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
Tuniu Corporatio ADR
(NQ:
TOUR
)
1.020
-0.035 (-3.32%)
Streaming Delayed Price
Updated: 3:59 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, 2022
0.5700
0.5700
0.5300
0.5699
264,362
+0.04(+6.60%)
May 27, 2022
0.5200
0.5460
0.5100
0.5346
153,791
+0.02(+4.82%)
May 26, 2022
0.5000
0.5100
0.4949
0.5100
45,366
+0.02(+4.02%)
May 25, 2022
0.5000
0.5000
0.4800
0.4903
74,331
+0.01(+2.15%)
May 24, 2022
0.5000
0.5199
0.4800
0.4800
82,310
-0.02(-4.00%)
May 23, 2022
0.5000
0.5200
0.4951
0.5000
37,547
-0.02(-4.71%)
May 20, 2022
0.5231
0.5400
0.4649
0.5247
354,394
-0.01(-1.94%)
May 19, 2022
0.5183
0.5499
0.5050
0.5351
32,369
+0.02(+3.82%)
May 18, 2022
0.5050
0.5310
0.5050
0.5154
17,669
+0.01(+1.10%)
May 17, 2022
0.5448
0.5448
0.5003
0.5098
58,095
-0.01(-1.96%)
May 16, 2022
0.5329
0.5550
0.5100
0.5200
67,761
+0.01(+1.05%)
May 13, 2022
0.5000
0.5400
0.4702
0.5146
107,731
+0.03(+7.21%)
May 12, 2022
0.4606
0.5500
0.4555
0.4800
78,614
-0.01(-2.02%)
May 11, 2022
0.5300
0.5498
0.4800
0.4899
111,130
-0.03(-5.13%)
May 10, 2022
0.5301
0.5514
0.5000
0.5164
166,456
-0.00(-0.69%)
May 09, 2022
0.5800
0.5850
0.5100
0.5200
146,339
-0.06(-10.38%)
May 06, 2022
0.5880
0.5900
0.5700
0.5802
123,761
-0.02(-3.22%)
May 05, 2022
0.6200
0.6700
0.5840
0.5995
131,962
-0.04(-5.89%)
May 04, 2022
0.6264
0.6450
0.6000
0.6370
72,265
+0.01(+1.11%)
May 03, 2022
0.6300
0.6800
0.6200
0.6300
123,092
+0.01(+1.60%)
May 02, 2022
0.6800
0.6800
0.6112
0.6201
156,172
-0.06(-8.81%)
Apr 29, 2022
0.7100
0.7654
0.6116
0.6800
283,743
-0.09(-12.16%)
Apr 28, 2022
0.6112
0.7950
0.5975
0.7741
452,287
+0.14(+22.85%)
Apr 27, 2022
0.6034
0.6499
0.6034
0.6301
80,774
-0.03(-4.60%)
Apr 26, 2022
0.6989
0.6989
0.6030
0.6605
238,035
-0.02(-3.14%)
Apr 25, 2022
0.7500
0.7500
0.5891
0.6819
897,713
-0.08(-10.28%)
Apr 22, 2022
0.7600
0.7900
0.7600
0.7600
54,688
+0.00(+0.00%)
Apr 21, 2022
0.8000
0.8300
0.7500
0.7600
111,409
-0.04(-4.83%)
Apr 20, 2022
0.7900
0.8200
0.7700
0.7986
66,726
+0.00(+0.59%)
Apr 19, 2022
0.8020
0.8200
0.7901
0.7939
87,679
+0.01(+0.94%)
Apr 18, 2022
0.7967
0.8100
0.7700
0.7865
161,812
-0.03(-3.53%)
Apr 14, 2022
0.8487
0.8487
0.7901
0.8153
420,975
+0.01(+1.28%)
Apr 13, 2022
0.8000
0.8150
0.7950
0.8050
67,925
+0.01(+0.63%)
Apr 12, 2022
0.8200
0.8400
0.8000
0.8000
126,744
+0.01(+0.65%)
Apr 11, 2022
0.8137
0.8389
0.7701
0.7948
59,735
-0.01(-1.82%)
Apr 08, 2022
0.8197
0.8300
0.8000
0.8095
86,888
-0.02(-2.02%)
Apr 07, 2022
0.8000
0.8399
0.7700
0.8262
157,284
+0.02(+2.00%)
Apr 06, 2022
0.8560
0.8827
0.7933
0.8100
352,057
-0.05(-6.03%)
Apr 05, 2022
0.8800
0.9000
0.8300
0.8620
349,719
-0.02(-1.83%)
Apr 04, 2022
0.8894
0.8900
0.8515
0.8781
330,028
+0.01(+0.92%)
Apr 01, 2022
0.9000
0.9400
0.8612
0.8701
388,497
-0.02(-2.46%)
Mar 31, 2022
0.9199
0.9199
0.8900
0.8920
38,576
-0.02(-2.01%)
Mar 30, 2022
0.9499
0.9500
0.9001
0.9103
32,494
+0.00(+0.03%)
Mar 29, 2022
0.9200
0.9400
0.9076
0.9100
44,870
-0.02(-2.15%)
Mar 28, 2022
0.9000
0.9500
0.8700
0.9300
201,571
+0.02(+2.36%)
Mar 25, 2022
0.9458
0.9458
0.8821
0.9086
66,477
-0.04(-4.26%)
Mar 24, 2022
0.9400
0.9600
0.9200
0.9490
140,119
-0.00(-0.41%)
Mar 23, 2022
0.9888
1.000
0.9500
0.9529
298,860
-0.04(-3.84%)
Mar 22, 2022
0.9803
1.020
0.9800
0.9910
209,889
+0.01(+1.12%)
Mar 21, 2022
0.9700
1.020
0.9442
0.9800
160,006
+0.00(+0.01%)
Mar 18, 2022
0.9200
1.020
0.8800
0.9799
419,820
+0.07(+7.68%)
Mar 17, 2022
0.8900
0.9299
0.8600
0.9100
149,300
+0.00(+0.00%)
Mar 16, 2022
0.9231
0.9800
0.8652
0.9100
382,974
+0.10(+12.46%)
Mar 15, 2022
0.7772
0.8388
0.7600
0.8092
167,516
+0.03(+3.74%)
Mar 14, 2022
0.8800
0.8879
0.7000
0.7800
433,866
-0.12(-13.33%)
Mar 11, 2022
0.9300
0.9764
0.8820
0.9000
236,842
-0.03(-3.23%)
Mar 10, 2022
0.9700
0.9700
0.9112
0.9300
78,892
-0.05(-5.10%)
Mar 09, 2022
0.9400
0.9800
0.9380
0.9800
72,172
+0.05(+5.38%)
Mar 08, 2022
0.9200
0.9899
0.8810
0.9300
345,692
+0.01(+1.09%)
Mar 07, 2022
0.9800
0.9800
0.9100
0.9200
550,289
-0.03(-3.29%)
Mar 04, 2022
0.9701
1.040
0.9250
0.9513
225,697
-0.01(-1.33%)
Mar 03, 2022
0.9989
1.028
0.9500
0.9641
349,941
-0.04(-3.51%)
Mar 02, 2022
1.020
1.040
0.9800
0.9992
210,625
-0.02(-2.04%)
Mar 01, 2022
1.050
1.050
0.9970
1.020
174,073
-0.03(-2.86%)
Feb 28, 2022
1.060
1.090
0.9900
1.050
534,520
-0.02(-1.87%)
Feb 25, 2022
1.130
1.120
1.050
1.070
272,418
-0.07(-6.14%)
Feb 24, 2022
1.070
1.140
1.032
1.140
102,443
+0.01(+0.88%)
Feb 23, 2022
1.140
1.150
1.080
1.130
105,357
+0.01(+0.89%)
Feb 22, 2022
1.150
1.180
1.070
1.120
253,253
-0.05(-4.27%)
Feb 18, 2022
1.170
0
-0.02(-1.68%)
Feb 17, 2022
1.280
1.280
1.160
1.190
685,247
-0.09(-7.03%)
Feb 16, 2022
1.330
1.330
1.220
1.280
353,925
-0.03(-2.29%)
Feb 15, 2022
1.270
1.320
1.210
1.310
648,793
+0.03(+2.34%)
Feb 14, 2022
1.300
1.340
1.260
1.280
304,821
+0.02(+1.59%)
Feb 11, 2022
1.250
1.380
1.230
1.260
896,587
+0.02(+1.61%)
Feb 10, 2022
1.200
1.250
1.180
1.240
243,693
+0.07(+5.98%)
Feb 09, 2022
1.210
1.250
1.160
1.170
107,485
-0.04(-3.31%)
Feb 08, 2022
1.170
1.230
1.170
1.210
88,105
+0.04(+3.42%)
Feb 07, 2022
1.110
1.280
1.110
1.170
280,379
+0.04(+3.54%)
Feb 04, 2022
1.130
1.172
1.120
1.130
254,689
-0.05(-4.24%)
Feb 03, 2022
1.200
1.120
1.180
320,801
-0.03(-2.48%)
Feb 02, 2022
1.300
1.300
1.180
1.210
208,062
-0.09(-6.92%)
Feb 01, 2022
1.330
1.340
1.280
1.300
367,133
-0.03(-2.26%)
Jan 31, 2022
1.210
1.330
1.330
560,955
+0.11(+9.02%)
Jan 28, 2022
1.150
1.220
1.110
1.220
179,293
+0.04(+3.39%)
Jan 27, 2022
1.160
1.240
1.110
1.180
423,580
+0.03(+2.61%)
Jan 26, 2022
1.220
1.240
1.130
1.150
462,374
-0.07(-5.74%)
Jan 25, 2022
1.220
1.223
1.180
1.220
357,158
+0.03(+2.52%)
Jan 24, 2022
1.310
1.310
1.080
1.190
434,926
-0.14(-10.53%)
Jan 21, 2022
1.370
1.390
1.270
1.330
437,157
-0.04(-2.92%)
Jan 20, 2022
1.400
1.410
1.340
1.370
246,077
+0.04(+3.01%)
Jan 19, 2022
1.350
1.380
1.310
1.330
227,062
-0.01(-0.75%)
Jan 18, 2022
1.310
1.380
1.310
1.340
310,754
-0.02(-1.47%)
Jan 14, 2022
1.360
0
-0.07(-4.90%)
Jan 13, 2022
1.300
1.410
1.270
1.430
773,697
+0.16(+12.60%)
Jan 12, 2022
1.230
1.360
1.170
1.270
654,330
+0.02(+1.60%)
Jan 11, 2022
1.060
1.310
1.060
1.250
591,931
+0.15(+13.64%)
Jan 10, 2022
1.030
1.129
0.9995
1.100
545,543
+0.05(+4.76%)
Jan 07, 2022
1.010
1.090
1.010
1.050
178,956
-0.01(-0.94%)
Jan 06, 2022
0.9800
1.060
0.9700
1.060
354,506
+0.08(+7.71%)
Jan 05, 2022
1.000
1.040
0.9563
0.9841
93,678
-0.02(-1.58%)
Jan 04, 2022
0.9800
1.030
0.9592
0.9999
602,945
+0.00(+0.12%)
Jan 03, 2022
1.000
1.020
0.9900
0.9987
307,261
+0.03(+2.96%)
Dec 31, 2021
0.9881
1.010
0.9502
0.9700
471,931
-0.02(-2.02%)
Dec 30, 2021
0.9291
1.010
0.9291
0.9900
325,473
+0.05(+5.32%)
Dec 29, 2021
0.9400
1.040
0.9010
0.9400
328,735
+0.02(+2.73%)
Dec 28, 2021
1.020
1.040
0.8646
0.9150
180,306
-0.09(-9.41%)
Dec 27, 2021
0.9900
1.050
0.9500
1.010
427,557
+0.03(+3.23%)
Dec 23, 2021
0.9800
1.050
0.9300
0.9784
243,349
+0.00(+0.36%)
Dec 22, 2021
0.9306
1.000
0.9200
0.9749
481,183
+0.03(+2.75%)
Dec 21, 2021
0.8490
1.069
0.8490
0.9488
443,341
+0.10(+11.76%)
Dec 20, 2021
0.8500
0.8800
0.8374
0.8490
4,647,293
-0.00(-0.12%)
Dec 17, 2021
0.9000
0.9300
0.8012
0.8500
1,483,477
-0.04(-4.30%)
Dec 16, 2021
0.9232
0.9800
0.8880
0.8882
230,762
-0.05(-5.01%)
Dec 15, 2021
1.020
1.030
0.9100
0.9350
568,224
-0.03(-3.15%)
Dec 14, 2021
1.010
1.010
0.9600
0.9654
441,031
-0.01(-1.32%)
Dec 13, 2021
1.020
1.020
0.9401
0.9783
208,507
-0.04(-4.09%)
Dec 10, 2021
0.9840
1.050
0.9840
1.020
261,302
+0.01(+0.99%)
Dec 09, 2021
1.030
1.070
0.9770
1.010
289,481
-0.01(-0.98%)
Dec 08, 2021
0.9600
1.080
0.9500
1.020
401,504
+0.05(+5.49%)
Dec 07, 2021
0.9500
1.000
0.8136
0.9669
461,231
+0.10(+12.00%)
Dec 06, 2021
0.8800
0.9600
0.8250
0.8633
373,009
-0.02(-2.34%)
Dec 03, 2021
0.8700
0.9700
0.8000
0.8840
555,146
+0.00(+0.49%)
Dec 02, 2021
0.9100
0.9101
0.8200
0.8797
248,782
-0.01(-1.16%)
Dec 01, 2021
0.9487
0.9800
0.8880
0.8900
270,470
-0.03(-3.28%)
Nov 30, 2021
0.9510
0.9800
0.9100
0.9202
285,436
-0.04(-4.15%)
Nov 29, 2021
1.020
1.020
0.9510
0.9600
304,231
-0.06(-5.88%)
Nov 26, 2021
1.050
1.060
1.000
1.020
186,979
-0.08(-7.27%)
Nov 24, 2021
1.090
1.100
1.060
1.100
179,860
+0.02(+1.85%)
Nov 23, 2021
1.160
1.160
1.060
1.080
268,266
-0.08(-6.90%)
Nov 22, 2021
1.200
1.200
1.160
1.160
186,918
-0.04(-3.33%)
Nov 19, 2021
1.220
1.245
1.200
1.200
177,493
-0.03(-2.44%)
Nov 18, 2021
1.330
1.250
1.230
1.230
3,445,595
-0.09(-6.82%)
Nov 17, 2021
1.260
1.340
1.260
1.320
184,220
+0.06(+4.76%)
Nov 16, 2021
1.290
1.290
1.240
1.260
6,114,083
-0.03(-2.33%)
Nov 15, 2021
1.340
1.340
1.280
1.290
88,900
-0.03(-2.27%)
Nov 12, 2021
1.320
1.320
1.290
1.320
107,292
+0.03(+2.33%)
Nov 11, 2021
1.320
1.326
1.280
1.290
112,036
-0.02(-1.53%)
Nov 10, 2021
1.340
1.310
81,614
-0.01(-0.76%)
Nov 09, 2021
1.340
1.370
1.270
1.320
127,528
-0.03(-2.22%)
Nov 08, 2021
1.350
1.370
1.300
1.350
245,473
+0.01(+0.75%)
Nov 05, 2021
1.310
1.340
1.260
1.340
310,781
+0.09(+7.20%)
Nov 04, 2021
1.300
1.300
1.230
1.250
188,323
-0.04(-3.10%)
Nov 03, 2021
1.290
1.310
1.270
1.290
124,762
+0.00(+0.00%)
Nov 02, 2021
1.340
1.350
1.260
1.290
246,386
-0.06(-4.44%)
Nov 01, 2021
1.340
1.370
1.320
1.350
101,648
+0.02(+1.50%)
Oct 29, 2021
1.360
1.370
1.320
1.330
100,618
-0.03(-2.21%)
Oct 28, 2021
1.340
1.380
1.320
1.360
162,247
+0.00(+0.00%)
Oct 27, 2021
1.380
1.390
1.350
1.360
78,706
+0.02(+1.49%)
Oct 26, 2021
1.390
1.340
260,555
-0.05(-3.60%)
Oct 25, 2021
1.440
1.440
1.350
1.390
157,582
-0.02(-1.42%)
Oct 22, 2021
1.400
1.420
1.400
1.410
89,792
-0.01(-0.70%)
Oct 21, 2021
1.440
1.450
1.400
1.420
130,427
-0.03(-2.07%)
Oct 20, 2021
1.420
1.470
1.410
1.450
154,688
+0.02(+1.40%)
Oct 19, 2021
1.460
1.480
1.420
1.430
139,798
-0.04(-2.72%)
Oct 18, 2021
1.510
1.510
1.450
1.470
141,916
-0.03(-2.00%)
Oct 15, 2021
1.550
1.560
1.500
1.500
74,321
-0.04(-2.60%)
Oct 14, 2021
1.520
1.610
1.480
1.540
110,257
+0.03(+1.99%)
Oct 13, 2021
1.510
1.640
1.510
1.510
161,895
+0.00(+0.00%)
Oct 12, 2021
1.630
1.640
1.470
1.510
174,781
-0.13(-7.93%)
Oct 11, 2021
1.560
1.640
1.532
1.640
146,986
+0.03(+1.86%)
Oct 08, 2021
1.570
1.620
1.550
1.610
198,403
+0.06(+3.87%)
Oct 07, 2021
1.410
1.550
1.410
1.550
285,486
+0.21(+15.67%)
Oct 06, 2021
1.480
1.499
1.340
1.340
317,226
-0.16(-10.67%)
Oct 05, 2021
1.480
1.520
1.480
1.500
49,252
+0.00(+0.00%)
Oct 04, 2021
1.550
1.550
1.480
1.500
135,340
-0.03(-1.96%)
Oct 01, 2021
1.570
1.570
1.460
1.530
137,557
+0.02(+1.32%)
Sep 30, 2021
1.540
1.540
1.490
1.510
71,341
-0.01(-0.66%)
Sep 29, 2021
1.500
1.532
1.490
1.520
102,368
+0.02(+1.33%)
Sep 28, 2021
1.540
1.544
1.490
1.500
102,793
-0.05(-3.23%)
Sep 27, 2021
1.540
1.560
1.480
1.550
101,322
+0.01(+0.65%)
Sep 24, 2021
1.530
1.570
1.495
1.540
138,275
-0.03(-1.91%)
Sep 23, 2021
1.500
1.600
1.490
1.570
202,603
+0.08(+5.37%)
Sep 22, 2021
1.460
1.540
1.460
1.490
108,680
+0.02(+1.36%)
Sep 21, 2021
1.430
1.490
1.420
1.470
114,972
+0.06(+4.26%)
Sep 20, 2021
1.430
1.480
1.400
1.410
91,896
-0.06(-4.08%)
Sep 17, 2021
1.530
1.570
1.440
1.470
212,143
-0.03(-2.00%)
Sep 16, 2021
1.490
1.548
1.420
1.500
120,415
+0.03(+2.04%)
Sep 15, 2021
1.510
1.560
1.460
1.470
133,027
-0.04(-2.65%)
Sep 14, 2021
1.600
1.610
1.510
1.510
170,952
-0.09(-5.63%)
Sep 13, 2021
1.710
1.710
1.580
1.600
222,383
-0.13(-7.51%)
Sep 10, 2021
1.770
1.780
1.710
1.730
81,086
-0.03(-1.98%)
Sep 09, 2021
1.720
1.810
1.710
1.765
184,085
-0.02(-0.84%)
Sep 08, 2021
1.820
1.820
1.700
1.780
83,137
+0.00(+0.00%)
Sep 07, 2021
1.720
1.820
1.710
1.780
159,307
+0.05(+3.19%)
Sep 03, 2021
1.740
1.770
1.680
1.725
115,475
-0.00(-0.29%)
Sep 02, 2021
1.800
1.830
1.710
1.730
179,243
-0.05(-2.81%)
Sep 01, 2021
1.710
1.850
1.685
1.780
278,702
+0.07(+4.09%)
Aug 31, 2021
1.620
1.710
1.610
1.710
154,749
+0.11(+6.87%)
Aug 30, 2021
1.690
1.700
1.560
1.600
135,831
-0.08(-4.76%)
Aug 27, 2021
1.630
1.750
1.630
1.680
223,762
+0.05(+3.07%)
Aug 26, 2021
1.600
1.650
1.560
1.630
161,674
+0.01(+0.62%)
Aug 25, 2021
1.620
1.620
1.530
1.620
229,168
+0.01(+0.62%)
Aug 24, 2021
1.590
1.670
1.530
1.610
549,939
+0.06(+3.87%)
Aug 23, 2021
1.530
1.630
1.520
1.550
301,828
+0.05(+3.33%)
Aug 20, 2021
1.500
1.570
1.500
1.500
147,792
+0.00(+0.00%)
Aug 19, 2021
1.460
1.560
1.460
1.500
261,493
-0.02(-1.32%)
Aug 18, 2021
1.500
1.630
1.460
1.520
204,759
+0.07(+4.83%)
Aug 17, 2021
1.540
1.560
1.400
1.450
478,028
-0.11(-7.05%)
Aug 16, 2021
1.660
1.660
1.530
1.560
231,529
-0.15(-8.77%)
Aug 13, 2021
1.770
1.780
1.660
1.710
179,752
-0.07(-3.93%)
Aug 12, 2021
1.830
1.870
1.730
1.780
292,554
-0.04(-2.20%)
Aug 11, 2021
1.890
1.890
1.800
1.820
177,500
-0.05(-2.67%)
Aug 10, 2021
1.880
1.910
1.830
1.870
103,278
-0.04(-2.09%)
Aug 09, 2021
1.900
1.950
1.840
1.910
157,394
+0.00(+0.00%)
Aug 06, 2021
1.910
1.950
1.850
1.910
79,819
+0.02(+1.06%)
Aug 05, 2021
1.870
1.910
1.827
1.890
154,037
+0.07(+3.85%)
Aug 04, 2021
1.840
1.930
1.820
1.820
124,748
-0.03(-1.89%)
Aug 03, 2021
1.880
1.890
1.850
1.855
174,693
-0.04(-2.37%)
Aug 02, 2021
1.930
1.970
1.840
1.900
213,248
-0.12(-5.94%)
Jul 30, 2021
2.060
2.080
1.980
2.020
169,402
-0.06(-2.88%)
Jul 29, 2021
1.990
2.100
1.950
2.080
327,052
+0.09(+4.52%)
Jul 28, 2021
1.960
2.040
1.920
1.990
180,445
+0.05(+2.58%)
Jul 27, 2021
1.890
2.020
1.820
1.940
497,001
+0.01(+0.52%)
Jul 26, 2021
1.940
1.990
1.880
1.930
271,686
-0.02(-1.03%)
Jul 23, 2021
2.040
2.043
1.950
1.950
301,870
-0.08(-3.94%)
Jul 22, 2021
2.130
2.130
2.030
2.030
197,192
-0.09(-4.25%)
Jul 21, 2021
2.030
2.133
2.010
2.120
322,378
+0.08(+3.92%)
Jul 20, 2021
1.990
2.055
1.960
2.040
210,221
+0.01(+0.49%)
Jul 19, 2021
1.980
2.095
1.936
2.030
335,064
+0.02(+1.00%)
Jul 16, 2021
2.060
2.120
1.920
2.010
847,172
-0.11(-5.19%)
Jul 15, 2021
2.050
2.140
2.010
2.120
481,316
+0.07(+3.41%)
Jul 14, 2021
2.220
2.245
2.050
2.050
421,634
-0.17(-7.66%)
Jul 13, 2021
2.210
2.270
2.150
2.220
165,536
-0.03(-1.33%)
Jul 12, 2021
2.255
2.283
2.100
2.250
278,945
+0.06(+2.74%)
Jul 09, 2021
2.140
2.280
2.100
2.190
389,499
+0.05(+2.34%)
Jul 08, 2021
2.070
2.180
2.020
2.140
291,351
+0.00(+0.00%)
Jul 07, 2021
2.280
2.297
2.070
2.140
666,634
-0.15(-6.55%)
Jul 06, 2021
2.200
2.350
2.120
2.290
668,220
+0.06(+2.69%)
Jul 02, 2021
2.350
2.355
2.190
2.230
397,087
-0.09(-3.88%)
Jul 01, 2021
2.420
2.420
2.300
2.320
265,778
-0.06(-2.52%)
Jun 30, 2021
2.390
2.420
2.350
2.380
255,897
-0.06(-2.46%)
Jun 29, 2021
2.430
2.460
2.370
2.440
333,173
+0.05(+2.09%)
Jun 28, 2021
2.410
2.425
2.310
2.390
328,726
-0.05(-2.05%)
Jun 25, 2021
2.410
2.500
2.410
2.440
225,849
+0.00(+0.00%)
Jun 24, 2021
2.470
2.480
2.360
2.440
331,158
-0.03(-1.21%)
Jun 23, 2021
2.400
2.500
2.400
2.470
297,585
+0.03(+1.23%)
Jun 22, 2021
2.530
2.530
2.350
2.440
278,135
+0.01(+0.41%)
Jun 21, 2021
2.390
2.500
2.330
2.430
346,977
+0.05(+2.10%)
Jun 18, 2021
2.570
2.610
2.380
2.380
1,158,249
-0.24(-9.16%)
Jun 17, 2021
2.620
2.690
2.560
2.620
295,457
+0.01(+0.38%)
Jun 16, 2021
2.710
2.790
2.570
2.610
500,053
-0.15(-5.43%)
Jun 15, 2021
3.030
3.060
2.690
2.760
715,420
-0.27(-8.91%)
Jun 14, 2021
2.820
3.070
2.820
3.030
523,825
+0.22(+7.83%)
Jun 11, 2021
2.810
2.867
2.780
2.810
122,322
+0.01(+0.36%)
Jun 10, 2021
2.830
2.980
2.780
2.800
377,475
-0.05(-1.75%)
Jun 09, 2021
2.900
2.970
2.810
2.850
382,791
-0.10(-3.39%)
Jun 08, 2021
2.670
2.950
2.660
2.950
497,662
+0.25(+9.26%)
Jun 07, 2021
2.750
2.800
2.640
2.700
245,456
-0.12(-4.26%)
Jun 04, 2021
2.750
2.830
2.660
2.820
463,583
+0.06(+2.17%)
Jun 03, 2021
2.550
2.860
2.290
2.760
1,095,802
+0.26(+10.40%)
Jun 02, 2021
2.710
2.750
2.500
2.500
705,695
-0.20(-7.41%)
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.