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
China Natural Res
(NQ:
CHNR
)
0.9282
+0.0482 (+5.48%)
Streaming Delayed Price
Updated: 3:50 PM EDT, May 31, 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
6.900
7.600
6.800
7.050
48,109
+0.15(+2.17%)
May 27, 2021
6.700
7.000
6.700
6.900
14,213
+0.20(+2.99%)
May 26, 2021
6.850
6.975
6.650
6.700
23,453
-0.20(-2.90%)
May 25, 2021
6.750
7.300
6.700
6.900
84,692
+0.15(+2.22%)
May 24, 2021
6.700
6.900
6.700
6.750
8,315
+0.00(+0.00%)
May 21, 2021
6.850
6.950
6.650
6.750
7,800
+0.00(+0.00%)
May 20, 2021
6.600
6.800
6.400
6.750
4,865
+0.05(+0.75%)
May 19, 2021
6.700
7.050
6.450
6.700
7,001
-0.05(-0.74%)
May 18, 2021
6.950
7.050
6.650
6.750
14,343
-0.15(-2.17%)
May 17, 2021
6.500
6.900
6.500
6.900
15,269
+0.40(+6.15%)
May 14, 2021
6.400
6.500
6.220
6.500
9,259
+0.35(+5.69%)
May 13, 2021
6.800
6.900
6.000
6.150
36,608
-0.65(-9.56%)
May 12, 2021
7.000
7.150
6.651
6.800
11,161
-0.30(-4.23%)
May 11, 2021
6.850
7.200
6.850
7.100
18,178
-0.20(-2.74%)
May 10, 2021
7.500
7.500
7.100
7.300
22,081
-0.15(-2.01%)
May 07, 2021
7.450
7.500
7.250
7.450
25,876
+0.00(+0.00%)
May 06, 2021
7.600
7.671
7.250
7.450
21,314
+0.00(+0.00%)
May 05, 2021
7.350
7.650
7.200
7.450
45,924
+0.05(+0.68%)
May 04, 2021
7.350
7.450
7.000
7.400
16,195
+0.00(+0.00%)
May 03, 2021
7.600
7.700
7.250
7.400
12,577
-0.07(-1.00%)
Apr 30, 2021
7.600
7.850
7.450
7.475
10,380
-0.38(-4.78%)
Apr 29, 2021
8.150
8.150
7.650
7.850
18,719
-0.25(-3.09%)
Apr 28, 2021
7.900
8.250
7.800
8.100
65,742
+0.10(+1.25%)
Apr 27, 2021
8.150
8.150
7.750
8.000
14,294
+0.00(+0.00%)
Apr 26, 2021
8.000
8.150
7.650
8.000
38,028
+0.15(+1.91%)
Apr 23, 2021
7.200
8.100
7.100
7.850
98,620
+0.75(+10.56%)
Apr 22, 2021
7.200
7.500
7.100
7.100
22,729
-0.10(-1.39%)
Apr 21, 2021
6.900
7.250
6.900
7.200
16,104
+0.17(+2.49%)
Apr 20, 2021
7.150
7.449
6.901
7.025
20,375
-0.27(-3.77%)
Apr 19, 2021
7.500
7.500
7.000
7.300
22,040
-0.25(-3.31%)
Apr 16, 2021
7.700
7.950
6.950
7.550
118,420
-0.40(-5.03%)
Apr 15, 2021
8.500
8.700
7.850
7.950
87,615
-0.40(-4.79%)
Apr 14, 2021
8.150
8.450
8.050
8.350
26,373
+0.10(+1.21%)
Apr 13, 2021
8.500
8.600
8.050
8.250
28,340
-0.25(-2.94%)
Apr 12, 2021
8.950
8.950
8.350
8.500
29,274
-0.45(-5.03%)
Apr 09, 2021
9.200
9.200
8.900
8.950
22,340
-0.30(-3.24%)
Apr 08, 2021
9.150
9.550
8.800
9.250
89,389
+0.20(+2.21%)
Apr 07, 2021
8.800
9.247
8.600
9.050
109,769
+0.25(+2.84%)
Apr 06, 2021
8.800
8.950
8.600
8.800
20,269
-0.10(-1.12%)
Apr 05, 2021
9.050
9.250
8.750
8.900
12,720
-0.15(-1.66%)
Apr 01, 2021
9.200
9.200
8.850
9.050
19,660
-0.05(-0.55%)
Mar 31, 2021
8.900
9.250
8.550
9.100
52,068
+0.50(+5.81%)
Mar 30, 2021
8.400
8.650
8.050
8.600
17,663
+0.10(+1.18%)
Mar 29, 2021
8.900
9.200
8.250
8.500
32,333
-0.35(-3.95%)
Mar 26, 2021
9.250
9.750
8.700
8.850
87,980
-0.15(-1.67%)
Mar 25, 2021
8.400
9.350
8.350
9.000
41,524
+0.10(+1.12%)
Mar 24, 2021
9.650
9.650
8.750
8.900
52,205
-0.95(-9.64%)
Mar 23, 2021
10.10
10.30
9.500
9.850
99,482
-0.40(-3.90%)
Mar 22, 2021
10.20
10.50
9.900
10.25
36,658
+0.04(+0.34%)
Mar 19, 2021
10.20
10.35
9.897
10.21
24,200
-0.13(-1.30%)
Mar 18, 2021
9.900
10.85
9.800
10.35
94,455
+0.30(+2.99%)
Mar 17, 2021
9.950
10.20
9.650
10.05
55,647
+0.00(+0.00%)
Mar 16, 2021
10.60
10.70
9.800
10.05
73,145
-0.25(-2.43%)
Mar 15, 2021
10.15
10.30
9.550
10.30
173,695
+0.30(+3.00%)
Mar 12, 2021
9.250
10.05
9.100
10.00
92,100
+0.45(+4.71%)
Mar 11, 2021
9.850
9.850
9.100
9.550
109,329
+0.35(+3.80%)
Mar 10, 2021
9.150
9.700
8.950
9.200
130,375
+0.10(+1.10%)
Mar 09, 2021
8.500
9.250
8.500
9.100
57,348
+0.75(+8.98%)
Mar 08, 2021
8.950
9.075
8.300
8.350
50,253
-0.35(-4.02%)
Mar 05, 2021
9.050
9.050
8.000
8.700
68,900
+0.05(+0.58%)
Mar 04, 2021
9.350
9.650
8.300
8.650
132,736
-1.00(-10.36%)
Mar 03, 2021
9.700
10.35
9.550
9.650
64,906
+0.15(+1.58%)
Mar 02, 2021
10.35
10.55
9.400
9.500
141,167
-0.85(-8.21%)
Mar 01, 2021
10.45
10.65
10.10
10.35
60,909
+0.55(+5.61%)
Feb 26, 2021
10.70
10.95
9.550
9.800
170,800
-0.80(-7.55%)
Feb 25, 2021
11.95
11.95
10.60
10.60
182,205
-1.45(-12.03%)
Feb 24, 2021
11.55
12.30
11.50
12.05
149,373
+0.60(+5.24%)
Feb 23, 2021
11.90
12.75
10.25
11.45
471,678
-2.60(-18.51%)
Feb 22, 2021
14.70
15.70
13.80
14.05
670,204
+0.55(+4.07%)
Feb 19, 2021
13.35
13.75
12.65
13.50
235,380
-0.45(-3.23%)
Feb 18, 2021
13.20
14.90
13.05
13.95
390,574
+0.25(+1.82%)
Feb 17, 2021
13.20
18.25
12.25
13.70
3,048,383
+2.20(+19.13%)
Feb 16, 2021
11.35
11.60
10.80
11.50
117,570
+0.65(+5.99%)
Feb 12, 2021
11.75
11.75
10.85
10.85
137,620
-0.55(-4.82%)
Feb 11, 2021
11.00
12.20
11.00
11.40
225,232
+0.45(+4.11%)
Feb 10, 2021
11.80
12.70
10.65
10.95
428,638
-0.65(-5.60%)
Feb 09, 2021
11.40
12.20
10.45
11.60
425,522
-0.25(-2.11%)
Feb 08, 2021
12.05
12.50
11.00
11.85
614,743
+1.05(+9.72%)
Feb 05, 2021
10.05
11.50
9.350
10.80
1,205,620
+1.60(+17.39%)
Feb 04, 2021
8.650
9.200
8.500
9.200
312,579
+0.70(+8.24%)
Feb 03, 2021
8.600
8.800
8.450
8.500
130,228
-0.15(-1.73%)
Feb 02, 2021
8.650
9.100
8.100
8.650
532,802
-0.20(-2.26%)
Feb 01, 2021
8.850
9.800
8.100
8.850
1,675,682
+1.05(+13.46%)
Jan 29, 2021
8.200
8.450
7.650
7.800
144,420
-0.05(-0.64%)
Jan 28, 2021
8.100
8.300
7.700
7.850
110,964
-0.35(-4.27%)
Jan 27, 2021
8.500
8.650
7.850
8.200
269,612
-0.55(-6.29%)
Jan 26, 2021
8.600
9.150
8.400
8.750
259,171
-0.15(-1.69%)
Jan 25, 2021
8.650
9.150
8.350
8.900
347,838
+0.35(+4.09%)
Jan 22, 2021
8.800
8.950
8.150
8.550
280,180
-0.55(-6.04%)
Jan 21, 2021
9.500
9.600
8.750
9.100
327,466
+0.00(+0.00%)
Jan 20, 2021
9.300
9.300
8.400
9.100
1,089,958
-2.55(-21.89%)
Jan 19, 2021
11.30
15.45
10.90
11.65
4,728,897
+3.10(+36.26%)
Jan 15, 2021
8.350
8.700
7.700
8.550
1,584,380
+0.28(+3.32%)
Jan 14, 2021
8.350
8.649
8.200
8.275
28,090
-0.07(-0.90%)
Jan 13, 2021
8.050
8.400
7.900
8.350
42,923
+0.35(+4.37%)
Jan 12, 2021
8.050
8.290
7.800
8.000
34,331
-0.05(-0.62%)
Jan 11, 2021
8.150
8.200
7.600
8.050
29,860
-0.05(-0.62%)
Jan 08, 2021
8.150
8.850
7.550
8.100
81,440
+0.40(+5.19%)
Jan 07, 2021
7.250
7.950
7.150
7.700
58,762
+0.60(+8.45%)
Jan 06, 2021
7.200
7.400
6.950
7.100
68,049
+0.15(+2.16%)
Jan 05, 2021
6.900
7.200
6.600
6.950
32,559
+0.20(+2.96%)
Jan 04, 2021
7.000
7.199
6.400
6.750
22,711
-0.15(-2.17%)
Dec 31, 2020
6.900
6.900
6.900
46,149
-0.45(-6.12%)
Dec 30, 2020
7.150
7.598
7.050
7.350
46,149
+0.25(+3.52%)
Dec 29, 2020
7.750
7.750
6.800
7.100
60,598
-0.60(-7.79%)
Dec 28, 2020
7.250
9.000
7.100
7.700
240,838
+0.35(+4.76%)
Dec 24, 2020
7.450
7.600
7.250
7.350
10,320
-0.10(-1.34%)
Dec 23, 2020
7.600
8.000
7.400
7.450
54,732
-0.15(-1.97%)
Dec 22, 2020
7.450
7.850
7.150
7.600
78,320
+0.35(+4.83%)
Dec 21, 2020
7.100
7.400
7.050
7.250
22,728
+0.10(+1.40%)
Dec 18, 2020
7.300
7.300
7.005
7.150
7,580
-0.05(-0.69%)
Dec 17, 2020
6.850
7.500
6.850
7.200
34,719
+0.35(+5.11%)
Dec 16, 2020
7.000
7.089
6.763
6.850
18,947
-0.15(-2.14%)
Dec 15, 2020
7.200
7.285
6.900
7.000
15,547
-0.15(-2.10%)
Dec 14, 2020
7.150
7.450
7.100
7.150
18,137
-0.15(-2.05%)
Dec 11, 2020
7.250
7.600
7.000
7.300
40,120
+0.15(+2.10%)
Dec 10, 2020
7.200
7.298
6.900
7.150
16,078
-0.10(-1.38%)
Dec 09, 2020
7.400
7.850
7.002
7.250
55,647
-0.15(-2.03%)
Dec 08, 2020
7.800
8.000
7.252
7.400
38,916
-0.40(-5.13%)
Dec 07, 2020
7.350
7.900
7.200
7.800
58,296
+0.50(+6.85%)
Dec 04, 2020
7.300
7.400
6.950
7.300
23,140
+0.20(+2.82%)
Dec 03, 2020
7.200
7.250
6.950
7.100
16,400
+0.05(+0.71%)
Dec 02, 2020
6.800
7.400
6.700
7.050
38,216
+0.10(+1.44%)
Dec 01, 2020
7.100
7.725
6.800
6.950
25,369
-0.38(-5.13%)
Nov 30, 2020
8.000
8.100
7.000
7.326
61,892
-0.67(-8.43%)
Nov 27, 2020
7.200
8.900
7.100
8.000
177,400
+0.80(+11.11%)
Nov 25, 2020
7.050
7.485
6.987
7.200
33,940
-0.05(-0.69%)
Nov 24, 2020
8.000
8.350
7.000
7.250
110,471
-0.65(-8.23%)
Nov 23, 2020
7.500
8.100
6.950
7.900
206,348
+0.50(+6.76%)
Nov 20, 2020
6.400
7.450
6.400
7.400
158,240
+0.80(+12.12%)
Nov 19, 2020
6.150
6.900
6.050
6.600
63,510
+0.53(+8.76%)
Nov 18, 2020
6.500
6.500
6.050
6.069
16,545
-0.41(-6.28%)
Nov 17, 2020
6.550
6.550
6.250
6.475
16,754
-0.12(-1.80%)
Nov 16, 2020
6.100
6.600
5.850
6.593
101,091
+0.49(+8.09%)
Nov 13, 2020
6.100
6.200
5.950
6.100
8,160
+0.00(+0.00%)
Nov 12, 2020
6.050
6.600
5.950
6.100
35,734
+0.15(+2.52%)
Nov 11, 2020
5.850
6.100
5.850
5.950
7,964
-0.05(-0.83%)
Nov 10, 2020
5.850
6.050
5.700
6.000
7,856
+0.15(+2.56%)
Nov 09, 2020
6.000
6.250
5.700
5.850
24,867
-0.20(-3.31%)
Nov 06, 2020
6.250
6.300
5.750
6.050
10,340
-0.05(-0.82%)
Nov 05, 2020
6.000
6.200
5.900
6.100
27,609
-0.10(-1.61%)
Nov 04, 2020
6.000
6.200
5.700
6.200
25,581
+0.20(+3.33%)
Nov 03, 2020
5.700
6.050
5.700
6.000
22,861
+0.35(+6.19%)
Nov 02, 2020
5.750
5.850
5.600
5.650
11,923
-0.10(-1.74%)
Oct 30, 2020
5.800
5.880
5.550
5.750
22,080
-0.10(-1.71%)
Oct 29, 2020
6.000
6.150
5.750
5.850
20,638
-0.20(-3.31%)
Oct 28, 2020
6.200
6.200
5.850
6.050
30,829
-0.20(-3.20%)
Oct 27, 2020
6.400
6.600
6.100
6.250
40,543
-0.15(-2.34%)
Oct 26, 2020
6.700
6.750
6.282
6.400
25,400
-0.45(-6.57%)
Oct 23, 2020
6.550
7.500
6.450
6.850
138,700
+0.25(+3.79%)
Oct 22, 2020
6.800
6.950
6.200
6.600
106,112
-0.20(-2.94%)
Oct 21, 2020
7.200
7.450
6.700
6.800
43,845
-0.15(-2.16%)
Oct 20, 2020
7.200
7.250
6.700
6.950
27,647
-0.30(-4.14%)
Oct 19, 2020
6.600
7.350
6.600
7.250
60,192
+0.70(+10.69%)
Oct 16, 2020
6.450
6.989
6.250
6.550
88,560
+0.05(+0.77%)
Oct 15, 2020
6.050
7.000
6.000
6.500
104,116
+0.45(+7.44%)
Oct 14, 2020
6.100
6.200
6.000
6.050
21,833
-0.10(-1.63%)
Oct 13, 2020
6.300
6.300
6.000
6.150
34,750
-0.25(-3.91%)
Oct 12, 2020
6.450
6.450
6.100
6.400
41,857
-0.05(-0.78%)
Oct 09, 2020
6.100
6.650
5.900
6.450
113,080
+0.40(+6.61%)
Oct 08, 2020
6.500
6.850
5.850
6.050
106,008
-0.55(-8.33%)
Oct 07, 2020
7.300
8.100
6.500
6.600
243,315
-1.25(-15.92%)
Oct 06, 2020
6.850
9.900
5.900
7.850
1,505,274
+1.60(+25.60%)
Oct 05, 2020
5.500
6.750
5.450
6.250
272,712
+0.45(+7.76%)
Oct 02, 2020
5.650
6.050
5.450
5.800
106,100
+0.00(+0.00%)
Oct 01, 2020
5.500
6.000
5.500
5.800
63,149
+0.20(+3.57%)
Sep 30, 2020
5.600
5.800
5.500
5.600
36,723
-0.10(-1.75%)
Sep 29, 2020
5.500
5.750
5.400
5.700
37,333
+0.30(+5.56%)
Sep 28, 2020
5.550
5.700
5.250
5.400
21,600
-0.12(-2.16%)
Sep 25, 2020
5.350
6.200
5.350
5.519
244,620
+0.32(+6.13%)
Sep 24, 2020
5.200
5.300
5.100
5.200
25,586
-0.25(-4.59%)
Sep 23, 2020
5.400
5.550
5.150
5.450
40,010
-0.05(-0.91%)
Sep 22, 2020
5.350
5.500
5.250
5.500
13,694
+0.00(+0.00%)
Sep 21, 2020
5.400
5.500
5.100
5.500
11,502
+0.00(+0.00%)
Sep 18, 2020
5.550
5.551
5.350
5.500
13,480
-0.20(-3.51%)
Sep 17, 2020
5.350
5.700
5.350
5.700
22,458
+0.30(+5.56%)
Sep 16, 2020
5.650
5.650
5.350
5.400
31,449
-0.10(-1.82%)
Sep 15, 2020
5.500
5.800
5.300
5.500
97,522
-0.45(-7.56%)
Sep 14, 2020
6.500
7.300
5.550
5.950
1,557,950
+0.50(+9.17%)
Sep 11, 2020
5.450
5.550
5.349
5.450
133,100
+0.00(+0.00%)
Sep 10, 2020
5.500
5.600
5.350
5.450
6,587
-0.20(-3.54%)
Sep 09, 2020
5.550
5.850
5.400
5.650
16,524
+0.10(+1.80%)
Sep 08, 2020
5.300
5.550
5.300
5.550
9,357
+0.00(+0.00%)
Sep 04, 2020
5.700
5.800
5.300
5.550
21,820
-0.25(-4.31%)
Sep 03, 2020
5.800
5.900
5.600
5.800
17,431
-0.15(-2.52%)
Sep 02, 2020
6.050
6.050
5.800
5.950
21,073
-0.20(-3.25%)
Sep 01, 2020
6.150
6.250
5.900
6.150
22,343
+0.05(+0.82%)
Aug 31, 2020
6.100
6.450
6.100
6.100
20,615
-0.05(-0.81%)
Aug 28, 2020
6.150
6.450
6.050
6.150
21,000
+0.10(+1.65%)
Aug 27, 2020
6.200
6.350
6.050
6.050
13,926
-0.35(-5.47%)
Aug 26, 2020
6.350
6.400
6.100
6.400
17,914
+0.05(+0.79%)
Aug 25, 2020
5.900
6.450
5.900
6.350
23,716
+0.20(+3.25%)
Aug 24, 2020
6.100
6.300
5.750
6.150
69,845
+0.15(+2.50%)
Aug 21, 2020
5.900
6.150
5.900
6.000
165,260
-0.10(-1.64%)
Aug 20, 2020
6.100
6.200
5.850
6.100
31,033
-0.10(-1.61%)
Aug 19, 2020
6.250
6.300
6.100
6.200
24,611
+0.00(+0.00%)
Aug 18, 2020
6.400
6.600
6.000
6.200
132,322
-0.90(-12.68%)
Aug 17, 2020
6.250
6.400
6.050
7.100
218,098
+0.90(+14.52%)
Aug 14, 2020
6.350
6.509
6.051
6.200
25,840
-0.05(-0.80%)
Aug 13, 2020
5.900
6.400
5.850
6.250
29,684
+0.35(+5.93%)
Aug 12, 2020
6.250
6.450
5.800
5.900
26,321
-0.30(-4.84%)
Aug 11, 2020
6.550
6.750
6.200
6.200
21,606
-0.35(-5.34%)
Aug 10, 2020
6.750
6.800
6.550
6.550
15,687
-0.10(-1.51%)
Aug 07, 2020
6.700
6.850
6.551
6.651
24,340
-0.25(-3.62%)
Aug 06, 2020
6.750
7.172
6.450
6.900
57,916
-0.35(-4.83%)
Aug 05, 2020
6.650
8.100
6.650
7.250
159,018
+0.65(+9.85%)
Aug 04, 2020
6.550
7.050
6.200
6.600
56,110
-0.05(-0.75%)
Aug 03, 2020
6.250
7.150
6.250
6.650
69,101
+0.55(+9.02%)
Jul 31, 2020
5.900
6.850
5.850
6.100
107,220
+0.00(+0.00%)
Jul 30, 2020
6.100
6.500
5.750
6.100
39,748
-0.10(-1.61%)
Jul 29, 2020
6.450
6.450
6.150
6.200
16,292
-0.35(-5.34%)
Jul 28, 2020
6.500
6.667
6.301
6.550
9,305
+0.10(+1.55%)
Jul 27, 2020
7.200
7.250
6.250
6.450
22,237
-0.35(-5.15%)
Jul 24, 2020
6.850
7.125
6.600
6.800
29,480
+0.05(+0.74%)
Jul 23, 2020
7.100
7.650
6.750
6.750
51,778
-0.60(-8.16%)
Jul 22, 2020
6.750
7.400
6.550
7.350
95,803
+0.75(+11.36%)
Jul 21, 2020
5.650
8.950
5.500
6.600
607,640
+1.05(+18.92%)
Jul 20, 2020
5.800
5.850
5.550
5.550
36,495
-0.35(-5.93%)
Jul 17, 2020
5.800
6.100
5.750
5.900
23,480
+0.00(+0.00%)
Jul 16, 2020
6.050
6.150
5.650
5.900
33,507
-0.25(-4.07%)
Jul 15, 2020
6.900
7.100
5.600
6.150
303,057
+0.40(+6.96%)
Jul 14, 2020
5.700
5.900
5.150
5.750
45,291
+0.20(+3.60%)
Jul 13, 2020
5.950
6.100
5.550
5.550
34,021
-0.55(-9.02%)
Jul 10, 2020
6.100
6.250
5.850
6.100
21,460
-0.05(-0.81%)
Jul 09, 2020
6.450
6.450
5.900
6.150
41,096
-0.15(-2.38%)
Jul 08, 2020
5.900
7.150
5.550
6.300
229,481
+0.70(+12.50%)
Jul 07, 2020
5.550
5.750
5.362
5.600
22,372
-0.20(-3.45%)
Jul 06, 2020
5.900
6.100
5.550
5.800
48,747
+0.20(+3.57%)
Jul 02, 2020
5.800
5.950
5.450
5.600
28,820
-0.25(-4.27%)
Jul 01, 2020
5.750
5.950
5.600
5.850
46,999
-0.10(-1.68%)
Jun 30, 2020
5.400
6.150
5.250
5.950
63,796
+0.35(+6.25%)
Jun 29, 2020
5.150
5.600
5.150
5.600
35,109
+0.00(+0.00%)
Jun 26, 2020
5.900
6.096
5.400
5.600
136,720
-0.55(-8.94%)
Jun 25, 2020
6.450
6.700
5.900
6.150
74,311
-0.45(-6.82%)
Jun 24, 2020
6.700
7.750
6.000
6.600
792,776
+0.95(+16.81%)
Jun 23, 2020
6.650
6.850
5.650
5.650
153,943
-1.10(-16.30%)
Jun 22, 2020
6.850
7.150
6.600
6.750
48,230
-0.45(-6.25%)
Jun 19, 2020
7.000
7.950
7.000
7.200
136,060
-0.05(-0.69%)
Jun 18, 2020
7.100
7.750
7.000
7.250
81,560
-0.60(-7.64%)
Jun 17, 2020
8.400
8.750
7.500
7.850
216,056
-0.65(-7.65%)
Jun 16, 2020
7.450
8.950
7.000
8.500
431,569
+0.05(+0.59%)
Jun 15, 2020
9.350
10.00
7.400
8.450
989,480
+1.10(+14.97%)
Jun 12, 2020
24.00
30.20
6.850
7.350
9,556,120
+2.58(+54.09%)
Jun 11, 2020
4.251
5.000
4.251
4.770
6,033
-0.48(-9.14%)
Jun 10, 2020
5.400
6.150
4.200
5.250
17,581
+0.65(+14.13%)
Jun 09, 2020
4.500
5.350
4.100
4.600
30,604
+0.50(+12.18%)
Jun 08, 2020
3.750
4.340
3.750
4.101
5,425
+0.18(+4.47%)
Jun 05, 2020
4.000
4.050
3.800
3.925
6,760
+0.02(+0.64%)
Jun 04, 2020
3.765
3.900
3.765
3.900
1,537
+0.10(+2.63%)
Jun 03, 2020
3.750
4.000
3.750
3.800
1,815
-0.12(-3.00%)
Jun 02, 2020
3.895
4.043
3.829
3.917
1,249
+0.15(+4.05%)
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.