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
Select Water Solutions Inc
(NY:
WTTR
)
10.65
-0.06 (-0.56%)
Streaming Delayed Price
Updated: 11:19 AM EDT, Jun 11, 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 28, 2021
5.342
5.618
5.246
5.418
553,673
+0.20(+3.84%)
May 27, 2021
5.151
5.332
5.094
5.218
1,005,687
+0.14(+2.82%)
May 26, 2021
4.912
5.113
4.827
5.075
210,390
+0.17(+3.50%)
May 25, 2021
5.056
5.223
4.893
4.903
585,148
-0.42(-7.89%)
May 24, 2021
5.342
5.590
4.923
5.323
2,185,544
-0.02(-0.36%)
May 21, 2021
5.323
5.475
5.189
5.342
303,825
+0.17(+3.32%)
May 20, 2021
5.409
5.409
5.146
5.170
306,541
-0.20(-3.73%)
May 19, 2021
5.647
5.733
5.332
5.370
311,067
-0.57(-9.63%)
May 18, 2021
6.162
6.229
5.933
5.943
283,235
-0.20(-3.26%)
May 17, 2021
6.057
6.238
5.981
6.143
420,275
+0.04(+0.62%)
May 14, 2021
5.971
6.172
5.866
6.105
337,871
+0.20(+3.39%)
May 13, 2021
5.819
6.057
5.580
5.905
298,704
+0.04(+0.65%)
May 12, 2021
6.248
6.515
5.790
5.866
449,566
-0.42(-6.68%)
May 11, 2021
5.838
6.315
5.838
6.286
614,004
+0.23(+3.78%)
May 10, 2021
6.668
6.906
6.057
6.057
631,770
-0.50(-7.57%)
May 07, 2021
5.857
6.677
5.857
6.553
1,023,174
+0.65(+10.99%)
May 06, 2021
5.723
5.952
5.485
5.905
675,779
+0.10(+1.81%)
May 05, 2021
5.466
5.847
4.922
5.800
1,107,524
+0.69(+13.43%)
May 04, 2021
5.027
5.122
4.769
5.113
345,472
+0.08(+1.52%)
May 03, 2021
4.750
5.056
4.731
5.037
404,270
+0.43(+9.32%)
Apr 30, 2021
4.817
4.922
4.579
4.607
361,679
-0.33(-6.76%)
Apr 29, 2021
5.065
5.094
4.855
4.941
422,988
+0.00(+0.00%)
Apr 28, 2021
4.932
5.075
4.865
4.941
523,881
+0.02(+0.39%)
Apr 27, 2021
4.846
4.932
4.588
4.922
1,107,816
+0.12(+2.58%)
Apr 26, 2021
4.521
4.817
4.512
4.798
423,939
+0.31(+6.79%)
Apr 23, 2021
4.416
4.617
4.335
4.493
330,019
+0.10(+2.17%)
Apr 22, 2021
4.474
4.531
4.302
4.397
241,971
-0.02(-0.43%)
Apr 21, 2021
4.245
4.436
4.168
4.416
228,831
+0.10(+2.21%)
Apr 20, 2021
4.626
4.626
4.216
4.321
512,165
-0.34(-7.36%)
Apr 19, 2021
4.664
4.750
4.598
4.664
175,373
-0.01(-0.20%)
Apr 16, 2021
4.817
4.817
4.617
4.674
367,654
-0.10(-2.00%)
Apr 15, 2021
4.960
4.960
4.626
4.769
318,235
-0.16(-3.29%)
Apr 14, 2021
4.750
5.027
4.712
4.932
432,093
+0.27(+5.73%)
Apr 13, 2021
4.636
4.731
4.493
4.664
410,523
+0.00(+0.00%)
Apr 12, 2021
4.731
4.808
4.579
4.664
227,839
-0.02(-0.41%)
Apr 09, 2021
4.817
4.846
4.607
4.684
262,086
-0.10(-2.19%)
Apr 08, 2021
4.588
4.817
4.483
4.788
322,070
+0.16(+3.51%)
Apr 07, 2021
4.664
4.808
4.588
4.626
339,576
-0.03(-0.61%)
Apr 06, 2021
4.827
5.008
4.655
4.655
403,347
-0.16(-3.37%)
Apr 05, 2021
4.998
4.998
4.602
4.817
440,665
-0.15(-3.07%)
Apr 01, 2021
4.769
4.984
4.731
4.970
391,976
+0.22(+4.62%)
Mar 31, 2021
4.769
4.846
4.598
4.750
586,671
-0.04(-0.80%)
Mar 30, 2021
4.684
4.836
4.655
4.788
249,358
+0.02(+0.40%)
Mar 29, 2021
5.075
5.141
4.741
4.769
321,246
-0.37(-7.24%)
Mar 26, 2021
5.246
5.294
5.027
5.141
361,050
+0.07(+1.32%)
Mar 25, 2021
4.788
5.094
4.664
5.075
477,283
+0.12(+2.50%)
Mar 24, 2021
5.065
5.342
4.941
4.951
567,283
+0.04(+0.78%)
Mar 23, 2021
5.208
5.323
4.903
4.912
575,913
-0.48(-8.85%)
Mar 22, 2021
5.342
5.494
5.103
5.389
630,864
+0.03(+0.53%)
Mar 19, 2021
5.265
5.599
5.170
5.361
2,179,720
+0.07(+1.26%)
Mar 18, 2021
5.657
5.725
5.256
5.294
569,751
-0.36(-6.41%)
Mar 17, 2021
5.752
5.800
5.599
5.657
465,334
-0.14(-2.47%)
Mar 16, 2021
5.914
5.962
5.695
5.800
415,535
-0.26(-4.25%)
Mar 15, 2021
6.296
6.343
5.914
6.057
520,254
-0.38(-5.93%)
Mar 12, 2021
6.572
6.660
6.362
6.439
272,465
-0.05(-0.74%)
Mar 11, 2021
6.744
6.744
6.448
6.486
590,935
-0.13(-2.02%)
Mar 10, 2021
6.398
6.658
6.360
6.620
490,802
+0.25(+3.89%)
Mar 09, 2021
7.059
7.059
6.353
6.372
423,808
-0.62(-8.87%)
Mar 08, 2021
7.135
7.230
6.687
6.992
866,243
-0.05(-0.68%)
Mar 05, 2021
6.248
7.059
6.048
7.040
783,952
+1.02(+16.96%)
Mar 04, 2021
6.133
6.172
5.838
6.019
656,293
+0.00(+0.00%)
Mar 03, 2021
6.114
6.221
5.962
6.019
1,364,555
+0.03(+0.48%)
Mar 02, 2021
6.467
6.515
5.952
5.990
923,836
-0.48(-7.37%)
Mar 01, 2021
6.277
6.591
6.114
6.467
981,718
+0.44(+7.28%)
Feb 26, 2021
6.086
6.172
5.723
6.029
555,832
+0.07(+1.12%)
Feb 25, 2021
6.296
6.372
5.943
5.962
645,606
-0.33(-5.30%)
Feb 24, 2021
6.229
6.649
6.124
6.296
962,648
+0.01(+0.15%)
Feb 23, 2021
6.153
6.391
5.990
6.286
520,372
+0.19(+3.13%)
Feb 22, 2021
5.723
6.334
5.723
6.095
360,014
+0.39(+6.86%)
Feb 19, 2021
5.609
5.809
5.552
5.704
296,996
+0.13(+2.40%)
Feb 18, 2021
5.666
5.733
5.475
5.571
275,804
-0.15(-2.67%)
Feb 17, 2021
5.800
5.847
5.533
5.723
195,080
-0.09(-1.48%)
Feb 16, 2021
5.771
5.933
5.733
5.809
378,150
+0.26(+4.64%)
Feb 12, 2021
5.380
5.657
5.285
5.552
240,700
+0.14(+2.65%)
Feb 11, 2021
5.695
5.712
5.304
5.409
230,757
-0.31(-5.34%)
Feb 10, 2021
5.723
5.914
5.637
5.714
248,581
+0.00(+0.00%)
Feb 09, 2021
5.924
5.924
5.628
5.714
336,677
-0.31(-5.07%)
Feb 08, 2021
5.752
6.133
5.723
6.019
285,720
+0.44(+7.86%)
Feb 05, 2021
5.809
5.809
5.533
5.580
185,242
-0.07(-1.18%)
Feb 04, 2021
5.389
5.657
5.246
5.647
375,902
+0.29(+5.34%)
Feb 03, 2021
5.075
5.370
5.075
5.361
276,115
+0.30(+5.84%)
Feb 02, 2021
5.103
5.332
5.037
5.065
627,265
+0.18(+3.71%)
Feb 01, 2021
4.779
4.979
4.588
4.884
354,983
+0.10(+1.99%)
Jan 29, 2021
4.865
4.970
4.684
4.788
237,659
-0.10(-2.14%)
Jan 28, 2021
4.817
4.922
4.636
4.893
336,011
+0.10(+1.99%)
Jan 27, 2021
4.998
5.294
4.760
4.798
585,357
-0.39(-7.54%)
Jan 26, 2021
5.389
5.580
5.151
5.189
183,909
-0.06(-1.09%)
Jan 25, 2021
5.180
5.304
4.969
5.246
350,661
-0.06(-1.08%)
Jan 22, 2021
4.798
5.313
4.798
5.304
517,987
+0.35(+7.13%)
Jan 21, 2021
5.237
5.332
4.874
4.951
372,011
-0.40(-7.49%)
Jan 20, 2021
5.609
5.714
5.246
5.351
332,297
-0.21(-3.77%)
Jan 19, 2021
5.704
5.704
5.456
5.561
479,547
-0.03(-0.51%)
Jan 15, 2021
5.447
5.752
5.389
5.590
445,442
-0.05(-0.85%)
Jan 14, 2021
5.275
5.819
5.275
5.637
442,945
+0.36(+6.87%)
Jan 13, 2021
5.590
5.590
5.237
5.275
375,178
-0.33(-5.95%)
Jan 12, 2021
5.342
5.657
5.332
5.609
473,463
+0.33(+6.33%)
Jan 11, 2021
5.084
5.304
5.075
5.275
472,566
+0.03(+0.55%)
Jan 08, 2021
5.256
5.371
5.070
5.246
471,231
+0.07(+1.29%)
Jan 07, 2021
5.122
5.304
5.046
5.180
483,317
+0.11(+2.26%)
Jan 06, 2021
4.664
5.170
4.455
5.065
1,080,015
+0.63(+14.19%)
Jan 05, 2021
4.064
4.617
4.064
4.436
486,580
+0.43(+10.71%)
Jan 04, 2021
3.997
4.226
3.873
4.006
324,704
+0.10(+2.44%)
Dec 31, 2020
3.911
3.911
3.911
256,748
+0.06(+1.49%)
Dec 30, 2020
3.816
3.940
3.806
3.854
256,748
+0.06(+1.51%)
Dec 29, 2020
4.016
4.025
3.720
3.796
311,408
-0.18(-4.56%)
Dec 28, 2020
4.102
4.207
3.968
3.978
167,989
-0.04(-0.95%)
Dec 24, 2020
4.111
4.121
3.920
4.016
144,147
-0.07(-1.64%)
Dec 23, 2020
4.006
4.140
3.978
4.083
435,267
+0.16(+4.14%)
Dec 22, 2020
3.901
4.025
3.882
3.920
312,750
+0.00(+0.00%)
Dec 21, 2020
3.863
4.102
3.816
3.920
417,275
-0.18(-4.42%)
Dec 18, 2020
4.312
4.321
3.940
4.102
2,373,244
-0.21(-4.87%)
Dec 17, 2020
4.369
4.502
4.283
4.312
427,940
-0.03(-0.66%)
Dec 16, 2020
4.569
4.569
4.302
4.340
366,520
-0.13(-2.99%)
Dec 15, 2020
4.521
4.569
4.312
4.474
383,747
+0.11(+2.63%)
Dec 14, 2020
4.674
4.731
4.273
4.359
463,843
-0.26(-5.58%)
Dec 11, 2020
4.674
4.760
4.512
4.617
191,008
-0.14(-3.01%)
Dec 10, 2020
4.512
4.865
4.397
4.760
245,906
+0.29(+6.40%)
Dec 09, 2020
4.598
4.769
4.426
4.474
244,879
-0.04(-0.85%)
Dec 08, 2020
4.350
4.564
4.331
4.512
414,905
+0.07(+1.50%)
Dec 07, 2020
4.731
4.731
4.372
4.445
265,804
-0.31(-6.61%)
Dec 04, 2020
4.426
4.769
4.426
4.760
259,360
+0.46(+10.64%)
Dec 03, 2020
4.369
4.455
4.264
4.302
205,303
-0.05(-1.10%)
Dec 02, 2020
4.197
4.512
4.140
4.350
258,474
+0.10(+2.24%)
Dec 01, 2020
4.188
4.407
4.130
4.254
380,302
+0.22(+5.44%)
Nov 30, 2020
4.531
4.540
4.016
4.035
537,768
-0.60(-12.96%)
Nov 27, 2020
4.655
4.703
4.378
4.636
139,744
-0.10(-2.02%)
Nov 25, 2020
4.846
4.865
4.645
4.731
261,562
-0.19(-3.88%)
Nov 24, 2020
4.540
4.941
4.526
4.922
461,304
+0.52(+11.69%)
Nov 23, 2020
3.930
4.539
3.892
4.407
493,121
+0.57(+14.93%)
Nov 20, 2020
4.035
4.035
3.787
3.835
372,162
-0.27(-6.51%)
Nov 19, 2020
4.102
4.188
3.940
4.102
208,485
-0.03(-0.69%)
Nov 18, 2020
4.178
4.426
4.083
4.130
412,722
-0.01(-0.23%)
Nov 17, 2020
4.006
4.168
3.873
4.140
282,966
+0.00(+0.00%)
Nov 16, 2020
3.720
4.149
3.720
4.140
406,573
+0.50(+13.61%)
Nov 13, 2020
3.711
3.768
3.577
3.644
198,242
+0.00(+0.00%)
Nov 12, 2020
3.625
3.711
3.548
3.644
220,018
-0.07(-1.80%)
Nov 11, 2020
3.768
3.835
3.608
3.711
189,414
-0.08(-2.02%)
Nov 10, 2020
3.796
3.844
3.644
3.787
295,133
+0.09(+2.32%)
Nov 09, 2020
3.720
3.830
3.491
3.701
415,214
+0.56(+17.93%)
Nov 06, 2020
3.129
3.167
3.052
3.138
354,865
+0.02(+0.61%)
Nov 05, 2020
2.909
3.148
2.909
3.119
157,036
+0.17(+5.83%)
Nov 04, 2020
3.129
3.234
2.728
2.947
290,510
-0.31(-9.65%)
Nov 03, 2020
3.253
3.291
3.110
3.262
176,572
+0.15(+4.91%)
Nov 02, 2020
2.928
3.176
2.871
3.110
285,389
+0.23(+7.95%)
Oct 30, 2020
2.871
2.909
2.804
2.881
353,187
-0.02(-0.66%)
Oct 29, 2020
2.766
2.909
2.671
2.900
303,818
+0.08(+2.70%)
Oct 28, 2020
2.862
2.947
2.776
2.824
299,464
-0.17(-5.73%)
Oct 27, 2020
3.091
3.091
2.928
2.995
326,802
-0.07(-2.18%)
Oct 26, 2020
3.205
3.219
2.967
3.062
281,649
-0.22(-6.69%)
Oct 23, 2020
3.300
3.405
3.176
3.281
355,913
+0.03(+0.88%)
Oct 22, 2020
3.300
3.339
3.215
3.253
257,275
-0.02(-0.58%)
Oct 21, 2020
3.300
3.348
3.248
3.272
305,278
-0.05(-1.44%)
Oct 20, 2020
3.310
3.415
3.243
3.320
398,668
+0.04(+1.16%)
Oct 19, 2020
3.434
3.501
3.243
3.281
362,492
-0.17(-4.97%)
Oct 16, 2020
3.558
3.720
3.444
3.453
600,073
-0.12(-3.47%)
Oct 15, 2020
3.424
3.606
3.291
3.577
1,775,976
+0.08(+2.18%)
Oct 14, 2020
3.491
3.615
3.467
3.501
311,044
+0.03(+0.82%)
Oct 13, 2020
3.596
3.625
3.434
3.472
207,551
-0.17(-4.71%)
Oct 12, 2020
3.606
3.711
3.577
3.644
308,528
+0.04(+1.06%)
Oct 09, 2020
3.835
3.911
3.596
3.606
295,633
-0.17(-4.55%)
Oct 08, 2020
3.882
3.882
3.682
3.777
370,616
+0.02(+0.51%)
Oct 07, 2020
3.796
3.911
3.539
3.758
490,932
-0.10(-2.48%)
Oct 06, 2020
3.959
4.025
3.825
3.854
337,056
-0.05(-1.22%)
Oct 05, 2020
3.739
3.901
3.739
3.901
182,643
+0.18(+4.87%)
Oct 02, 2020
3.548
3.749
3.230
3.720
663,707
-0.01(-0.26%)
Oct 01, 2020
3.653
3.787
3.539
3.730
299,301
+0.07(+1.82%)
Sep 30, 2020
3.968
4.035
3.520
3.663
267,205
-0.26(-6.57%)
Sep 29, 2020
3.882
3.949
3.749
3.920
422,353
-0.01(-0.24%)
Sep 28, 2020
3.672
3.997
3.663
3.930
237,989
+0.34(+9.57%)
Sep 25, 2020
3.367
3.596
3.315
3.587
575,856
+0.15(+4.44%)
Sep 24, 2020
3.768
3.768
3.391
3.434
398,544
-0.32(-8.63%)
Sep 23, 2020
3.854
3.930
3.739
3.758
771,701
-0.13(-3.43%)
Sep 22, 2020
4.140
4.178
3.882
3.892
320,806
-0.22(-5.34%)
Sep 21, 2020
4.684
4.788
3.987
4.111
391,094
-0.62(-13.10%)
Sep 18, 2020
5.246
5.275
4.684
4.731
4,407,350
-0.50(-9.49%)
Sep 17, 2020
5.294
5.494
5.180
5.227
728,588
-0.18(-3.35%)
Sep 16, 2020
4.998
5.714
4.903
5.409
996,578
+0.46(+9.25%)
Sep 15, 2020
4.760
5.094
4.693
4.951
775,031
+0.12(+2.57%)
Sep 14, 2020
3.863
4.912
3.854
4.827
1,212,118
+0.98(+25.56%)
Sep 11, 2020
3.901
3.997
3.787
3.844
160,711
-0.03(-0.74%)
Sep 10, 2020
4.102
4.102
3.873
3.873
176,740
-0.24(-5.80%)
Sep 09, 2020
4.092
4.168
3.997
4.111
175,200
+0.07(+1.65%)
Sep 08, 2020
4.235
4.264
3.882
4.044
239,619
-0.22(-5.15%)
Sep 04, 2020
4.483
4.483
4.235
4.264
113,431
-0.08(-1.76%)
Sep 03, 2020
4.464
4.598
4.312
4.340
203,372
-0.10(-2.15%)
Sep 02, 2020
4.264
4.483
4.235
4.436
437,148
+0.15(+3.56%)
Sep 01, 2020
4.483
4.540
4.140
4.283
350,247
-0.27(-5.87%)
Aug 31, 2020
4.712
4.712
4.531
4.550
234,607
-0.14(-3.05%)
Aug 28, 2020
4.521
4.703
4.483
4.693
173,396
+0.20(+4.46%)
Aug 27, 2020
4.645
4.731
4.455
4.493
176,870
-0.14(-3.09%)
Aug 26, 2020
4.731
4.741
4.598
4.636
96,462
-0.13(-2.80%)
Aug 25, 2020
4.836
4.884
4.703
4.769
83,431
-0.01(-0.20%)
Aug 24, 2020
4.693
4.893
4.626
4.779
101,546
+0.15(+3.30%)
Aug 21, 2020
4.941
4.960
4.588
4.626
193,839
-0.39(-7.79%)
Aug 20, 2020
5.037
5.189
4.951
5.017
198,931
-0.10(-2.05%)
Aug 19, 2020
5.199
5.285
5.084
5.122
183,834
-0.03(-0.56%)
Aug 18, 2020
5.265
5.332
5.065
5.151
188,871
-0.16(-3.05%)
Aug 17, 2020
5.351
5.428
5.246
5.313
162,817
-0.10(-1.76%)
Aug 14, 2020
5.180
5.456
5.180
5.409
108,189
+0.13(+2.53%)
Aug 13, 2020
5.389
5.494
5.199
5.275
201,942
-0.09(-1.60%)
Aug 12, 2020
5.723
5.723
5.294
5.361
253,897
-0.23(-4.10%)
Aug 11, 2020
5.275
5.714
5.132
5.590
371,993
+0.46(+8.92%)
Aug 10, 2020
4.788
5.246
4.722
5.132
283,263
+0.35(+7.39%)
Aug 07, 2020
4.769
4.788
4.636
4.779
180,000
+0.01(+0.20%)
Aug 06, 2020
4.817
4.865
4.722
4.769
346,160
-0.01(-0.20%)
Aug 05, 2020
4.674
4.922
4.588
4.779
256,009
+0.26(+5.70%)
Aug 04, 2020
4.321
4.579
4.321
4.521
128,734
+0.12(+2.82%)
Aug 03, 2020
4.302
4.512
4.205
4.397
242,791
+0.16(+3.83%)
Jul 31, 2020
4.416
4.531
4.178
4.235
354,131
-0.34(-7.50%)
Jul 30, 2020
4.369
4.674
4.216
4.579
280,493
+0.09(+1.91%)
Jul 29, 2020
4.397
4.588
4.359
4.493
181,248
+0.13(+3.06%)
Jul 28, 2020
4.302
4.455
4.292
4.359
134,119
-0.04(-0.87%)
Jul 27, 2020
4.407
4.531
4.307
4.397
148,273
-0.09(-1.91%)
Jul 24, 2020
4.579
4.731
4.445
4.483
224,136
-0.09(-1.88%)
Jul 23, 2020
4.292
4.579
4.283
4.569
198,209
+0.19(+4.36%)
Jul 22, 2020
4.426
4.445
4.300
4.378
155,841
-0.13(-2.96%)
Jul 21, 2020
4.464
4.741
4.445
4.512
323,605
+0.21(+4.88%)
Jul 20, 2020
4.378
4.416
4.245
4.302
142,490
-0.11(-2.59%)
Jul 17, 2020
4.407
4.540
4.340
4.416
143,204
-0.02(-0.43%)
Jul 16, 2020
4.569
4.569
4.292
4.436
203,524
-0.10(-2.31%)
Jul 15, 2020
4.378
4.588
4.264
4.540
465,180
+0.34(+8.18%)
Jul 14, 2020
3.920
4.207
3.844
4.197
228,143
+0.28(+7.06%)
Jul 13, 2020
4.159
4.168
3.873
3.920
180,307
-0.15(-3.75%)
Jul 10, 2020
3.892
4.081
3.892
4.073
142,155
+0.15(+3.89%)
Jul 09, 2020
4.264
4.283
3.854
3.920
275,717
-0.36(-8.46%)
Jul 08, 2020
4.188
4.283
4.064
4.283
210,920
+0.08(+1.81%)
Jul 07, 2020
4.493
4.540
4.154
4.207
251,626
-0.42(-9.07%)
Jul 06, 2020
4.569
4.779
4.569
4.626
279,807
+0.10(+2.32%)
Jul 02, 2020
4.521
4.636
4.488
4.521
220,257
+0.06(+1.28%)
Jul 01, 2020
4.703
4.846
4.421
4.464
288,816
-0.21(-4.49%)
Jun 30, 2020
4.560
4.722
4.378
4.674
221,381
+0.04(+0.82%)
Jun 29, 2020
4.455
4.655
4.397
4.636
278,881
+0.26(+5.88%)
Jun 26, 2020
4.645
4.645
4.245
4.378
727,132
-0.33(-7.09%)
Jun 25, 2020
4.378
4.722
4.378
4.712
212,686
+0.31(+6.93%)
Jun 24, 2020
4.760
4.760
4.388
4.407
269,069
-0.48(-9.77%)
Jun 23, 2020
4.979
5.046
4.779
4.884
205,039
+0.00(+0.00%)
Jun 22, 2020
4.932
4.951
4.645
4.884
256,303
-0.08(-1.54%)
Jun 19, 2020
5.094
5.218
4.903
4.960
1,411,807
-0.02(-0.38%)
Jun 18, 2020
5.008
5.141
4.903
4.979
272,277
-0.06(-1.14%)
Jun 17, 2020
4.912
5.103
4.827
5.037
314,861
+0.07(+1.34%)
Jun 16, 2020
5.580
5.637
4.693
4.970
582,772
-0.30(-5.62%)
Jun 15, 2020
4.827
5.380
4.765
5.265
390,504
+0.25(+4.94%)
Jun 12, 2020
5.199
5.332
4.841
5.017
344,905
+0.07(+1.35%)
Jun 11, 2020
5.676
5.933
4.903
4.951
520,656
-1.17(-19.16%)
Jun 10, 2020
6.257
6.334
5.809
6.124
299,055
-0.30(-4.61%)
Jun 09, 2020
6.200
6.534
6.133
6.420
316,032
+0.02(+0.30%)
Jun 08, 2020
6.658
6.677
6.181
6.401
587,654
+0.12(+1.98%)
Jun 05, 2020
5.647
6.439
5.494
6.277
401,830
+0.91(+16.87%)
Jun 04, 2020
5.161
5.533
5.161
5.370
227,238
+0.08(+1.44%)
Jun 03, 2020
5.428
5.461
5.180
5.294
307,863
-0.01(-0.18%)
Jun 02, 2020
5.227
5.447
5.189
5.304
274,896
+0.22(+4.32%)
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.