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
HF Foods Group Inc
(NQ:
HFFG
)
3.400
+0.100 (+3.03%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 10, 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
6.260
6.340
6.110
6.110
78,155
-0.13(-2.08%)
May 27, 2021
6.220
6.400
6.160
6.240
157,857
+0.10(+1.63%)
May 26, 2021
6.190
6.260
6.130
6.140
55,661
+0.00(+0.00%)
May 25, 2021
6.360
6.400
6.130
6.140
90,217
-0.15(-2.38%)
May 24, 2021
6.250
6.460
6.190
6.290
118,648
+0.04(+0.64%)
May 21, 2021
6.310
6.310
6.023
6.250
93,943
+0.06(+0.97%)
May 20, 2021
6.100
6.400
6.030
6.190
106,069
+0.12(+1.98%)
May 19, 2021
6.230
6.308
6.070
6.070
117,127
-0.25(-3.96%)
May 18, 2021
6.320
6.450
6.180
6.320
95,887
+0.02(+0.32%)
May 17, 2021
6.150
6.440
6.050
6.300
112,500
+0.15(+2.44%)
May 14, 2021
5.780
6.250
5.690
6.150
193,746
+0.47(+8.27%)
May 13, 2021
6.440
6.440
5.675
5.680
174,153
-0.77(-11.94%)
May 12, 2021
6.060
6.450
5.850
6.450
628,611
-0.47(-6.79%)
May 11, 2021
5.500
6.987
5.230
6.920
736,112
+1.71(+32.82%)
May 10, 2021
5.660
5.700
5.110
5.210
194,451
-0.49(-8.60%)
May 07, 2021
5.820
5.918
5.600
5.700
85,678
-0.07(-1.21%)
May 06, 2021
5.800
5.910
5.710
5.770
98,116
+0.02(+0.35%)
May 05, 2021
5.950
6.010
5.640
5.750
120,894
-0.12(-2.04%)
May 04, 2021
6.310
6.310
5.760
5.870
232,331
-0.47(-7.41%)
May 03, 2021
6.310
6.440
6.170
6.340
96,430
+0.11(+1.77%)
Apr 30, 2021
6.210
6.340
6.090
6.230
176,500
-0.06(-0.95%)
Apr 29, 2021
6.530
6.590
6.150
6.290
134,468
-0.21(-3.23%)
Apr 28, 2021
6.470
6.550
6.470
6.500
60,516
+0.02(+0.31%)
Apr 27, 2021
6.580
6.707
6.400
6.480
66,811
-0.12(-1.82%)
Apr 26, 2021
6.660
6.699
6.480
6.600
56,654
+0.00(+0.00%)
Apr 23, 2021
6.630
6.737
6.580
6.600
42,900
+0.03(+0.46%)
Apr 22, 2021
6.580
6.750
6.500
6.570
69,494
+0.02(+0.31%)
Apr 21, 2021
6.330
6.650
6.290
6.550
69,571
+0.19(+2.99%)
Apr 20, 2021
6.880
6.880
6.230
6.360
168,665
-0.48(-7.02%)
Apr 19, 2021
6.750
7.150
6.550
6.840
115,190
+0.09(+1.33%)
Apr 16, 2021
7.030
7.030
6.510
6.750
115,100
-0.20(-2.88%)
Apr 15, 2021
7.080
7.110
6.800
6.950
61,437
-0.04(-0.57%)
Apr 14, 2021
6.920
7.120
6.920
6.990
39,181
+0.07(+1.01%)
Apr 13, 2021
7.140
7.140
6.910
6.920
118,872
-0.21(-2.95%)
Apr 12, 2021
7.200
7.260
7.130
7.130
35,676
-0.10(-1.38%)
Apr 09, 2021
7.190
7.260
7.080
7.230
64,500
+0.03(+0.42%)
Apr 08, 2021
7.310
7.310
7.120
7.200
26,853
+0.12(+1.69%)
Apr 07, 2021
7.390
7.390
7.050
7.080
88,536
-0.26(-3.54%)
Apr 06, 2021
7.310
7.550
7.255
7.340
38,143
+0.04(+0.55%)
Apr 05, 2021
7.690
7.690
7.260
7.300
86,222
-0.37(-4.82%)
Apr 01, 2021
7.290
7.690
7.290
7.670
111,600
+0.45(+6.23%)
Mar 31, 2021
7.220
7.350
7.150
7.220
69,799
+0.00(+0.00%)
Mar 30, 2021
7.360
7.400
7.090
7.220
102,466
-0.10(-1.37%)
Mar 29, 2021
7.480
7.550
7.250
7.320
55,302
-0.18(-2.40%)
Mar 26, 2021
7.500
7.540
7.360
7.500
50,200
+0.03(+0.40%)
Mar 25, 2021
7.460
7.600
7.200
7.470
91,742
-0.05(-0.66%)
Mar 24, 2021
7.710
7.880
7.500
7.520
54,577
-0.16(-2.08%)
Mar 23, 2021
7.780
7.820
7.680
7.680
66,555
-0.19(-2.41%)
Mar 22, 2021
8.170
8.170
7.750
7.870
111,407
-0.30(-3.67%)
Mar 19, 2021
7.820
8.230
7.700
8.170
350,300
+0.30(+3.81%)
Mar 18, 2021
7.760
8.060
7.760
7.870
65,590
+0.05(+0.64%)
Mar 17, 2021
7.700
8.090
7.600
7.820
52,193
-0.05(-0.64%)
Mar 16, 2021
8.200
8.260
7.750
7.870
70,023
-0.41(-4.95%)
Mar 15, 2021
8.250
8.380
8.017
8.280
84,759
-0.06(-0.72%)
Mar 12, 2021
8.310
8.500
8.170
8.340
95,200
+0.03(+0.30%)
Mar 11, 2021
8.250
8.480
8.130
8.315
108,830
+0.08(+1.03%)
Mar 10, 2021
7.890
8.240
7.880
8.230
142,700
+0.46(+5.92%)
Mar 09, 2021
7.630
7.890
7.340
7.770
119,050
+0.28(+3.74%)
Mar 08, 2021
7.300
7.550
7.216
7.490
67,675
+0.22(+3.03%)
Mar 05, 2021
7.390
7.390
7.090
7.270
107,600
+0.05(+0.69%)
Mar 04, 2021
7.560
7.700
7.200
7.220
121,715
-0.42(-5.50%)
Mar 03, 2021
7.490
7.770
7.350
7.640
84,832
+0.23(+3.10%)
Mar 02, 2021
7.560
7.670
7.368
7.410
54,805
-0.11(-1.46%)
Mar 01, 2021
7.600
7.605
7.390
7.520
57,315
+0.15(+2.04%)
Feb 26, 2021
7.610
7.650
7.370
7.370
98,800
-0.20(-2.64%)
Feb 25, 2021
7.850
7.975
7.530
7.570
89,611
-0.32(-4.06%)
Feb 24, 2021
7.800
8.090
7.750
7.890
123,976
+0.17(+2.20%)
Feb 23, 2021
7.710
7.840
7.470
7.720
112,320
-0.12(-1.53%)
Feb 22, 2021
7.740
8.000
7.700
7.840
106,346
+0.00(+0.00%)
Feb 19, 2021
7.620
7.880
7.620
7.840
53,600
+0.25(+3.29%)
Feb 18, 2021
7.670
7.690
7.500
7.590
74,404
-0.05(-0.65%)
Feb 17, 2021
8.000
8.001
7.600
7.640
153,563
-0.38(-4.74%)
Feb 16, 2021
8.100
8.198
8.010
8.020
57,446
-0.01(-0.12%)
Feb 12, 2021
7.930
8.110
7.850
8.030
43,500
+0.05(+0.63%)
Feb 11, 2021
8.200
8.250
7.940
7.980
47,992
-0.23(-2.80%)
Feb 10, 2021
8.200
8.250
8.125
8.210
94,629
+0.03(+0.37%)
Feb 09, 2021
8.160
8.290
8.060
8.180
90,231
-0.03(-0.37%)
Feb 08, 2021
7.980
8.240
7.940
8.210
160,274
+0.28(+3.53%)
Feb 05, 2021
8.000
8.180
7.867
7.930
121,000
-0.07(-0.88%)
Feb 04, 2021
7.690
8.000
7.690
8.000
99,706
+0.31(+4.03%)
Feb 03, 2021
7.800
7.850
7.600
7.690
107,331
-0.09(-1.16%)
Feb 02, 2021
7.910
7.910
7.720
7.780
47,387
+0.02(+0.26%)
Feb 01, 2021
7.970
7.970
7.660
7.760
74,873
-0.07(-0.89%)
Jan 29, 2021
7.970
8.200
7.784
7.830
163,000
-0.19(-2.37%)
Jan 28, 2021
8.250
8.280
7.740
8.020
176,317
-0.11(-1.35%)
Jan 27, 2021
7.960
8.700
7.960
8.130
321,282
-0.06(-0.73%)
Jan 26, 2021
8.000
8.250
7.860
8.190
184,689
+0.18(+2.25%)
Jan 25, 2021
7.440
8.050
7.336
8.010
225,132
+0.51(+6.80%)
Jan 22, 2021
7.220
7.560
7.220
7.500
86,600
+0.17(+2.32%)
Jan 21, 2021
7.250
7.390
7.200
7.330
57,778
+0.04(+0.55%)
Jan 20, 2021
7.170
7.390
7.110
7.290
59,005
+0.12(+1.67%)
Jan 19, 2021
7.410
7.410
7.070
7.170
129,840
-0.11(-1.51%)
Jan 15, 2021
7.590
7.730
7.200
7.280
82,300
-0.41(-5.33%)
Jan 14, 2021
7.530
7.800
7.530
7.690
58,900
+0.19(+2.53%)
Jan 13, 2021
7.490
7.590
7.360
7.500
96,088
-0.02(-0.27%)
Jan 12, 2021
7.600
7.770
7.450
7.520
129,306
-0.03(-0.40%)
Jan 11, 2021
7.590
7.730
7.500
7.550
43,732
-0.21(-2.71%)
Jan 08, 2021
7.920
8.000
7.620
7.760
45,700
-0.04(-0.51%)
Jan 07, 2021
7.720
7.980
7.510
7.800
61,036
+0.10(+1.30%)
Jan 06, 2021
7.550
7.890
7.500
7.700
165,069
+0.28(+3.77%)
Jan 05, 2021
7.450
7.620
7.360
7.420
113,278
+0.02(+0.27%)
Jan 04, 2021
7.550
7.652
7.250
7.400
123,513
-0.12(-1.60%)
Dec 31, 2020
7.520
7.520
7.520
118,346
-0.14(-1.83%)
Dec 30, 2020
7.810
7.940
7.660
7.660
118,346
-0.17(-2.11%)
Dec 29, 2020
8.020
8.020
7.650
7.825
95,244
-0.16(-1.94%)
Dec 28, 2020
7.990
8.310
7.910
7.980
62,360
+0.10(+1.27%)
Dec 24, 2020
8.210
8.290
7.800
7.880
65,000
-0.24(-2.96%)
Dec 23, 2020
8.400
8.540
8.100
8.120
59,218
-0.23(-2.75%)
Dec 22, 2020
8.200
8.500
7.990
8.350
89,004
+0.14(+1.71%)
Dec 21, 2020
7.820
8.240
7.700
8.210
122,444
+0.17(+2.11%)
Dec 18, 2020
8.140
8.200
7.950
8.040
233,100
-0.02(-0.25%)
Dec 17, 2020
8.080
8.180
7.990
8.060
79,628
-0.05(-0.62%)
Dec 16, 2020
8.300
8.360
7.990
8.110
90,755
-0.19(-2.29%)
Dec 15, 2020
7.870
8.590
7.800
8.300
130,216
+0.47(+6.00%)
Dec 14, 2020
8.250
8.280
7.790
7.830
117,861
-0.31(-3.81%)
Dec 11, 2020
8.330
8.440
8.120
8.140
44,800
-0.26(-3.10%)
Dec 10, 2020
8.540
8.590
8.270
8.400
48,425
-0.15(-1.75%)
Dec 09, 2020
8.660
8.760
8.340
8.550
104,061
-0.06(-0.70%)
Dec 08, 2020
8.340
8.700
8.110
8.610
132,268
+0.16(+1.89%)
Dec 07, 2020
8.450
8.700
8.250
8.450
130,753
+0.03(+0.36%)
Dec 04, 2020
7.660
8.490
7.660
8.420
212,700
+0.84(+11.08%)
Dec 03, 2020
7.540
7.850
7.430
7.580
58,667
+0.04(+0.53%)
Dec 02, 2020
7.650
7.720
7.450
7.540
79,201
-0.09(-1.18%)
Dec 01, 2020
7.800
7.800
7.550
7.630
98,817
-0.14(-1.80%)
Nov 30, 2020
7.990
7.990
7.715
7.770
215,981
-0.29(-3.60%)
Nov 27, 2020
8.180
8.180
7.990
8.060
23,300
-0.08(-0.98%)
Nov 25, 2020
8.120
8.250
7.980
8.140
63,800
-0.01(-0.12%)
Nov 24, 2020
7.980
8.250
7.930
8.150
230,196
+0.38(+4.89%)
Nov 23, 2020
7.830
7.990
7.750
7.770
186,596
-0.04(-0.45%)
Nov 20, 2020
7.590
7.850
7.500
7.805
134,600
+0.08(+1.10%)
Nov 19, 2020
7.410
7.790
7.314
7.720
151,028
+0.33(+4.47%)
Nov 18, 2020
7.280
7.600
7.223
7.390
193,002
+0.22(+3.07%)
Nov 17, 2020
7.240
7.500
7.140
7.170
55,345
-0.18(-2.45%)
Nov 16, 2020
7.190
7.560
7.190
7.350
181,610
+0.32(+4.55%)
Nov 13, 2020
7.030
7.140
6.840
7.030
58,100
+0.04(+0.57%)
Nov 12, 2020
7.020
7.110
6.920
6.990
129,362
-0.11(-1.55%)
Nov 11, 2020
7.170
7.300
6.910
7.100
110,222
-0.08(-1.18%)
Nov 10, 2020
8.100
8.100
7.040
7.185
334,270
-0.77(-9.62%)
Nov 09, 2020
7.231
8.250
7.231
7.950
299,249
+1.15(+16.91%)
Nov 06, 2020
6.930
7.000
6.780
6.800
48,300
-0.14(-2.02%)
Nov 05, 2020
6.730
6.990
6.730
6.940
53,191
+0.19(+2.81%)
Nov 04, 2020
6.930
6.940
6.710
6.750
59,962
-0.21(-3.02%)
Nov 03, 2020
6.860
7.100
6.713
6.960
125,520
+0.21(+3.11%)
Nov 02, 2020
6.620
6.780
6.620
6.750
50,910
+0.16(+2.43%)
Oct 30, 2020
6.570
6.705
6.425
6.590
180,000
-0.03(-0.45%)
Oct 29, 2020
6.340
6.640
6.250
6.620
118,241
+0.24(+3.76%)
Oct 28, 2020
6.740
6.789
6.300
6.380
215,866
-0.50(-7.27%)
Oct 27, 2020
7.240
7.330
6.860
6.880
82,324
-0.40(-5.49%)
Oct 26, 2020
7.510
7.580
7.230
7.280
123,533
-0.31(-4.08%)
Oct 23, 2020
7.590
7.750
7.510
7.590
63,300
-0.12(-1.56%)
Oct 22, 2020
7.600
7.770
7.560
7.710
81,108
+0.15(+1.98%)
Oct 21, 2020
7.570
7.740
7.420
7.560
43,740
+0.02(+0.27%)
Oct 20, 2020
7.600
7.750
7.500
7.540
57,454
+0.01(+0.13%)
Oct 19, 2020
7.540
7.640
7.490
7.530
46,548
+0.06(+0.74%)
Oct 16, 2020
7.470
7.650
7.450
7.475
48,700
-0.03(-0.33%)
Oct 15, 2020
7.520
7.640
7.270
7.500
72,407
+0.04(+0.54%)
Oct 14, 2020
7.360
7.690
7.325
7.460
107,008
+0.07(+0.95%)
Oct 13, 2020
7.420
7.460
7.220
7.390
65,287
-0.11(-1.47%)
Oct 12, 2020
7.300
7.600
7.245
7.500
111,251
+0.27(+3.73%)
Oct 09, 2020
7.350
7.410
7.080
7.230
73,200
-0.06(-0.82%)
Oct 08, 2020
7.260
7.570
7.181
7.290
103,040
+0.10(+1.39%)
Oct 07, 2020
7.080
7.200
6.910
7.190
107,160
+0.22(+3.16%)
Oct 06, 2020
7.010
7.200
6.885
6.970
120,814
+0.04(+0.58%)
Oct 05, 2020
7.000
7.189
6.910
6.930
82,796
-0.03(-0.43%)
Oct 02, 2020
6.560
7.030
6.510
6.960
144,000
+0.16(+2.35%)
Oct 01, 2020
6.630
6.830
6.603
6.800
107,011
+0.19(+2.87%)
Sep 30, 2020
6.550
6.780
6.550
6.610
125,508
+0.07(+1.07%)
Sep 29, 2020
6.430
6.610
6.340
6.540
93,217
+0.11(+1.71%)
Sep 28, 2020
6.380
6.500
6.340
6.430
171,267
+0.10(+1.58%)
Sep 25, 2020
6.060
6.370
6.060
6.330
94,600
+0.22(+3.60%)
Sep 24, 2020
6.150
6.290
6.000
6.110
179,867
+0.05(+0.83%)
Sep 23, 2020
6.350
6.550
6.020
6.060
208,804
-0.32(-5.02%)
Sep 22, 2020
6.630
6.686
6.190
6.380
232,696
-0.20(-3.04%)
Sep 21, 2020
6.940
6.940
6.520
6.580
290,594
-0.49(-6.93%)
Sep 18, 2020
7.300
7.300
6.810
7.070
313,200
-0.12(-1.67%)
Sep 17, 2020
7.020
7.270
6.900
7.190
98,774
+0.13(+1.84%)
Sep 16, 2020
6.930
7.170
6.850
7.060
114,587
+0.13(+1.88%)
Sep 15, 2020
7.000
7.180
6.860
6.930
115,494
-0.05(-0.72%)
Sep 14, 2020
6.790
7.090
6.760
6.980
159,192
+0.23(+3.41%)
Sep 11, 2020
7.010
7.010
6.630
6.750
210,200
-0.22(-3.16%)
Sep 10, 2020
6.920
7.185
6.910
6.970
253,840
+0.05(+0.72%)
Sep 09, 2020
7.070
7.140
6.840
6.920
196,046
-0.08(-1.14%)
Sep 08, 2020
7.010
7.190
6.920
7.000
198,442
-0.16(-2.23%)
Sep 04, 2020
7.420
7.730
6.920
7.160
238,500
-0.11(-1.51%)
Sep 03, 2020
7.370
7.860
7.210
7.270
183,518
-0.10(-1.36%)
Sep 02, 2020
7.690
7.750
7.190
7.370
259,773
-0.37(-4.78%)
Sep 01, 2020
7.860
7.974
7.620
7.740
198,485
-0.20(-2.52%)
Aug 31, 2020
8.290
8.290
7.850
7.940
189,493
-0.41(-4.91%)
Aug 28, 2020
8.300
8.350
8.130
8.350
87,800
+0.10(+1.21%)
Aug 27, 2020
8.150
8.340
8.000
8.250
128,091
+0.14(+1.73%)
Aug 26, 2020
8.240
8.310
8.000
8.110
127,052
-0.17(-2.05%)
Aug 25, 2020
8.350
8.350
8.060
8.280
52,054
-0.04(-0.48%)
Aug 24, 2020
8.420
8.450
7.910
8.320
201,524
+0.03(+0.36%)
Aug 21, 2020
8.860
8.860
8.180
8.290
339,100
-0.46(-5.26%)
Aug 20, 2020
8.840
8.940
8.700
8.750
91,731
-0.20(-2.23%)
Aug 19, 2020
8.690
9.050
8.636
8.950
212,919
+0.29(+3.35%)
Aug 18, 2020
8.820
8.820
8.580
8.660
121,795
-0.08(-0.92%)
Aug 17, 2020
8.920
8.920
8.640
8.740
116,217
-0.16(-1.80%)
Aug 14, 2020
8.790
9.216
8.620
8.900
170,800
+0.00(+0.00%)
Aug 13, 2020
9.120
9.280
8.800
8.900
91,156
-0.30(-3.31%)
Aug 12, 2020
9.660
9.700
9.160
9.205
147,355
-0.32(-3.41%)
Aug 11, 2020
9.160
9.750
9.003
9.530
307,074
+0.43(+4.73%)
Aug 10, 2020
9.070
9.500
8.950
9.100
267,521
+0.06(+0.66%)
Aug 07, 2020
8.890
9.090
8.850
9.040
154,200
+0.08(+0.89%)
Aug 06, 2020
9.010
9.080
8.860
8.960
67,579
-0.04(-0.44%)
Aug 05, 2020
8.890
9.050
8.810
9.000
158,033
+0.18(+2.04%)
Aug 04, 2020
8.610
8.840
8.590
8.820
179,766
+0.18(+2.08%)
Aug 03, 2020
8.800
8.900
8.570
8.640
171,514
-0.22(-2.48%)
Jul 31, 2020
8.780
8.920
8.700
8.860
114,700
+0.00(+0.00%)
Jul 30, 2020
8.840
8.930
8.570
8.860
108,147
+0.01(+0.11%)
Jul 29, 2020
8.850
8.980
8.700
8.850
150,702
+0.05(+0.57%)
Jul 28, 2020
8.760
8.890
8.660
8.800
95,229
-0.03(-0.34%)
Jul 27, 2020
8.750
8.940
8.600
8.830
193,259
+0.07(+0.80%)
Jul 24, 2020
8.810
8.960
8.710
8.760
66,400
-0.12(-1.35%)
Jul 23, 2020
8.900
8.975
8.720
8.880
91,124
+0.02(+0.23%)
Jul 22, 2020
8.880
9.030
8.780
8.860
95,607
-0.13(-1.45%)
Jul 21, 2020
8.930
9.160
8.880
8.990
128,395
+0.17(+1.93%)
Jul 20, 2020
8.700
8.940
8.520
8.820
146,652
+0.17(+1.97%)
Jul 17, 2020
8.720
8.920
8.550
8.650
159,800
-0.09(-1.03%)
Jul 16, 2020
8.930
9.140
8.670
8.740
209,357
-0.27(-3.00%)
Jul 15, 2020
8.970
9.190
8.840
9.010
215,695
+0.29(+3.33%)
Jul 14, 2020
8.740
8.930
8.570
8.720
206,736
+0.00(+0.00%)
Jul 13, 2020
8.990
9.110
8.680
8.720
237,985
-0.25(-2.79%)
Jul 10, 2020
8.550
9.000
8.490
8.970
249,400
+0.46(+5.41%)
Jul 09, 2020
8.730
8.850
8.450
8.510
294,841
-0.21(-2.41%)
Jul 08, 2020
8.530
8.980
8.500
8.720
274,638
+0.14(+1.63%)
Jul 07, 2020
9.480
9.500
8.510
8.580
457,834
-0.76(-8.14%)
Jul 06, 2020
9.280
9.500
8.950
9.340
567,322
+0.42(+4.71%)
Jul 02, 2020
9.000
9.410
8.710
8.920
284,100
+0.02(+0.22%)
Jul 01, 2020
8.800
9.250
8.450
8.900
472,283
-0.15(-1.66%)
Jun 30, 2020
8.450
9.070
8.361
9.050
279,562
+0.26(+2.96%)
Jun 29, 2020
8.000
8.800
7.960
8.790
266,983
+0.78(+9.74%)
Jun 26, 2020
8.390
8.550
7.750
8.010
2,352,200
-0.48(-5.65%)
Jun 25, 2020
8.490
9.290
8.360
8.490
623,911
-0.11(-1.28%)
Jun 24, 2020
8.480
8.690
8.150
8.600
360,919
-0.06(-0.69%)
Jun 23, 2020
8.410
8.880
8.350
8.660
407,876
+0.35(+4.21%)
Jun 22, 2020
8.100
8.410
7.930
8.310
400,630
+0.10(+1.22%)
Jun 19, 2020
8.270
8.410
7.946
8.210
574,800
+0.18(+2.24%)
Jun 18, 2020
7.850
8.290
7.740
8.030
264,349
+0.17(+2.16%)
Jun 17, 2020
8.270
8.270
7.660
7.860
336,187
-0.39(-4.73%)
Jun 16, 2020
8.500
8.780
7.890
8.250
480,813
+0.19(+2.36%)
Jun 15, 2020
7.600
8.300
7.540
8.060
289,730
+0.32(+4.13%)
Jun 12, 2020
8.220
8.240
7.550
7.740
334,800
+0.23(+3.06%)
Jun 11, 2020
8.400
8.780
7.500
7.510
484,003
-1.53(-16.92%)
Jun 10, 2020
8.490
9.560
8.390
9.040
443,070
+0.35(+4.03%)
Jun 09, 2020
9.710
9.970
8.590
8.690
600,670
-1.54(-15.05%)
Jun 08, 2020
7.910
10.73
7.830
10.23
1,337,900
+2.73(+36.40%)
Jun 05, 2020
7.250
7.650
7.180
7.500
587,600
+0.39(+5.49%)
Jun 04, 2020
6.820
7.140
6.610
7.110
418,325
+0.23(+3.34%)
Jun 03, 2020
7.070
7.150
6.810
6.880
257,064
-0.02(-0.29%)
Jun 02, 2020
6.990
7.040
6.670
6.900
204,864
-0.10(-1.43%)
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.