1.88(-14.07%)
Dec 10, 2021
12.10
13.50
11.65
13.36
1,126,843
+1.42(+11.89%)
Dec 09, 2021
12.48
13.20
11.80
11.94
328,410
-0.65(-5.16%)
Dec 08, 2021
12.02
13.18
11.68
12.59
262,192
+0.42(+3.45%)
Dec 07, 2021
11.44
12.75
11.30
12.17
373,361
+1.25(+11.45%)
Dec 06, 2021
11.05
11.16
10.26
10.92
446,532
-0.11(-1.00%)
Dec 03, 2021
12.98
12.98
10.75
11.03
759,692
-2.37(-17.69%)
Dec 02, 2021
13.67
14.22
13.00
13.40
265,406
-0.18(-1.33%)
Dec 01, 2021
16.15
16.16
13.47
13.58
353,397
-2.28(-14.38%)
Nov 30, 2021
15.80
16.64
15.80
15.86
1,172,150
-0.08(-0.50%)
Nov 29, 2021
16.89
16.89
15.68
15.94
231,943
-0.64(-3.86%)
Nov 26, 2021
16.00
16.91
16.00
16.58
164,630
-0.17(-1.01%)
Nov 24, 2021
15.83
16.98
15.40
16.75
263,450
+0.95(+6.01%)
Nov 23, 2021
15.85
16.77
15.38
15.80
236,611
+0.07(+0.45%)
Nov 22, 2021
15.01
15.79
14.83
15.73
223,648
+0.71(+4.73%)
Nov 19, 2021
16.05
16.70
14.35
15.02
507,175
-1.28(-7.85%)
Nov 18, 2021
16.51
16.61
16.31
16.30
456,708
-0.77(-4.51%)
Nov 17, 2021
17.61
17.61
16.66
17.07
247,029
-0.61(-3.45%)
Nov 16, 2021
15.25
17.77
15.11
17.68
776,750
+2.60(+17.24%)
Nov 15, 2021
15.21
15.90
14.96
15.08
449,346
-0.18(-1.18%)
Nov 12, 2021
14.18
15.45
14.18
15.26
320,518
+0.92(+6.42%)
Nov 11, 2021
13.60
14.50
13.60
14.34
246,750
+0.93(+6.94%)
Nov 10, 2021
13.85
13.41
154,688
-0.30(-2.19%)
Nov 09, 2021
13.70
14.07
13.40
13.71
166,613
-0.14(-1.01%)
Nov 08, 2021
12.83
13.97
12.80
13.85
288,042
+1.38(+11.07%)
Nov 05, 2021
12.89
12.89
12.32
12.47
286,211
-0.29(-2.27%)
Nov 04, 2021
13.15
13.40
12.58
12.76
538,853
-0.19(-1.47%)
Nov 03, 2021
12.93
13.12
12.62
12.95
131,117
+0.17(+1.33%)
Nov 02, 2021
12.78
13.09
12.60
12.78
297,743
-0.47(-3.55%)
Nov 01, 2021
12.32
13.30
12.28
13.25
180,128
+0.97(+7.90%)
Oct 29, 2021
12.08
12.35
11.80
12.28
247,312
+0.00(+0.00%)
Oct 28, 2021
12.13
12.63
12.02
12.28
168,632
-0.03(-0.24%)
Oct 27, 2021
12.30
12.85
12.08
12.31
174,034
+0.05(+0.41%)
Oct 26, 2021
12.68
12.26
283,046
-0.62(-4.81%)
Oct 25, 2021
13.05
13.41
12.69
12.88
164,149
-0.16(-1.23%)
Oct 22, 2021
13.22
13.46
12.86
13.04
211,521
-0.08(-0.61%)
Oct 21, 2021
13.02
13.43
12.93
13.12
218,579
+0.00(+0.00%)
Oct 20, 2021
13.03
13.29
12.70
13.12
236,688
+0.23(+1.78%)
Oct 19, 2021
12.28
13.27
12.15
12.89
546,369
+0.90(+7.51%)
Oct 18, 2021
11.99
12.59
11.84
11.99
330,025
+0.06(+0.50%)
Oct 15, 2021
12.41
12.41
11.42
11.93
301,317
-0.31(-2.53%)
Oct 14, 2021
13.50
13.66
12.15
12.24
267,427
-1.16(-8.66%)
Oct 13, 2021
13.56
14.02
13.27
13.40
272,722
+0.07(+0.53%)
Oct 12, 2021
13.44
13.88
13.16
13.33
232,483
+0.00(+0.00%)
Oct 11, 2021
13.43
13.80
13.23
13.33
169,489
+0.12(+0.91%)
Oct 08, 2021
13.04
13.46
12.76
13.21
230,387
+0.17(+1.30%)
Oct 07, 2021
12.20
13.12
12.07
13.04
311,611
+1.39(+11.93%)
Oct 06, 2021
11.23
12.01
11.23
11.65
295,079
-0.30(-2.51%)
Oct 05, 2021
11.00
12.11
11.00
11.95
216,008
+0.99(+9.03%)
Oct 04, 2021
11.73
11.77
10.80
10.96
206,055
-1.05(-8.74%)
Oct 01, 2021
12.09
12.22
11.55
12.01
247,134
-0.08(-0.66%)
Sep 30, 2021
11.14
12.20
11.10
12.09
352,048
+0.89(+7.95%)
Sep 29, 2021
11.37
11.90
10.97
11.20
231,970
-0.26(-2.27%)
Sep 28, 2021
12.08
12.08
11.37
11.46
178,398
-0.50(-4.18%)
Sep 27, 2021
11.76
12.08
11.01
11.96
338,683
+0.12(+1.01%)
Sep 24, 2021
12.75
12.97
11.78
11.84
603,606
-1.22(-9.34%)
Sep 23, 2021
13.31
13.61
12.65
13.06
876,120
-0.13(-0.99%)
Sep 22, 2021
12.54
13.43
12.53
13.19
570,982
+0.60(+4.77%)
Sep 21, 2021
12.69
12.79
12.43
12.59
227,062
+0.08(+0.64%)
Sep 20, 2021
12.41
13.05
12.26
12.51
398,763
-0.34(-2.65%)
Sep 17, 2021
12.69
12.87
12.38
12.85
463,735
+0.65(+5.33%)
Sep 16, 2021
12.12
12.80
11.92
12.20
188,609
-0.05(-0.41%)
Sep 15, 2021
13.22
13.46
11.76
12.25
818,981
-1.21(-8.99%)
Sep 14, 2021
14.26
15.07
13.26
13.46
608,830
-0.91(-6.33%)
Sep 13, 2021
14.10
14.61
13.75
14.37
290,922
+0.11(+0.77%)
Sep 10, 2021
14.55
14.97
14.23
14.26
393,862
-0.17(-1.18%)
Sep 09, 2021
13.63
14.79
13.63
14.43
440,199
-0.05(-0.35%)
Sep 08, 2021
14.56
15.10
13.56
14.48
774,830
-0.52(-3.47%)
Sep 07, 2021
13.60
15.44
13.60
15.00
1,913,262
+1.26(+9.17%)
Sep 03, 2021
12.80
14.15
12.75
13.74
969,996
+1.18(+9.39%)
Sep 02, 2021
12.67
12.91
12.15
12.56
472,007
-0.15(-1.18%)
Sep 01, 2021
12.55
12.98
11.65
12.71
690,565
+0.06(+0.47%)
Aug 31, 2021
10.60
12.95
10.47
12.65
1,783,874
+2.17(+20.71%)
Aug 30, 2021
9.840
10.95
9.550
10.48
422,455
+0.17(+1.65%)
Aug 27, 2021
10.78
10.78
10.26
10.31
167,921
-0.30(-2.83%)
Aug 26, 2021
10.65
11.12
10.27
10.61
273,999
-0.22(-2.03%)
Aug 25, 2021
10.65
11.05
10.18
10.83
400,624
-0.21(-1.90%)
Aug 24, 2021
9.860
11.30
9.660
11.04
868,856
+1.34(+13.81%)
Aug 23, 2021
10.22
10.22
8.810
9.700
977,100
-0.35(-3.48%)
Aug 20, 2021
9.620
10.30
9.240
10.05
814,430
+0.37(+3.82%)
Aug 19, 2021
9.480
9.790
9.110
9.680
398,671
-0.01(-0.10%)
Aug 18, 2021
10.07
10.29
9.470
9.690
608,787
-0.19(-1.92%)
Aug 17, 2021
8.830
10.18
8.830
9.880
612,899
+0.79(+8.69%)
Aug 16, 2021
9.350
9.350
8.880
9.090
328,371
-0.26(-2.78%)
Aug 13, 2021
9.380
9.460
9.000
9.350
387,424
-0.21(-2.20%)
Aug 12, 2021
10.10
10.18
9.300
9.560
427,118
-0.74(-7.18%)
Aug 11, 2021
10.44
10.49
9.860
10.30
351,292
-0.05(-0.48%)
Aug 10, 2021
10.49
10.84
9.970
10.35
386,523
+0.11(+1.07%)
Aug 09, 2021
9.600
10.81
9.447
10.24
570,465
+0.69(+7.23%)
Aug 06, 2021
9.590
9.730
9.360
9.550
618,449
+0.02(+0.21%)
Aug 05, 2021
9.600
9.749
9.280
9.530
370,580
-0.18(-1.85%)
Aug 04, 2021
10.11
10.37
9.355
9.710
611,909
+0.09(+0.94%)
Aug 03, 2021
9.750
10.14
9.310
9.620
709,771
+0.10(+1.05%)
Aug 02, 2021
8.880
9.690
8.600
9.520
794,879
+0.70(+7.94%)
Jul 30, 2021
8.050
8.870
8.050
8.820
1,247,731
-0.41(-4.44%)
Jul 29, 2021
10.73
10.86
8.740
9.230
2,314,586
-0.21(-2.22%)
Jul 28, 2021
7.670
9.840
7.320
9.440
3,277,232
+2.18(+30.03%)
Jul 27, 2021
7.730
8.300
7.020
7.260
3,272,886
-1.19(-14.08%)
Jul 26, 2021
9.460
9.836
8.090
8.450
4,580,521
-4.24(-33.41%)
Jul 23, 2021
14.50
14.50
12.16
12.69
2,004,142
-9.50(-42.81%)
Jul 22, 2021
23.26
23.45
21.76
22.19
137,968
-0.84(-3.65%)
Jul 21, 2021
21.59
23.08
21.55
23.03
228,678
+1.33(+6.13%)
Jul 20, 2021
21.63
21.86
20.63
21.70
219,769
+0.06(+0.28%)
Jul 19, 2021
21.54
22.23
20.71
21.64
460,933
-0.81(-3.61%)
Jul 16, 2021
21.40
22.60
20.68
22.45
719,096
+0.68(+3.12%)
Jul 15, 2021
21.75
22.31
21.36
21.77
195,546
+0.02(+0.09%)
Jul 14, 2021
22.11
22.30
21.54
21.75
162,668
-0.12(-0.55%)
Jul 13, 2021
21.07
22.32
20.80
21.87
258,744
+0.78(+3.70%)
Jul 12, 2021
21.55
21.55
20.42
21.09
152,416
+0.05(+0.24%)
Jul 09, 2021
20.18
21.47
19.81
21.04
534,361
+1.13(+5.68%)
Jul 08, 2021
19.41
20.07
18.62
19.91
387,896
-0.27(-1.34%)
Jul 07, 2021
21.40
21.53
20.05
20.18
256,313
-0.72(-3.44%)
Jul 06, 2021
20.90
21.49
20.69
20.90
310,180
-0.36(-1.69%)
Jul 02, 2021
22.12
22.25
21.01
21.26
224,567
-1.04(-4.66%)
Jul 01, 2021
22.99
23.45
22.02
22.30
209,568
-0.79(-3.42%)
Jun 30, 2021
23.54
23.83
22.92
23.09
243,974
-1.07(-4.43%)
Jun 29, 2021
23.75
24.32
22.97
24.16
395,750
-0.30(-1.23%)
Jun 28, 2021
24.89
25.61
24.24
24.46
179,608
-0.45(-1.81%)
Jun 25, 2021
24.97
25.18
24.64
24.91
362,520
+0.40(+1.63%)
Jun 24, 2021
23.70
24.51
22.92
24.51
339,545
+0.95(+4.03%)
Jun 23, 2021
22.91
23.57
22.75
23.56
354,872
+0.59(+2.57%)
Jun 22, 2021
23.02
23.05
22.42
22.97
244,873
-0.09(-0.39%)
Jun 21, 2021
22.76
23.43
22.50
23.06
229,694
+0.14(+0.61%)
Jun 18, 2021
22.23
23.44
22.09
22.92
892,018
+1.10(+5.04%)
Jun 17, 2021
23.69
23.69
21.66
21.82
518,309
-2.25(-9.35%)
Jun 16, 2021
24.94
25.99
23.70
24.07
275,648
-1.61(-6.27%)
Jun 15, 2021
26.76
26.89
24.43
25.68
548,183
-1.61(-5.90%)
Jun 14, 2021
24.55
27.78
23.94
27.29
1,545,306
+2.53(+10.22%)
Jun 11, 2021
25.59
26.29
24.27
24.76
1,459,185
-0.82(-3.21%)
Jun 10, 2021
25.00
26.50
24.98
25.58
279,166
+0.75(+3.02%)
Jun 09, 2021
23.73
25.20
23.70
24.83
339,205
+0.81(+3.37%)
Jun 08, 2021
22.80
24.05
22.75
24.02
276,594
+1.24(+5.44%)
Jun 07, 2021
23.05
23.05
22.24
22.78
328,317
-0.25(-1.09%)
Jun 04, 2021
23.01
23.72
22.34
23.03
307,206
+0.07(+0.30%)
Jun 03, 2021
24.04
24.44
22.78
22.96
466,394
-1.68(-6.82%)
Jun 02, 2021
25.37
25.39
24.03
24.64
205,137
-0.75(-2.95%)
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.