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
Cadiz Inc
(NQ:
CDZI
)
3.040
-0.040 (-1.30%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 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
2.060
2.130
2.000
2.020
187,122
-0.08(-3.81%)
May 27, 2022
2.190
2.215
2.080
2.100
142,985
-0.07(-3.23%)
May 26, 2022
2.170
2.250
2.120
2.170
180,823
+0.00(+0.00%)
May 25, 2022
2.080
2.190
2.070
2.170
188,893
+0.09(+4.33%)
May 24, 2022
2.080
2.090
2.000
2.080
82,914
+0.02(+0.97%)
May 23, 2022
2.070
2.100
1.990
2.060
100,142
+0.01(+0.49%)
May 20, 2022
2.050
2.089
1.980
2.050
209,013
+0.06(+3.02%)
May 19, 2022
1.900
2.060
1.870
1.990
114,933
+0.07(+3.65%)
May 18, 2022
1.890
1.960
1.850
1.920
133,335
+0.04(+2.13%)
May 17, 2022
1.790
1.890
1.780
1.880
217,523
+0.08(+4.44%)
May 16, 2022
1.890
1.900
1.770
1.800
258,942
-0.12(-6.25%)
May 13, 2022
1.990
2.040
1.880
1.920
231,808
-0.07(-3.52%)
May 12, 2022
1.980
2.020
1.910
1.990
154,363
-0.01(-0.50%)
May 11, 2022
2.020
2.105
1.910
2.000
278,084
-0.02(-0.99%)
May 10, 2022
2.020
2.100
1.940
2.020
439,450
+0.10(+5.21%)
May 09, 2022
1.990
2.020
1.880
1.920
304,149
-0.12(-5.88%)
May 06, 2022
2.030
2.120
1.960
2.040
254,061
+0.00(+0.00%)
May 05, 2022
2.080
2.100
1.990
2.040
257,245
-0.07(-3.32%)
May 04, 2022
2.040
2.130
1.950
2.110
342,844
+0.05(+2.43%)
May 03, 2022
2.040
2.120
2.020
2.060
425,615
+0.01(+0.49%)
May 02, 2022
1.980
2.050
1.880
2.050
312,792
+0.07(+3.54%)
Apr 29, 2022
1.890
2.060
1.860
1.980
450,297
+0.06(+3.13%)
Apr 28, 2022
1.810
1.925
1.740
1.920
240,288
+0.12(+6.67%)
Apr 27, 2022
1.790
1.825
1.750
1.800
313,201
+0.02(+1.12%)
Apr 26, 2022
1.820
1.830
1.764
1.780
326,770
-0.06(-3.26%)
Apr 25, 2022
1.950
1.960
1.820
1.840
505,165
-0.12(-6.12%)
Apr 22, 2022
2.050
2.060
1.900
1.960
292,178
-0.07(-3.45%)
Apr 21, 2022
2.080
2.090
2.020
2.030
208,008
-0.06(-2.87%)
Apr 20, 2022
2.000
2.160
1.980
2.090
325,118
+0.11(+5.56%)
Apr 19, 2022
1.880
2.010
1.840
1.980
357,745
+0.12(+6.45%)
Apr 18, 2022
1.975
1.975
1.770
1.860
357,241
-0.07(-3.63%)
Apr 14, 2022
2.020
2.035
1.910
1.930
163,381
-0.09(-4.46%)
Apr 13, 2022
1.970
2.050
1.880
2.020
309,429
+0.06(+3.06%)
Apr 12, 2022
2.010
2.091
1.890
1.960
726,662
-0.05(-2.49%)
Apr 11, 2022
2.250
2.270
1.905
2.010
388,328
-0.20(-9.05%)
Apr 08, 2022
2.190
2.260
2.190
2.210
175,681
+0.02(+0.91%)
Apr 07, 2022
2.490
2.498
2.150
2.190
579,055
-0.22(-9.13%)
Apr 06, 2022
2.320
2.435
2.260
2.410
613,916
+0.20(+9.05%)
Apr 05, 2022
2.210
2.270
2.205
2.210
345,774
+0.04(+1.84%)
Apr 04, 2022
2.160
2.240
2.160
2.170
224,555
+0.02(+0.93%)
Apr 01, 2022
2.080
2.160
1.990
2.150
228,644
+0.08(+3.86%)
Mar 31, 2022
2.150
2.190
2.020
2.070
180,445
-0.11(-5.05%)
Mar 30, 2022
2.350
2.480
2.165
2.180
475,538
-0.15(-6.44%)
Mar 29, 2022
2.140
2.420
2.140
2.330
531,372
+0.20(+9.39%)
Mar 28, 2022
2.140
2.180
2.105
2.130
132,049
-0.02(-0.93%)
Mar 25, 2022
2.150
2.210
2.120
2.150
143,779
+0.00(+0.00%)
Mar 24, 2022
2.280
2.295
2.130
2.150
283,403
-0.06(-2.71%)
Mar 23, 2022
2.260
2.470
2.160
2.210
502,139
+0.06(+2.79%)
Mar 22, 2022
2.190
2.265
2.100
2.150
537,793
-0.07(-3.15%)
Mar 21, 2022
1.760
2.469
1.760
2.220
1,514,782
+0.47(+26.86%)
Mar 18, 2022
1.680
1.795
1.660
1.750
632,959
+0.08(+4.79%)
Mar 17, 2022
1.840
1.840
1.670
1.670
427,761
-0.14(-7.73%)
Mar 16, 2022
1.850
1.910
1.780
1.810
251,789
-0.04(-2.16%)
Mar 15, 2022
1.730
1.930
1.702
1.850
366,225
+0.12(+6.94%)
Mar 14, 2022
1.900
1.910
1.690
1.730
393,113
-0.10(-5.46%)
Mar 11, 2022
1.930
1.935
1.830
1.830
244,467
-0.09(-4.69%)
Mar 10, 2022
1.980
2.020
1.860
1.920
132,244
-0.08(-4.00%)
Mar 09, 2022
2.080
2.110
1.985
2.000
99,779
+0.07(+3.63%)
Mar 08, 2022
2.020
2.050
1.900
1.930
187,007
-0.08(-3.98%)
Mar 07, 2022
2.100
2.140
1.995
2.010
208,489
-0.09(-4.29%)
Mar 04, 2022
2.070
2.140
1.980
2.100
130,009
+0.04(+1.94%)
Mar 03, 2022
2.150
2.150
1.940
2.060
438,091
-0.09(-4.19%)
Mar 02, 2022
2.310
2.310
2.110
2.150
111,748
-0.16(-6.93%)
Mar 01, 2022
2.640
2.640
2.280
2.310
233,457
-0.29(-11.15%)
Feb 28, 2022
2.340
2.620
2.310
2.600
254,813
+0.27(+11.59%)
Feb 25, 2022
2.320
2.400
2.210
2.330
290,695
-0.02(-0.85%)
Feb 24, 2022
1.950
2.380
1.934
2.350
263,281
+0.35(+17.50%)
Feb 23, 2022
2.190
2.255
1.980
2.000
233,816
-0.14(-6.54%)
Feb 22, 2022
2.250
2.303
2.120
2.140
207,533
-0.12(-5.31%)
Feb 18, 2022
2.260
0
+0.08(+3.67%)
Feb 17, 2022
2.270
2.270
2.130
2.180
233,955
-0.10(-4.39%)
Feb 16, 2022
2.320
2.420
2.190
2.280
190,726
-0.06(-2.56%)
Feb 15, 2022
2.260
2.380
2.130
2.340
365,847
+0.14(+6.36%)
Feb 14, 2022
1.900
2.300
1.900
2.200
600,763
+0.30(+15.79%)
Feb 11, 2022
1.900
2.050
1.830
1.900
496,420
-0.03(-1.55%)
Feb 10, 2022
2.050
2.080
1.900
1.930
574,168
-0.18(-8.53%)
Feb 09, 2022
2.170
2.260
2.070
2.110
389,939
-0.06(-2.76%)
Feb 08, 2022
2.145
2.225
2.120
2.170
228,116
-0.01(-0.46%)
Feb 07, 2022
2.220
2.290
2.160
2.180
196,924
-0.07(-3.11%)
Feb 04, 2022
2.210
2.280
2.050
2.250
518,360
+0.08(+3.93%)
Feb 03, 2022
2.280
2.120
2.165
601,583
-0.17(-7.48%)
Feb 02, 2022
2.720
2.730
2.200
2.340
393,496
-0.38(-13.97%)
Feb 01, 2022
2.810
2.850
2.680
2.720
147,852
-0.09(-3.20%)
Jan 31, 2022
2.520
2.840
2.810
396,377
+0.13(+4.85%)
Jan 28, 2022
2.750
2.800
2.560
2.680
524,539
+0.18(+7.20%)
Jan 27, 2022
2.890
2.890
2.470
2.500
340,546
-0.30(-10.71%)
Jan 26, 2022
3.000
3.120
2.780
2.800
397,061
-0.19(-6.35%)
Jan 25, 2022
3.000
3.070
2.900
2.990
370,861
-0.03(-0.99%)
Jan 24, 2022
2.960
3.050
2.740
3.020
246,064
-0.01(-0.33%)
Jan 21, 2022
2.960
3.110
2.900
3.030
188,059
+0.03(+1.00%)
Jan 20, 2022
3.100
3.150
3.000
3.000
218,370
-0.15(-4.76%)
Jan 19, 2022
3.210
3.235
2.980
3.150
188,897
+0.02(+0.64%)
Jan 18, 2022
3.350
3.350
3.120
3.130
206,256
-0.18(-5.44%)
Jan 14, 2022
3.310
0
-0.09(-2.65%)
Jan 13, 2022
3.530
3.570
3.390
3.400
181,583
-0.14(-3.95%)
Jan 12, 2022
3.800
3.900
3.540
3.540
202,123
-0.27(-7.09%)
Jan 11, 2022
3.590
3.830
3.510
3.810
190,508
+0.18(+4.96%)
Jan 10, 2022
4.080
4.170
3.580
3.630
279,624
-0.45(-11.03%)
Jan 07, 2022
4.040
4.121
4.040
4.080
152,507
+0.04(+0.99%)
Jan 06, 2022
3.980
4.060
3.840
4.040
163,893
+0.11(+2.80%)
Jan 05, 2022
3.950
4.020
3.910
3.930
267,724
-0.02(-0.51%)
Jan 04, 2022
4.170
4.270
3.930
3.950
545,994
-0.27(-6.40%)
Jan 03, 2022
3.800
4.270
3.800
4.220
357,787
+0.36(+9.33%)
Dec 31, 2021
3.840
3.985
3.594
3.860
154,564
+0.00(+0.00%)
Dec 30, 2021
3.590
3.900
3.520
3.860
428,698
+0.31(+8.73%)
Dec 29, 2021
3.740
3.770
3.520
3.550
287,204
-0.20(-5.33%)
Dec 28, 2021
3.700
3.910
3.700
3.750
254,492
+0.01(+0.27%)
Dec 27, 2021
3.980
4.000
3.730
3.740
213,201
-0.26(-6.50%)
Dec 23, 2021
4.030
4.080
3.900
4.000
196,421
-0.07(-1.72%)
Dec 22, 2021
3.990
4.120
3.905
4.070
180,370
+0.03(+0.74%)
Dec 21, 2021
3.890
4.080
3.890
4.040
321,946
+0.15(+3.86%)
Dec 20, 2021
4.100
4.100
3.860
3.890
337,314
-0.28(-6.71%)
Dec 17, 2021
4.150
4.280
3.935
4.170
884,894
-0.09(-2.11%)
Dec 16, 2021
3.760
4.340
3.760
4.260
748,504
+0.51(+13.60%)
Dec 15, 2021
3.780
3.830
3.610
3.750
605,523
-0.03(-0.79%)
Dec 14, 2021
3.820
3.890
3.510
3.780
465,582
+0.21(+5.88%)
Dec 13, 2021
3.870
3.920
3.560
3.570
551,859
-0.29(-7.51%)
Dec 10, 2021
4.500
4.755
3.830
3.860
462,688
-0.63(-14.03%)
Dec 09, 2021
4.570
4.700
4.490
4.490
228,975
-0.13(-2.81%)
Dec 08, 2021
4.160
4.740
4.150
4.620
348,681
+0.44(+10.53%)
Dec 07, 2021
4.000
4.240
3.870
4.180
448,520
+0.17(+4.24%)
Dec 06, 2021
3.870
4.090
3.710
4.010
486,178
+0.12(+3.08%)
Dec 03, 2021
3.830
4.020
3.770
3.890
471,119
+0.03(+0.78%)
Dec 02, 2021
4.100
4.370
3.810
3.860
728,535
-0.16(-3.98%)
Dec 01, 2021
4.110
4.400
4.000
4.020
420,152
-0.03(-0.74%)
Nov 30, 2021
4.270
4.270
4.130
4.050
1,061,991
-0.28(-6.47%)
Nov 29, 2021
4.600
4.600
4.230
4.330
356,238
-0.25(-5.46%)
Nov 26, 2021
4.790
4.790
4.160
4.580
396,106
-0.30(-6.15%)
Nov 24, 2021
4.970
4.970
4.790
4.880
215,595
-0.08(-1.61%)
Nov 23, 2021
5.130
5.130
4.900
4.960
300,754
-0.10(-1.98%)
Nov 22, 2021
5.030
5.180
4.915
5.060
216,100
+0.02(+0.40%)
Nov 19, 2021
5.480
5.620
4.930
5.040
556,004
-0.48(-8.70%)
Nov 18, 2021
5.680
5.540
5.480
5.520
230,209
-0.18(-3.16%)
Nov 17, 2021
5.700
5.910
5.570
5.700
300,737
+0.00(+0.00%)
Nov 16, 2021
5.800
5.800
5.460
5.700
333,763
-0.02(-0.35%)
Nov 15, 2021
5.930
5.935
5.460
5.720
304,223
-0.11(-1.89%)
Nov 12, 2021
6.000
6.070
5.740
5.830
407,934
-0.23(-3.80%)
Nov 11, 2021
6.070
6.155
5.970
6.060
161,080
-0.05(-0.82%)
Nov 10, 2021
6.080
6.110
160,066
+0.01(+0.16%)
Nov 09, 2021
6.040
6.170
5.920
6.100
127,951
+0.07(+1.16%)
Nov 08, 2021
6.200
6.400
5.990
6.030
207,554
-0.21(-3.37%)
Nov 05, 2021
6.190
6.400
6.170
6.240
117,515
+0.01(+0.16%)
Nov 04, 2021
6.160
6.470
6.090
6.230
154,480
+0.00(+0.00%)
Nov 03, 2021
6.000
6.400
6.000
6.230
228,781
+0.20(+3.32%)
Nov 02, 2021
6.280
6.295
5.850
6.030
257,001
-0.24(-3.83%)
Nov 01, 2021
6.080
6.330
6.180
6.270
210,072
+0.20(+3.29%)
Oct 29, 2021
6.220
6.320
5.995
6.070
227,821
-0.14(-2.25%)
Oct 28, 2021
6.090
6.300
6.020
6.210
225,167
+0.17(+2.81%)
Oct 27, 2021
6.230
6.309
6.000
6.040
214,863
-0.19(-3.05%)
Oct 26, 2021
6.200
6.230
255,632
+0.05(+0.81%)
Oct 25, 2021
6.510
6.510
6.160
6.180
293,409
-0.35(-5.36%)
Oct 22, 2021
6.740
6.740
6.410
6.530
307,684
-0.18(-2.68%)
Oct 21, 2021
6.860
6.910
6.700
6.710
185,189
-0.17(-2.47%)
Oct 20, 2021
7.020
7.180
6.870
6.880
280,975
-0.17(-2.41%)
Oct 19, 2021
6.930
7.100
6.700
7.050
505,871
+0.16(+2.32%)
Oct 18, 2021
7.310
7.370
6.890
6.890
295,888
-0.45(-6.13%)
Oct 15, 2021
7.510
7.550
7.310
7.340
195,002
-0.12(-1.61%)
Oct 14, 2021
7.420
7.615
7.385
7.460
336,313
+0.11(+1.50%)
Oct 13, 2021
7.330
7.400
7.190
7.350
181,074
+0.06(+0.82%)
Oct 12, 2021
6.780
7.320
6.740
7.290
224,133
+0.48(+7.05%)
Oct 11, 2021
6.860
6.890
6.725
6.810
261,973
-0.09(-1.30%)
Oct 08, 2021
7.040
7.040
6.830
6.900
267,984
-0.16(-2.27%)
Oct 07, 2021
6.950
7.260
6.940
7.060
578,914
+0.12(+1.73%)
Oct 06, 2021
6.920
6.950
6.720
6.940
361,489
+0.13(+1.91%)
Oct 05, 2021
6.680
6.910
6.600
6.810
450,716
+0.16(+2.41%)
Oct 04, 2021
6.800
6.870
6.480
6.650
585,617
-0.16(-2.35%)
Oct 01, 2021
7.080
7.160
6.750
6.810
791,460
-0.23(-3.27%)
Sep 30, 2021
6.760
7.180
6.630
7.040
650,696
+0.33(+4.92%)
Sep 29, 2021
6.800
6.890
6.468
6.710
902,144
-0.07(-1.03%)
Sep 28, 2021
7.090
7.090
6.750
6.780
880,005
-0.32(-4.51%)
Sep 27, 2021
7.420
7.500
7.020
7.100
439,246
-0.35(-4.70%)
Sep 24, 2021
7.470
7.600
7.350
7.450
434,444
-0.08(-1.06%)
Sep 23, 2021
7.410
7.930
7.370
7.530
584,465
+0.19(+2.59%)
Sep 22, 2021
7.700
7.859
7.160
7.340
1,191,091
-0.34(-4.43%)
Sep 21, 2021
8.080
8.180
7.665
7.680
920,194
-0.43(-5.30%)
Sep 20, 2021
8.880
8.890
8.070
8.110
1,056,257
-0.89(-9.89%)
Sep 17, 2021
8.750
9.010
8.630
9.000
1,123,515
+0.34(+3.93%)
Sep 16, 2021
8.630
8.900
8.530
8.660
537,096
+0.04(+0.46%)
Sep 15, 2021
8.870
8.990
8.440
8.620
707,772
-0.21(-2.38%)
Sep 14, 2021
9.440
9.440
8.700
8.830
673,801
-0.59(-6.26%)
Sep 13, 2021
10.26
10.26
8.470
9.420
2,855,097
-0.87(-8.45%)
Sep 10, 2021
11.21
11.24
10.27
10.29
313,067
-0.99(-8.78%)
Sep 09, 2021
11.37
11.51
11.04
11.28
577,502
-0.11(-0.97%)
Sep 08, 2021
11.34
11.95
10.30
11.39
1,225,576
-0.01(-0.09%)
Sep 07, 2021
13.02
13.15
11.28
11.40
1,077,958
-1.99(-14.86%)
Sep 03, 2021
13.38
13.48
13.32
13.39
646,722
-0.05(-0.37%)
Sep 02, 2021
13.45
13.49
13.28
13.44
260,710
+0.01(+0.07%)
Sep 01, 2021
13.44
13.55
13.34
13.43
184,506
-0.01(-0.07%)
Aug 31, 2021
13.51
13.62
13.42
13.44
242,081
+0.00(+0.00%)
Aug 30, 2021
13.57
13.60
13.41
13.44
148,371
-0.13(-0.96%)
Aug 27, 2021
13.79
14.10
13.56
13.57
220,462
-0.23(-1.67%)
Aug 26, 2021
13.68
14.12
13.26
13.80
576,031
-0.19(-1.36%)
Aug 25, 2021
14.00
14.05
13.80
13.99
819,801
+0.02(+0.14%)
Aug 24, 2021
14.00
14.16
13.85
13.97
260,748
-0.04(-0.29%)
Aug 23, 2021
14.10
14.17
13.94
14.01
241,840
-0.06(-0.43%)
Aug 20, 2021
13.99
14.22
13.90
14.07
170,906
+0.02(+0.14%)
Aug 19, 2021
14.49
14.50
13.68
14.05
477,422
-0.49(-3.37%)
Aug 18, 2021
14.54
14.69
14.35
14.54
433,785
-0.01(-0.07%)
Aug 17, 2021
14.40
14.65
14.30
14.55
562,302
+0.19(+1.32%)
Aug 16, 2021
13.98
14.40
13.98
14.36
494,888
+0.35(+2.50%)
Aug 13, 2021
13.55
14.14
13.51
14.01
454,755
+0.52(+3.85%)
Aug 12, 2021
13.60
13.61
13.28
13.49
754,653
+0.13(+0.97%)
Aug 11, 2021
13.51
13.56
13.17
13.36
447,646
-0.11(-0.82%)
Aug 10, 2021
13.61
13.61
13.35
13.47
712,971
+0.00(+0.00%)
Aug 09, 2021
12.99
13.63
12.95
13.47
486,571
+0.28(+2.12%)
Aug 06, 2021
13.19
13.33
12.98
13.19
400,023
+0.00(+0.00%)
Aug 05, 2021
13.23
13.31
13.00
13.19
526,475
-0.02(-0.15%)
Aug 04, 2021
13.13
13.31
12.98
13.21
444,251
+0.02(+0.15%)
Aug 03, 2021
13.20
13.25
12.97
13.19
550,911
+0.03(+0.23%)
Aug 02, 2021
13.54
13.66
13.14
13.16
300,251
-0.39(-2.88%)
Jul 30, 2021
13.53
13.67
13.29
13.55
594,311
-0.03(-0.22%)
Jul 29, 2021
13.56
13.84
13.41
13.58
336,467
+0.11(+0.82%)
Jul 28, 2021
13.77
13.80
13.36
13.47
667,733
-0.30(-2.18%)
Jul 27, 2021
13.85
13.99
13.70
13.77
467,132
-0.05(-0.36%)
Jul 26, 2021
13.72
13.90
13.66
13.82
371,478
+0.12(+0.88%)
Jul 23, 2021
13.61
13.73
13.54
13.70
448,571
+0.15(+1.11%)
Jul 22, 2021
13.54
13.64
13.37
13.55
276,063
-0.02(-0.15%)
Jul 21, 2021
13.62
13.68
13.54
13.57
345,255
+0.02(+0.15%)
Jul 20, 2021
13.54
13.76
13.50
13.55
347,292
+0.06(+0.44%)
Jul 19, 2021
13.34
13.56
13.33
13.49
809,506
-0.04(-0.30%)
Jul 16, 2021
13.59
13.94
13.45
13.53
207,776
+0.00(+0.00%)
Jul 15, 2021
13.77
13.85
13.46
13.53
195,434
-0.24(-1.74%)
Jul 14, 2021
13.74
13.82
13.61
13.77
237,709
+0.05(+0.36%)
Jul 13, 2021
13.57
13.93
13.38
13.72
224,906
+0.02(+0.15%)
Jul 12, 2021
13.75
13.85
13.61
13.70
177,702
-0.01(-0.07%)
Jul 09, 2021
14.28
14.34
13.64
13.71
289,283
-0.55(-3.86%)
Jul 08, 2021
14.35
14.48
14.19
14.26
514,931
-0.18(-1.25%)
Jul 07, 2021
14.33
14.50
14.01
14.44
253,478
+0.11(+0.77%)
Jul 06, 2021
14.54
14.62
14.30
14.33
443,907
-0.15(-1.04%)
Jul 02, 2021
14.51
14.63
14.45
14.48
418,369
+0.05(+0.35%)
Jul 01, 2021
13.70
14.49
13.60
14.43
420,767
+0.83(+6.10%)
Jun 30, 2021
13.60
13.82
13.50
13.60
968,569
-0.01(-0.07%)
Jun 29, 2021
13.28
13.98
13.28
13.61
294,926
+0.27(+2.02%)
Jun 28, 2021
13.18
13.41
13.13
13.34
179,129
+0.12(+0.91%)
Jun 25, 2021
12.85
13.34
12.85
13.22
851,120
+0.35(+2.72%)
Jun 24, 2021
12.73
12.89
12.73
12.87
134,010
+0.19(+1.50%)
Jun 23, 2021
12.63
12.85
12.61
12.68
101,640
+0.01(+0.08%)
Jun 22, 2021
12.60
12.78
12.59
12.67
494,639
+0.01(+0.08%)
Jun 21, 2021
12.61
12.97
12.61
12.66
206,140
+0.06(+0.48%)
Jun 18, 2021
13.00
13.07
12.60
12.60
667,902
-0.43(-3.30%)
Jun 17, 2021
13.09
13.18
12.97
13.03
623,471
-0.09(-0.69%)
Jun 16, 2021
13.16
13.26
13.09
13.12
217,288
-0.05(-0.38%)
Jun 15, 2021
13.20
13.29
13.14
13.17
229,079
-0.02(-0.15%)
Jun 14, 2021
13.16
13.30
13.03
13.19
170,154
+0.04(+0.30%)
Jun 11, 2021
13.16
13.25
12.93
13.15
283,104
-0.03(-0.23%)
Jun 10, 2021
13.23
13.30
13.16
13.18
330,745
-0.04(-0.30%)
Jun 09, 2021
13.22
13.27
13.15
13.22
246,525
+0.04(+0.30%)
Jun 08, 2021
13.24
13.29
13.08
13.18
204,853
-0.05(-0.38%)
Jun 07, 2021
13.21
13.24
13.11
13.23
174,799
+0.04(+0.30%)
Jun 04, 2021
13.24
13.43
13.05
13.19
170,473
+0.06(+0.46%)
Jun 03, 2021
13.80
13.85
13.11
13.13
434,062
-0.66(-4.79%)
Jun 02, 2021
13.80
13.96
13.59
13.79
246,111
+0.05(+0.36%)
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.