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
Sigmatron Intl Inc
(NQ:
SGMA
)
5.060
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 3, 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, 2024
4.670
4.890
4.670
4.870
26,699
+0.19(+4.06%)
May 30, 2024
4.270
4.700
4.270
4.680
13,377
+0.33(+7.71%)
May 29, 2024
4.330
4.420
4.117
4.345
13,695
+0.01(+0.35%)
May 28, 2024
4.530
4.560
4.300
4.330
26,213
-0.22(-4.84%)
May 24, 2024
4.470
4.550
4.040
4.550
47,210
+0.03(+0.66%)
May 23, 2024
4.720
4.790
4.400
4.520
30,594
-0.16(-3.42%)
May 22, 2024
4.980
4.990
4.680
4.680
27,235
-0.31(-6.21%)
May 21, 2024
4.980
5.000
4.880
4.990
17,344
+0.06(+1.22%)
May 20, 2024
4.840
4.990
4.816
4.930
19,434
+0.14(+2.92%)
May 17, 2024
4.900
4.930
4.739
4.790
14,893
+0.05(+1.05%)
May 16, 2024
4.800
4.800
4.660
4.740
7,362
-0.03(-0.63%)
May 15, 2024
4.840
4.850
4.650
4.770
9,274
-0.02(-0.42%)
May 14, 2024
4.950
4.950
4.750
4.790
20,406
-0.16(-3.23%)
May 13, 2024
4.840
4.980
4.817
4.950
28,456
+0.14(+2.91%)
May 10, 2024
4.790
4.900
4.612
4.810
30,468
+0.11(+2.34%)
May 09, 2024
4.510
4.700
4.500
4.700
35,345
+0.18(+3.98%)
May 08, 2024
4.670
4.670
4.460
4.520
44,537
-0.08(-1.74%)
May 07, 2024
4.450
4.660
4.450
4.600
26,289
+0.12(+2.68%)
May 06, 2024
4.840
4.970
4.450
4.480
78,354
-0.23(-4.88%)
May 03, 2024
4.550
4.750
4.440
4.710
33,109
+0.26(+5.84%)
May 02, 2024
4.440
4.460
4.325
4.450
28,136
+0.13(+3.01%)
May 01, 2024
4.240
4.431
4.240
4.320
28,986
+0.08(+1.89%)
Apr 30, 2024
4.430
4.510
4.210
4.240
25,134
-0.20(-4.50%)
Apr 29, 2024
4.070
4.440
4.070
4.440
48,250
+0.29(+6.99%)
Apr 26, 2024
4.154
4.240
4.088
4.150
16,833
-0.03(-0.72%)
Apr 25, 2024
4.070
4.239
4.000
4.180
15,388
+0.07(+1.75%)
Apr 24, 2024
4.040
4.149
4.000
4.108
13,064
+0.08(+1.97%)
Apr 23, 2024
3.880
4.050
3.880
4.029
8,679
+0.16(+4.11%)
Apr 22, 2024
4.000
4.070
3.869
3.870
14,701
-0.08(-2.03%)
Apr 19, 2024
3.960
4.070
3.930
3.950
29,979
-0.02(-0.50%)
Apr 18, 2024
3.910
3.970
3.915
3.970
3,327
+0.05(+1.36%)
Apr 17, 2024
4.010
4.010
3.900
3.917
10,083
-0.05(-1.35%)
Apr 16, 2024
4.000
4.030
3.620
3.970
15,503
-0.01(-0.25%)
Apr 15, 2024
4.050
4.050
3.950
3.980
8,357
-0.07(-1.85%)
Apr 12, 2024
4.010
4.310
3.970
4.055
92,098
+0.01(+0.37%)
Apr 11, 2024
3.850
4.040
3.750
4.040
25,892
+0.21(+5.48%)
Apr 10, 2024
3.665
3.867
3.665
3.830
39,383
+0.15(+4.08%)
Apr 09, 2024
3.600
3.720
3.600
3.680
11,387
+0.00(+0.00%)
Apr 08, 2024
3.600
3.747
3.600
3.680
21,388
+0.08(+2.22%)
Apr 05, 2024
3.560
3.620
3.560
3.600
5,022
+0.00(+0.00%)
Apr 04, 2024
3.630
3.630
3.560
3.600
13,201
+0.04(+1.12%)
Apr 03, 2024
3.540
3.630
3.540
3.560
5,054
+0.01(+0.28%)
Apr 02, 2024
3.640
3.700
3.400
3.550
22,154
-0.08(-2.09%)
Apr 01, 2024
3.630
3.646
3.540
3.626
15,333
-0.00(-0.12%)
Mar 28, 2024
3.670
3.700
3.630
3.630
12,182
-0.04(-1.09%)
Mar 27, 2024
3.660
3.700
3.620
3.670
19,740
+0.01(+0.27%)
Mar 26, 2024
3.640
3.660
3.620
3.660
18,524
+0.05(+1.39%)
Mar 25, 2024
3.620
3.640
3.512
3.610
16,102
+0.01(+0.28%)
Mar 22, 2024
3.530
3.620
3.326
3.600
32,403
+0.10(+2.86%)
Mar 21, 2024
3.560
3.620
3.350
3.500
47,326
-0.06(-1.69%)
Mar 20, 2024
3.540
3.590
3.360
3.560
65,532
+0.04(+1.14%)
Mar 19, 2024
3.560
3.620
3.520
3.520
23,139
-0.06(-1.68%)
Mar 18, 2024
3.510
3.630
3.510
3.580
19,660
+0.02(+0.42%)
Mar 15, 2024
3.310
3.600
3.290
3.565
67,493
+0.33(+10.37%)
Mar 14, 2024
3.300
3.380
3.220
3.230
35,441
-0.07(-2.12%)
Mar 13, 2024
3.300
3.425
3.300
3.300
20,798
-0.05(-1.49%)
Mar 12, 2024
3.310
3.450
3.280
3.350
42,136
-0.01(-0.30%)
Mar 11, 2024
3.350
3.550
3.320
3.360
26,572
+0.01(+0.30%)
Mar 08, 2024
3.450
3.560
3.300
3.350
63,306
-0.05(-1.47%)
Mar 07, 2024
3.370
3.400
3.350
3.400
5,657
+0.00(+0.00%)
Mar 06, 2024
3.330
3.400
3.330
3.400
9,326
+0.05(+1.49%)
Mar 05, 2024
3.360
3.410
3.290
3.350
19,823
-0.03(-0.89%)
Mar 04, 2024
3.510
3.520
3.380
3.380
24,609
-0.15(-4.25%)
Mar 01, 2024
3.580
3.590
3.530
3.530
3,456
-0.06(-1.53%)
Feb 29, 2024
3.570
3.600
3.530
3.585
5,993
+0.02(+0.42%)
Feb 28, 2024
3.530
3.630
3.501
3.570
8,179
+0.01(+0.28%)
Feb 27, 2024
3.620
3.620
3.500
3.560
7,242
-0.02(-0.70%)
Feb 26, 2024
3.490
3.630
3.490
3.585
18,322
+0.11(+3.31%)
Feb 23, 2024
3.430
3.580
3.430
3.470
8,688
+0.00(+0.00%)
Feb 22, 2024
3.400
3.470
3.400
3.470
619
+0.09(+2.51%)
Feb 21, 2024
3.400
3.440
3.373
3.385
4,251
-0.07(-1.88%)
Feb 20, 2024
3.500
3.590
3.440
3.450
17,363
-0.06(-1.71%)
Feb 16, 2024
3.600
3.600
3.510
3.510
7,901
-0.05(-1.40%)
Feb 15, 2024
3.600
3.650
3.500
3.560
4,986
+0.01(+0.28%)
Feb 14, 2024
3.500
3.630
3.500
3.550
23,407
+0.09(+2.60%)
Feb 13, 2024
3.320
3.480
3.261
3.460
15,465
+0.17(+5.17%)
Feb 12, 2024
3.320
3.320
3.266
3.290
7,601
-0.01(-0.30%)
Feb 09, 2024
3.230
3.300
3.230
3.300
15,884
+0.04(+1.23%)
Feb 08, 2024
3.300
3.330
3.250
3.260
13,591
+0.00(+0.00%)
Feb 07, 2024
3.260
3.300
3.250
3.260
7,757
-0.04(-1.06%)
Feb 06, 2024
3.310
3.310
3.210
3.295
16,298
+0.10(+3.29%)
Feb 05, 2024
3.270
3.300
3.180
3.190
20,888
-0.06(-1.85%)
Feb 02, 2024
3.150
3.260
3.138
3.250
9,918
+0.12(+3.83%)
Feb 01, 2024
3.170
3.170
3.120
3.130
5,429
-0.05(-1.57%)
Jan 31, 2024
3.290
3.320
3.170
3.180
10,448
-0.16(-4.79%)
Jan 30, 2024
3.290
3.340
3.280
3.340
6,476
+0.08(+2.45%)
Jan 29, 2024
3.260
3.300
3.260
3.260
5,004
+0.00(+0.00%)
Jan 26, 2024
3.248
3.300
3.245
3.260
5,345
-0.03(-0.91%)
Jan 25, 2024
3.210
3.290
3.210
3.290
5,477
+0.08(+2.49%)
Jan 24, 2024
3.170
3.280
3.170
3.210
10,923
-0.00(-0.16%)
Jan 23, 2024
3.260
3.260
3.190
3.215
7,483
+0.01(+0.47%)
Jan 22, 2024
3.050
3.250
3.050
3.200
40,936
+0.15(+4.75%)
Jan 19, 2024
3.070
3.120
3.020
3.055
7,290
+0.05(+1.50%)
Jan 18, 2024
3.147
3.270
3.000
3.010
17,977
-0.12(-3.83%)
Jan 17, 2024
3.200
3.239
3.130
3.130
23,219
-0.07(-2.19%)
Jan 16, 2024
3.230
3.240
3.200
3.200
12,338
-0.02(-0.62%)
Jan 12, 2024
3.290
3.360
3.168
3.220
13,738
-0.08(-2.42%)
Jan 11, 2024
3.330
3.400
3.300
3.300
10,745
-0.03(-0.90%)
Jan 10, 2024
3.270
3.450
3.260
3.330
11,541
+0.06(+1.80%)
Jan 09, 2024
3.250
3.440
3.250
3.271
20,199
-0.03(-0.88%)
Jan 08, 2024
3.180
3.320
3.180
3.300
7,727
+0.13(+4.10%)
Jan 05, 2024
2.960
3.220
2.960
3.170
22,510
-0.02(-0.63%)
Jan 04, 2024
3.080
3.220
3.040
3.190
17,224
+0.15(+4.93%)
Jan 03, 2024
2.990
3.040
2.950
3.040
19,020
+0.07(+2.51%)
Jan 02, 2024
3.000
3.000
2.892
2.966
15,487
-0.04(-1.47%)
Dec 29, 2023
3.110
3.210
3.010
3.010
35,830
-0.21(-6.49%)
Dec 28, 2023
3.320
3.330
3.200
3.219
13,474
-0.10(-3.04%)
Dec 27, 2023
3.300
3.360
3.000
3.320
41,011
+0.07(+2.31%)
Dec 26, 2023
3.210
3.270
3.208
3.245
16,564
-0.02(-0.76%)
Dec 22, 2023
3.180
3.360
3.140
3.270
34,388
+0.09(+2.83%)
Dec 21, 2023
3.230
3.290
3.130
3.180
12,018
+0.00(+0.00%)
Dec 20, 2023
2.990
3.180
2.970
3.180
22,034
+0.12(+3.92%)
Dec 19, 2023
3.000
3.150
2.970
3.060
22,478
+0.03(+0.99%)
Dec 18, 2023
3.150
3.180
2.950
3.030
33,442
-0.07(-2.26%)
Dec 15, 2023
3.040
3.230
3.000
3.100
17,658
+0.03(+0.98%)
Dec 14, 2023
3.040
3.070
3.030
3.070
10,071
+0.15(+5.14%)
Dec 13, 2023
2.800
3.000
2.760
2.920
35,386
+0.11(+3.92%)
Dec 12, 2023
2.840
2.840
2.750
2.810
21,816
-0.03(-1.06%)
Dec 11, 2023
3.010
3.040
2.695
2.840
83,878
-0.21(-6.89%)
Dec 08, 2023
3.420
3.550
2.880
3.050
78,517
-0.62(-16.78%)
Dec 07, 2023
3.690
3.725
3.600
3.665
7,175
+0.02(+0.69%)
Dec 06, 2023
3.730
3.777
3.600
3.640
12,378
-0.02(-0.55%)
Dec 05, 2023
3.610
3.770
3.560
3.660
12,384
-0.07(-1.88%)
Dec 04, 2023
3.640
3.800
3.570
3.730
34,931
+0.08(+2.19%)
Dec 01, 2023
3.510
3.680
3.510
3.650
22,170
+0.10(+2.82%)
Nov 30, 2023
3.450
3.620
3.450
3.550
9,932
+0.07(+2.01%)
Nov 29, 2023
3.490
3.580
3.400
3.480
19,531
-0.05(-1.42%)
Nov 28, 2023
3.580
3.580
3.520
3.530
6,500
-0.07(-1.94%)
Nov 27, 2023
3.470
3.650
3.470
3.600
20,063
+0.13(+3.75%)
Nov 24, 2023
3.430
3.470
3.420
3.470
10,801
-0.01(-0.29%)
Nov 22, 2023
3.510
3.520
3.420
3.480
8,475
-0.03(-0.85%)
Nov 21, 2023
3.530
3.570
3.480
3.510
16,313
+0.00(+0.00%)
Nov 20, 2023
3.380
3.590
3.250
3.510
52,372
+0.27(+8.33%)
Nov 17, 2023
3.220
3.250
3.170
3.240
6,222
+0.06(+1.89%)
Nov 16, 2023
3.184
3.293
3.170
3.180
3,598
-0.07(-2.15%)
Nov 15, 2023
3.185
3.250
3.131
3.250
4,695
+0.05(+1.56%)
Nov 14, 2023
3.220
3.280
3.180
3.200
19,848
+0.07(+2.24%)
Nov 13, 2023
3.080
3.210
3.080
3.130
8,128
-0.01(-0.32%)
Nov 10, 2023
3.250
3.250
3.120
3.140
4,312
-0.11(-3.38%)
Nov 09, 2023
3.160
3.344
3.160
3.250
16,046
+0.03(+0.93%)
Nov 08, 2023
3.350
3.350
3.140
3.220
12,818
-0.11(-3.30%)
Nov 07, 2023
3.250
3.425
3.240
3.330
38,609
+0.08(+2.46%)
Nov 06, 2023
3.120
3.290
3.120
3.250
25,904
+0.15(+4.84%)
Nov 03, 2023
3.090
3.180
3.020
3.100
46,450
+0.08(+2.65%)
Nov 02, 2023
2.810
3.060
2.810
3.020
23,684
+0.17(+5.96%)
Nov 01, 2023
2.910
2.940
2.850
2.850
8,883
-0.12(-4.04%)
Oct 31, 2023
2.930
2.980
2.860
2.970
16,840
+0.09(+3.13%)
Oct 30, 2023
3.000
3.091
2.880
2.880
33,050
-0.12(-4.00%)
Oct 27, 2023
3.124
3.124
2.956
3.000
16,241
-0.11(-3.54%)
Oct 26, 2023
3.050
3.110
2.980
3.110
33,251
+0.09(+2.98%)
Oct 25, 2023
2.930
3.080
2.910
3.020
19,323
+0.08(+2.55%)
Oct 24, 2023
2.940
3.120
2.900
2.945
22,297
-0.04(-1.17%)
Oct 23, 2023
2.910
3.070
2.870
2.980
52,331
+0.08(+2.76%)
Oct 20, 2023
2.990
2.990
2.860
2.900
6,043
+0.05(+1.75%)
Oct 19, 2023
2.840
2.860
2.800
2.850
20,274
-0.04(-1.38%)
Oct 18, 2023
3.030
3.030
2.840
2.890
11,255
-0.11(-3.67%)
Oct 17, 2023
2.760
3.070
2.760
3.000
33,377
+0.25(+9.09%)
Oct 16, 2023
2.840
2.845
2.740
2.750
21,021
-0.10(-3.68%)
Oct 13, 2023
2.790
2.888
2.790
2.855
12,043
+0.02(+0.53%)
Oct 12, 2023
2.665
2.851
2.665
2.840
43,536
+0.22(+8.40%)
Oct 11, 2023
2.650
2.725
2.610
2.620
57,067
-0.09(-3.32%)
Oct 10, 2023
2.740
2.820
2.700
2.710
58,096
-0.08(-2.87%)
Oct 09, 2023
2.840
2.889
2.710
2.790
40,668
-0.11(-3.79%)
Oct 06, 2023
2.900
3.020
2.820
2.900
31,226
+0.02(+0.69%)
Oct 05, 2023
2.840
2.990
2.820
2.880
47,440
-0.02(-0.52%)
Oct 04, 2023
2.890
2.900
2.771
2.895
44,582
+0.02(+0.52%)
Oct 03, 2023
3.010
3.170
2.880
2.880
47,910
-0.19(-6.19%)
Oct 02, 2023
3.120
3.190
3.010
3.070
54,610
-0.06(-1.92%)
Sep 29, 2023
3.140
3.220
3.120
3.130
30,906
-0.11(-3.40%)
Sep 28, 2023
3.250
3.450
3.200
3.240
18,806
-0.01(-0.31%)
Sep 27, 2023
3.220
3.360
3.220
3.250
4,090
-0.02(-0.61%)
Sep 26, 2023
3.290
3.368
3.209
3.270
20,348
-0.04(-1.21%)
Sep 25, 2023
3.280
3.399
3.310
3.310
18,440
+0.01(+0.30%)
Sep 22, 2023
3.320
3.400
3.260
3.300
33,239
-0.02(-0.60%)
Sep 21, 2023
3.400
3.478
3.301
3.320
29,073
-0.08(-2.35%)
Sep 20, 2023
3.320
3.480
3.320
3.400
48,888
+0.03(+0.89%)
Sep 19, 2023
3.350
3.380
3.240
3.370
35,103
+0.00(+0.00%)
Sep 18, 2023
3.500
3.500
3.290
3.370
54,908
-0.13(-3.71%)
Sep 15, 2023
3.550
3.571
3.410
3.500
27,813
-0.05(-1.41%)
Sep 14, 2023
3.370
3.590
3.370
3.550
53,316
+0.16(+4.72%)
Sep 13, 2023
3.500
3.640
3.350
3.390
105,048
-0.15(-4.24%)
Sep 12, 2023
3.940
3.943
3.460
3.540
329,300
-0.50(-12.38%)
Sep 11, 2023
4.300
5.080
3.650
4.040
1,372,853
-3.56(-46.84%)
Sep 08, 2023
7.560
7.695
7.500
7.600
39,296
-0.03(-0.45%)
Sep 07, 2023
7.880
7.880
7.450
7.634
23,041
-0.15(-1.88%)
Sep 06, 2023
7.520
7.850
7.490
7.780
28,148
+0.33(+4.43%)
Sep 05, 2023
7.610
7.890
7.450
7.450
57,962
+0.05(+0.68%)
Sep 01, 2023
7.070
7.650
7.070
7.400
59,935
+0.24(+3.35%)
Aug 31, 2023
6.900
7.280
6.900
7.160
82,515
+0.35(+5.14%)
Aug 30, 2023
6.670
6.990
6.660
6.810
15,800
+0.14(+2.10%)
Aug 29, 2023
6.500
6.810
6.450
6.670
26,505
+0.11(+1.68%)
Aug 28, 2023
6.400
6.710
6.300
6.560
35,756
+0.18(+2.82%)
Aug 25, 2023
6.190
6.495
6.012
6.380
55,416
+0.10(+1.59%)
Aug 24, 2023
6.220
6.380
6.060
6.280
37,540
-0.02(-0.32%)
Aug 23, 2023
6.140
6.370
6.010
6.300
57,901
+0.21(+3.45%)
Aug 22, 2023
6.020
6.168
5.970
6.090
32,003
+0.15(+2.53%)
Aug 21, 2023
5.790
6.005
5.760
5.940
30,311
+0.14(+2.33%)
Aug 18, 2023
6.030
6.030
5.675
5.805
70,804
-0.21(-3.57%)
Aug 17, 2023
6.130
6.240
6.000
6.020
19,670
-0.16(-2.59%)
Aug 16, 2023
6.190
6.270
6.020
6.180
17,993
-0.01(-0.16%)
Aug 15, 2023
6.230
6.260
6.000
6.190
30,454
-0.02(-0.32%)
Aug 14, 2023
6.110
6.375
6.050
6.210
28,173
+0.05(+0.81%)
Aug 11, 2023
6.070
6.200
5.900
6.160
54,122
-0.05(-0.81%)
Aug 10, 2023
6.560
6.650
6.210
6.210
30,289
-0.25(-3.87%)
Aug 09, 2023
7.050
7.050
6.280
6.460
117,648
-0.62(-8.76%)
Aug 08, 2023
6.650
7.310
6.550
7.080
103,547
+0.41(+6.15%)
Aug 07, 2023
6.420
6.740
6.410
6.670
61,691
+0.26(+4.06%)
Aug 04, 2023
6.310
6.520
6.111
6.410
34,564
+0.04(+0.63%)
Aug 03, 2023
6.190
6.510
5.980
6.370
154,662
+0.17(+2.74%)
Aug 02, 2023
6.010
6.290
5.890
6.200
71,791
+0.13(+2.14%)
Aug 01, 2023
5.890
6.200
5.760
6.070
67,054
+0.11(+1.85%)
Jul 31, 2023
6.240
6.330
5.850
5.960
78,097
-0.25(-4.03%)
Jul 28, 2023
6.120
6.490
6.009
6.210
163,349
+0.14(+2.31%)
Jul 27, 2023
5.720
6.120
5.500
6.070
153,685
+0.47(+8.39%)
Jul 26, 2023
5.690
5.860
5.440
5.600
110,684
-0.27(-4.60%)
Jul 25, 2023
5.980
6.120
5.280
5.870
302,804
+0.00(+0.00%)
Jul 24, 2023
5.440
6.250
5.440
5.870
660,581
+0.54(+10.13%)
Jul 21, 2023
4.690
5.470
4.550
5.330
727,496
+0.78(+17.14%)
Jul 20, 2023
4.300
4.850
4.110
4.550
6,474,826
+1.02(+28.86%)
Jul 19, 2023
3.650
3.663
3.490
3.531
30,700
+0.12(+3.40%)
Jul 18, 2023
3.260
3.580
3.235
3.415
33,836
+0.16(+4.75%)
Jul 17, 2023
3.240
3.330
3.240
3.260
9,092
+0.04(+1.24%)
Jul 14, 2023
3.270
3.310
3.207
3.220
8,493
-0.10(-3.01%)
Jul 13, 2023
3.250
3.330
3.200
3.320
13,600
+0.05(+1.53%)
Jul 12, 2023
3.140
3.340
3.120
3.270
42,052
+0.12(+3.81%)
Jul 11, 2023
3.140
3.150
3.040
3.150
21,327
+0.05(+1.61%)
Jul 10, 2023
3.050
3.150
3.020
3.100
19,043
+0.03(+0.98%)
Jul 07, 2023
3.090
3.124
3.040
3.070
11,841
-0.02(-0.65%)
Jul 06, 2023
3.200
3.289
3.054
3.090
21,563
-0.12(-3.74%)
Jul 05, 2023
3.220
3.340
3.160
3.210
6,730
-0.07(-2.13%)
Jul 03, 2023
3.220
3.290
3.210
3.280
4,026
+0.04(+1.23%)
Jun 30, 2023
3.231
3.340
3.180
3.240
9,972
-0.09(-2.70%)
Jun 29, 2023
3.230
3.330
3.200
3.330
10,384
+0.06(+1.83%)
Jun 28, 2023
3.150
3.350
3.150
3.270
11,464
+0.14(+4.47%)
Jun 27, 2023
3.190
3.190
3.060
3.130
8,318
+0.01(+0.32%)
Jun 26, 2023
3.020
3.149
3.020
3.120
4,912
+0.10(+3.31%)
Jun 23, 2023
3.070
3.150
3.000
3.020
20,303
-0.02(-0.82%)
Jun 22, 2023
3.130
3.140
3.020
3.045
41,367
-0.08(-2.72%)
Jun 21, 2023
3.150
3.250
3.070
3.130
16,557
-0.04(-1.26%)
Jun 20, 2023
3.340
3.340
3.170
3.170
23,976
-0.16(-4.80%)
Jun 16, 2023
3.420
3.440
3.300
3.330
6,621
-0.08(-2.35%)
Jun 15, 2023
3.420
3.525
3.360
3.410
12,933
+0.02(+0.59%)
Jun 14, 2023
3.560
3.560
3.360
3.390
5,982
+0.03(+0.89%)
Jun 13, 2023
3.330
3.580
3.330
3.360
11,417
-0.05(-1.47%)
Jun 12, 2023
3.590
3.590
3.320
3.410
39,990
-0.18(-5.01%)
Jun 09, 2023
3.590
3.690
3.585
3.590
12,820
+0.00(+0.00%)
Jun 08, 2023
3.680
3.680
3.410
3.590
24,526
+0.00(+0.00%)
Jun 07, 2023
3.560
3.740
3.560
3.590
10,159
-0.10(-2.71%)
Jun 06, 2023
3.500
3.706
3.471
3.690
16,574
+0.15(+4.24%)
Jun 05, 2023
3.440
3.545
3.440
3.540
8,910
+0.13(+3.81%)
Jun 02, 2023
3.370
3.500
3.300
3.410
14,766
+0.04(+1.19%)
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.