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
Horizon Global Corp Comm
(NY:
HZN
)
N/A
UNCHANGED
Last Price
Updated: 7:00 PM EST, Feb 7, 2023
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 28, 2021
9.740
9.820
9.380
9.770
65,121
+0.10(+1.03%)
May 27, 2021
9.310
9.715
9.308
9.670
64,626
+0.45(+4.88%)
May 26, 2021
8.680
9.280
8.680
9.220
99,011
+0.56(+6.47%)
May 25, 2021
8.780
8.810
8.580
8.660
53,144
-0.22(-2.48%)
May 24, 2021
9.000
9.000
8.770
8.880
32,496
-0.08(-0.89%)
May 21, 2021
8.310
9.000
8.310
8.960
109,806
+0.62(+7.43%)
May 20, 2021
8.200
8.480
8.070
8.340
42,574
+0.06(+0.72%)
May 19, 2021
8.170
8.420
8.000
8.280
49,501
+0.08(+0.98%)
May 18, 2021
8.000
8.480
7.670
8.200
558,449
+0.32(+4.06%)
May 17, 2021
7.900
7.980
7.650
7.880
81,808
+0.02(+0.25%)
May 14, 2021
7.650
7.910
7.605
7.860
63,271
+0.19(+2.48%)
May 13, 2021
7.800
7.921
7.500
7.670
110,916
-0.23(-2.91%)
May 12, 2021
7.890
8.450
7.720
7.900
1,568,340
+0.40(+5.33%)
May 11, 2021
7.100
7.530
7.090
7.500
67,899
+0.18(+2.46%)
May 10, 2021
7.650
7.660
7.100
7.320
81,969
-0.23(-3.05%)
May 07, 2021
7.110
7.550
7.110
7.550
193,511
+0.38(+5.30%)
May 06, 2021
7.400
7.650
7.140
7.170
54,404
-0.22(-2.98%)
May 05, 2021
7.400
7.527
7.300
7.390
38,194
+0.03(+0.41%)
May 04, 2021
7.870
8.180
7.350
7.360
74,598
-0.55(-6.95%)
May 03, 2021
8.060
8.250
7.760
7.910
81,499
-0.15(-1.86%)
Apr 30, 2021
8.210
8.460
7.950
8.060
45,500
-0.21(-2.54%)
Apr 29, 2021
8.500
8.500
8.260
8.270
20,050
-0.11(-1.31%)
Apr 28, 2021
8.450
8.465
8.200
8.380
33,562
-0.06(-0.71%)
Apr 27, 2021
8.400
8.600
8.250
8.440
28,936
+0.19(+2.30%)
Apr 26, 2021
8.240
8.420
7.980
8.250
50,963
+0.03(+0.36%)
Apr 23, 2021
7.560
8.240
7.485
8.220
50,400
+0.70(+9.31%)
Apr 22, 2021
7.540
7.870
7.420
7.520
92,578
+0.23(+3.16%)
Apr 21, 2021
7.100
7.410
7.100
7.290
52,445
+0.27(+3.85%)
Apr 20, 2021
7.350
7.400
6.950
7.020
66,137
-0.33(-4.49%)
Apr 19, 2021
7.950
8.050
7.320
7.350
151,898
-0.70(-8.70%)
Apr 16, 2021
8.550
8.700
8.010
8.050
159,600
-0.84(-9.45%)
Apr 15, 2021
9.600
9.750
8.740
8.890
125,925
-0.68(-7.11%)
Apr 14, 2021
9.650
9.950
9.540
9.570
50,877
-0.18(-1.85%)
Apr 13, 2021
9.790
9.890
9.550
9.750
81,467
-0.15(-1.52%)
Apr 12, 2021
9.980
10.03
9.580
9.900
69,081
-0.15(-1.49%)
Apr 09, 2021
10.04
10.28
9.970
10.05
78,300
-0.01(-0.10%)
Apr 08, 2021
10.37
10.37
10.03
10.06
53,069
-0.30(-2.90%)
Apr 07, 2021
10.43
10.47
10.20
10.36
58,523
-0.07(-0.67%)
Apr 06, 2021
10.27
10.63
10.27
10.43
53,112
+0.02(+0.19%)
Apr 05, 2021
10.20
10.50
10.09
10.41
60,085
+0.13(+1.26%)
Apr 01, 2021
10.31
10.49
10.22
10.28
35,600
-0.05(-0.48%)
Mar 31, 2021
10.52
10.64
10.24
10.33
53,891
-0.11(-1.05%)
Mar 30, 2021
10.20
10.53
10.03
10.44
45,702
+0.17(+1.66%)
Mar 29, 2021
10.34
10.51
10.20
10.27
61,121
-0.02(-0.19%)
Mar 26, 2021
10.44
10.71
10.15
10.29
50,000
-0.14(-1.34%)
Mar 25, 2021
9.880
10.44
9.880
10.43
30,431
+0.38(+3.78%)
Mar 24, 2021
10.12
10.53
10.02
10.05
40,501
-0.11(-1.08%)
Mar 23, 2021
10.58
10.64
10.10
10.16
91,902
-0.41(-3.88%)
Mar 22, 2021
10.46
10.63
10.35
10.57
76,837
+0.12(+1.15%)
Mar 19, 2021
10.50
10.76
10.35
10.45
147,100
-0.05(-0.48%)
Mar 18, 2021
10.43
10.60
10.28
10.50
92,995
+0.12(+1.16%)
Mar 17, 2021
10.77
10.77
10.30
10.38
99,451
-0.36(-3.35%)
Mar 16, 2021
11.30
11.78
10.68
10.74
120,516
-0.42(-3.76%)
Mar 15, 2021
10.56
11.22
10.43
11.16
88,232
+0.62(+5.88%)
Mar 12, 2021
9.850
10.65
9.830
10.54
84,300
+0.79(+8.10%)
Mar 11, 2021
9.560
9.880
9.550
9.750
38,724
+0.23(+2.42%)
Mar 10, 2021
9.720
9.900
9.440
9.520
30,807
-0.08(-0.83%)
Mar 09, 2021
9.550
9.690
9.370
9.600
39,461
+0.25(+2.67%)
Mar 08, 2021
9.640
9.800
9.290
9.350
47,285
-0.22(-2.30%)
Mar 05, 2021
9.310
9.700
9.250
9.570
63,400
+0.28(+3.01%)
Mar 04, 2021
10.03
10.16
9.020
9.290
132,476
-0.55(-5.59%)
Mar 03, 2021
9.800
10.24
9.760
9.840
105,590
+0.02(+0.20%)
Mar 02, 2021
10.13
10.46
9.740
9.820
138,431
-0.23(-2.29%)
Mar 01, 2021
9.580
10.24
9.420
10.05
124,105
+0.65(+6.91%)
Feb 26, 2021
9.220
9.580
9.120
9.400
52,800
+0.19(+2.06%)
Feb 25, 2021
9.780
9.780
9.200
9.210
94,248
-0.41(-4.26%)
Feb 24, 2021
9.400
9.750
9.380
9.620
43,996
+0.14(+1.48%)
Feb 23, 2021
9.470
9.570
9.260
9.480
68,372
-0.22(-2.27%)
Feb 22, 2021
9.660
9.970
9.580
9.700
21,215
-0.10(-1.02%)
Feb 19, 2021
9.800
9.980
9.680
9.800
28,800
+0.04(+0.41%)
Feb 18, 2021
9.480
9.900
9.410
9.760
57,653
+0.11(+1.14%)
Feb 17, 2021
9.510
9.800
9.320
9.650
68,759
+0.11(+1.15%)
Feb 16, 2021
10.88
10.88
9.403
9.540
174,581
-1.22(-11.34%)
Feb 12, 2021
9.710
11.08
9.240
10.76
336,500
+1.12(+11.62%)
Feb 11, 2021
9.860
9.900
9.242
9.640
83,853
-0.23(-2.33%)
Feb 10, 2021
9.980
9.980
9.510
9.870
44,851
+0.02(+0.20%)
Feb 09, 2021
9.750
9.980
9.600
9.850
49,859
+0.07(+0.72%)
Feb 08, 2021
9.920
9.990
9.500
9.780
43,227
-0.18(-1.81%)
Feb 05, 2021
9.630
10.03
9.600
9.960
48,700
+0.39(+4.08%)
Feb 04, 2021
9.230
9.780
9.162
9.570
53,871
+0.24(+2.57%)
Feb 03, 2021
9.000
9.480
8.880
9.330
44,794
+0.38(+4.25%)
Feb 02, 2021
9.850
9.970
8.790
8.950
95,598
-0.84(-8.58%)
Feb 01, 2021
9.520
10.12
9.520
9.790
161,779
+0.31(+3.27%)
Jan 29, 2021
9.200
9.600
9.120
9.480
49,200
+0.34(+3.72%)
Jan 28, 2021
9.600
9.600
9.130
9.140
42,400
-0.39(-4.09%)
Jan 27, 2021
9.290
9.630
9.140
9.530
68,348
+0.12(+1.28%)
Jan 26, 2021
9.100
9.490
9.100
9.410
125,967
+0.23(+2.51%)
Jan 25, 2021
8.700
9.180
8.550
9.180
116,952
+0.47(+5.40%)
Jan 22, 2021
9.030
9.050
8.650
8.710
55,400
-0.32(-3.54%)
Jan 21, 2021
8.980
9.050
8.890
9.030
38,048
+0.03(+0.33%)
Jan 20, 2021
8.890
9.055
8.890
9.000
58,070
+0.03(+0.33%)
Jan 19, 2021
9.050
9.065
8.900
8.970
49,849
-0.06(-0.66%)
Jan 15, 2021
9.040
9.080
8.830
9.030
51,600
+0.00(+0.00%)
Jan 14, 2021
9.120
9.120
8.960
9.030
74,182
-0.06(-0.66%)
Jan 13, 2021
9.090
9.110
9.040
9.090
57,210
+0.05(+0.55%)
Jan 12, 2021
8.970
9.110
8.970
9.040
66,928
+0.12(+1.35%)
Jan 11, 2021
8.420
8.930
8.390
8.920
98,439
+0.43(+5.06%)
Jan 08, 2021
8.680
8.680
8.320
8.490
110,000
-0.16(-1.85%)
Jan 07, 2021
8.760
8.770
8.590
8.650
28,453
-0.01(-0.12%)
Jan 06, 2021
8.360
8.895
8.350
8.660
62,496
+0.22(+2.61%)
Jan 05, 2021
8.420
8.580
8.390
8.440
31,349
+0.01(+0.12%)
Jan 04, 2021
8.650
8.790
8.210
8.430
53,359
-0.16(-1.86%)
Dec 31, 2020
8.590
8.590
8.590
42,550
+0.08(+0.94%)
Dec 30, 2020
8.230
8.710
8.090
8.510
42,550
+0.34(+4.16%)
Dec 29, 2020
8.270
8.510
8.000
8.170
63,390
-0.14(-1.68%)
Dec 28, 2020
8.490
8.540
8.210
8.310
101,783
-0.04(-0.48%)
Dec 24, 2020
9.150
9.150
8.060
8.350
110,300
-0.76(-8.34%)
Dec 23, 2020
9.410
9.490
9.070
9.110
58,930
-0.25(-2.67%)
Dec 22, 2020
9.300
9.610
9.300
9.360
85,378
+0.10(+1.08%)
Dec 21, 2020
8.850
9.290
8.850
9.260
35,409
+0.24(+2.66%)
Dec 18, 2020
9.250
9.370
8.730
9.020
230,600
-0.30(-3.22%)
Dec 17, 2020
9.400
9.400
9.250
9.320
136,308
-0.08(-0.85%)
Dec 16, 2020
9.280
9.400
9.210
9.400
72,464
+0.15(+1.62%)
Dec 15, 2020
9.050
9.270
8.950
9.250
106,533
+0.23(+2.55%)
Dec 14, 2020
8.920
9.050
8.920
9.020
54,884
+0.03(+0.33%)
Dec 11, 2020
8.960
9.050
8.900
8.990
48,500
-0.05(-0.55%)
Dec 10, 2020
8.940
9.090
8.740
9.040
55,341
+0.00(+0.00%)
Dec 09, 2020
9.050
9.100
8.944
9.040
81,898
+0.03(+0.33%)
Dec 08, 2020
8.880
9.180
8.820
9.010
94,495
+0.10(+1.12%)
Dec 07, 2020
8.600
8.980
8.150
8.910
231,621
+0.36(+4.21%)
Dec 04, 2020
8.420
8.680
8.300
8.550
151,300
+0.35(+4.27%)
Dec 03, 2020
7.950
8.280
7.860
8.200
66,865
+0.27(+3.40%)
Dec 02, 2020
7.340
7.930
7.250
7.930
62,523
+0.54(+7.31%)
Dec 01, 2020
7.230
7.490
7.170
7.390
34,504
+0.13(+1.79%)
Nov 30, 2020
7.590
7.690
7.220
7.260
63,717
-0.34(-4.47%)
Nov 27, 2020
7.520
7.950
7.510
7.600
51,700
+0.01(+0.13%)
Nov 25, 2020
7.470
7.680
7.470
7.590
79,300
+0.16(+2.15%)
Nov 24, 2020
7.420
7.500
7.250
7.430
71,379
+0.08(+1.09%)
Nov 23, 2020
7.090
7.410
7.080
7.350
130,858
+0.28(+3.96%)
Nov 20, 2020
6.850
7.100
6.830
7.070
66,800
+0.19(+2.76%)
Nov 19, 2020
7.000
7.100
6.850
6.880
26,927
-0.07(-1.01%)
Nov 18, 2020
7.020
7.110
6.770
6.950
47,413
-0.06(-0.86%)
Nov 17, 2020
7.080
7.180
6.940
7.010
57,921
-0.13(-1.82%)
Nov 16, 2020
6.940
7.180
6.800
7.140
141,845
+0.32(+4.69%)
Nov 13, 2020
6.510
6.980
6.505
6.820
136,200
+0.45(+7.06%)
Nov 12, 2020
6.180
6.540
6.120
6.370
139,574
+0.19(+3.07%)
Nov 11, 2020
5.900
6.340
5.900
6.180
132,540
+0.27(+4.57%)
Nov 10, 2020
5.950
6.210
5.900
5.910
62,749
-0.02(-0.34%)
Nov 09, 2020
6.160
6.400
5.900
5.930
91,762
-0.17(-2.79%)
Nov 06, 2020
6.000
6.240
5.750
6.100
48,400
+0.01(+0.16%)
Nov 05, 2020
5.900
6.700
5.900
6.090
100,617
+0.00(+0.00%)
Nov 04, 2020
5.980
6.135
5.930
6.090
17,617
+0.12(+2.01%)
Nov 03, 2020
6.050
6.220
5.900
5.970
43,359
+0.10(+1.70%)
Nov 02, 2020
5.770
5.940
5.529
5.870
19,797
+0.25(+4.45%)
Oct 30, 2020
5.990
6.050
5.540
5.620
48,600
-0.40(-6.64%)
Oct 29, 2020
5.680
6.020
5.680
6.020
22,856
+0.43(+7.69%)
Oct 28, 2020
5.700
5.760
5.510
5.590
28,077
-0.17(-2.95%)
Oct 27, 2020
6.050
6.050
5.700
5.760
25,266
-0.07(-1.20%)
Oct 26, 2020
5.910
5.920
5.670
5.830
11,867
-0.11(-1.85%)
Oct 23, 2020
6.350
6.400
5.260
5.940
103,300
-0.34(-5.41%)
Oct 22, 2020
5.850
6.400
5.850
6.280
30,291
+0.39(+6.62%)
Oct 21, 2020
5.970
6.000
5.731
5.890
86,351
-0.34(-5.46%)
Oct 20, 2020
6.210
6.350
6.150
6.230
154,199
+0.18(+2.98%)
Oct 19, 2020
5.660
6.530
5.550
6.050
353,156
+0.36(+6.33%)
Oct 16, 2020
5.620
5.870
5.620
5.690
19,400
+0.01(+0.18%)
Oct 15, 2020
5.650
5.760
5.630
5.680
19,953
+0.03(+0.53%)
Oct 14, 2020
5.850
5.890
5.620
5.650
20,367
-0.24(-4.07%)
Oct 13, 2020
5.630
5.920
5.610
5.890
15,009
+0.19(+3.33%)
Oct 12, 2020
5.700
5.830
5.580
5.700
8,443
-0.04(-0.70%)
Oct 09, 2020
5.660
5.830
5.660
5.740
36,500
+0.07(+1.23%)
Oct 08, 2020
5.920
5.920
5.640
5.670
21,574
-0.16(-2.74%)
Oct 07, 2020
5.860
5.920
5.810
5.830
11,667
+0.08(+1.39%)
Oct 06, 2020
5.980
5.980
5.750
5.750
15,224
-0.22(-3.69%)
Oct 05, 2020
5.900
6.070
5.745
5.970
44,019
+0.09(+1.53%)
Oct 02, 2020
5.650
5.950
5.600
5.880
41,100
+0.05(+0.86%)
Oct 01, 2020
5.750
5.870
5.750
5.830
40,171
+0.08(+1.39%)
Sep 30, 2020
5.500
5.750
5.500
5.750
84,128
+0.29(+5.31%)
Sep 29, 2020
5.300
5.540
5.300
5.460
33,850
+0.18(+3.41%)
Sep 28, 2020
5.170
5.430
5.170
5.280
35,247
-0.01(-0.19%)
Sep 25, 2020
5.200
5.380
5.110
5.290
66,700
+0.16(+3.12%)
Sep 24, 2020
5.310
5.320
5.100
5.130
47,228
-0.17(-3.21%)
Sep 23, 2020
5.240
5.380
5.130
5.300
50,858
+0.06(+1.15%)
Sep 22, 2020
5.340
5.400
5.220
5.240
14,670
-0.16(-2.96%)
Sep 21, 2020
5.350
5.470
5.170
5.400
30,369
+0.05(+0.93%)
Sep 18, 2020
5.580
5.580
5.330
5.350
37,800
-0.15(-2.73%)
Sep 17, 2020
5.440
5.620
5.290
5.500
21,226
+0.07(+1.29%)
Sep 16, 2020
5.670
5.670
5.250
5.430
51,052
-0.22(-3.89%)
Sep 15, 2020
5.690
5.740
5.550
5.650
14,464
-0.04(-0.70%)
Sep 14, 2020
5.780
5.780
5.580
5.690
10,695
-0.01(-0.18%)
Sep 11, 2020
5.740
5.800
5.630
5.700
9,100
-0.03(-0.52%)
Sep 10, 2020
5.290
5.740
5.290
5.730
50,965
+0.53(+10.19%)
Sep 09, 2020
5.220
5.380
5.180
5.200
57,263
+0.08(+1.56%)
Sep 08, 2020
5.220
5.365
5.110
5.120
33,624
-0.08(-1.54%)
Sep 04, 2020
5.940
6.010
5.160
5.200
93,500
-0.65(-11.11%)
Sep 03, 2020
6.240
6.240
5.820
5.850
145,459
-0.49(-7.73%)
Sep 02, 2020
6.350
6.380
6.110
6.340
36,326
-0.02(-0.31%)
Sep 01, 2020
6.050
6.400
5.970
6.360
125,561
+0.36(+6.00%)
Aug 31, 2020
5.960
6.220
5.950
6.000
46,241
+0.01(+0.17%)
Aug 28, 2020
5.980
6.130
5.920
5.990
42,300
+0.01(+0.17%)
Aug 27, 2020
5.870
6.160
5.790
5.980
51,451
+0.10(+1.70%)
Aug 26, 2020
5.760
6.010
5.760
5.880
19,808
+0.16(+2.80%)
Aug 25, 2020
5.550
5.810
5.545
5.720
31,736
+0.19(+3.44%)
Aug 24, 2020
5.440
5.620
5.440
5.530
21,374
+0.09(+1.65%)
Aug 21, 2020
5.740
5.850
5.330
5.440
60,800
-0.33(-5.72%)
Aug 20, 2020
5.780
5.910
5.760
5.770
26,260
-0.03(-0.52%)
Aug 19, 2020
5.840
6.070
5.765
5.800
42,284
-0.16(-2.68%)
Aug 18, 2020
6.050
6.160
5.580
5.960
72,250
-0.25(-4.03%)
Aug 17, 2020
5.970
6.360
5.965
6.210
135,478
+0.24(+4.02%)
Aug 14, 2020
6.060
6.150
5.890
5.970
90,400
+0.04(+0.67%)
Aug 13, 2020
6.240
6.260
5.900
5.930
156,753
-0.47(-7.34%)
Aug 12, 2020
5.870
6.950
5.810
6.400
682,841
+0.80(+14.29%)
Aug 11, 2020
4.610
5.950
4.610
5.600
329,266
+0.99(+21.48%)
Aug 10, 2020
4.660
4.800
4.460
4.610
97,900
-0.05(-1.07%)
Aug 07, 2020
3.700
4.920
3.350
4.660
304,200
+0.62(+15.35%)
Aug 06, 2020
4.110
4.200
4.020
4.040
54,014
-0.12(-2.88%)
Aug 05, 2020
4.340
4.390
4.130
4.160
119,744
-0.16(-3.70%)
Aug 04, 2020
4.370
4.570
4.290
4.320
91,030
-0.06(-1.37%)
Aug 03, 2020
4.140
4.550
4.140
4.380
68,656
+0.27(+6.57%)
Jul 31, 2020
4.450
4.450
4.050
4.110
71,900
-0.34(-7.64%)
Jul 30, 2020
4.310
4.730
4.250
4.450
87,000
+0.05(+1.14%)
Jul 29, 2020
4.080
4.510
4.000
4.400
117,834
+0.12(+2.80%)
Jul 28, 2020
4.280
4.382
4.240
4.280
25,647
-0.04(-0.93%)
Jul 27, 2020
4.450
4.450
4.280
4.320
61,876
-0.11(-2.48%)
Jul 24, 2020
3.920
4.480
3.880
4.430
79,800
+0.39(+9.65%)
Jul 23, 2020
4.390
4.730
3.750
4.040
111,646
-0.44(-9.82%)
Jul 22, 2020
3.610
4.490
3.610
4.480
163,411
+0.79(+21.41%)
Jul 21, 2020
3.480
3.720
3.423
3.690
54,568
+0.27(+7.89%)
Jul 20, 2020
3.430
3.520
3.350
3.420
25,642
-0.05(-1.44%)
Jul 17, 2020
3.210
3.580
3.210
3.470
59,200
+0.28(+8.78%)
Jul 16, 2020
3.280
3.280
3.140
3.190
19,287
-0.09(-2.74%)
Jul 15, 2020
3.130
3.310
3.060
3.280
27,151
+0.23(+7.54%)
Jul 14, 2020
3.090
3.130
3.050
3.050
6,346
-0.08(-2.56%)
Jul 13, 2020
3.160
3.230
3.050
3.130
23,217
-0.03(-0.95%)
Jul 10, 2020
3.090
3.250
3.050
3.160
63,800
-0.08(-2.47%)
Jul 09, 2020
3.220
3.340
2.950
3.240
87,310
-0.01(-0.31%)
Jul 08, 2020
3.600
3.699
3.090
3.250
118,524
-0.39(-10.71%)
Jul 07, 2020
3.150
3.690
3.090
3.640
109,427
+0.38(+11.66%)
Jul 06, 2020
2.980
3.330
2.420
3.260
142,004
+0.29(+9.76%)
Jul 02, 2020
2.730
3.080
2.550
2.970
134,300
+0.46(+18.33%)
Jul 01, 2020
2.200
2.870
2.200
2.510
182,684
+0.31(+14.09%)
Jun 30, 2020
2.040
2.250
2.040
2.200
12,130
+0.12(+5.77%)
Jun 29, 2020
2.030
2.130
2.020
2.080
23,390
+0.08(+4.00%)
Jun 26, 2020
2.050
2.138
1.950
2.000
24,900
-0.13(-6.10%)
Jun 25, 2020
1.970
2.250
1.950
2.130
497,088
+0.12(+5.97%)
Jun 24, 2020
2.040
2.070
1.960
2.010
15,405
+0.01(+0.50%)
Jun 23, 2020
1.960
2.120
1.920
2.000
26,470
+0.04(+2.04%)
Jun 22, 2020
1.980
2.070
1.840
1.960
28,397
-0.06(-2.97%)
Jun 19, 2020
2.210
2.220
1.980
2.020
31,800
-0.09(-4.27%)
Jun 18, 2020
2.230
2.230
2.100
2.110
33,569
-0.10(-4.52%)
Jun 17, 2020
2.300
2.300
2.210
2.210
23,662
-0.06(-2.64%)
Jun 16, 2020
2.300
2.305
2.140
2.270
17,050
+0.02(+0.89%)
Jun 15, 2020
2.130
2.300
2.100
2.250
12,096
+0.03(+1.35%)
Jun 12, 2020
2.240
2.270
2.110
2.220
16,500
+0.02(+0.91%)
Jun 11, 2020
2.160
2.250
2.100
2.200
19,385
-0.14(-5.98%)
Jun 10, 2020
2.370
2.499
2.100
2.340
64,582
-0.13(-5.26%)
Jun 09, 2020
2.100
2.500
2.030
2.470
88,147
+0.37(+17.62%)
Jun 08, 2020
2.000
2.150
1.730
2.100
96,792
+0.15(+7.69%)
Jun 05, 2020
1.900
2.080
1.840
1.950
148,100
+0.20(+11.43%)
Jun 04, 2020
1.710
1.950
1.690
1.750
173,663
+0.04(+2.34%)
Jun 03, 2020
1.750
1.750
1.400
1.710
111,350
+0.02(+1.18%)
Jun 02, 2020
1.650
1.750
1.650
1.690
18,692
+0.06(+3.68%)
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.