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
Consolidated Communications Holdings Inc
(NQ:
CNSL
)
4.390
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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
4.390
4.400
4.380
4.400
512,491
+0.01(+0.23%)
May 30, 2024
4.360
4.390
4.345
4.390
581,422
+0.04(+0.92%)
May 29, 2024
4.320
4.360
4.310
4.350
515,283
+0.03(+0.69%)
May 28, 2024
4.320
4.350
4.310
4.320
491,361
+0.00(+0.00%)
May 24, 2024
4.330
4.340
4.310
4.320
236,734
+0.00(+0.00%)
May 23, 2024
4.320
4.320
4.290
4.320
268,976
+0.00(+0.00%)
May 22, 2024
4.300
4.320
4.300
4.320
520,088
+0.00(+0.00%)
May 21, 2024
4.310
4.330
4.290
4.320
318,486
+0.01(+0.23%)
May 20, 2024
4.310
4.330
4.300
4.310
430,090
-0.01(-0.23%)
May 17, 2024
4.340
4.340
4.310
4.320
306,014
-0.02(-0.46%)
May 16, 2024
4.330
4.340
4.320
4.340
345,598
+0.01(+0.23%)
May 15, 2024
4.320
4.345
4.310
4.330
373,191
+0.02(+0.46%)
May 14, 2024
4.330
4.330
4.225
4.310
440,881
+0.00(+0.00%)
May 13, 2024
4.330
4.330
4.300
4.310
375,481
+0.00(+0.00%)
May 10, 2024
4.300
4.320
4.270
4.310
281,486
+0.01(+0.23%)
May 09, 2024
4.270
4.300
4.270
4.300
330,140
+0.01(+0.23%)
May 08, 2024
4.280
4.296
4.270
4.290
222,976
+0.02(+0.47%)
May 07, 2024
4.340
4.370
4.200
4.270
602,056
-0.08(-1.84%)
May 06, 2024
4.320
4.360
4.320
4.350
172,115
+0.03(+0.69%)
May 03, 2024
4.330
4.370
4.320
4.320
353,407
-0.01(-0.23%)
May 02, 2024
4.330
4.330
4.320
4.330
155,800
+0.01(+0.23%)
May 01, 2024
4.330
4.340
4.320
4.320
435,035
+0.00(+0.00%)
Apr 30, 2024
4.320
4.340
4.320
4.320
405,475
+0.00(+0.00%)
Apr 29, 2024
4.290
4.330
4.265
4.320
492,778
+0.05(+1.17%)
Apr 26, 2024
4.240
4.270
4.230
4.270
243,061
+0.03(+0.71%)
Apr 25, 2024
4.230
4.250
4.220
4.240
310,624
+0.00(+0.00%)
Apr 24, 2024
4.240
4.260
4.200
4.240
941,289
-0.01(-0.24%)
Apr 23, 2024
4.250
4.260
4.230
4.250
2,156,103
+0.02(+0.47%)
Apr 22, 2024
4.270
4.270
4.185
4.230
1,853,200
-0.04(-0.94%)
Apr 19, 2024
4.250
4.270
4.250
4.270
1,054,753
+0.02(+0.47%)
Apr 18, 2024
4.270
4.280
4.240
4.250
1,019,568
-0.02(-0.47%)
Apr 17, 2024
4.280
4.295
4.270
4.270
984,215
-0.01(-0.23%)
Apr 16, 2024
4.280
4.300
4.280
4.280
608,300
+0.00(+0.00%)
Apr 15, 2024
4.280
4.305
4.280
4.280
926,008
-0.01(-0.23%)
Apr 12, 2024
4.290
4.310
4.290
4.290
170,651
+0.00(+0.00%)
Apr 11, 2024
4.290
4.310
4.290
4.290
617,278
+0.01(+0.23%)
Apr 10, 2024
4.300
4.320
4.280
4.280
563,323
-0.03(-0.70%)
Apr 09, 2024
4.310
4.325
4.310
4.310
433,244
-0.01(-0.23%)
Apr 08, 2024
4.300
4.330
4.300
4.320
479,985
+0.01(+0.23%)
Apr 05, 2024
4.320
4.320
4.300
4.310
373,311
+0.00(+0.00%)
Apr 04, 2024
4.320
4.340
4.310
4.310
573,222
-0.01(-0.23%)
Apr 03, 2024
4.300
4.320
4.300
4.320
211,960
+0.00(+0.00%)
Apr 02, 2024
4.300
4.330
4.300
4.320
382,440
+0.01(+0.23%)
Apr 01, 2024
4.330
4.330
4.300
4.310
288,773
-0.01(-0.23%)
Mar 28, 2024
4.320
4.315
4.310
4.320
352,951
-0.01(-0.23%)
Mar 27, 2024
4.310
4.343
4.310
4.330
535,859
+0.03(+0.70%)
Mar 26, 2024
4.300
4.310
4.300
4.300
261,990
+0.00(+0.00%)
Mar 25, 2024
4.310
4.335
4.295
4.300
499,862
-0.02(-0.46%)
Mar 22, 2024
4.330
4.330
4.305
4.320
342,500
+0.01(+0.23%)
Mar 21, 2024
4.340
4.340
4.310
4.310
421,015
-0.03(-0.69%)
Mar 20, 2024
4.310
4.345
4.300
4.340
308,366
+0.04(+0.93%)
Mar 19, 2024
4.300
4.330
4.295
4.300
169,521
+0.00(+0.00%)
Mar 18, 2024
4.290
4.313
4.270
4.300
393,183
-0.01(-0.23%)
Mar 15, 2024
4.270
4.320
4.260
4.310
930,573
+0.04(+0.94%)
Mar 14, 2024
4.280
4.290
4.265
4.270
263,498
-0.02(-0.47%)
Mar 13, 2024
4.260
4.290
4.260
4.290
208,446
+0.01(+0.23%)
Mar 12, 2024
4.280
4.290
4.240
4.280
395,906
+0.01(+0.23%)
Mar 11, 2024
4.290
4.295
4.260
4.270
228,516
-0.02(-0.47%)
Mar 08, 2024
4.320
4.320
4.230
4.290
342,815
-0.02(-0.46%)
Mar 07, 2024
4.280
4.320
4.270
4.310
386,352
+0.03(+0.70%)
Mar 06, 2024
4.280
4.290
4.260
4.280
285,565
+0.01(+0.23%)
Mar 05, 2024
4.280
4.310
4.260
4.270
472,418
-0.01(-0.23%)
Mar 04, 2024
4.310
4.330
4.260
4.280
648,462
-0.03(-0.70%)
Mar 01, 2024
4.330
4.340
4.305
4.310
743,915
+0.00(+0.00%)
Feb 29, 2024
4.330
4.330
4.300
4.310
465,933
+0.01(+0.23%)
Feb 28, 2024
4.310
4.330
4.300
4.300
333,345
-0.01(-0.23%)
Feb 27, 2024
4.310
4.340
4.310
4.310
471,678
+0.00(+0.00%)
Feb 26, 2024
4.310
4.330
4.310
4.310
443,877
+0.00(+0.00%)
Feb 23, 2024
4.330
4.340
4.300
4.310
492,484
-0.02(-0.46%)
Feb 22, 2024
4.330
4.340
4.310
4.330
361,192
+0.00(+0.00%)
Feb 21, 2024
4.350
4.360
4.330
4.330
635,370
-0.01(-0.23%)
Feb 20, 2024
4.330
4.355
4.320
4.340
423,499
-0.01(-0.23%)
Feb 16, 2024
4.350
4.355
4.330
4.350
613,962
+0.00(+0.00%)
Feb 15, 2024
4.340
4.360
4.325
4.350
910,124
+0.01(+0.23%)
Feb 14, 2024
4.330
4.370
4.330
4.340
811,588
+0.01(+0.23%)
Feb 13, 2024
4.340
4.350
4.330
4.330
756,361
-0.01(-0.23%)
Feb 12, 2024
4.320
4.360
4.320
4.340
1,569,550
+0.02(+0.46%)
Feb 09, 2024
4.340
4.350
4.320
4.320
1,267,543
-0.01(-0.23%)
Feb 08, 2024
4.320
4.350
4.320
4.330
553,949
+0.00(+0.00%)
Feb 07, 2024
4.350
4.360
4.325
4.330
1,080,148
-0.02(-0.46%)
Feb 06, 2024
4.310
4.360
4.310
4.350
1,314,186
+0.02(+0.46%)
Feb 05, 2024
4.310
4.350
4.310
4.330
1,035,954
+0.00(+0.00%)
Feb 02, 2024
4.350
4.360
4.310
4.330
1,345,570
-0.01(-0.23%)
Feb 01, 2024
4.380
4.400
4.340
4.340
1,759,155
+0.00(+0.00%)
Jan 31, 2024
4.340
4.390
4.300
4.340
937,615
-0.02(-0.46%)
Jan 30, 2024
4.330
4.370
4.325
4.360
570,301
+0.00(+0.00%)
Jan 29, 2024
4.370
4.400
4.350
4.360
961,951
-0.03(-0.68%)
Jan 26, 2024
4.410
4.420
4.380
4.390
813,919
-0.01(-0.23%)
Jan 25, 2024
4.390
4.420
4.375
4.400
743,558
+0.02(+0.46%)
Jan 24, 2024
4.390
4.430
4.375
4.380
558,875
-0.02(-0.45%)
Jan 23, 2024
4.420
4.445
4.390
4.400
1,969,723
+0.01(+0.23%)
Jan 22, 2024
4.470
4.475
4.380
4.390
1,057,073
-0.08(-1.79%)
Jan 19, 2024
4.600
4.600
4.420
4.470
1,242,964
-0.12(-2.61%)
Jan 18, 2024
4.510
4.600
4.500
4.590
1,077,616
+0.07(+1.55%)
Jan 17, 2024
4.540
4.565
4.510
4.520
774,893
-0.06(-1.31%)
Jan 16, 2024
4.550
4.650
4.520
4.580
2,220,323
+0.02(+0.44%)
Jan 12, 2024
4.450
4.600
4.440
4.560
1,931,062
+0.15(+3.40%)
Jan 11, 2024
4.370
4.420
4.360
4.410
757,705
+0.02(+0.46%)
Jan 10, 2024
4.360
4.400
4.345
4.390
823,685
+0.04(+0.92%)
Jan 09, 2024
4.350
4.425
4.350
4.350
1,202,953
-0.03(-0.68%)
Jan 08, 2024
4.410
4.475
4.380
4.380
1,012,272
-0.05(-1.13%)
Jan 05, 2024
4.340
4.460
4.340
4.430
1,376,870
+0.07(+1.61%)
Jan 04, 2024
4.380
4.420
4.350
4.360
814,310
+0.00(+0.00%)
Jan 03, 2024
4.370
4.390
4.345
4.360
1,038,279
+0.00(+0.00%)
Jan 02, 2024
4.350
4.400
4.340
4.360
420,922
+0.01(+0.23%)
Dec 29, 2023
4.430
4.440
4.335
4.350
499,703
-0.09(-2.03%)
Dec 28, 2023
4.450
4.490
4.430
4.440
283,719
-0.02(-0.45%)
Dec 27, 2023
4.470
4.490
4.440
4.460
404,851
-0.01(-0.22%)
Dec 26, 2023
4.490
4.500
4.460
4.470
358,616
-0.02(-0.45%)
Dec 22, 2023
4.450
4.500
4.450
4.490
354,272
+0.05(+1.13%)
Dec 21, 2023
4.430
4.470
4.430
4.440
327,115
+0.01(+0.23%)
Dec 20, 2023
4.470
4.520
4.430
4.430
647,308
-0.07(-1.56%)
Dec 19, 2023
4.480
4.545
4.465
4.500
817,869
+0.04(+0.90%)
Dec 18, 2023
4.410
4.470
4.410
4.460
401,922
+0.05(+1.13%)
Dec 15, 2023
4.440
4.470
4.370
4.410
1,606,352
-0.01(-0.23%)
Dec 14, 2023
4.440
4.520
4.350
4.420
822,954
+0.03(+0.68%)
Dec 13, 2023
4.310
4.440
4.250
4.390
747,110
+0.05(+1.15%)
Dec 12, 2023
4.330
4.370
4.280
4.340
382,412
+0.01(+0.23%)
Dec 11, 2023
4.330
4.340
4.280
4.330
329,314
-0.04(-0.92%)
Dec 08, 2023
4.310
4.385
4.290
4.370
298,261
+0.04(+0.92%)
Dec 07, 2023
4.310
4.340
4.285
4.330
289,816
+0.03(+0.70%)
Dec 06, 2023
4.380
4.420
4.300
4.300
323,956
-0.08(-1.83%)
Dec 05, 2023
4.350
4.410
4.325
4.380
369,272
+0.03(+0.69%)
Dec 04, 2023
4.270
4.460
4.270
4.350
533,421
+0.04(+0.93%)
Dec 01, 2023
4.270
4.330
4.244
4.310
533,774
+0.01(+0.23%)
Nov 30, 2023
4.390
4.400
4.300
4.300
908,319
-0.06(-1.38%)
Nov 29, 2023
4.250
4.370
4.220
4.360
730,794
+0.14(+3.32%)
Nov 28, 2023
4.230
4.240
4.210
4.220
269,188
-0.03(-0.71%)
Nov 27, 2023
4.200
4.250
4.200
4.250
475,411
+0.06(+1.43%)
Nov 24, 2023
4.230
4.245
4.190
4.190
600,565
-0.03(-0.71%)
Nov 22, 2023
4.220
4.230
4.200
4.220
899,271
+0.01(+0.24%)
Nov 21, 2023
4.200
4.210
4.185
4.210
523,642
+0.01(+0.24%)
Nov 20, 2023
4.200
4.210
4.160
4.200
385,289
+0.01(+0.24%)
Nov 17, 2023
4.200
4.210
4.170
4.190
407,270
+0.01(+0.24%)
Nov 16, 2023
4.200
4.220
4.170
4.180
313,803
-0.02(-0.48%)
Nov 15, 2023
4.220
4.225
4.165
4.200
619,168
-0.01(-0.24%)
Nov 14, 2023
4.260
4.290
4.200
4.210
745,018
+0.02(+0.48%)
Nov 13, 2023
4.180
4.210
4.180
4.190
657,100
-0.01(-0.24%)
Nov 10, 2023
4.190
4.270
4.160
4.200
906,936
+0.00(+0.00%)
Nov 09, 2023
4.150
4.210
4.150
4.200
528,083
+0.03(+0.72%)
Nov 08, 2023
4.170
4.190
4.130
4.170
437,395
+0.01(+0.24%)
Nov 07, 2023
4.240
4.310
4.090
4.160
645,759
-0.05(-1.19%)
Nov 06, 2023
4.250
4.270
4.180
4.210
719,682
-0.04(-0.94%)
Nov 03, 2023
4.270
4.310
4.195
4.250
887,278
+0.05(+1.19%)
Nov 02, 2023
4.190
4.260
4.160
4.200
538,637
+0.02(+0.48%)
Nov 01, 2023
4.170
4.190
4.140
4.180
637,420
+0.01(+0.24%)
Oct 31, 2023
4.090
4.180
4.080
4.170
766,935
+0.08(+1.96%)
Oct 30, 2023
4.060
4.130
4.050
4.090
648,279
+0.03(+0.74%)
Oct 27, 2023
4.080
4.080
4.030
4.060
700,183
-0.01(-0.25%)
Oct 26, 2023
4.100
4.100
4.055
4.070
554,460
-0.02(-0.49%)
Oct 25, 2023
4.070
4.100
4.065
4.090
526,103
+0.00(+0.00%)
Oct 24, 2023
4.090
4.100
4.045
4.090
653,787
+0.06(+1.49%)
Oct 23, 2023
4.090
4.120
4.010
4.030
920,797
-0.08(-1.95%)
Oct 20, 2023
4.110
4.135
4.090
4.110
1,301,735
+0.00(+0.00%)
Oct 19, 2023
4.100
4.125
4.070
4.110
1,338,439
+0.01(+0.24%)
Oct 18, 2023
4.100
4.190
4.060
4.100
1,484,680
-0.01(-0.24%)
Oct 17, 2023
4.100
4.140
4.090
4.110
1,887,946
+0.01(+0.24%)
Oct 16, 2023
4.120
4.220
4.055
4.100
5,560,475
+0.57(+16.15%)
Oct 13, 2023
3.570
3.620
3.515
3.530
192,858
-0.04(-1.12%)
Oct 12, 2023
3.750
3.750
3.510
3.570
294,179
-0.11(-2.99%)
Oct 11, 2023
3.690
3.730
3.655
3.680
153,422
+0.00(+0.00%)
Oct 10, 2023
3.660
3.780
3.640
3.680
349,024
+0.04(+1.10%)
Oct 09, 2023
3.450
3.660
3.450
3.640
197,062
+0.15(+4.30%)
Oct 06, 2023
3.450
3.540
3.420
3.490
248,797
+0.00(+0.00%)
Oct 05, 2023
3.430
3.505
3.420
3.490
279,182
+0.05(+1.45%)
Oct 04, 2023
3.330
3.450
3.280
3.440
273,289
+0.12(+3.61%)
Oct 03, 2023
3.350
3.390
3.275
3.320
418,783
-0.05(-1.48%)
Oct 02, 2023
3.420
3.430
3.310
3.370
488,735
-0.05(-1.46%)
Sep 29, 2023
3.350
3.510
3.320
3.420
675,624
+0.08(+2.40%)
Sep 28, 2023
3.430
3.460
3.310
3.340
599,943
-0.10(-2.91%)
Sep 27, 2023
3.420
3.500
3.350
3.440
460,334
+0.03(+0.88%)
Sep 26, 2023
3.430
3.500
3.390
3.410
299,519
-0.05(-1.45%)
Sep 25, 2023
3.520
3.490
3.450
3.460
224,858
-0.08(-2.26%)
Sep 22, 2023
3.530
3.601
3.510
3.540
244,306
+0.01(+0.28%)
Sep 21, 2023
3.450
3.570
3.430
3.530
343,537
+0.02(+0.57%)
Sep 20, 2023
3.500
3.630
3.500
3.510
245,872
-0.02(-0.57%)
Sep 19, 2023
3.500
3.580
3.500
3.530
214,150
+0.02(+0.57%)
Sep 18, 2023
3.530
3.610
3.450
3.510
333,755
+0.00(+0.00%)
Sep 15, 2023
3.660
3.690
3.485
3.510
1,440,235
-0.15(-4.10%)
Sep 14, 2023
3.610
3.701
3.610
3.660
199,557
+0.09(+2.52%)
Sep 13, 2023
3.610
3.618
3.540
3.570
207,651
-0.03(-0.83%)
Sep 12, 2023
3.480
3.650
3.450
3.600
256,096
+0.09(+2.56%)
Sep 11, 2023
3.520
3.560
3.430
3.510
350,015
-0.01(-0.28%)
Sep 08, 2023
3.590
3.590
3.495
3.520
255,117
-0.03(-0.85%)
Sep 07, 2023
3.550
3.590
3.470
3.550
993,516
+0.00(+0.00%)
Sep 06, 2023
3.630
3.670
3.530
3.550
510,726
-0.12(-3.27%)
Sep 05, 2023
3.800
3.945
3.610
3.670
499,296
-0.17(-4.43%)
Sep 01, 2023
3.960
4.030
3.820
3.840
189,162
-0.11(-2.78%)
Aug 31, 2023
3.960
4.040
3.881
3.950
297,266
+0.01(+0.25%)
Aug 30, 2023
3.970
3.990
3.920
3.940
193,259
-0.03(-0.76%)
Aug 29, 2023
3.920
4.010
3.870
3.970
332,132
+0.06(+1.53%)
Aug 28, 2023
3.760
3.935
3.750
3.910
220,971
+0.13(+3.44%)
Aug 25, 2023
3.830
3.870
3.780
3.780
178,140
-0.06(-1.56%)
Aug 24, 2023
3.860
3.940
3.815
3.840
282,019
-0.07(-1.79%)
Aug 23, 2023
3.870
3.940
3.810
3.910
199,843
+0.07(+1.82%)
Aug 22, 2023
3.990
4.010
3.790
3.840
495,852
-0.13(-3.27%)
Aug 21, 2023
4.020
4.070
3.890
3.970
290,580
-0.08(-1.98%)
Aug 18, 2023
3.940
4.070
3.920
4.050
382,835
+0.09(+2.27%)
Aug 17, 2023
3.920
4.000
3.870
3.960
297,283
+0.05(+1.28%)
Aug 16, 2023
3.790
3.930
3.785
3.910
263,809
+0.11(+2.89%)
Aug 15, 2023
3.840
3.880
3.730
3.800
193,841
-0.06(-1.55%)
Aug 14, 2023
3.940
3.940
3.850
3.860
211,153
-0.12(-3.02%)
Aug 11, 2023
3.910
4.021
3.900
3.980
354,870
+0.10(+2.58%)
Aug 10, 2023
4.000
4.080
3.780
3.880
516,133
-0.09(-2.27%)
Aug 09, 2023
3.900
4.040
3.860
3.970
475,670
+0.07(+1.79%)
Aug 08, 2023
3.600
3.910
3.600
3.900
679,997
+0.24(+6.56%)
Aug 07, 2023
3.640
3.700
3.480
3.660
434,291
+0.08(+2.23%)
Aug 04, 2023
3.520
3.665
3.520
3.580
201,580
+0.03(+0.85%)
Aug 03, 2023
3.570
3.700
3.510
3.550
386,187
-0.03(-0.84%)
Aug 02, 2023
3.630
3.630
3.520
3.580
293,320
-0.05(-1.38%)
Aug 01, 2023
3.590
3.631
3.500
3.630
268,070
+0.05(+1.40%)
Jul 31, 2023
3.550
3.630
3.520
3.580
283,886
+0.03(+0.85%)
Jul 28, 2023
3.700
3.785
3.540
3.550
289,162
-0.12(-3.27%)
Jul 27, 2023
3.720
3.770
3.650
3.670
413,220
-0.04(-1.08%)
Jul 26, 2023
3.620
3.760
3.620
3.710
301,697
+0.06(+1.64%)
Jul 25, 2023
3.690
3.710
3.590
3.650
302,696
-0.08(-2.14%)
Jul 24, 2023
3.360
3.795
3.320
3.730
974,044
+0.42(+12.69%)
Jul 21, 2023
3.270
3.360
3.255
3.310
412,099
+0.04(+1.22%)
Jul 20, 2023
3.280
3.330
3.195
3.270
353,934
-0.02(-0.61%)
Jul 19, 2023
3.220
3.440
3.195
3.290
910,029
+0.16(+5.11%)
Jul 18, 2023
3.110
3.140
2.930
3.130
873,755
+0.01(+0.48%)
Jul 17, 2023
3.820
3.820
3.020
3.115
2,160,121
-0.72(-18.88%)
Jul 14, 2023
4.090
4.090
3.820
3.840
1,088,226
-0.28(-6.80%)
Jul 13, 2023
4.240
4.240
3.980
4.120
836,662
-0.07(-1.67%)
Jul 12, 2023
3.720
4.297
3.700
4.190
1,284,667
+0.58(+16.07%)
Jul 11, 2023
3.630
3.700
3.560
3.610
384,199
+0.00(+0.00%)
Jul 10, 2023
3.780
3.805
3.600
3.610
277,545
-0.17(-4.50%)
Jul 07, 2023
3.660
3.790
3.660
3.780
754,940
+0.16(+4.42%)
Jul 06, 2023
3.730
3.760
3.600
3.620
257,317
-0.15(-3.98%)
Jul 05, 2023
3.800
3.890
3.750
3.770
313,209
-0.11(-2.84%)
Jul 03, 2023
3.830
3.930
3.825
3.880
97,967
+0.05(+1.31%)
Jun 30, 2023
3.880
3.880
3.830
3.830
279,051
+0.01(+0.26%)
Jun 29, 2023
3.790
3.910
3.740
3.820
350,065
+0.05(+1.33%)
Jun 28, 2023
3.790
3.790
3.665
3.770
280,422
+0.00(+0.00%)
Jun 27, 2023
3.740
3.800
3.700
3.770
292,297
+0.04(+1.07%)
Jun 26, 2023
3.560
3.775
3.560
3.730
334,293
+0.19(+5.37%)
Jun 23, 2023
3.590
3.690
3.540
3.540
536,056
-0.12(-3.28%)
Jun 22, 2023
3.580
3.670
3.550
3.660
371,323
+0.06(+1.67%)
Jun 21, 2023
3.630
3.665
3.550
3.600
282,279
-0.05(-1.37%)
Jun 20, 2023
3.650
3.675
3.560
3.650
256,615
-0.05(-1.35%)
Jun 16, 2023
3.720
3.730
3.640
3.700
757,223
+0.02(+0.54%)
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.