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
The One Group
(NQ:
STKS
)
5.020
-0.180 (-3.46%)
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
5.300
5.390
5.090
5.200
88,002
-0.05(-0.95%)
May 30, 2024
5.140
5.270
5.140
5.250
66,474
+0.10(+1.94%)
May 29, 2024
5.230
5.400
5.140
5.150
72,630
-0.21(-3.92%)
May 28, 2024
5.400
5.550
5.290
5.360
126,391
-0.06(-1.11%)
May 24, 2024
5.310
5.445
5.090
5.420
136,002
+0.21(+4.03%)
May 23, 2024
5.310
5.310
5.110
5.210
151,411
-0.08(-1.42%)
May 22, 2024
5.290
5.370
5.140
5.285
144,604
-0.00(-0.09%)
May 21, 2024
5.230
5.350
5.080
5.290
84,082
-0.07(-1.31%)
May 20, 2024
5.380
5.495
5.100
5.360
177,898
-0.16(-2.90%)
May 17, 2024
5.740
5.800
5.490
5.520
83,139
-0.23(-4.00%)
May 16, 2024
5.630
5.760
5.590
5.750
95,736
+0.06(+1.05%)
May 15, 2024
5.990
5.990
5.580
5.690
145,570
-0.21(-3.56%)
May 14, 2024
5.700
6.100
5.700
5.900
211,747
+0.17(+2.97%)
May 13, 2024
5.410
5.870
5.410
5.730
154,429
+0.41(+7.71%)
May 10, 2024
5.540
5.730
5.280
5.320
161,526
-0.18(-3.27%)
May 09, 2024
4.670
5.850
4.620
5.500
511,863
+0.87(+18.79%)
May 08, 2024
4.650
4.800
4.360
4.630
283,174
-0.17(-3.54%)
May 07, 2024
4.790
5.000
4.610
4.800
491,603
-0.05(-1.03%)
May 06, 2024
5.100
5.220
4.790
4.850
226,049
-0.26(-5.09%)
May 03, 2024
5.210
5.370
5.080
5.110
98,295
+0.00(+0.00%)
May 02, 2024
5.200
5.230
5.010
5.110
76,446
-0.03(-0.58%)
May 01, 2024
5.290
5.350
5.075
5.140
156,131
-0.22(-4.10%)
Apr 30, 2024
5.540
5.640
5.340
5.360
138,839
-0.23(-4.11%)
Apr 29, 2024
5.210
5.615
5.210
5.590
355,192
+0.38(+7.29%)
Apr 26, 2024
5.090
5.230
5.090
5.210
59,948
+0.09(+1.76%)
Apr 25, 2024
5.250
5.360
5.060
5.120
59,733
-0.21(-3.94%)
Apr 24, 2024
5.430
5.500
5.170
5.330
77,095
-0.13(-2.38%)
Apr 23, 2024
5.200
5.660
5.200
5.460
176,999
+0.24(+4.60%)
Apr 22, 2024
5.170
5.315
5.090
5.220
172,406
+0.03(+0.58%)
Apr 19, 2024
5.230
5.330
5.130
5.190
130,267
-0.08(-1.52%)
Apr 18, 2024
5.210
5.435
5.210
5.270
149,757
-0.03(-0.57%)
Apr 17, 2024
5.400
5.490
5.290
5.300
114,344
-0.13(-2.39%)
Apr 16, 2024
5.170
5.490
5.060
5.430
136,103
+0.14(+2.65%)
Apr 15, 2024
5.390
5.420
5.077
5.290
174,740
-0.16(-2.94%)
Apr 12, 2024
5.770
5.970
5.410
5.450
202,078
-0.23(-4.05%)
Apr 11, 2024
5.640
5.730
5.500
5.680
185,594
+0.03(+0.53%)
Apr 10, 2024
5.710
5.760
5.570
5.650
185,629
-0.16(-2.75%)
Apr 09, 2024
5.760
5.830
5.540
5.810
126,308
+0.04(+0.69%)
Apr 08, 2024
5.580
5.820
5.580
5.770
194,800
+0.06(+1.05%)
Apr 05, 2024
5.610
5.830
5.460
5.710
151,742
+0.01(+0.18%)
Apr 04, 2024
5.710
5.820
5.602
5.700
236,904
-0.03(-0.52%)
Apr 03, 2024
5.790
5.840
5.620
5.730
199,834
+0.00(+0.00%)
Apr 02, 2024
5.610
5.775
5.430
5.730
216,079
+0.12(+2.23%)
Apr 01, 2024
5.590
5.660
5.269
5.605
316,253
+0.04(+0.63%)
Mar 28, 2024
5.120
5.590
4.930
5.570
665,889
+0.50(+9.86%)
Mar 27, 2024
4.500
5.090
4.500
5.070
2,167,277
+1.06(+26.43%)
Mar 26, 2024
3.960
4.080
3.935
4.010
487,675
+0.03(+0.75%)
Mar 25, 2024
4.000
4.075
3.970
3.980
60,651
-0.04(-1.00%)
Mar 22, 2024
4.370
4.370
4.010
4.020
89,214
-0.32(-7.37%)
Mar 21, 2024
4.580
4.600
4.330
4.340
90,892
-0.24(-5.14%)
Mar 20, 2024
4.410
4.650
4.290
4.575
172,293
+0.25(+5.90%)
Mar 19, 2024
4.210
4.370
4.150
4.320
114,318
+0.12(+2.86%)
Mar 18, 2024
4.020
4.270
3.920
4.200
282,339
+0.23(+5.79%)
Mar 15, 2024
3.500
4.010
3.210
3.970
624,144
+0.43(+12.15%)
Mar 14, 2024
3.680
3.680
3.443
3.540
274,316
-0.15(-4.07%)
Mar 13, 2024
3.480
3.710
3.480
3.690
71,457
+0.18(+5.13%)
Mar 12, 2024
3.600
3.635
3.420
3.510
153,058
-0.08(-2.23%)
Mar 11, 2024
3.540
3.660
3.370
3.590
156,115
+0.13(+3.76%)
Mar 08, 2024
3.550
3.620
3.400
3.460
208,989
-0.02(-0.57%)
Mar 07, 2024
3.550
3.650
3.410
3.480
136,206
-0.02(-0.57%)
Mar 06, 2024
3.630
3.666
3.440
3.500
130,520
-0.11(-3.05%)
Mar 05, 2024
3.650
3.720
3.570
3.610
131,430
-0.11(-2.96%)
Mar 04, 2024
4.030
4.030
3.630
3.720
187,836
-0.31(-7.69%)
Mar 01, 2024
3.890
4.160
3.890
4.030
73,045
+0.12(+3.07%)
Feb 29, 2024
4.040
4.040
3.830
3.910
64,480
-0.03(-0.76%)
Feb 28, 2024
4.000
4.055
3.910
3.940
82,758
-0.16(-3.90%)
Feb 27, 2024
4.030
4.120
3.950
4.100
76,368
+0.11(+2.76%)
Feb 26, 2024
3.830
4.000
3.830
3.990
64,914
+0.17(+4.45%)
Feb 23, 2024
3.850
3.850
3.760
3.820
34,159
+0.00(+0.00%)
Feb 22, 2024
3.700
3.850
3.660
3.820
119,933
+0.10(+2.69%)
Feb 21, 2024
3.790
3.920
3.650
3.720
170,406
-0.08(-2.11%)
Feb 20, 2024
3.850
3.890
3.750
3.800
110,540
-0.14(-3.55%)
Feb 16, 2024
4.080
4.080
3.810
3.940
165,092
-0.15(-3.67%)
Feb 15, 2024
4.110
4.140
3.990
4.090
77,054
+0.04(+0.99%)
Feb 14, 2024
3.990
4.060
3.850
4.050
136,417
+0.15(+3.85%)
Feb 13, 2024
3.950
3.970
3.760
3.900
173,132
-0.20(-4.88%)
Feb 12, 2024
4.050
4.130
4.010
4.100
104,827
+0.08(+1.99%)
Feb 09, 2024
3.990
4.130
3.860
4.020
76,980
+0.09(+2.29%)
Feb 08, 2024
3.980
4.030
3.880
3.930
79,170
-0.05(-1.26%)
Feb 07, 2024
4.070
4.090
3.720
3.980
201,795
-0.07(-1.73%)
Feb 06, 2024
3.930
4.150
3.889
4.050
104,234
+0.11(+2.79%)
Feb 05, 2024
4.010
4.080
3.815
3.940
124,391
-0.06(-1.50%)
Feb 02, 2024
4.180
4.180
3.990
4.000
292,108
-0.18(-4.31%)
Feb 01, 2024
4.410
4.420
4.040
4.180
175,879
-0.22(-5.00%)
Jan 31, 2024
4.610
4.670
4.370
4.400
67,662
-0.19(-4.14%)
Jan 30, 2024
4.640
4.675
4.520
4.590
48,536
-0.02(-0.43%)
Jan 29, 2024
4.490
4.640
4.480
4.610
29,399
+0.08(+1.77%)
Jan 26, 2024
4.500
4.630
4.440
4.530
39,487
+0.03(+0.67%)
Jan 25, 2024
4.450
4.590
4.170
4.500
43,724
+0.14(+3.21%)
Jan 24, 2024
4.390
4.450
4.350
4.360
61,317
-0.04(-0.91%)
Jan 23, 2024
4.940
4.940
4.310
4.400
190,080
-0.46(-9.47%)
Jan 22, 2024
4.580
4.900
4.580
4.860
66,340
+0.29(+6.35%)
Jan 19, 2024
4.690
4.690
4.480
4.570
143,914
-0.08(-1.83%)
Jan 18, 2024
4.910
5.000
4.420
4.655
231,697
-0.26(-5.39%)
Jan 17, 2024
4.900
5.001
4.760
4.920
82,057
-0.06(-1.20%)
Jan 16, 2024
5.350
5.510
4.960
4.980
96,465
-0.44(-8.12%)
Jan 12, 2024
5.650
5.730
5.390
5.420
60,445
-0.14(-2.52%)
Jan 11, 2024
5.430
5.630
5.245
5.560
71,190
+0.13(+2.39%)
Jan 10, 2024
5.600
5.770
5.370
5.430
186,529
-0.18(-3.21%)
Jan 09, 2024
5.910
6.190
5.300
5.610
351,158
-0.41(-6.81%)
Jan 08, 2024
6.150
6.250
5.930
6.020
98,058
-0.08(-1.31%)
Jan 05, 2024
5.900
6.200
5.900
6.100
86,001
+0.14(+2.35%)
Jan 04, 2024
6.200
6.310
5.870
5.960
60,712
-0.20(-3.25%)
Jan 03, 2024
6.150
6.350
6.100
6.160
40,480
-0.01(-0.16%)
Jan 02, 2024
6.130
6.290
6.030
6.170
39,227
+0.05(+0.82%)
Dec 29, 2023
6.090
6.210
5.840
6.120
33,801
+0.03(+0.49%)
Dec 28, 2023
6.220
6.360
6.070
6.090
169,392
-0.16(-2.56%)
Dec 27, 2023
6.210
6.310
6.140
6.250
50,212
+0.00(+0.00%)
Dec 26, 2023
6.260
6.450
6.150
6.250
59,615
-0.02(-0.32%)
Dec 22, 2023
5.930
6.340
5.470
6.270
94,773
+0.33(+5.56%)
Dec 21, 2023
6.040
6.040
5.840
5.940
44,521
+0.03(+0.51%)
Dec 20, 2023
6.040
6.405
5.860
5.910
98,071
-0.14(-2.31%)
Dec 19, 2023
6.050
6.270
5.960
6.050
66,274
+0.04(+0.67%)
Dec 18, 2023
6.080
6.080
5.620
6.010
78,955
+0.01(+0.17%)
Dec 15, 2023
6.010
6.030
5.770
6.000
173,413
+0.17(+2.92%)
Dec 14, 2023
5.700
5.960
5.550
5.830
120,888
+0.28(+5.05%)
Dec 13, 2023
5.560
5.610
5.160
5.550
53,582
+0.05(+0.91%)
Dec 12, 2023
5.330
5.831
5.330
5.500
164,452
+0.22(+4.17%)
Dec 11, 2023
4.980
5.350
4.860
5.280
81,673
+0.34(+6.88%)
Dec 08, 2023
4.940
4.980
4.850
4.940
29,346
-0.05(-1.00%)
Dec 07, 2023
5.010
5.070
4.880
4.990
24,988
-0.03(-0.60%)
Dec 06, 2023
5.070
5.170
4.980
5.020
32,131
+0.02(+0.40%)
Dec 05, 2023
5.020
5.060
4.810
5.000
33,517
-0.02(-0.40%)
Dec 04, 2023
5.040
5.130
4.940
5.020
37,348
-0.02(-0.40%)
Dec 01, 2023
4.610
5.070
4.610
5.040
50,678
+0.26(+5.44%)
Nov 30, 2023
4.790
4.860
4.530
4.780
139,033
+0.04(+0.84%)
Nov 29, 2023
4.730
4.770
4.610
4.740
30,444
+0.09(+1.94%)
Nov 28, 2023
4.650
4.725
4.570
4.650
55,317
-0.03(-0.64%)
Nov 27, 2023
4.660
4.830
4.620
4.680
54,654
-0.04(-0.85%)
Nov 24, 2023
4.740
4.830
4.620
4.720
33,478
+0.02(+0.43%)
Nov 22, 2023
4.780
4.950
4.640
4.700
86,808
-0.04(-0.84%)
Nov 21, 2023
4.590
4.810
4.590
4.740
19,144
+0.06(+1.28%)
Nov 20, 2023
4.640
4.720
4.554
4.680
37,958
+0.04(+0.86%)
Nov 17, 2023
4.750
4.750
4.560
4.640
50,952
-0.01(-0.22%)
Nov 16, 2023
4.800
4.890
4.560
4.650
37,361
-0.15(-3.12%)
Nov 15, 2023
4.630
4.950
4.587
4.800
48,608
+0.18(+3.90%)
Nov 14, 2023
4.580
4.730
4.545
4.620
85,227
+0.16(+3.59%)
Nov 13, 2023
4.460
4.510
4.388
4.460
80,063
-0.01(-0.22%)
Nov 10, 2023
4.400
4.500
4.212
4.470
78,013
+0.07(+1.59%)
Nov 09, 2023
4.510
4.570
4.280
4.400
104,481
-0.13(-2.87%)
Nov 08, 2023
4.000
4.650
3.940
4.530
261,541
-0.07(-1.52%)
Nov 07, 2023
4.580
4.770
4.460
4.600
64,415
+0.05(+1.10%)
Nov 06, 2023
4.520
4.660
4.430
4.550
38,827
+0.00(+0.00%)
Nov 03, 2023
4.550
4.820
4.420
4.550
166,096
+0.12(+2.71%)
Nov 02, 2023
4.330
4.510
4.290
4.430
77,231
+0.14(+3.26%)
Nov 01, 2023
4.390
4.410
4.180
4.290
63,423
-0.12(-2.72%)
Oct 31, 2023
4.340
4.440
4.310
4.410
32,320
+0.09(+2.08%)
Oct 30, 2023
4.380
4.440
4.230
4.320
61,294
-0.03(-0.69%)
Oct 27, 2023
4.370
4.430
4.320
4.350
30,512
-0.02(-0.46%)
Oct 26, 2023
4.400
4.445
4.320
4.370
46,011
-0.02(-0.46%)
Oct 25, 2023
4.380
4.420
4.320
4.390
48,345
-0.03(-0.68%)
Oct 24, 2023
4.380
4.440
4.300
4.420
50,588
+0.06(+1.49%)
Oct 23, 2023
4.360
4.420
4.340
4.355
71,863
-0.05(-1.14%)
Oct 20, 2023
4.430
4.430
4.310
4.405
113,952
+0.00(+0.11%)
Oct 19, 2023
4.450
4.540
4.340
4.400
84,624
-0.04(-0.90%)
Oct 18, 2023
4.550
4.620
4.300
4.440
120,111
-0.16(-3.48%)
Oct 17, 2023
4.530
4.770
4.530
4.600
131,828
+0.00(+0.00%)
Oct 16, 2023
4.420
4.880
4.460
4.600
316,251
+0.18(+4.07%)
Oct 13, 2023
4.510
4.510
4.360
4.420
90,884
-0.09(-2.10%)
Oct 12, 2023
4.710
4.830
4.440
4.515
183,016
-0.25(-5.15%)
Oct 11, 2023
4.840
4.905
4.740
4.760
90,202
-0.04(-0.83%)
Oct 10, 2023
4.950
5.200
4.640
4.800
193,935
-0.13(-2.64%)
Oct 09, 2023
5.050
5.070
4.860
4.930
95,286
-0.17(-3.33%)
Oct 06, 2023
5.100
5.210
5.070
5.100
58,223
-0.07(-1.35%)
Oct 05, 2023
5.140
5.270
5.125
5.170
45,961
+0.03(+0.58%)
Oct 04, 2023
5.190
5.280
5.020
5.140
85,591
-0.02(-0.39%)
Oct 03, 2023
5.330
5.370
5.080
5.160
73,802
-0.23(-4.27%)
Oct 02, 2023
5.500
5.500
5.340
5.390
84,187
-0.11(-2.00%)
Sep 29, 2023
5.500
5.630
5.455
5.500
99,327
+0.05(+0.92%)
Sep 28, 2023
5.400
5.540
5.380
5.450
76,665
+0.01(+0.18%)
Sep 27, 2023
5.450
5.600
5.380
5.440
95,923
+0.06(+1.12%)
Sep 26, 2023
5.510
5.560
5.300
5.380
70,698
-0.19(-3.41%)
Sep 25, 2023
5.580
5.590
5.540
5.570
74,250
-0.02(-0.36%)
Sep 22, 2023
5.720
5.810
5.540
5.590
93,052
-0.11(-1.93%)
Sep 21, 2023
5.950
5.970
5.640
5.700
78,322
-0.28(-4.68%)
Sep 20, 2023
5.770
6.120
5.770
5.980
100,700
+0.25(+4.36%)
Sep 19, 2023
5.950
6.030
5.640
5.730
418,260
-0.23(-3.86%)
Sep 18, 2023
6.500
6.500
5.920
5.960
134,554
-0.50(-7.74%)
Sep 15, 2023
6.890
6.950
6.330
6.460
196,909
-0.42(-6.10%)
Sep 14, 2023
6.840
7.000
6.840
6.880
60,635
+0.08(+1.18%)
Sep 13, 2023
6.740
6.810
6.740
6.800
60,384
-0.05(-0.73%)
Sep 12, 2023
6.720
7.070
6.720
6.850
97,322
+0.14(+2.09%)
Sep 11, 2023
6.820
6.820
6.590
6.710
124,869
-0.03(-0.45%)
Sep 08, 2023
6.725
6.840
6.690
6.740
53,636
+0.02(+0.30%)
Sep 07, 2023
6.770
6.770
6.650
6.720
149,777
-0.09(-1.32%)
Sep 06, 2023
6.800
6.875
6.720
6.810
68,532
-0.05(-0.73%)
Sep 05, 2023
6.890
6.960
6.760
6.860
50,155
-0.06(-0.87%)
Sep 01, 2023
6.920
6.970
6.850
6.920
28,611
+0.07(+1.02%)
Aug 31, 2023
6.970
6.970
6.840
6.850
66,061
-0.12(-1.72%)
Aug 30, 2023
6.990
7.080
6.920
6.970
34,736
+0.02(+0.29%)
Aug 29, 2023
6.800
6.990
6.790
6.950
33,911
+0.16(+2.36%)
Aug 28, 2023
6.710
6.880
6.710
6.790
33,180
+0.08(+1.19%)
Aug 25, 2023
6.790
6.790
6.530
6.710
43,396
-0.03(-0.45%)
Aug 24, 2023
6.800
6.865
6.670
6.740
55,455
-0.12(-1.75%)
Aug 23, 2023
6.830
6.900
6.750
6.860
47,240
+0.03(+0.44%)
Aug 22, 2023
6.850
6.870
6.760
6.830
47,639
-0.02(-0.29%)
Aug 21, 2023
6.900
6.930
6.820
6.850
58,928
-0.08(-1.15%)
Aug 18, 2023
6.680
6.950
6.630
6.930
132,024
+0.23(+3.43%)
Aug 17, 2023
6.720
6.813
6.580
6.700
58,305
-0.03(-0.45%)
Aug 16, 2023
6.790
6.875
6.680
6.730
47,206
-0.08(-1.25%)
Aug 15, 2023
6.880
7.170
6.670
6.815
59,638
-0.14(-2.08%)
Aug 14, 2023
6.800
7.070
6.800
6.960
74,476
+0.11(+1.61%)
Aug 11, 2023
6.720
6.950
6.710
6.850
65,973
+0.04(+0.59%)
Aug 10, 2023
6.900
7.180
6.750
6.810
107,404
-0.07(-1.02%)
Aug 09, 2023
6.700
6.960
6.680
6.880
61,541
+0.24(+3.61%)
Aug 08, 2023
6.730
6.730
6.450
6.640
46,545
-0.15(-2.21%)
Aug 07, 2023
6.630
6.805
6.590
6.790
92,489
+0.16(+2.41%)
Aug 04, 2023
6.010
6.895
5.880
6.630
176,324
-0.19(-2.79%)
Aug 03, 2023
6.890
7.040
6.810
6.820
86,126
-0.17(-2.43%)
Aug 02, 2023
6.920
7.035
6.850
6.990
80,418
-0.07(-0.99%)
Aug 01, 2023
7.330
7.330
7.020
7.060
48,436
-0.31(-4.21%)
Jul 31, 2023
7.290
7.558
7.290
7.370
64,128
+0.14(+1.94%)
Jul 28, 2023
7.310
7.360
7.185
7.230
29,469
+0.04(+0.56%)
Jul 27, 2023
7.260
7.500
7.150
7.190
57,860
-0.01(-0.14%)
Jul 26, 2023
7.190
7.356
7.150
7.200
26,503
+0.01(+0.14%)
Jul 25, 2023
7.270
7.270
7.140
7.190
26,046
-0.09(-1.24%)
Jul 24, 2023
7.300
7.370
7.160
7.280
41,023
+0.06(+0.83%)
Jul 21, 2023
7.500
7.710
7.200
7.220
56,570
-0.16(-2.17%)
Jul 20, 2023
7.740
7.870
7.330
7.380
76,455
-0.33(-4.28%)
Jul 19, 2023
7.550
7.805
7.470
7.710
51,025
+0.15(+1.98%)
Jul 18, 2023
7.260
7.640
7.260
7.560
67,768
+0.28(+3.85%)
Jul 17, 2023
7.190
7.540
7.160
7.280
50,774
+0.05(+0.69%)
Jul 14, 2023
7.460
7.460
7.200
7.230
46,779
-0.21(-2.82%)
Jul 13, 2023
7.470
7.640
7.230
7.440
61,305
+0.00(+0.00%)
Jul 12, 2023
7.620
7.630
7.420
7.440
32,320
-0.02(-0.27%)
Jul 11, 2023
7.490
7.730
7.420
7.460
28,431
+0.01(+0.13%)
Jul 10, 2023
7.280
7.550
7.280
7.450
44,417
+0.15(+2.05%)
Jul 07, 2023
7.180
7.420
7.175
7.300
136,737
+0.17(+2.38%)
Jul 06, 2023
7.040
7.210
7.010
7.130
48,556
-0.14(-1.93%)
Jul 05, 2023
7.300
7.400
7.090
7.270
79,458
-0.04(-0.55%)
Jul 03, 2023
7.270
7.349
7.170
7.310
16,515
-0.01(-0.14%)
Jun 30, 2023
7.420
7.450
7.250
7.320
56,498
-0.03(-0.41%)
Jun 29, 2023
7.180
7.390
7.180
7.350
58,119
+0.17(+2.37%)
Jun 28, 2023
7.050
7.310
6.965
7.180
55,842
+0.12(+1.70%)
Jun 27, 2023
6.760
7.089
6.760
7.060
64,717
+0.35(+5.22%)
Jun 26, 2023
6.930
7.090
6.690
6.710
37,137
-0.21(-3.03%)
Jun 23, 2023
6.820
7.090
6.780
6.920
222,566
-0.03(-0.43%)
Jun 22, 2023
7.080
7.090
6.930
6.950
37,355
-0.14(-1.97%)
Jun 21, 2023
7.130
7.170
6.960
7.090
41,095
-0.09(-1.25%)
Jun 20, 2023
7.380
7.430
7.110
7.180
94,946
-0.22(-2.97%)
Jun 16, 2023
7.320
7.510
6.930
7.400
446,782
+0.03(+0.41%)
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.