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
Innovage Holding Corp
(NQ:
INNV
)
4.230
+0.010 (+0.24%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 18, 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, 2023
6.230
6.840
6.060
6.730
19,882
+0.40(+6.32%)
May 30, 2023
5.870
6.350
5.870
6.330
12,010
+0.29(+4.80%)
May 26, 2023
6.040
6.107
5.880
6.040
18,075
-0.20(-3.21%)
May 25, 2023
6.230
6.270
6.100
6.240
11,517
+0.01(+0.16%)
May 24, 2023
6.640
6.650
6.230
6.230
20,890
-0.66(-9.58%)
May 23, 2023
7.030
7.100
6.695
6.890
22,287
-0.26(-3.64%)
May 22, 2023
6.700
7.150
6.480
7.150
21,945
+0.31(+4.53%)
May 19, 2023
6.710
6.920
6.560
6.840
21,616
+0.32(+4.91%)
May 18, 2023
6.320
6.920
6.310
6.520
23,696
+0.13(+2.03%)
May 17, 2023
6.240
6.560
6.230
6.390
17,194
+0.06(+0.95%)
May 16, 2023
6.400
6.860
6.250
6.330
25,502
-0.07(-1.09%)
May 15, 2023
6.250
6.700
6.250
6.400
18,915
+0.08(+1.27%)
May 12, 2023
6.250
6.440
6.080
6.320
15,155
+0.03(+0.48%)
May 11, 2023
5.920
6.479
5.920
6.290
13,285
+0.04(+0.64%)
May 10, 2023
6.340
6.340
5.870
6.250
11,378
+0.04(+0.64%)
May 09, 2023
6.430
6.910
6.100
6.210
18,365
-0.28(-4.31%)
May 08, 2023
6.840
6.900
6.430
6.490
24,146
-0.35(-5.12%)
May 05, 2023
6.580
6.905
6.171
6.840
13,975
+0.30(+4.59%)
May 04, 2023
6.440
6.540
6.100
6.540
22,330
+0.11(+1.71%)
May 03, 2023
6.110
6.740
6.040
6.430
19,225
+0.43(+7.17%)
May 02, 2023
6.300
6.300
5.840
6.000
23,227
-0.41(-6.40%)
May 01, 2023
6.090
6.475
6.090
6.410
15,649
+0.30(+4.91%)
Apr 28, 2023
6.070
6.110
5.720
6.110
36,169
+0.16(+2.69%)
Apr 27, 2023
5.930
6.004
5.780
5.950
12,614
+0.19(+3.30%)
Apr 26, 2023
5.740
6.140
5.507
5.760
45,702
+0.02(+0.35%)
Apr 25, 2023
6.357
6.540
5.525
5.740
50,246
-0.42(-6.82%)
Apr 24, 2023
6.090
6.390
6.060
6.160
11,621
+0.02(+0.33%)
Apr 21, 2023
6.210
6.340
6.050
6.140
16,236
-0.12(-1.92%)
Apr 20, 2023
6.130
6.400
6.080
6.260
9,344
-0.03(-0.48%)
Apr 19, 2023
6.370
6.556
6.220
6.290
7,034
-0.19(-2.93%)
Apr 18, 2023
6.700
6.830
6.200
6.480
28,283
-0.52(-7.43%)
Apr 17, 2023
7.090
7.090
6.940
7.000
5,520
-0.14(-1.96%)
Apr 14, 2023
7.300
7.420
7.090
7.140
10,376
-0.16(-2.19%)
Apr 13, 2023
7.280
7.500
7.190
7.300
9,456
+0.13(+1.81%)
Apr 12, 2023
7.370
7.420
7.170
7.170
6,960
-0.32(-4.27%)
Apr 11, 2023
7.610
7.850
7.370
7.490
54,008
-0.18(-2.35%)
Apr 10, 2023
7.500
7.832
7.425
7.670
23,280
+0.03(+0.39%)
Apr 06, 2023
7.210
7.840
6.860
7.640
26,699
-0.05(-0.65%)
Apr 05, 2023
7.710
7.880
7.080
7.690
55,815
-0.01(-0.13%)
Apr 04, 2023
7.590
7.920
7.190
7.700
29,169
+0.08(+1.05%)
Apr 03, 2023
7.910
8.150
7.380
7.620
36,538
-0.36(-4.51%)
Mar 31, 2023
7.620
8.150
7.360
7.980
59,987
+0.33(+4.31%)
Mar 30, 2023
7.220
7.650
6.960
7.650
15,600
+0.46(+6.40%)
Mar 29, 2023
7.130
7.250
6.630
7.190
19,106
+0.06(+0.84%)
Mar 28, 2023
6.450
7.140
6.450
7.130
17,481
+0.63(+9.69%)
Mar 27, 2023
6.180
6.580
6.180
6.500
17,493
+0.33(+5.35%)
Mar 24, 2023
5.970
6.210
5.930
6.170
22,657
+0.09(+1.48%)
Mar 23, 2023
6.470
6.470
5.765
6.080
27,991
-0.39(-6.03%)
Mar 22, 2023
6.600
6.890
6.370
6.470
18,183
-0.03(-0.46%)
Mar 21, 2023
6.340
6.610
6.300
6.500
36,983
+0.23(+3.67%)
Mar 20, 2023
5.970
6.300
5.800
6.270
35,044
+0.31(+5.20%)
Mar 17, 2023
5.860
5.970
5.640
5.960
117,073
+0.19(+3.29%)
Mar 16, 2023
5.680
5.980
5.580
5.770
22,968
-0.03(-0.52%)
Mar 15, 2023
5.760
6.088
5.710
5.800
21,993
-0.16(-2.68%)
Mar 14, 2023
6.230
6.350
5.820
5.960
34,329
-0.07(-1.16%)
Mar 13, 2023
5.900
6.560
5.900
6.030
10,668
+0.00(+0.00%)
Mar 10, 2023
6.350
6.430
5.580
6.030
45,589
-0.33(-5.19%)
Mar 09, 2023
7.049
7.388
6.360
6.360
39,439
-0.70(-9.92%)
Mar 08, 2023
7.500
7.620
7.020
7.060
15,627
-0.41(-5.49%)
Mar 07, 2023
7.560
7.600
7.340
7.470
18,899
-0.08(-1.06%)
Mar 06, 2023
7.610
7.810
7.390
7.550
33,739
-0.12(-1.56%)
Mar 03, 2023
7.680
7.880
7.625
7.670
20,146
+0.06(+0.79%)
Mar 02, 2023
7.690
7.780
7.530
7.610
13,406
-0.09(-1.17%)
Mar 01, 2023
7.710
7.850
7.450
7.700
36,246
+0.11(+1.45%)
Feb 28, 2023
7.660
7.800
7.485
7.590
44,131
-0.09(-1.17%)
Feb 27, 2023
7.550
7.680
7.340
7.680
12,226
+0.18(+2.40%)
Feb 24, 2023
7.580
7.815
7.415
7.500
13,734
-0.10(-1.32%)
Feb 23, 2023
7.690
7.760
7.520
7.600
10,098
+0.02(+0.26%)
Feb 22, 2023
7.500
7.800
7.500
7.580
23,595
+0.00(+0.00%)
Feb 21, 2023
7.650
7.745
7.409
7.580
23,428
-0.08(-1.04%)
Feb 17, 2023
7.800
7.809
7.550
7.660
42,674
-0.06(-0.78%)
Feb 16, 2023
7.560
7.867
7.560
7.720
29,132
+0.03(+0.39%)
Feb 15, 2023
7.790
7.810
7.500
7.690
25,699
-0.01(-0.13%)
Feb 14, 2023
7.650
7.970
7.470
7.700
29,015
+0.03(+0.39%)
Feb 13, 2023
7.500
7.740
7.500
7.670
19,365
+0.00(+0.00%)
Feb 10, 2023
7.630
7.888
7.460
7.670
23,162
+0.06(+0.79%)
Feb 09, 2023
7.700
7.795
7.600
7.610
49,574
-0.03(-0.39%)
Feb 08, 2023
7.810
7.810
7.500
7.640
27,669
+0.14(+1.87%)
Feb 07, 2023
7.490
7.760
7.310
7.500
114,845
-0.11(-1.45%)
Feb 06, 2023
7.580
7.730
7.070
7.610
194,067
+0.07(+0.93%)
Feb 03, 2023
7.360
7.590
7.170
7.540
25,984
-0.01(-0.13%)
Feb 02, 2023
7.380
7.600
7.250
7.550
41,676
+0.13(+1.75%)
Feb 01, 2023
7.540
7.595
7.280
7.420
48,721
-0.07(-0.93%)
Jan 31, 2023
7.640
7.840
7.400
7.490
43,961
-0.05(-0.66%)
Jan 30, 2023
7.500
7.998
7.480
7.540
24,236
-0.09(-1.18%)
Jan 27, 2023
7.550
7.890
7.240
7.630
52,646
+0.05(+0.66%)
Jan 26, 2023
7.710
7.900
7.410
7.580
18,181
-0.09(-1.17%)
Jan 25, 2023
7.530
8.029
7.148
7.670
52,076
+0.12(+1.59%)
Jan 24, 2023
7.360
7.985
6.750
7.550
83,167
+0.16(+2.17%)
Jan 23, 2023
7.430
7.520
6.700
7.390
20,440
-0.06(-0.81%)
Jan 20, 2023
7.270
7.680
6.905
7.450
45,514
+0.25(+3.47%)
Jan 19, 2023
7.560
7.660
7.060
7.200
37,059
-0.35(-4.64%)
Jan 18, 2023
7.570
7.720
7.475
7.550
39,359
-0.03(-0.40%)
Jan 17, 2023
7.500
7.700
7.060
7.580
32,972
+0.02(+0.26%)
Jan 13, 2023
7.500
7.700
7.370
7.560
57,331
+0.06(+0.80%)
Jan 12, 2023
7.590
7.750
7.344
7.500
52,146
-0.01(-0.13%)
Jan 11, 2023
7.680
7.830
7.510
7.510
30,538
-0.18(-2.34%)
Jan 10, 2023
7.550
7.740
7.460
7.690
29,462
+0.15(+1.99%)
Jan 09, 2023
7.440
7.750
7.370
7.540
36,382
+0.19(+2.59%)
Jan 06, 2023
7.400
7.530
7.290
7.350
28,788
+0.04(+0.55%)
Jan 05, 2023
7.250
7.570
7.180
7.310
22,339
+0.01(+0.14%)
Jan 04, 2023
7.320
7.580
7.200
7.300
52,941
+0.07(+0.97%)
Jan 03, 2023
7.260
7.580
7.140
7.230
48,142
+0.05(+0.70%)
Dec 30, 2022
6.980
7.270
6.980
7.180
32,420
+0.14(+1.99%)
Dec 29, 2022
6.940
7.290
6.910
7.040
49,042
+0.14(+2.03%)
Dec 28, 2022
6.950
7.240
6.710
6.900
45,335
-0.01(-0.14%)
Dec 27, 2022
6.870
7.090
6.690
6.910
28,270
+0.06(+0.88%)
Dec 23, 2022
6.670
6.950
6.450
6.850
32,818
+0.18(+2.70%)
Dec 22, 2022
6.700
6.765
6.485
6.670
30,528
-0.06(-0.89%)
Dec 21, 2022
6.680
6.805
6.149
6.730
17,124
+0.09(+1.36%)
Dec 20, 2022
6.710
6.920
6.430
6.640
68,322
-0.11(-1.63%)
Dec 19, 2022
6.760
6.910
6.550
6.750
85,290
-0.03(-0.44%)
Dec 16, 2022
6.780
6.810
6.510
6.780
151,657
-0.15(-2.16%)
Dec 15, 2022
7.160
7.160
6.735
6.930
87,978
-0.35(-4.81%)
Dec 14, 2022
7.290
7.340
7.090
7.280
73,132
+0.05(+0.69%)
Dec 13, 2022
7.430
7.520
7.100
7.230
107,692
-0.09(-1.23%)
Dec 12, 2022
7.270
7.330
6.880
7.320
88,084
+0.02(+0.27%)
Dec 09, 2022
7.600
7.600
6.843
7.300
47,082
-0.36(-4.70%)
Dec 08, 2022
7.590
7.740
7.500
7.660
47,047
+0.00(+0.00%)
Dec 07, 2022
7.410
7.770
7.410
7.660
52,418
+0.24(+3.23%)
Dec 06, 2022
7.490
7.650
7.320
7.420
20,808
-0.06(-0.80%)
Dec 05, 2022
7.360
7.840
7.080
7.480
60,472
+0.13(+1.77%)
Dec 02, 2022
7.110
7.600
7.110
7.350
34,522
+0.15(+2.08%)
Dec 01, 2022
6.460
7.240
6.290
7.200
58,865
+0.72(+11.11%)
Nov 30, 2022
6.340
6.500
6.070
6.480
57,937
+0.22(+3.51%)
Nov 29, 2022
6.560
6.560
6.230
6.260
39,613
-0.29(-4.43%)
Nov 28, 2022
6.830
6.830
6.250
6.550
36,678
-0.34(-4.93%)
Nov 25, 2022
6.720
7.020
6.640
6.890
31,912
+0.17(+2.53%)
Nov 23, 2022
7.230
7.230
6.650
6.720
34,174
-0.51(-7.05%)
Nov 22, 2022
6.860
7.740
6.650
7.230
86,654
+0.38(+5.55%)
Nov 21, 2022
7.230
7.230
6.820
6.850
24,020
-0.47(-6.42%)
Nov 18, 2022
7.490
7.850
7.240
7.320
70,496
+0.00(+0.00%)
Nov 17, 2022
7.170
7.410
7.010
7.320
47,656
+0.10(+1.39%)
Nov 16, 2022
7.250
7.360
6.990
7.220
56,186
+0.01(+0.14%)
Nov 15, 2022
7.130
7.420
6.960
7.210
70,216
+0.21(+3.00%)
Nov 14, 2022
6.720
7.170
6.570
7.000
48,974
+0.18(+2.64%)
Nov 11, 2022
6.830
7.220
6.670
6.820
56,893
-0.06(-0.87%)
Nov 10, 2022
6.240
6.910
6.160
6.880
47,742
+0.73(+11.87%)
Nov 09, 2022
7.020
7.020
6.110
6.150
47,429
-0.79(-11.38%)
Nov 08, 2022
7.080
7.115
6.635
6.940
119,491
-0.08(-1.14%)
Nov 07, 2022
6.660
7.410
6.570
7.020
132,328
+0.29(+4.31%)
Nov 04, 2022
6.810
7.035
6.505
6.730
65,018
+0.08(+1.20%)
Nov 03, 2022
6.530
6.680
6.080
6.650
62,436
+0.08(+1.22%)
Nov 02, 2022
6.600
7.100
6.505
6.570
98,976
-0.02(-0.30%)
Nov 01, 2022
6.280
6.870
6.279
6.590
58,394
+0.40(+6.46%)
Oct 31, 2022
6.060
6.250
5.970
6.190
44,813
+0.07(+1.14%)
Oct 28, 2022
6.010
6.520
5.900
6.120
108,613
+0.15(+2.51%)
Oct 27, 2022
6.100
6.190
5.740
5.970
105,992
-0.05(-0.83%)
Oct 26, 2022
5.790
6.130
5.702
6.020
66,899
+0.29(+5.06%)
Oct 25, 2022
5.520
5.830
5.360
5.730
79,104
+0.20(+3.62%)
Oct 24, 2022
5.470
5.600
5.082
5.530
74,494
+0.08(+1.47%)
Oct 21, 2022
5.340
5.520
5.190
5.450
80,173
+0.18(+3.42%)
Oct 20, 2022
5.250
5.383
5.131
5.270
79,288
+0.05(+0.96%)
Oct 19, 2022
5.220
5.690
5.070
5.220
134,167
-0.04(-0.76%)
Oct 18, 2022
5.230
5.560
5.160
5.260
106,763
+0.13(+2.53%)
Oct 17, 2022
4.820
5.190
4.820
5.130
109,811
+0.42(+8.92%)
Oct 14, 2022
4.980
5.040
4.585
4.710
79,905
-0.23(-4.66%)
Oct 13, 2022
4.640
5.020
4.640
4.940
101,326
+0.17(+3.56%)
Oct 12, 2022
4.790
4.930
4.620
4.770
63,157
-0.01(-0.21%)
Oct 11, 2022
4.610
4.990
4.495
4.780
111,931
+0.16(+3.46%)
Oct 10, 2022
4.570
4.720
4.473
4.620
73,734
-0.08(-1.70%)
Oct 07, 2022
4.860
4.860
4.460
4.700
88,394
-0.27(-5.43%)
Oct 06, 2022
5.050
5.140
4.830
4.970
141,832
-0.15(-2.93%)
Oct 05, 2022
5.630
5.660
5.010
5.120
156,505
-0.68(-11.72%)
Oct 04, 2022
5.550
5.870
5.550
5.800
134,977
+0.25(+4.50%)
Oct 03, 2022
5.910
6.030
5.452
5.550
94,559
-0.33(-5.61%)
Sep 30, 2022
6.000
6.350
5.870
5.880
57,147
-0.21(-3.45%)
Sep 29, 2022
6.020
6.130
5.790
6.090
69,015
-0.03(-0.49%)
Sep 28, 2022
5.990
6.180
5.930
6.120
82,888
+0.08(+1.32%)
Sep 27, 2022
5.890
6.110
5.560
6.040
44,383
+0.16(+2.72%)
Sep 26, 2022
5.930
6.080
5.750
5.880
55,930
-0.12(-2.00%)
Sep 23, 2022
6.100
6.170
5.950
6.000
91,454
-0.36(-5.66%)
Sep 22, 2022
6.090
6.810
5.960
6.360
181,896
+0.27(+4.43%)
Sep 21, 2022
6.080
6.170
5.720
6.090
133,383
-0.08(-1.30%)
Sep 20, 2022
6.390
6.617
5.930
6.170
229,168
-0.08(-1.28%)
Sep 19, 2022
5.540
6.330
5.389
6.250
445,238
+0.72(+13.02%)
Sep 16, 2022
5.010
5.740
4.940
5.530
405,598
+0.41(+8.01%)
Sep 15, 2022
4.930
5.220
4.580
5.120
440,634
+0.18(+3.64%)
Sep 14, 2022
4.080
4.970
3.745
4.940
1,136,164
+0.89(+21.98%)
Sep 13, 2022
3.740
4.400
3.740
4.050
205,608
+0.19(+4.92%)
Sep 12, 2022
3.780
3.880
3.700
3.860
60,488
+0.07(+1.85%)
Sep 09, 2022
3.800
3.863
3.760
3.790
54,139
-0.03(-0.79%)
Sep 08, 2022
3.490
3.880
3.490
3.820
65,310
+0.32(+9.14%)
Sep 07, 2022
3.480
3.625
3.390
3.500
67,729
+0.00(+0.00%)
Sep 06, 2022
3.680
3.680
3.460
3.500
92,513
-0.17(-4.63%)
Sep 02, 2022
3.620
3.770
3.500
3.670
100,575
+0.05(+1.38%)
Sep 01, 2022
3.630
3.650
3.500
3.620
102,254
-0.05(-1.36%)
Aug 31, 2022
3.710
4.080
3.635
3.670
23,580
-0.03(-0.81%)
Aug 30, 2022
3.680
3.820
3.610
3.700
112,530
+0.00(+0.00%)
Aug 29, 2022
3.860
3.870
3.692
3.700
59,548
-0.18(-4.64%)
Aug 26, 2022
4.050
4.050
3.850
3.880
92,918
-0.16(-3.96%)
Aug 25, 2022
3.980
4.080
3.880
4.040
152,559
+0.08(+2.02%)
Aug 24, 2022
4.000
4.030
3.910
3.960
102,463
-0.09(-2.22%)
Aug 23, 2022
3.920
4.060
3.900
4.050
117,916
+0.09(+2.27%)
Aug 22, 2022
4.000
4.214
3.810
3.960
107,014
-0.05(-1.25%)
Aug 19, 2022
4.160
4.160
4.000
4.010
101,673
-0.19(-4.52%)
Aug 18, 2022
4.110
4.260
4.020
4.200
91,024
+0.12(+2.94%)
Aug 17, 2022
4.330
4.340
3.950
4.080
77,905
-0.27(-6.21%)
Aug 16, 2022
4.320
4.420
4.210
4.350
86,607
+0.03(+0.69%)
Aug 15, 2022
4.390
4.450
4.280
4.320
174,292
-0.11(-2.48%)
Aug 12, 2022
4.450
4.520
4.390
4.430
296,281
-0.02(-0.45%)
Aug 11, 2022
4.430
4.480
4.300
4.450
170,697
+0.04(+0.91%)
Aug 10, 2022
4.400
4.550
4.340
4.410
181,130
+0.08(+1.85%)
Aug 09, 2022
4.330
4.400
4.200
4.330
112,432
-0.06(-1.37%)
Aug 08, 2022
4.350
4.460
4.290
4.390
96,941
+0.02(+0.46%)
Aug 05, 2022
4.150
4.415
4.072
4.370
179,619
+0.15(+3.55%)
Aug 04, 2022
4.350
4.535
4.140
4.220
43,257
-0.08(-1.86%)
Aug 03, 2022
4.350
4.400
4.240
4.300
57,633
-0.05(-1.15%)
Aug 02, 2022
4.400
4.470
4.320
4.350
72,978
-0.06(-1.36%)
Aug 01, 2022
4.450
4.510
4.230
4.410
103,093
-0.04(-0.90%)
Jul 29, 2022
4.580
4.650
4.420
4.450
50,831
-0.14(-3.05%)
Jul 28, 2022
4.630
4.695
4.500
4.590
144,746
+0.00(+0.00%)
Jul 27, 2022
4.390
4.620
4.290
4.590
113,465
+0.29(+6.74%)
Jul 26, 2022
4.640
4.640
4.280
4.300
34,519
-0.35(-7.53%)
Jul 25, 2022
4.480
4.760
4.410
4.650
58,136
+0.17(+3.79%)
Jul 22, 2022
4.590
4.590
4.380
4.480
45,614
-0.09(-1.97%)
Jul 21, 2022
4.550
4.590
4.390
4.570
47,522
+0.02(+0.44%)
Jul 20, 2022
4.700
4.800
4.550
4.550
115,463
-0.22(-4.61%)
Jul 19, 2022
4.800
5.000
4.680
4.770
151,017
+0.05(+1.06%)
Jul 18, 2022
4.770
4.850
4.650
4.720
103,951
+0.03(+0.64%)
Jul 15, 2022
4.700
4.732
4.610
4.690
54,326
-0.01(-0.21%)
Jul 14, 2022
4.420
4.710
4.350
4.700
258,287
+0.24(+5.38%)
Jul 13, 2022
4.510
4.580
4.361
4.460
20,682
-0.12(-2.62%)
Jul 12, 2022
4.600
4.705
4.530
4.580
46,003
+0.01(+0.22%)
Jul 11, 2022
4.500
4.660
4.460
4.570
62,897
+0.04(+0.88%)
Jul 08, 2022
4.420
4.660
4.420
4.530
81,322
+0.03(+0.67%)
Jul 07, 2022
4.500
4.668
4.480
4.500
103,509
+0.05(+1.12%)
Jul 06, 2022
4.480
4.545
4.400
4.450
49,701
-0.05(-1.11%)
Jul 05, 2022
4.310
4.560
4.310
4.500
71,308
+0.05(+1.12%)
Jul 01, 2022
4.380
4.849
4.090
4.450
144,259
+0.07(+1.60%)
Jun 30, 2022
3.850
4.420
3.850
4.380
172,252
+0.52(+13.47%)
Jun 29, 2022
4.150
4.150
3.720
3.860
121,820
-0.33(-7.88%)
Jun 28, 2022
4.530
4.640
4.010
4.190
88,217
-0.29(-6.47%)
Jun 27, 2022
4.710
5.150
4.340
4.480
157,389
-0.14(-3.03%)
Jun 24, 2022
5.100
5.100
4.590
4.620
554,134
-0.39(-7.78%)
Jun 23, 2022
5.030
5.117
4.960
5.010
133,364
+0.03(+0.60%)
Jun 22, 2022
4.810
5.224
4.810
4.980
63,562
+0.07(+1.43%)
Jun 21, 2022
4.960
5.380
4.802
4.910
76,194
+0.06(+1.24%)
Jun 17, 2022
4.860
4.960
4.790
4.850
104,970
+0.14(+2.97%)
Jun 16, 2022
4.950
5.325
4.460
4.710
221,958
-0.42(-8.19%)
Jun 15, 2022
4.810
5.230
4.810
5.130
181,461
+0.32(+6.65%)
Jun 14, 2022
5.000
5.044
4.770
4.810
62,506
-0.18(-3.61%)
Jun 13, 2022
5.140
5.140
4.910
4.990
52,575
-0.37(-6.90%)
Jun 10, 2022
4.910
5.570
4.910
5.360
97,695
+0.26(+5.10%)
Jun 09, 2022
5.250
5.300
5.070
5.100
17,891
-0.20(-3.77%)
Jun 08, 2022
5.270
5.600
5.190
5.300
130,574
-0.01(-0.19%)
Jun 07, 2022
5.020
5.340
5.020
5.310
32,778
+0.18(+3.51%)
Jun 06, 2022
5.290
5.620
5.100
5.130
79,899
-0.15(-2.84%)
Jun 03, 2022
5.520
5.950
5.180
5.280
157,809
-0.27(-4.86%)
Jun 02, 2022
4.690
5.600
4.660
5.550
153,949
+0.92(+19.87%)
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.