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
)
5.800
-0.140 (-2.36%)
Official Closing Price
Updated: 4:00 PM EDT, Jun 4, 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
9.280
9.640
8.690
8.890
1,022,056
-0.08(-0.89%)
May 27, 2022
8.580
9.190
8.520
8.970
722,454
+0.40(+4.67%)
May 26, 2022
8.520
8.790
8.450
8.570
576,883
+0.13(+1.54%)
May 25, 2022
7.790
8.500
7.790
8.440
1,277,626
+0.66(+8.48%)
May 24, 2022
7.750
7.820
7.430
7.780
400,918
-0.07(-0.89%)
May 23, 2022
7.460
7.900
7.340
7.850
590,021
+0.47(+6.37%)
May 20, 2022
7.560
7.710
7.230
7.380
417,897
-0.11(-1.47%)
May 19, 2022
7.430
7.890
7.370
7.490
567,400
-0.21(-2.73%)
May 18, 2022
8.120
8.270
7.455
7.700
892,995
-0.30(-3.75%)
May 17, 2022
7.490
8.110
7.320
8.000
1,737,565
+0.67(+9.14%)
May 16, 2022
6.980
7.420
6.970
7.330
818,234
+0.35(+5.01%)
May 13, 2022
6.780
7.190
6.775
6.980
1,113,783
+0.36(+5.44%)
May 12, 2022
6.200
6.640
5.900
6.620
1,084,138
+0.32(+5.08%)
May 11, 2022
6.510
6.750
6.230
6.300
810,949
+0.12(+1.94%)
May 10, 2022
6.660
6.670
5.930
6.180
1,487,185
-0.27(-4.19%)
May 09, 2022
7.310
7.310
6.430
6.450
1,247,651
-1.06(-14.11%)
May 06, 2022
7.500
7.760
7.250
7.510
1,212,720
+0.09(+1.21%)
May 05, 2022
7.530
7.660
7.064
7.420
1,094,534
-0.20(-2.62%)
May 04, 2022
7.270
7.635
7.060
7.620
968,744
+0.53(+7.48%)
May 03, 2022
6.690
7.200
6.690
7.090
702,754
+0.42(+6.30%)
May 02, 2022
6.530
6.690
6.190
6.670
1,102,698
-0.01(-0.15%)
Apr 29, 2022
6.920
7.095
6.615
6.680
1,198,020
-0.23(-3.33%)
Apr 28, 2022
6.770
6.975
6.300
6.910
819,287
+0.26(+3.91%)
Apr 27, 2022
6.500
6.755
6.280
6.650
923,377
+0.19(+2.94%)
Apr 26, 2022
6.570
6.880
6.440
6.460
751,407
-0.11(-1.67%)
Apr 25, 2022
6.260
6.680
6.080
6.570
1,344,765
-0.05(-0.76%)
Apr 22, 2022
6.990
7.150
6.615
6.620
971,987
-0.43(-6.10%)
Apr 21, 2022
7.400
7.412
6.815
7.050
728,353
-0.25(-3.42%)
Apr 20, 2022
7.170
7.435
7.060
7.300
545,490
+0.20(+2.82%)
Apr 19, 2022
7.180
7.180
6.830
7.100
667,437
-0.14(-1.93%)
Apr 18, 2022
6.930
7.325
6.890
7.240
888,390
+0.32(+4.62%)
Apr 14, 2022
6.290
6.980
6.170
6.920
1,191,947
+0.65(+10.37%)
Apr 13, 2022
6.250
6.380
6.150
6.270
659,536
+0.16(+2.62%)
Apr 12, 2022
6.200
6.470
6.100
6.110
667,604
+0.09(+1.50%)
Apr 11, 2022
6.060
6.110
5.835
6.020
409,869
-0.19(-3.06%)
Apr 08, 2022
5.920
6.290
5.900
6.210
668,377
+0.29(+4.90%)
Apr 07, 2022
5.750
5.950
5.510
5.920
710,536
+0.24(+4.23%)
Apr 06, 2022
5.760
5.950
5.566
5.680
650,762
-0.13(-2.24%)
Apr 05, 2022
6.090
6.160
5.790
5.810
658,562
-0.26(-4.28%)
Apr 04, 2022
5.900
6.090
5.885
6.070
605,627
+0.29(+5.02%)
Apr 01, 2022
5.470
6.000
5.470
5.780
1,129,542
+0.28(+5.09%)
Mar 31, 2022
5.480
5.727
5.440
5.500
824,037
-0.08(-1.43%)
Mar 30, 2022
5.820
5.980
5.520
5.580
930,497
-0.12(-2.11%)
Mar 29, 2022
5.690
5.775
5.530
5.700
964,585
-0.23(-3.88%)
Mar 28, 2022
6.170
6.195
5.710
5.930
1,262,674
-0.38(-6.02%)
Mar 25, 2022
6.210
6.330
6.090
6.310
754,628
+0.00(+0.00%)
Mar 24, 2022
6.210
6.400
6.090
6.310
574,309
+0.03(+0.48%)
Mar 23, 2022
6.260
6.665
6.220
6.280
1,269,108
+0.16(+2.61%)
Mar 22, 2022
5.860
6.120
5.835
6.120
862,580
+0.24(+4.08%)
Mar 21, 2022
5.670
6.065
5.670
5.880
1,065,258
+0.35(+6.33%)
Mar 18, 2022
5.710
5.780
5.510
5.530
649,040
-0.26(-4.49%)
Mar 17, 2022
5.600
5.920
5.600
5.790
882,019
+0.33(+6.04%)
Mar 16, 2022
5.400
5.655
5.350
5.460
765,099
+0.06(+1.11%)
Mar 15, 2022
5.320
5.550
4.970
5.400
1,263,970
-0.23(-4.09%)
Mar 14, 2022
6.050
6.055
5.580
5.630
1,449,384
-0.49(-8.01%)
Mar 11, 2022
5.840
6.330
5.800
6.120
1,252,981
+0.12(+2.00%)
Mar 10, 2022
5.710
6.000
2,292,213
+0.61(+11.32%)
Mar 09, 2022
5.050
5.420
4.810
5.390
1,144,910
+0.07(+1.32%)
Mar 08, 2022
5.820
5.930
5.300
5.320
1,441,510
-0.33(-5.84%)
Mar 07, 2022
5.800
6.140
5.560
5.650
1,897,055
+0.17(+3.10%)
Mar 04, 2022
4.950
5.530
4.920
5.480
1,052,888
+0.52(+10.48%)
Mar 03, 2022
5.040
5.080
4.880
4.960
772,448
-0.12(-2.36%)
Mar 02, 2022
4.880
5.175
4.820
5.080
893,510
+0.23(+4.74%)
Mar 01, 2022
4.980
5.090
4.790
4.850
1,149,314
+0.00(+0.00%)
Feb 28, 2022
4.720
4.940
4.700
4.850
1,207,693
+0.15(+3.19%)
Feb 25, 2022
4.700
4.700
4.510
4.700
390,187
-0.02(-0.42%)
Feb 24, 2022
4.650
4.740
4.440
4.720
737,002
+0.19(+4.19%)
Feb 23, 2022
4.680
4.790
4.500
4.530
563,604
-0.07(-1.52%)
Feb 22, 2022
4.840
4.890
4.490
4.600
751,902
-0.14(-2.95%)
Feb 18, 2022
4.740
0
-0.04(-0.84%)
Feb 17, 2022
4.810
4.940
4.690
4.780
469,168
+0.03(+0.63%)
Feb 16, 2022
4.520
4.940
4.480
4.750
617,326
+0.29(+6.50%)
Feb 15, 2022
4.410
4.495
4.310
4.460
391,295
-0.11(-2.41%)
Feb 14, 2022
4.690
4.750
4.500
4.570
964,977
-0.05(-1.08%)
Feb 11, 2022
4.410
4.665
4.355
4.620
1,077,512
+0.32(+7.44%)
Feb 10, 2022
4.220
4.470
4.130
4.300
549,339
+0.06(+1.42%)
Feb 09, 2022
3.950
4.260
3.950
4.240
390,122
+0.29(+7.34%)
Feb 08, 2022
4.210
4.250
3.915
3.950
1,074,684
-0.31(-7.28%)
Feb 07, 2022
4.240
4.410
4.135
4.260
860,877
+0.05(+1.19%)
Feb 04, 2022
3.980
4.235
3.980
4.210
1,154,009
+0.29(+7.40%)
Feb 03, 2022
3.810
3.955
3.780
3.920
500,437
+0.03(+0.77%)
Feb 02, 2022
3.900
3.920
3.750
3.890
329,020
-0.06(-1.52%)
Feb 01, 2022
3.690
3.950
3.670
3.950
515,955
+0.22(+5.90%)
Jan 31, 2022
3.570
3.830
3.730
782,696
+0.13(+3.61%)
Jan 28, 2022
3.620
3.691
3.520
3.600
419,235
-0.05(-1.37%)
Jan 27, 2022
3.920
3.920
3.570
3.650
611,727
-0.11(-2.93%)
Jan 26, 2022
3.760
3.950
3.641
3.760
984,238
+0.12(+3.30%)
Jan 25, 2022
3.320
3.700
3.260
3.640
745,624
+0.26(+7.69%)
Jan 24, 2022
3.300
3.400
3.100
3.380
1,240,383
-0.07(-2.03%)
Jan 21, 2022
3.610
3.680
3.400
3.450
969,681
-0.27(-7.26%)
Jan 20, 2022
3.800
3.960
3.670
3.720
510,599
-0.08(-2.11%)
Jan 19, 2022
3.820
3.900
3.705
3.800
523,968
+0.03(+0.80%)
Jan 18, 2022
3.920
4.135
3.740
3.770
1,113,276
-0.10(-2.58%)
Jan 14, 2022
3.870
0
+0.29(+8.10%)
Jan 13, 2022
3.750
3.830
3.560
3.580
507,931
-0.11(-2.98%)
Jan 12, 2022
3.710
3.780
3.630
3.690
341,858
+0.03(+0.82%)
Jan 11, 2022
3.410
3.730
3.330
3.660
629,167
+0.30(+8.93%)
Jan 10, 2022
3.470
3.470
3.325
3.360
342,162
-0.09(-2.61%)
Jan 07, 2022
3.500
3.540
3.425
3.450
276,146
-0.03(-0.86%)
Jan 06, 2022
3.510
3.605
3.450
3.480
469,709
+0.11(+3.26%)
Jan 05, 2022
3.550
3.670
3.310
3.370
599,432
-0.17(-4.80%)
Jan 04, 2022
3.520
3.640
3.460
3.540
793,469
+0.06(+1.72%)
Jan 03, 2022
3.150
3.480
3.110
3.480
924,719
+0.37(+11.90%)
Dec 31, 2021
3.100
3.150
3.050
3.110
262,014
+0.00(+0.00%)
Dec 30, 2021
3.200
3.260
3.105
3.110
405,656
-0.06(-1.89%)
Dec 29, 2021
3.290
3.330
3.170
3.170
419,073
-0.14(-4.23%)
Dec 28, 2021
3.420
3.476
3.310
3.310
277,503
-0.11(-3.22%)
Dec 27, 2021
3.220
3.480
3.130
3.420
568,526
+0.20(+6.21%)
Dec 23, 2021
3.170
3.260
3.100
3.220
415,966
+0.05(+1.58%)
Dec 22, 2021
3.080
3.200
3.000
3.170
343,100
+0.10(+3.26%)
Dec 21, 2021
3.000
3.120
2.960
3.070
623,494
+0.19(+6.60%)
Dec 20, 2021
2.880
2.906
2.760
2.880
813,569
-0.06(-2.04%)
Dec 17, 2021
2.980
3.045
2.927
2.940
970,260
-0.15(-4.85%)
Dec 16, 2021
3.010
3.135
2.975
3.090
1,405,446
+0.09(+3.00%)
Dec 15, 2021
2.920
3.040
2.790
3.000
650,135
+0.06(+2.04%)
Dec 14, 2021
2.980
3.055
2.915
2.940
372,126
-0.05(-1.67%)
Dec 13, 2021
3.060
3.082
2.940
2.990
680,553
-0.12(-3.86%)
Dec 10, 2021
3.130
3.160
2.990
3.110
656,253
+0.01(+0.32%)
Dec 09, 2021
3.200
3.250
3.060
3.100
737,230
-0.19(-5.78%)
Dec 08, 2021
3.380
3.441
3.280
3.290
746,798
-0.10(-2.95%)
Dec 07, 2021
3.310
3.450
3.250
3.390
530,086
+0.14(+4.31%)
Dec 06, 2021
3.170
3.310
3.100
3.250
385,353
+0.08(+2.52%)
Dec 03, 2021
3.250
3.320
3.090
3.170
681,928
-0.05(-1.55%)
Dec 02, 2021
2.960
3.240
2.940
3.220
628,344
+0.26(+8.78%)
Dec 01, 2021
3.230
3.260
2.940
2.960
784,376
-0.20(-6.33%)
Nov 30, 2021
3.050
3.200
2.940
3.160
850,709
+0.01(+0.32%)
Nov 29, 2021
3.230
3.370
3.110
3.150
457,440
+0.01(+0.32%)
Nov 26, 2021
2.950
3.170
2.950
3.140
704,488
-0.15(-4.56%)
Nov 24, 2021
3.240
3.440
3.200
3.290
930,807
+0.05(+1.54%)
Nov 23, 2021
2.960
3.305
2.960
3.240
1,467,575
+0.29(+9.83%)
Nov 22, 2021
2.720
3.020
2.720
2.950
1,321,400
+0.28(+10.49%)
Nov 19, 2021
2.700
2.710
2.600
2.670
777,305
-0.10(-3.61%)
Nov 18, 2021
2.710
2.800
2.750
2.770
1,511,749
-0.06(-2.12%)
Nov 17, 2021
2.840
3.015
2.785
2.830
847,776
-0.07(-2.41%)
Nov 16, 2021
3.020
3.020
2.885
2.900
948,250
-0.13(-4.29%)
Nov 15, 2021
3.160
3.200
2.900
3.030
1,574,122
-0.10(-3.19%)
Nov 12, 2021
3.200
3.220
3.110
3.130
893,116
-0.06(-1.88%)
Nov 11, 2021
3.010
3.225
3.010
3.190
849,799
+0.05(+1.59%)
Nov 10, 2021
3.340
3.140
1,408,178
-0.21(-6.27%)
Nov 09, 2021
3.450
3.480
3.322
3.350
698,079
-0.10(-2.90%)
Nov 08, 2021
3.540
3.660
3.440
3.450
616,587
-0.06(-1.71%)
Nov 05, 2021
3.490
3.570
3.400
3.510
691,301
+0.07(+2.03%)
Nov 04, 2021
3.500
3.566
3.370
3.440
587,379
-0.04(-1.15%)
Nov 03, 2021
3.400
3.580
3.370
3.480
688,746
+0.00(+0.00%)
Nov 02, 2021
3.570
3.580
3.350
3.480
635,313
-0.04(-1.14%)
Nov 01, 2021
3.470
3.600
3.510
3.520
843,094
+0.11(+3.23%)
Oct 29, 2021
3.410
3.480
3.300
3.410
949,312
-0.04(-1.16%)
Oct 28, 2021
3.560
3.640
3.330
3.450
1,389,049
-0.17(-4.70%)
Oct 27, 2021
3.700
3.760
3.560
3.620
773,675
-0.13(-3.47%)
Oct 26, 2021
3.810
3.750
1,423,725
-0.11(-2.85%)
Oct 25, 2021
4.010
4.060
3.840
3.860
1,306,642
-0.09(-2.28%)
Oct 22, 2021
3.950
3.980
3.663
3.950
1,989,728
-0.07(-1.74%)
Oct 21, 2021
3.980
4.080
3.860
4.020
1,598,590
+0.01(+0.25%)
Oct 20, 2021
3.860
4.070
3.810
4.010
2,342,458
+0.11(+2.82%)
Oct 19, 2021
4.020
4.060
3.850
3.900
1,931,463
-0.08(-2.01%)
Oct 18, 2021
3.850
4.060
3.850
3.980
3,423,112
+0.32(+8.74%)
Oct 15, 2021
3.890
3.890
3.650
3.660
1,231,891
-0.11(-2.92%)
Oct 14, 2021
3.710
3.840
3.610
3.770
2,215,433
+0.02(+0.53%)
Oct 13, 2021
3.820
3.820
3.570
3.750
2,033,880
-0.15(-3.85%)
Oct 12, 2021
4.010
4.210
3.710
3.900
3,846,366
-0.08(-2.01%)
Oct 11, 2021
3.530
4.100
3.510
3.980
8,185,096
+0.55(+16.03%)
Oct 08, 2021
3.400
3.500
3.150
3.430
4,168,495
+0.03(+0.88%)
Oct 07, 2021
3.000
3.570
2.860
3.400
11,416,645
+0.50(+17.24%)
Oct 06, 2021
3.220
3.350
2.850
2.900
5,857,343
-0.31(-9.66%)
Oct 05, 2021
3.450
3.620
2.990
3.210
14,063,802
-0.02(-0.62%)
Oct 04, 2021
2.880
3.750
2.700
3.230
61,511,080
-2.52(-43.83%)
Oct 01, 2021
5.370
5.780
5.370
5.750
1,152,796
+0.43(+8.08%)
Sep 30, 2021
5.050
5.400
4.956
5.320
587,789
+0.24(+4.72%)
Sep 29, 2021
4.980
5.100
4.730
5.080
588,603
+0.15(+3.04%)
Sep 28, 2021
4.920
5.180
4.780
4.930
1,185,028
+0.11(+2.28%)
Sep 27, 2021
4.600
4.860
4.560
4.820
635,595
+0.36(+8.07%)
Sep 24, 2021
4.380
4.540
4.360
4.460
301,177
+0.01(+0.22%)
Sep 23, 2021
4.120
4.470
4.060
4.450
667,159
+0.36(+8.80%)
Sep 22, 2021
3.970
4.180
3.950
4.090
284,149
+0.22(+5.68%)
Sep 21, 2021
3.880
3.940
3.770
3.870
252,958
+0.04(+1.04%)
Sep 20, 2021
3.960
4.100
3.810
3.830
466,641
-0.35(-8.37%)
Sep 17, 2021
4.140
4.200
4.110
4.180
252,545
-0.01(-0.24%)
Sep 16, 2021
4.060
4.200
4.000
4.190
314,723
+0.09(+2.20%)
Sep 15, 2021
3.870
4.100
3.860
4.100
610,188
+0.31(+8.18%)
Sep 14, 2021
3.980
4.080
3.780
3.790
405,566
-0.09(-2.32%)
Sep 13, 2021
3.720
4.010
3.703
3.880
502,723
+0.26(+7.18%)
Sep 10, 2021
3.730
3.790
3.610
3.620
189,072
-0.04(-1.09%)
Sep 09, 2021
3.630
3.733
3.590
3.660
116,785
+0.01(+0.27%)
Sep 08, 2021
3.730
3.770
3.607
3.650
225,144
-0.08(-2.14%)
Sep 07, 2021
3.760
3.875
3.680
3.730
125,040
-0.06(-1.58%)
Sep 03, 2021
3.870
3.900
3.700
3.790
259,368
-0.03(-0.79%)
Sep 02, 2021
3.740
3.980
3.740
3.820
248,614
+0.10(+2.69%)
Sep 01, 2021
3.690
3.750
3.610
3.720
177,450
+0.06(+1.64%)
Aug 31, 2021
3.630
3.750
3.550
3.660
158,363
+0.04(+1.10%)
Aug 30, 2021
3.750
3.840
3.620
3.620
250,622
-0.17(-4.49%)
Aug 27, 2021
3.780
3.950
3.760
3.790
613,381
+0.04(+1.07%)
Aug 26, 2021
3.700
3.820
3.610
3.750
205,313
+0.02(+0.54%)
Aug 25, 2021
3.730
3.810
3.600
3.730
325,746
+0.07(+1.91%)
Aug 24, 2021
3.560
3.725
3.550
3.660
410,577
+0.17(+4.87%)
Aug 23, 2021
3.490
3.580
3.450
3.490
294,932
+0.16(+4.80%)
Aug 20, 2021
3.290
3.415
3.270
3.330
204,909
+0.00(+0.00%)
Aug 19, 2021
3.210
3.440
3.200
3.330
736,849
-0.15(-4.31%)
Aug 18, 2021
3.600
3.680
3.470
3.480
296,215
-0.10(-2.79%)
Aug 17, 2021
3.510
3.840
3.420
3.580
380,024
+0.02(+0.56%)
Aug 16, 2021
3.640
3.710
3.510
3.560
432,598
-0.24(-6.32%)
Aug 13, 2021
3.920
4.000
3.790
3.800
362,303
-0.14(-3.55%)
Aug 12, 2021
4.020
4.100
3.850
3.940
442,966
-0.18(-4.37%)
Aug 11, 2021
3.730
4.120
3.640
4.120
620,990
+0.35(+9.28%)
Aug 10, 2021
3.740
3.850
3.700
3.770
461,169
+0.05(+1.34%)
Aug 09, 2021
3.620
3.750
3.508
3.720
386,934
+0.02(+0.54%)
Aug 06, 2021
3.480
3.820
3.360
3.700
729,762
+0.28(+8.19%)
Aug 05, 2021
3.060
3.600
3.060
3.420
620,352
+0.40(+13.25%)
Aug 04, 2021
3.070
3.180
2.960
3.020
343,199
-0.15(-4.73%)
Aug 03, 2021
3.190
3.270
3.080
3.170
249,227
-0.06(-1.86%)
Aug 02, 2021
3.270
3.580
3.210
3.230
364,785
-0.06(-1.82%)
Jul 30, 2021
3.320
3.350
3.170
3.290
304,619
-0.06(-1.79%)
Jul 29, 2021
3.250
3.400
3.190
3.350
223,405
+0.15(+4.69%)
Jul 28, 2021
3.120
3.440
3.090
3.200
475,103
+0.16(+5.26%)
Jul 27, 2021
3.250
3.270
3.010
3.040
691,177
-0.26(-7.88%)
Jul 26, 2021
3.190
3.370
3.190
3.300
138,726
+0.13(+4.10%)
Jul 23, 2021
3.400
3.430
3.170
3.170
320,451
-0.21(-6.21%)
Jul 22, 2021
3.520
3.540
3.260
3.380
270,234
-0.12(-3.43%)
Jul 21, 2021
3.350
3.610
3.318
3.500
624,052
+0.27(+8.36%)
Jul 20, 2021
3.000
3.280
3.000
3.230
493,862
+0.24(+8.03%)
Jul 19, 2021
2.960
3.150
2.820
2.990
1,167,658
-0.22(-6.85%)
Jul 16, 2021
3.410
3.490
3.170
3.210
776,920
-0.17(-5.03%)
Jul 15, 2021
3.490
3.600
3.340
3.380
409,948
-0.16(-4.52%)
Jul 14, 2021
3.770
3.910
3.490
3.540
400,782
-0.22(-5.85%)
Jul 13, 2021
3.870
3.890
3.690
3.760
366,493
-0.13(-3.34%)
Jul 12, 2021
3.880
3.960
3.850
3.890
145,588
-0.06(-1.52%)
Jul 09, 2021
3.970
4.020
3.910
3.950
297,057
+0.05(+1.28%)
Jul 08, 2021
3.720
4.000
3.670
3.900
374,376
+0.00(+0.00%)
Jul 07, 2021
4.110
4.140
3.790
3.900
601,127
-0.23(-5.57%)
Jul 06, 2021
4.090
4.270
3.948
4.130
665,090
+0.06(+1.47%)
Jul 02, 2021
4.130
4.180
4.020
4.070
220,199
-0.08(-1.93%)
Jul 01, 2021
4.130
4.270
4.080
4.150
455,525
+0.10(+2.47%)
Jun 30, 2021
3.920
4.065
3.860
4.050
328,951
+0.17(+4.38%)
Jun 29, 2021
3.980
4.070
3.860
3.880
350,067
-0.06(-1.52%)
Jun 28, 2021
4.200
4.200
3.885
3.940
797,559
-0.28(-6.64%)
Jun 25, 2021
4.300
4.300
4.150
4.220
557,023
-0.03(-0.71%)
Jun 24, 2021
4.190
4.270
4.120
4.250
557,765
+0.04(+0.95%)
Jun 23, 2021
4.280
4.394
4.122
4.210
748,496
-0.01(-0.24%)
Jun 22, 2021
4.300
4.300
4.160
4.220
352,251
-0.10(-2.31%)
Jun 21, 2021
4.100
4.330
4.100
4.320
588,237
+0.23(+5.62%)
Jun 18, 2021
3.940
4.200
3.930
4.090
432,390
+0.06(+1.49%)
Jun 17, 2021
4.350
4.452
3.910
4.030
856,573
-0.37(-8.41%)
Jun 16, 2021
4.350
4.510
4.300
4.400
386,686
+0.05(+1.15%)
Jun 15, 2021
4.370
4.550
4.280
4.350
510,155
+0.09(+2.11%)
Jun 14, 2021
4.400
4.670
4.260
4.260
1,135,390
-0.14(-3.18%)
Jun 11, 2021
4.000
4.460
4.000
4.400
1,669,929
+0.45(+11.39%)
Jun 10, 2021
3.950
4.000
3.830
3.950
513,034
+0.10(+2.60%)
Jun 09, 2021
3.790
3.950
3.610
3.850
599,727
+0.07(+1.85%)
Jun 08, 2021
3.790
3.910
3.680
3.780
383,137
-0.09(-2.33%)
Jun 07, 2021
3.760
3.930
3.760
3.870
221,657
+0.12(+3.20%)
Jun 04, 2021
3.890
3.960
3.710
3.750
379,424
-0.13(-3.35%)
Jun 03, 2021
3.890
4.050
3.835
3.880
571,653
-0.01(-0.26%)
Jun 02, 2021
3.960
4.010
3.820
3.890
688,342
-0.03(-0.77%)
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.