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
Amplify Energy Corp
(NY:
AMPY
)
6.340
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 28, 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
3.500
3.720
3.480
3.690
561,204
+0.19(+5.43%)
May 27, 2021
3.470
3.550
3.420
3.500
275,558
+0.02(+0.57%)
May 26, 2021
3.590
3.660
3.420
3.480
384,538
-0.08(-2.25%)
May 25, 2021
3.780
3.780
3.540
3.560
282,877
-0.18(-4.81%)
May 24, 2021
3.720
3.820
3.611
3.740
342,345
+0.11(+3.03%)
May 21, 2021
3.560
3.680
3.520
3.630
379,230
+0.11(+3.12%)
May 20, 2021
3.610
3.610
3.270
3.520
522,678
-0.02(-0.56%)
May 19, 2021
3.540
3.700
3.380
3.540
640,753
-0.05(-1.39%)
May 18, 2021
3.640
3.760
3.360
3.590
744,793
+0.09(+2.57%)
May 17, 2021
3.110
3.520
3.110
3.500
864,643
+0.39(+12.54%)
May 14, 2021
3.040
3.140
3.040
3.110
272,998
+0.13(+4.36%)
May 13, 2021
3.030
3.200
2.817
2.980
613,346
-0.10(-3.25%)
May 12, 2021
3.050
3.280
3.020
3.080
617,342
+0.08(+2.67%)
May 11, 2021
2.830
3.040
2.730
3.000
341,719
+0.04(+1.35%)
May 10, 2021
3.050
3.130
2.910
2.960
246,536
-0.04(-1.33%)
May 07, 2021
2.940
3.100
2.890
3.000
451,756
+0.07(+2.39%)
May 06, 2021
2.680
2.981
2.560
2.930
849,138
+0.09(+3.17%)
May 05, 2021
2.840
3.080
2.780
2.840
882,410
+0.01(+0.35%)
May 04, 2021
2.780
2.850
2.610
2.830
488,450
+0.05(+1.80%)
May 03, 2021
2.680
2.800
2.640
2.780
338,784
+0.11(+4.12%)
Apr 30, 2021
2.640
2.740
2.600
2.670
247,500
-0.01(-0.37%)
Apr 29, 2021
2.840
2.920
2.600
2.680
506,492
-0.07(-2.55%)
Apr 28, 2021
2.570
2.782
2.550
2.750
483,584
+0.22(+8.70%)
Apr 27, 2021
2.540
2.590
2.470
2.530
216,966
+0.02(+0.80%)
Apr 26, 2021
2.410
2.570
2.410
2.510
271,994
+0.09(+3.72%)
Apr 23, 2021
2.520
2.550
2.405
2.420
257,400
-0.05(-2.02%)
Apr 22, 2021
2.540
2.540
2.440
2.470
246,850
-0.01(-0.40%)
Apr 21, 2021
2.350
2.500
2.350
2.480
407,211
+0.05(+2.06%)
Apr 20, 2021
2.660
2.660
2.390
2.430
519,406
-0.23(-8.65%)
Apr 19, 2021
2.490
2.670
2.470
2.660
449,754
+0.16(+6.40%)
Apr 16, 2021
2.550
2.550
2.426
2.500
305,400
-0.03(-1.19%)
Apr 15, 2021
2.560
2.580
2.410
2.530
491,429
-0.04(-1.56%)
Apr 14, 2021
2.500
2.640
2.500
2.570
671,468
+0.07(+2.80%)
Apr 13, 2021
2.460
2.540
2.420
2.500
209,526
+0.05(+2.04%)
Apr 12, 2021
2.560
2.690
2.430
2.450
711,309
-0.11(-4.30%)
Apr 09, 2021
2.610
2.690
2.550
2.560
488,600
-0.11(-4.12%)
Apr 08, 2021
2.630
2.690
2.520
2.670
620,191
-0.01(-0.37%)
Apr 07, 2021
2.780
2.820
2.650
2.680
446,638
-0.10(-3.60%)
Apr 06, 2021
2.850
2.920
2.745
2.780
367,061
-0.03(-1.07%)
Apr 05, 2021
2.930
2.970
2.710
2.810
455,059
-0.13(-4.42%)
Apr 01, 2021
2.800
2.980
2.780
2.940
555,600
+0.16(+5.76%)
Mar 31, 2021
2.740
2.820
2.720
2.780
477,736
+0.06(+2.21%)
Mar 30, 2021
2.700
2.780
2.630
2.720
385,434
-0.02(-0.73%)
Mar 29, 2021
2.890
2.900
2.690
2.740
497,677
-0.09(-3.18%)
Mar 26, 2021
2.810
3.010
2.715
2.830
856,700
+0.13(+4.81%)
Mar 25, 2021
2.730
2.830
2.610
2.700
1,570,925
-0.16(-5.59%)
Mar 24, 2021
2.950
3.040
2.850
2.860
904,949
-0.02(-0.69%)
Mar 23, 2021
3.010
3.090
2.750
2.880
1,541,517
-0.28(-8.86%)
Mar 22, 2021
3.140
3.190
3.055
3.160
923,945
+0.06(+1.94%)
Mar 19, 2021
2.840
3.100
2.840
3.100
1,202,100
+0.27(+9.54%)
Mar 18, 2021
3.080
3.119
2.690
2.830
1,828,425
-0.29(-9.29%)
Mar 17, 2021
3.150
3.200
2.980
3.120
1,168,053
-0.03(-0.95%)
Mar 16, 2021
3.410
3.410
3.110
3.150
1,114,029
-0.31(-8.96%)
Mar 15, 2021
3.550
3.590
3.280
3.460
889,493
-0.11(-3.08%)
Mar 12, 2021
3.330
3.570
3.240
3.570
1,298,200
+0.25(+7.53%)
Mar 11, 2021
3.800
3.950
3.200
3.320
3,581,237
-0.68(-17.00%)
Mar 10, 2021
3.820
4.030
3.810
4.000
931,166
+0.20(+5.26%)
Mar 09, 2021
3.500
4.150
3.470
3.800
1,278,786
+0.12(+3.26%)
Mar 08, 2021
3.820
3.850
3.460
3.680
1,339,780
-0.03(-0.81%)
Mar 05, 2021
3.590
3.820
3.330
3.710
1,477,000
+0.26(+7.54%)
Mar 04, 2021
3.300
3.630
3.060
3.450
1,450,497
+0.19(+5.83%)
Mar 03, 2021
3.100
3.380
3.080
3.260
691,284
+0.21(+6.89%)
Mar 02, 2021
3.020
3.160
3.016
3.050
513,478
+0.05(+1.67%)
Mar 01, 2021
3.060
3.150
2.990
3.000
466,058
+0.08(+2.74%)
Feb 26, 2021
2.940
3.080
2.780
2.920
885,500
-0.12(-3.95%)
Feb 25, 2021
3.370
3.400
3.000
3.040
890,687
-0.28(-8.43%)
Feb 24, 2021
3.020
3.440
3.000
3.320
1,025,921
+0.26(+8.50%)
Feb 23, 2021
3.100
3.100
2.700
3.060
861,343
-0.05(-1.61%)
Feb 22, 2021
2.990
3.237
2.940
3.110
845,888
+0.14(+4.71%)
Feb 19, 2021
2.760
3.090
2.700
2.970
1,002,800
+0.22(+8.00%)
Feb 18, 2021
2.890
2.900
2.640
2.750
1,200,184
-0.25(-8.33%)
Feb 17, 2021
3.200
3.220
2.950
3.000
1,306,033
-0.24(-7.41%)
Feb 16, 2021
3.090
3.250
3.010
3.240
997,357
+0.27(+9.09%)
Feb 12, 2021
2.800
3.040
2.780
2.970
850,700
+0.07(+2.41%)
Feb 11, 2021
2.950
2.970
2.640
2.900
1,035,599
+0.02(+0.69%)
Feb 10, 2021
2.960
3.110
2.700
2.880
1,571,831
+0.02(+0.70%)
Feb 09, 2021
2.850
3.090
2.670
2.860
1,595,678
+0.02(+0.70%)
Feb 08, 2021
2.640
2.850
2.550
2.840
1,228,105
+0.29(+11.37%)
Feb 05, 2021
2.610
2.680
2.400
2.550
1,580,500
-0.09(-3.41%)
Feb 04, 2021
2.320
2.650
2.310
2.640
2,148,665
+0.32(+13.79%)
Feb 03, 2021
2.050
2.350
2.030
2.320
2,835,424
+0.29(+14.29%)
Feb 02, 2021
1.960
2.040
1.870
2.030
1,373,772
+0.16(+8.56%)
Feb 01, 2021
1.900
1.930
1.710
1.870
1,004,174
+0.06(+3.31%)
Jan 29, 2021
1.920
2.150
1.800
1.810
1,325,100
-0.12(-6.22%)
Jan 28, 2021
1.950
2.050
1.730
1.930
1,912,803
-0.01(-0.52%)
Jan 27, 2021
1.880
2.180
1.860
1.940
1,705,461
-0.04(-2.02%)
Jan 26, 2021
2.110
2.230
1.910
1.980
1,825,426
-0.12(-5.71%)
Jan 25, 2021
2.050
2.110
1.900
2.100
1,606,912
+0.10(+5.00%)
Jan 22, 2021
1.890
2.050
1.810
2.000
1,379,400
-0.02(-0.99%)
Jan 21, 2021
2.140
2.140
1.950
2.020
1,339,638
-0.15(-6.91%)
Jan 20, 2021
2.180
2.190
1.960
2.170
1,191,668
+0.02(+0.93%)
Jan 19, 2021
2.130
2.200
2.070
2.150
1,057,598
+0.10(+4.88%)
Jan 15, 2021
2.340
2.340
1.990
2.050
1,773,400
-0.12(-5.53%)
Jan 14, 2021
2.160
2.450
2.100
2.170
2,446,188
+0.02(+0.93%)
Jan 13, 2021
2.280
2.360
1.990
2.150
2,870,818
+0.05(+2.38%)
Jan 12, 2021
1.780
2.240
1.650
2.100
4,018,053
+0.39(+22.81%)
Jan 11, 2021
1.590
1.750
1.560
1.710
1,288,451
+0.09(+5.56%)
Jan 08, 2021
1.700
1.700
1.540
1.620
1,329,600
-0.02(-1.22%)
Jan 07, 2021
1.540
1.700
1.520
1.640
1,119,166
+0.16(+10.81%)
Jan 06, 2021
1.430
1.620
1.430
1.480
1,402,972
+0.07(+4.96%)
Jan 05, 2021
1.310
1.500
1.300
1.410
1,815,873
+0.14(+11.02%)
Jan 04, 2021
1.350
1.350
1.250
1.270
1,211,699
-0.04(-3.05%)
Dec 31, 2020
1.310
1.310
1.310
753,201
-0.05(-3.68%)
Dec 30, 2020
1.350
1.410
1.330
1.360
753,201
+0.03(+2.26%)
Dec 29, 2020
1.400
1.440
1.300
1.330
751,864
-0.07(-5.00%)
Dec 28, 2020
1.480
1.510
1.380
1.400
1,372,727
-0.07(-4.76%)
Dec 24, 2020
1.460
1.580
1.410
1.470
906,400
+0.01(+0.68%)
Dec 23, 2020
1.350
1.480
1.350
1.460
1,991,779
+0.11(+8.15%)
Dec 22, 2020
1.420
1.430
1.350
1.350
726,318
-0.06(-4.26%)
Dec 21, 2020
1.360
1.450
1.300
1.410
1,798,788
-0.09(-6.00%)
Dec 18, 2020
1.470
1.520
1.440
1.500
1,372,300
-0.01(-0.66%)
Dec 17, 2020
1.500
1.540
1.340
1.510
2,488,411
+0.10(+7.09%)
Dec 16, 2020
1.250
1.480
1.210
1.410
3,406,094
+0.17(+13.71%)
Dec 15, 2020
1.190
1.320
1.140
1.240
1,835,564
+0.05(+4.20%)
Dec 14, 2020
1.240
1.250
1.130
1.190
1,944,885
+0.00(+0.00%)
Dec 11, 2020
1.240
1.240
1.160
1.190
5,035,500
-0.31(-20.67%)
Dec 10, 2020
1.370
1.650
1.330
1.500
2,010,058
+0.16(+11.94%)
Dec 09, 2020
1.400
1.420
1.300
1.340
733,857
-0.01(-0.74%)
Dec 08, 2020
1.320
1.380
1.300
1.350
553,878
-0.02(-1.46%)
Dec 07, 2020
1.470
1.480
1.300
1.370
960,916
-0.03(-2.14%)
Dec 04, 2020
1.200
1.440
1.200
1.400
1,622,000
+0.21(+17.65%)
Dec 03, 2020
1.110
1.200
1.080
1.190
635,121
+0.07(+6.25%)
Dec 02, 2020
1.080
1.200
1.010
1.120
867,261
+0.06(+5.66%)
Dec 01, 2020
1.030
1.080
1.010
1.060
504,127
+0.05(+4.95%)
Nov 30, 2020
1.090
1.090
0.9800
1.010
800,955
-0.08(-7.34%)
Nov 27, 2020
1.100
1.140
1.070
1.090
415,700
-0.06(-5.22%)
Nov 25, 2020
1.130
1.150
1.020
1.150
1,304,000
+0.01(+0.88%)
Nov 24, 2020
0.9900
1.150
0.9800
1.140
2,688,218
+0.22(+23.91%)
Nov 23, 2020
0.9300
0.9500
0.8900
0.9200
1,345,479
+0.02(+2.78%)
Nov 20, 2020
0.8800
0.9180
0.8800
0.8951
345,300
+0.01(+0.57%)
Nov 19, 2020
0.9300
0.9700
0.8800
0.8900
829,451
-0.04(-4.30%)
Nov 18, 2020
0.8800
1.020
0.8600
0.9300
1,566,670
+0.07(+7.83%)
Nov 17, 2020
0.8500
0.8800
0.8111
0.8625
445,642
+0.02(+2.68%)
Nov 16, 2020
0.8000
0.8800
0.8000
0.8400
1,029,699
+0.07(+9.09%)
Nov 13, 2020
0.7400
0.7712
0.7199
0.7700
432,900
+0.05(+6.94%)
Nov 12, 2020
0.7500
0.8000
0.6900
0.7200
472,606
-0.06(-7.69%)
Nov 11, 2020
0.8000
0.8300
0.7600
0.7800
423,473
-0.03(-3.70%)
Nov 10, 2020
0.8055
0.8198
0.7608
0.8100
572,435
+0.02(+2.53%)
Nov 09, 2020
0.7000
0.8600
0.6800
0.7900
2,882,113
+0.16(+25.44%)
Nov 06, 2020
0.6779
0.6779
0.6201
0.6298
477,500
-0.05(-7.38%)
Nov 05, 2020
0.6700
0.7100
0.6300
0.6800
699,655
+0.03(+3.83%)
Nov 04, 2020
0.6900
0.7000
0.6410
0.6549
300,988
-0.02(-2.25%)
Nov 03, 2020
0.6500
0.7200
0.6500
0.6700
834,206
+0.01(+1.90%)
Nov 02, 2020
0.6400
0.6749
0.6310
0.6575
421,149
+0.01(+1.11%)
Oct 30, 2020
0.7141
0.7186
0.6400
0.6503
522,000
-0.06(-7.90%)
Oct 29, 2020
0.6601
0.7230
0.6305
0.7061
323,200
+0.02(+2.33%)
Oct 28, 2020
0.7500
0.7600
0.6700
0.6900
704,397
-0.07(-8.73%)
Oct 27, 2020
0.7800
0.8002
0.7503
0.7560
289,799
-0.04(-4.81%)
Oct 26, 2020
0.8000
0.8293
0.7601
0.7942
441,228
-0.02(-2.79%)
Oct 23, 2020
0.8110
0.8599
0.8020
0.8170
292,500
-0.02(-2.17%)
Oct 22, 2020
0.7781
0.8650
0.7701
0.8351
658,606
+0.08(+9.88%)
Oct 21, 2020
0.8000
0.8100
0.7503
0.7600
392,070
-0.03(-3.81%)
Oct 20, 2020
0.7800
0.8187
0.7793
0.7901
273,510
+0.01(+0.71%)
Oct 19, 2020
0.7900
0.8300
0.7803
0.7845
381,580
-0.01(-1.62%)
Oct 16, 2020
0.7800
0.8400
0.7700
0.7974
731,000
+0.04(+5.48%)
Oct 15, 2020
0.7700
0.7899
0.7430
0.7560
543,089
-0.01(-1.82%)
Oct 14, 2020
0.8000
0.8190
0.7700
0.7700
312,865
-0.01(-1.28%)
Oct 13, 2020
0.8100
0.8400
0.7700
0.7800
481,874
-0.02(-2.50%)
Oct 12, 2020
0.8400
0.8500
0.7861
0.8000
652,033
-0.04(-5.33%)
Oct 09, 2020
0.8500
0.9500
0.8450
0.8450
986,100
-0.03(-2.87%)
Oct 08, 2020
0.8100
0.9000
0.8100
0.8700
824,070
+0.05(+6.10%)
Oct 07, 2020
0.8000
0.8700
0.7900
0.8200
543,552
+0.04(+5.06%)
Oct 06, 2020
0.7750
0.8299
0.7610
0.7805
611,354
+0.01(+1.25%)
Oct 05, 2020
0.7600
0.7803
0.7300
0.7709
579,142
+0.01(+1.43%)
Oct 02, 2020
0.7500
0.7900
0.7400
0.7600
577,600
-0.02(-2.89%)
Oct 01, 2020
0.8500
0.8500
0.7600
0.7826
1,153,740
-0.07(-8.22%)
Sep 30, 2020
0.8923
0.9300
0.8301
0.8527
1,187,200
-0.04(-4.44%)
Sep 29, 2020
1.030
1.080
0.8500
0.8923
6,887,048
+0.09(+11.54%)
Sep 28, 2020
0.7800
0.8500
0.7800
0.8000
651,251
+0.01(+1.27%)
Sep 25, 2020
0.7500
0.8257
0.7101
0.7900
1,329,300
+0.04(+5.33%)
Sep 24, 2020
0.7300
0.7787
0.7300
0.7500
473,961
-0.00(-0.01%)
Sep 23, 2020
0.8100
0.8382
0.7330
0.7501
598,624
-0.05(-6.26%)
Sep 22, 2020
0.8400
0.8699
0.8001
0.8002
311,641
-0.04(-4.73%)
Sep 21, 2020
0.8700
0.8706
0.7712
0.8399
779,817
-0.00(-0.39%)
Sep 18, 2020
0.9000
0.9200
0.8432
0.8432
855,400
-0.06(-6.22%)
Sep 17, 2020
0.9000
0.9500
0.8635
0.8991
613,092
+0.00(+0.02%)
Sep 16, 2020
0.9100
0.9500
0.8900
0.8989
952,236
-0.01(-1.22%)
Sep 15, 2020
0.9600
0.9900
0.9000
0.9100
530,460
-0.05(-5.21%)
Sep 14, 2020
0.8200
1.010
0.8200
0.9600
547,969
+0.12(+14.63%)
Sep 11, 2020
0.9500
0.9500
0.7500
0.8375
2,187,700
-0.11(-11.50%)
Sep 10, 2020
1.050
1.050
0.9300
0.9463
1,029,144
-0.09(-9.01%)
Sep 09, 2020
1.060
1.080
1.000
1.040
700,913
-0.02(-1.89%)
Sep 08, 2020
1.080
1.090
1.020
1.060
614,070
-0.07(-6.19%)
Sep 04, 2020
1.130
1.155
1.080
1.130
336,800
+0.00(+0.00%)
Sep 03, 2020
1.120
1.180
1.080
1.130
370,239
+0.01(+0.89%)
Sep 02, 2020
1.210
1.210
1.090
1.120
652,933
-0.08(-6.67%)
Sep 01, 2020
1.190
1.220
1.160
1.200
260,349
-0.02(-1.64%)
Aug 31, 2020
1.220
1.250
1.170
1.220
414,395
-0.05(-3.94%)
Aug 28, 2020
1.210
1.285
1.160
1.270
508,700
+0.08(+6.72%)
Aug 27, 2020
1.150
1.190
1.110
1.190
641,673
+0.04(+3.48%)
Aug 26, 2020
1.110
1.170
1.110
1.150
381,625
+0.00(+0.00%)
Aug 25, 2020
1.120
1.150
1.080
1.150
421,119
+0.03(+2.68%)
Aug 24, 2020
1.050
1.140
1.020
1.120
916,525
+0.11(+10.89%)
Aug 21, 2020
1.070
1.100
0.9700
1.010
1,117,600
-0.06(-5.61%)
Aug 20, 2020
1.100
1.100
1.050
1.070
623,081
-0.04(-3.60%)
Aug 19, 2020
1.080
1.130
1.080
1.110
562,503
+0.03(+2.78%)
Aug 18, 2020
1.150
1.170
1.050
1.080
1,471,391
-0.06(-5.26%)
Aug 17, 2020
1.200
1.225
1.140
1.140
989,736
-0.07(-5.79%)
Aug 14, 2020
1.210
1.227
1.160
1.210
1,041,400
-0.01(-0.82%)
Aug 13, 2020
1.270
1.270
1.200
1.220
1,111,044
-0.01(-0.81%)
Aug 12, 2020
1.280
1.284
1.200
1.230
1,000,986
+0.01(+0.82%)
Aug 11, 2020
1.320
1.330
1.210
1.220
1,319,969
-0.03(-2.40%)
Aug 10, 2020
1.250
1.330
1.250
1.250
748,700
+0.00(+0.00%)
Aug 07, 2020
1.260
1.280
1.200
1.250
965,900
+0.03(+2.46%)
Aug 06, 2020
1.320
1.340
1.200
1.220
895,556
-0.10(-7.58%)
Aug 05, 2020
1.350
1.540
1.270
1.320
2,023,055
+0.05(+3.94%)
Aug 04, 2020
1.230
1.320
1.220
1.270
761,154
+0.04(+3.25%)
Aug 03, 2020
1.220
1.280
1.180
1.230
718,929
+0.01(+0.82%)
Jul 31, 2020
1.270
1.280
1.190
1.220
613,700
-0.03(-2.40%)
Jul 30, 2020
1.310
1.340
1.250
1.250
1,078,949
-0.05(-3.85%)
Jul 29, 2020
1.380
1.413
1.260
1.300
1,039,531
-0.09(-6.47%)
Jul 28, 2020
1.470
1.540
1.370
1.390
729,620
-0.08(-5.44%)
Jul 27, 2020
1.640
1.640
1.450
1.470
748,170
-0.10(-6.37%)
Jul 24, 2020
1.580
1.680
1.530
1.570
545,500
-0.01(-0.63%)
Jul 23, 2020
1.770
1.820
1.540
1.580
1,472,487
-0.27(-14.59%)
Jul 22, 2020
1.390
1.960
1.380
1.850
5,510,380
+0.46(+33.09%)
Jul 21, 2020
1.390
1.540
1.360
1.390
932,798
+0.07(+5.30%)
Jul 20, 2020
1.380
1.410
1.300
1.320
516,264
-0.06(-4.35%)
Jul 17, 2020
1.360
1.450
1.330
1.380
548,800
+0.11(+8.66%)
Jul 16, 2020
1.390
1.400
1.250
1.270
915,384
-0.19(-13.01%)
Jul 15, 2020
1.180
1.460
1.140
1.460
1,835,293
+0.34(+30.36%)
Jul 14, 2020
1.180
1.180
1.110
1.120
430,084
-0.03(-2.61%)
Jul 13, 2020
1.250
1.270
1.140
1.150
532,174
-0.09(-7.26%)
Jul 10, 2020
1.130
1.250
1.100
1.240
585,800
+0.10(+8.77%)
Jul 09, 2020
1.200
1.200
1.080
1.140
644,764
-0.02(-1.72%)
Jul 08, 2020
1.170
1.210
1.140
1.160
432,424
-0.03(-2.52%)
Jul 07, 2020
1.200
1.250
1.120
1.190
775,820
-0.01(-0.83%)
Jul 06, 2020
1.250
1.280
1.170
1.200
544,056
-0.04(-3.23%)
Jul 02, 2020
1.320
1.360
1.200
1.240
676,100
-0.01(-0.80%)
Jul 01, 2020
1.320
1.340
1.220
1.250
565,989
+0.02(+1.63%)
Jun 30, 2020
1.260
1.320
1.220
1.230
970,095
-0.03(-2.38%)
Jun 29, 2020
1.330
1.380
1.250
1.260
608,380
-0.07(-5.26%)
Jun 26, 2020
1.310
1.340
1.200
1.330
1,848,900
+0.01(+0.76%)
Jun 25, 2020
1.250
1.370
1.119
1.320
1,416,061
+0.01(+0.76%)
Jun 24, 2020
1.500
1.500
1.300
1.310
920,976
-0.20(-13.25%)
Jun 23, 2020
1.570
1.600
1.500
1.510
578,795
-0.03(-1.95%)
Jun 22, 2020
1.590
1.613
1.490
1.540
625,826
-0.05(-3.14%)
Jun 19, 2020
1.710
1.720
1.550
1.590
620,500
-0.05(-3.05%)
Jun 18, 2020
1.610
1.740
1.550
1.640
456,163
+0.05(+3.14%)
Jun 17, 2020
1.770
1.820
1.590
1.590
559,093
-0.16(-9.14%)
Jun 16, 2020
1.980
2.010
1.700
1.750
780,068
-0.06(-3.31%)
Jun 15, 2020
1.630
2.250
1.500
1.810
1,768,098
+0.12(+7.10%)
Jun 12, 2020
1.620
1.800
1.450
1.690
962,600
+0.22(+14.97%)
Jun 11, 2020
1.750
1.840
1.410
1.470
1,179,556
-0.49(-25.00%)
Jun 10, 2020
1.890
2.090
1.610
1.960
1,251,139
-0.04(-2.00%)
Jun 09, 2020
2.120
2.200
1.570
2.000
1,602,069
-0.23(-10.31%)
Jun 08, 2020
2.400
2.500
2.120
2.230
2,243,351
-0.01(-0.45%)
Jun 05, 2020
1.950
2.300
1.940
2.240
2,446,500
+0.40(+21.74%)
Jun 04, 2020
1.550
1.850
1.500
1.840
1,956,226
+0.44(+31.43%)
Jun 03, 2020
1.250
1.432
1.210
1.400
1,547,966
+0.21(+17.65%)
Jun 02, 2020
1.120
1.212
1.120
1.190
1,059,473
+0.07(+6.25%)
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.