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
Ultralife Corp
(NQ:
ULBI
)
10.90
-0.03 (-0.27%)
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
11.49
11.67
11.12
11.64
57,220
+0.18(+1.57%)
May 30, 2024
11.86
11.89
11.34
11.46
80,416
-0.40(-3.37%)
May 29, 2024
12.06
12.15
11.77
11.86
63,939
-0.20(-1.66%)
May 28, 2024
11.32
12.14
11.32
12.06
136,416
+0.76(+6.73%)
May 24, 2024
11.23
11.38
11.09
11.30
62,591
-0.06(-0.53%)
May 23, 2024
11.72
11.77
11.20
11.36
53,178
-0.22(-1.90%)
May 22, 2024
11.75
11.94
11.41
11.58
56,403
-0.15(-1.28%)
May 21, 2024
11.13
11.75
11.13
11.73
73,102
+0.54(+4.83%)
May 20, 2024
11.21
11.66
11.00
11.19
137,011
-0.06(-0.53%)
May 17, 2024
11.69
11.93
11.14
11.25
80,033
-0.40(-3.43%)
May 16, 2024
11.80
11.95
11.48
11.65
63,364
-0.22(-1.85%)
May 15, 2024
11.47
11.91
11.30
11.87
95,759
+0.42(+3.67%)
May 14, 2024
12.27
12.27
10.62
11.45
203,370
-0.88(-7.14%)
May 13, 2024
12.33
12.63
12.28
12.33
109,290
+0.00(+0.00%)
May 10, 2024
12.69
12.75
12.20
12.33
82,768
-0.33(-2.61%)
May 09, 2024
13.14
13.39
12.56
12.66
106,955
-0.40(-3.06%)
May 08, 2024
12.63
13.24
12.21
13.06
126,107
+0.41(+3.24%)
May 07, 2024
13.25
13.36
12.62
12.65
107,427
-0.60(-4.53%)
May 06, 2024
12.77
13.39
12.56
13.25
228,160
+0.70(+5.58%)
May 03, 2024
12.40
12.68
12.25
12.55
92,617
-0.01(-0.08%)
May 02, 2024
12.00
12.62
11.46
12.56
216,255
+0.59(+4.93%)
May 01, 2024
11.68
12.00
11.22
11.97
119,736
+0.27(+2.31%)
Apr 30, 2024
11.37
12.21
11.37
11.70
211,320
+0.16(+1.39%)
Apr 29, 2024
11.40
11.63
10.92
11.54
275,462
+0.15(+1.32%)
Apr 26, 2024
10.75
11.56
10.59
11.39
253,864
+0.68(+6.35%)
Apr 25, 2024
10.50
10.75
9.890
10.71
511,664
+1.98(+22.68%)
Apr 24, 2024
8.510
8.840
8.470
8.730
46,509
+0.32(+3.80%)
Apr 23, 2024
8.780
8.820
8.410
8.410
50,506
-0.28(-3.22%)
Apr 22, 2024
8.680
9.040
8.600
8.690
80,798
+0.02(+0.23%)
Apr 19, 2024
8.730
8.840
8.550
8.670
30,041
-0.14(-1.59%)
Apr 18, 2024
8.860
8.885
8.646
8.810
24,478
+0.03(+0.34%)
Apr 17, 2024
8.910
9.110
8.705
8.780
48,154
-0.13(-1.46%)
Apr 16, 2024
8.530
9.260
8.470
8.910
46,710
+0.31(+3.60%)
Apr 15, 2024
8.970
8.970
8.550
8.600
40,038
-0.36(-4.02%)
Apr 12, 2024
8.930
8.960
8.650
8.960
32,292
+0.06(+0.67%)
Apr 11, 2024
8.800
9.025
8.750
8.900
22,832
+0.06(+0.68%)
Apr 10, 2024
9.050
9.060
8.665
8.840
48,210
-0.21(-2.32%)
Apr 09, 2024
9.460
9.480
8.640
9.050
96,736
-0.53(-5.53%)
Apr 08, 2024
9.260
9.840
9.160
9.580
57,845
+0.30(+3.23%)
Apr 05, 2024
9.300
9.500
9.100
9.280
31,058
+0.03(+0.32%)
Apr 04, 2024
9.770
9.770
9.060
9.250
36,187
-0.38(-3.95%)
Apr 03, 2024
9.670
9.780
9.430
9.630
45,114
+0.08(+0.84%)
Apr 02, 2024
10.14
10.14
9.360
9.550
71,329
-0.41(-4.12%)
Apr 01, 2024
8.970
10.25
8.940
9.960
220,815
+1.15(+13.05%)
Mar 28, 2024
9.010
8.860
8.800
8.810
37,305
-0.22(-2.44%)
Mar 27, 2024
8.950
9.128
8.870
9.030
35,121
+0.13(+1.46%)
Mar 26, 2024
9.180
9.275
8.900
8.900
27,839
-0.30(-3.26%)
Mar 25, 2024
9.240
9.530
9.040
9.200
56,840
-0.01(-0.11%)
Mar 22, 2024
9.430
9.490
9.130
9.210
23,017
-0.29(-3.05%)
Mar 21, 2024
9.350
9.660
9.350
9.500
50,024
+0.19(+2.04%)
Mar 20, 2024
9.000
9.330
8.830
9.310
50,418
+0.22(+2.42%)
Mar 19, 2024
8.670
9.130
8.650
9.090
38,848
+0.43(+4.97%)
Mar 18, 2024
8.540
8.860
8.427
8.660
70,341
+0.24(+2.85%)
Mar 15, 2024
8.920
8.920
8.350
8.420
188,585
-0.43(-4.86%)
Mar 14, 2024
8.540
8.970
8.420
8.850
54,834
+0.34(+4.00%)
Mar 13, 2024
8.630
8.910
8.350
8.510
98,530
-0.20(-2.30%)
Mar 12, 2024
9.760
9.760
8.530
8.710
142,743
-1.08(-11.03%)
Mar 11, 2024
9.820
10.00
9.580
9.790
138,701
+0.03(+0.31%)
Mar 08, 2024
9.700
9.870
9.521
9.760
29,789
+0.01(+0.10%)
Mar 07, 2024
9.700
9.910
9.660
9.750
26,957
+0.06(+0.62%)
Mar 06, 2024
9.480
9.880
9.355
9.690
41,271
+0.31(+3.30%)
Mar 05, 2024
9.410
9.780
9.203
9.380
36,260
-0.28(-2.90%)
Mar 04, 2024
9.730
9.950
9.594
9.660
66,529
-0.04(-0.41%)
Mar 01, 2024
9.020
9.800
9.000
9.700
141,414
+0.66(+7.30%)
Feb 29, 2024
9.120
9.230
8.980
9.040
22,334
-0.01(-0.11%)
Feb 28, 2024
9.240
9.240
8.945
9.050
30,419
-0.20(-2.16%)
Feb 27, 2024
9.400
9.425
9.100
9.250
59,956
+0.00(+0.00%)
Feb 26, 2024
9.110
9.380
8.900
9.250
51,246
+0.12(+1.31%)
Feb 23, 2024
9.210
9.210
8.810
9.130
40,284
-0.26(-2.77%)
Feb 22, 2024
9.350
9.565
9.180
9.390
66,426
-0.02(-0.21%)
Feb 21, 2024
8.820
9.460
8.820
9.410
70,369
+0.59(+6.69%)
Feb 20, 2024
9.090
9.210
8.524
8.820
85,998
-0.38(-4.13%)
Feb 16, 2024
9.180
9.750
9.100
9.200
97,652
-0.16(-1.71%)
Feb 15, 2024
9.600
10.00
8.850
9.360
294,014
+1.46(+18.48%)
Feb 14, 2024
7.390
8.130
7.390
7.900
56,269
+0.52(+7.05%)
Feb 13, 2024
7.680
7.730
7.370
7.380
25,815
-0.34(-4.40%)
Feb 12, 2024
8.010
8.240
7.450
7.720
52,222
-0.15(-1.91%)
Feb 09, 2024
7.110
8.020
7.000
7.870
85,802
+0.68(+9.46%)
Feb 08, 2024
6.850
7.290
6.850
7.190
21,098
+0.34(+4.96%)
Feb 07, 2024
6.910
7.095
6.850
6.850
42,677
-0.08(-1.15%)
Feb 06, 2024
6.850
7.090
6.630
6.930
37,206
+0.02(+0.29%)
Feb 05, 2024
7.150
7.150
6.910
6.910
34,755
-0.20(-2.81%)
Feb 02, 2024
7.000
7.180
6.900
7.110
24,643
+0.09(+1.28%)
Feb 01, 2024
7.170
7.320
7.000
7.020
29,918
-0.05(-0.71%)
Jan 31, 2024
7.340
7.340
6.940
7.070
22,944
-0.27(-3.68%)
Jan 30, 2024
7.110
7.450
7.110
7.340
37,245
+0.13(+1.80%)
Jan 29, 2024
7.140
7.260
6.982
7.210
23,581
+0.00(+0.00%)
Jan 26, 2024
7.400
7.410
7.120
7.210
21,259
-0.14(-1.90%)
Jan 25, 2024
7.140
7.350
6.990
7.350
23,797
+0.30(+4.26%)
Jan 24, 2024
7.190
7.198
6.940
7.050
49,995
-0.03(-0.42%)
Jan 23, 2024
7.320
7.480
7.080
7.080
39,584
-0.18(-2.48%)
Jan 22, 2024
7.050
7.420
6.870
7.260
83,896
+0.17(+2.40%)
Jan 19, 2024
7.020
7.200
6.980
7.090
44,761
+0.11(+1.58%)
Jan 18, 2024
6.980
7.056
6.860
6.980
35,343
-0.04(-0.57%)
Jan 17, 2024
7.010
7.235
6.900
7.020
26,719
-0.07(-0.99%)
Jan 16, 2024
7.450
7.420
7.080
7.090
37,539
-0.30(-4.06%)
Jan 12, 2024
7.300
7.500
7.250
7.390
47,816
+0.23(+3.21%)
Jan 11, 2024
7.260
7.330
7.050
7.160
52,056
-0.08(-1.10%)
Jan 10, 2024
7.220
7.280
7.045
7.240
47,414
+0.08(+1.12%)
Jan 09, 2024
6.860
7.317
6.850
7.160
176,329
+0.30(+4.37%)
Jan 08, 2024
6.510
6.970
6.360
6.860
76,294
+0.39(+5.95%)
Jan 05, 2024
6.560
6.750
6.450
6.475
43,330
-0.10(-1.45%)
Jan 04, 2024
6.520
6.698
6.520
6.570
29,453
+0.05(+0.77%)
Jan 03, 2024
6.640
6.790
6.420
6.520
75,536
-0.11(-1.66%)
Jan 02, 2024
6.760
6.960
6.585
6.630
43,806
-0.19(-2.79%)
Dec 29, 2023
7.000
7.055
6.780
6.820
41,899
-0.21(-2.99%)
Dec 28, 2023
7.040
7.150
6.940
7.030
40,028
-0.05(-0.71%)
Dec 27, 2023
7.050
7.170
6.950
7.080
44,615
+0.00(+0.00%)
Dec 26, 2023
7.070
7.170
6.860
7.080
93,118
+0.01(+0.14%)
Dec 22, 2023
7.070
7.360
7.020
7.070
31,377
-0.03(-0.42%)
Dec 21, 2023
6.650
7.110
6.650
7.100
45,874
+0.42(+6.29%)
Dec 20, 2023
6.730
6.930
6.630
6.680
72,651
-0.05(-0.74%)
Dec 19, 2023
6.810
6.920
6.690
6.730
102,829
-0.08(-1.17%)
Dec 18, 2023
7.210
7.210
6.770
6.810
86,968
-0.40(-5.55%)
Dec 15, 2023
7.350
7.400
7.080
7.210
76,718
-0.17(-2.30%)
Dec 14, 2023
7.130
7.430
7.082
7.380
44,487
+0.32(+4.53%)
Dec 13, 2023
7.100
7.110
6.930
7.060
27,756
-0.02(-0.28%)
Dec 12, 2023
7.150
7.160
7.000
7.080
23,248
-0.07(-0.98%)
Dec 11, 2023
7.120
7.280
7.060
7.150
39,461
+0.00(+0.00%)
Dec 08, 2023
6.930
7.280
6.890
7.150
50,254
+0.22(+3.17%)
Dec 07, 2023
6.820
6.980
6.750
6.930
85,844
+0.13(+1.91%)
Dec 06, 2023
6.840
7.080
6.720
6.800
73,772
-0.04(-0.58%)
Dec 05, 2023
7.400
7.400
6.840
6.840
70,974
-0.57(-7.69%)
Dec 04, 2023
7.510
7.570
7.340
7.410
59,429
-0.12(-1.59%)
Dec 01, 2023
7.450
7.598
7.400
7.530
82,166
+0.04(+0.53%)
Nov 30, 2023
7.470
7.550
7.356
7.490
37,172
+0.14(+1.90%)
Nov 29, 2023
7.230
7.430
7.210
7.350
59,764
+0.26(+3.67%)
Nov 28, 2023
7.110
7.160
7.040
7.090
72,821
-0.02(-0.28%)
Nov 27, 2023
7.570
7.580
7.010
7.110
116,032
-0.42(-5.58%)
Nov 24, 2023
7.180
7.560
7.150
7.530
27,860
+0.23(+3.15%)
Nov 22, 2023
7.150
7.445
7.150
7.300
39,624
+0.08(+1.11%)
Nov 21, 2023
7.390
7.445
7.160
7.220
79,399
-0.25(-3.35%)
Nov 20, 2023
7.470
7.650
7.370
7.470
78,861
+0.09(+1.22%)
Nov 17, 2023
7.300
7.630
7.300
7.380
86,732
+0.01(+0.14%)
Nov 16, 2023
7.910
7.910
7.295
7.370
93,268
-0.56(-7.06%)
Nov 15, 2023
8.020
8.550
7.909
7.930
90,434
-0.34(-4.11%)
Nov 14, 2023
8.090
8.320
8.090
8.270
45,822
+0.29(+3.63%)
Nov 13, 2023
7.550
8.010
7.550
7.980
35,250
+0.39(+5.14%)
Nov 10, 2023
7.700
7.700
7.390
7.590
81,641
+0.01(+0.13%)
Nov 09, 2023
8.020
8.020
7.560
7.580
55,307
-0.21(-2.70%)
Nov 08, 2023
8.040
8.120
7.650
7.790
61,586
-0.23(-2.87%)
Nov 07, 2023
7.950
8.173
7.840
8.020
59,497
-0.07(-0.87%)
Nov 06, 2023
8.280
8.380
8.000
8.090
80,461
-0.22(-2.65%)
Nov 03, 2023
8.350
8.510
8.204
8.310
72,496
+0.16(+1.96%)
Nov 02, 2023
7.720
8.260
7.610
8.150
135,319
+0.71(+9.54%)
Nov 01, 2023
7.450
7.701
7.200
7.440
118,872
+0.02(+0.27%)
Oct 31, 2023
7.200
7.730
7.155
7.420
144,147
+0.19(+2.63%)
Oct 30, 2023
7.120
7.250
6.920
7.230
140,004
+0.08(+1.12%)
Oct 27, 2023
7.440
7.540
6.934
7.150
135,995
-0.25(-3.38%)
Oct 26, 2023
8.550
8.550
6.790
7.400
474,221
-1.80(-19.57%)
Oct 25, 2023
9.830
9.830
9.140
9.200
194,654
-0.57(-5.83%)
Oct 24, 2023
10.32
10.32
9.705
9.770
122,930
-0.36(-3.55%)
Oct 23, 2023
10.20
10.33
10.05
10.13
84,799
-0.11(-1.07%)
Oct 20, 2023
10.28
10.47
10.15
10.24
71,184
-0.16(-1.54%)
Oct 19, 2023
10.58
10.78
10.31
10.40
81,258
-0.40(-3.70%)
Oct 18, 2023
11.37
11.53
10.70
10.80
83,547
-0.57(-5.01%)
Oct 17, 2023
11.23
11.85
11.12
11.37
257,511
+0.19(+1.70%)
Oct 16, 2023
11.04
11.31
10.50
11.18
271,011
+0.51(+4.78%)
Oct 13, 2023
10.46
10.99
10.34
10.67
224,904
+0.62(+6.17%)
Oct 12, 2023
10.28
10.33
9.930
10.05
56,844
-0.18(-1.76%)
Oct 11, 2023
10.42
10.65
9.990
10.23
62,215
-0.20(-1.92%)
Oct 10, 2023
9.900
10.73
9.900
10.43
120,549
+0.55(+5.57%)
Oct 09, 2023
9.800
9.990
9.560
9.880
55,892
+0.05(+0.51%)
Oct 06, 2023
9.580
9.956
9.520
9.830
61,904
+0.06(+0.61%)
Oct 05, 2023
10.68
10.75
9.700
9.770
148,452
-0.81(-7.66%)
Oct 04, 2023
10.52
10.94
10.09
10.58
143,186
-0.05(-0.47%)
Oct 03, 2023
11.32
11.33
10.22
10.63
188,366
-0.74(-6.51%)
Oct 02, 2023
10.09
11.47
10.00
11.37
473,332
+1.61(+16.50%)
Sep 29, 2023
9.500
9.871
9.280
9.760
95,006
+0.21(+2.20%)
Sep 28, 2023
9.400
9.790
9.390
9.550
72,425
+0.10(+1.06%)
Sep 27, 2023
9.480
9.683
9.190
9.450
35,546
-0.05(-0.53%)
Sep 26, 2023
9.680
9.890
9.440
9.500
57,039
-0.10(-1.04%)
Sep 25, 2023
9.370
9.680
9.500
9.600
72,308
+0.12(+1.27%)
Sep 22, 2023
9.250
9.790
9.250
9.480
57,207
+0.22(+2.38%)
Sep 21, 2023
9.360
9.510
9.170
9.260
57,214
-0.20(-2.11%)
Sep 20, 2023
9.470
9.900
9.380
9.460
71,933
-0.14(-1.46%)
Sep 19, 2023
10.00
10.11
9.180
9.600
154,732
-0.43(-4.29%)
Sep 18, 2023
10.39
10.48
9.670
10.03
151,009
-0.32(-3.09%)
Sep 15, 2023
10.35
10.43
10.00
10.35
300,517
+0.22(+2.17%)
Sep 14, 2023
10.29
10.50
10.01
10.13
85,756
+0.16(+1.60%)
Sep 13, 2023
10.15
10.49
9.810
9.970
126,838
-0.32(-3.11%)
Sep 12, 2023
10.11
10.75
10.04
10.29
268,639
+0.01(+0.10%)
Sep 11, 2023
9.610
10.61
9.610
10.28
178,920
+0.67(+6.97%)
Sep 08, 2023
10.13
10.13
9.530
9.610
78,055
-0.43(-4.28%)
Sep 07, 2023
9.710
10.42
9.470
10.04
218,703
+0.34(+3.51%)
Sep 06, 2023
9.850
10.16
9.600
9.700
99,402
-0.11(-1.12%)
Sep 05, 2023
10.10
10.24
9.560
9.810
186,903
-0.19(-1.90%)
Sep 01, 2023
10.15
10.51
9.850
10.00
365,665
+0.53(+5.60%)
Aug 31, 2023
9.500
9.850
9.210
9.470
65,404
-0.05(-0.53%)
Aug 30, 2023
9.340
9.680
9.050
9.520
66,819
+0.19(+2.04%)
Aug 29, 2023
9.650
9.963
9.210
9.330
192,076
-0.22(-2.30%)
Aug 28, 2023
9.380
9.770
8.904
9.550
135,276
+0.31(+3.35%)
Aug 25, 2023
8.820
9.500
8.800
9.240
121,859
+0.22(+2.50%)
Aug 24, 2023
9.700
9.700
8.910
9.015
137,922
-0.49(-5.21%)
Aug 23, 2023
10.43
10.43
9.190
9.510
280,936
-0.92(-8.82%)
Aug 22, 2023
8.460
10.45
8.450
10.43
747,355
+2.41(+30.05%)
Aug 21, 2023
8.060
8.240
7.680
8.020
87,266
-0.16(-1.96%)
Aug 18, 2023
7.930
8.180
7.800
8.180
82,423
+0.18(+2.25%)
Aug 17, 2023
8.170
8.340
7.940
8.000
24,054
-0.16(-1.96%)
Aug 16, 2023
8.240
8.410
8.100
8.160
32,669
-0.08(-0.97%)
Aug 15, 2023
8.100
8.410
7.890
8.240
70,058
+0.12(+1.48%)
Aug 14, 2023
8.320
8.520
8.120
8.120
112,915
-0.20(-2.40%)
Aug 11, 2023
8.330
8.665
8.270
8.320
31,332
-0.07(-0.83%)
Aug 10, 2023
8.630
8.630
8.080
8.390
80,074
-0.15(-1.76%)
Aug 09, 2023
8.940
9.100
8.410
8.540
93,370
-0.34(-3.83%)
Aug 08, 2023
8.570
9.050
8.430
8.880
105,055
+0.19(+2.19%)
Aug 07, 2023
8.080
8.750
8.050
8.690
152,046
+0.56(+6.89%)
Aug 04, 2023
8.290
8.630
7.890
8.130
125,240
-0.25(-2.98%)
Aug 03, 2023
8.370
8.500
8.030
8.380
89,861
-0.02(-0.24%)
Aug 02, 2023
8.350
8.550
8.150
8.400
133,592
-0.02(-0.24%)
Aug 01, 2023
8.050
8.670
7.960
8.420
276,002
+0.23(+2.81%)
Jul 31, 2023
7.840
8.280
7.500
8.190
335,492
+0.47(+6.09%)
Jul 28, 2023
7.760
8.190
7.290
7.720
650,565
+0.20(+2.66%)
Jul 27, 2023
6.460
8.260
6.310
7.520
8,944,293
+2.59(+52.54%)
Jul 26, 2023
4.890
5.010
4.840
4.930
12,842
+0.08(+1.65%)
Jul 25, 2023
4.940
5.020
4.850
4.850
13,948
-0.10(-2.02%)
Jul 24, 2023
5.070
5.070
4.950
4.950
15,858
-0.05(-1.00%)
Jul 21, 2023
5.060
5.060
5.000
5.000
6,997
-0.02(-0.40%)
Jul 20, 2023
5.090
5.151
4.990
5.020
5,769
-0.05(-0.99%)
Jul 19, 2023
5.070
5.095
5.030
5.070
15,003
-0.04(-0.78%)
Jul 18, 2023
4.980
5.117
4.980
5.110
8,133
+0.12(+2.40%)
Jul 17, 2023
4.970
5.070
4.970
4.990
17,172
-0.00(-0.10%)
Jul 14, 2023
5.150
5.170
4.995
4.995
10,515
-0.16(-3.01%)
Jul 13, 2023
5.070
5.155
5.020
5.150
36,949
+0.08(+1.58%)
Jul 12, 2023
4.920
5.120
4.920
5.070
34,318
+0.18(+3.68%)
Jul 11, 2023
4.900
4.952
4.890
4.890
9,476
+0.00(+0.00%)
Jul 10, 2023
4.950
4.950
4.850
4.890
10,048
-0.03(-0.61%)
Jul 07, 2023
4.930
4.959
4.850
4.920
11,273
+0.03(+0.61%)
Jul 06, 2023
4.710
4.940
4.710
4.890
21,171
+0.00(+0.00%)
Jul 05, 2023
4.740
4.938
4.620
4.890
14,093
-0.04(-0.81%)
Jul 03, 2023
4.838
4.930
4.799
4.930
7,952
+0.09(+1.86%)
Jun 30, 2023
4.850
4.854
4.720
4.840
17,626
-0.01(-0.21%)
Jun 29, 2023
4.650
4.880
4.610
4.850
32,653
+0.21(+4.53%)
Jun 28, 2023
4.650
4.690
4.600
4.640
15,504
-0.01(-0.22%)
Jun 27, 2023
4.660
4.670
4.610
4.650
6,956
-0.01(-0.21%)
Jun 26, 2023
4.730
4.900
4.660
4.660
22,183
-0.09(-1.89%)
Jun 23, 2023
4.860
4.990
4.720
4.750
36,889
-0.24(-4.81%)
Jun 22, 2023
5.100
5.100
4.950
4.990
19,877
-0.08(-1.58%)
Jun 21, 2023
4.970
5.110
4.950
5.070
18,750
+0.08(+1.60%)
Jun 20, 2023
4.950
5.200
4.950
4.990
19,260
+0.04(+0.81%)
Jun 16, 2023
5.170
5.170
4.950
4.950
32,711
-0.18(-3.51%)
Jun 15, 2023
4.870
5.270
4.780
5.130
81,831
+0.09(+1.89%)
Jun 14, 2023
4.522
5.080
4.522
5.035
50,240
+0.21(+4.24%)
Jun 13, 2023
4.875
5.000
4.822
4.830
75,507
-0.09(-1.83%)
Jun 12, 2023
4.500
4.927
4.500
4.920
61,753
+0.25(+5.35%)
Jun 09, 2023
4.730
4.750
4.620
4.670
12,077
-0.06(-1.27%)
Jun 08, 2023
4.780
4.780
4.680
4.730
4,719
+0.02(+0.42%)
Jun 07, 2023
4.700
4.780
4.590
4.710
13,244
+0.14(+3.06%)
Jun 06, 2023
4.610
4.720
4.560
4.570
13,523
-0.07(-1.51%)
Jun 05, 2023
4.490
4.720
4.350
4.640
17,910
+0.06(+1.31%)
Jun 02, 2023
4.270
4.660
4.260
4.580
67,000
+0.26(+6.02%)
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.