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
Niu Technologies ADR
(NQ:
NIU
)
2.050
+0.030 (+1.49%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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, 2023
3.650
3.650
3.420
3.510
710,403
-0.15(-4.10%)
May 30, 2023
3.950
4.010
3.520
3.660
869,942
-0.31(-7.81%)
May 26, 2023
4.010
4.065
3.960
3.970
521,668
-0.04(-1.00%)
May 25, 2023
4.200
4.200
3.790
4.010
738,271
-0.11(-2.67%)
May 24, 2023
4.340
4.460
4.040
4.120
804,692
-0.28(-6.36%)
May 23, 2023
4.250
4.450
4.110
4.400
720,439
-0.05(-1.12%)
May 22, 2023
4.080
4.609
3.920
4.450
1,689,561
+0.38(+9.34%)
May 19, 2023
3.910
4.080
3.866
4.070
947,627
+0.15(+3.83%)
May 18, 2023
3.690
3.980
3.690
3.920
675,925
+0.18(+4.81%)
May 17, 2023
3.480
3.750
3.480
3.740
607,457
+0.23(+6.55%)
May 16, 2023
3.360
3.550
3.360
3.510
365,960
+0.08(+2.33%)
May 15, 2023
3.420
3.485
3.350
3.430
299,221
+0.08(+2.39%)
May 12, 2023
3.560
3.580
3.327
3.350
354,288
-0.26(-7.20%)
May 11, 2023
3.630
3.685
3.560
3.610
269,993
-0.05(-1.37%)
May 10, 2023
3.620
3.745
3.620
3.660
277,247
+0.06(+1.67%)
May 09, 2023
3.600
3.690
3.590
3.600
172,343
-0.10(-2.70%)
May 08, 2023
3.580
3.720
3.580
3.700
163,147
+0.11(+3.06%)
May 05, 2023
3.550
3.660
3.550
3.590
225,380
+0.01(+0.28%)
May 04, 2023
3.410
3.620
3.370
3.580
210,325
+0.16(+4.68%)
May 03, 2023
3.330
3.490
3.280
3.420
270,025
+0.06(+1.79%)
May 02, 2023
3.610
3.610
3.323
3.360
496,090
-0.28(-7.69%)
May 01, 2023
3.680
3.730
3.630
3.640
112,662
-0.08(-2.15%)
Apr 28, 2023
3.660
3.740
3.600
3.720
210,446
+0.06(+1.64%)
Apr 27, 2023
3.700
3.705
3.600
3.660
293,922
-0.03(-0.81%)
Apr 26, 2023
3.690
3.740
3.640
3.690
309,549
+0.02(+0.54%)
Apr 25, 2023
3.630
3.700
3.620
3.670
275,674
-0.01(-0.27%)
Apr 24, 2023
3.670
3.715
3.640
3.680
397,937
-0.03(-0.81%)
Apr 21, 2023
3.650
3.710
3.620
3.710
378,347
+0.01(+0.27%)
Apr 20, 2023
3.650
3.720
3.650
3.700
400,395
+0.01(+0.27%)
Apr 19, 2023
3.670
3.745
3.605
3.690
652,897
-0.08(-2.12%)
Apr 18, 2023
3.790
3.830
3.720
3.770
299,381
-0.01(-0.26%)
Apr 17, 2023
3.790
3.840
3.700
3.780
387,008
+0.05(+1.34%)
Apr 14, 2023
3.800
3.820
3.645
3.730
646,847
-0.03(-0.80%)
Apr 13, 2023
3.790
3.825
3.700
3.760
373,676
+0.06(+1.62%)
Apr 12, 2023
3.720
3.785
3.660
3.700
519,251
-0.03(-0.94%)
Apr 11, 2023
3.720
3.830
3.690
3.735
403,554
+0.02(+0.67%)
Apr 10, 2023
3.610
3.727
3.600
3.710
442,798
+0.04(+1.09%)
Apr 06, 2023
3.600
3.700
3.550
3.670
205,657
+0.05(+1.38%)
Apr 05, 2023
3.700
3.700
3.535
3.620
397,956
-0.11(-2.95%)
Apr 04, 2023
3.870
3.900
3.690
3.730
286,481
-0.17(-4.36%)
Apr 03, 2023
4.090
4.100
3.840
3.900
384,999
-0.24(-5.80%)
Mar 31, 2023
4.050
4.170
3.901
4.140
808,047
+0.13(+3.24%)
Mar 30, 2023
4.000
4.180
3.940
4.010
1,299,939
+0.05(+1.26%)
Mar 29, 2023
3.880
4.005
3.870
3.960
1,009,978
+0.08(+2.06%)
Mar 28, 2023
3.880
3.900
3.810
3.880
511,247
+0.08(+2.11%)
Mar 27, 2023
3.780
3.875
3.720
3.800
517,792
-0.04(-1.04%)
Mar 24, 2023
3.780
3.960
3.780
3.840
841,715
+0.03(+0.79%)
Mar 23, 2023
4.050
4.140
3.710
3.810
937,695
-0.12(-3.05%)
Mar 22, 2023
3.730
4.085
3.700
3.930
687,037
+0.20(+5.36%)
Mar 21, 2023
3.650
3.790
3.600
3.730
410,376
+0.11(+3.04%)
Mar 20, 2023
3.510
3.790
3.230
3.620
1,130,724
-0.36(-9.05%)
Mar 17, 2023
3.820
3.985
3.800
3.980
585,499
+0.14(+3.65%)
Mar 16, 2023
3.790
3.890
3.600
3.840
400,814
+0.05(+1.32%)
Mar 15, 2023
3.590
3.845
3.550
3.790
463,617
+0.10(+2.71%)
Mar 14, 2023
3.600
3.800
3.540
3.690
870,524
+0.17(+4.83%)
Mar 13, 2023
3.560
3.570
3.460
3.520
386,528
-0.08(-2.22%)
Mar 10, 2023
3.770
3.820
3.565
3.600
403,156
-0.19(-5.01%)
Mar 09, 2023
3.860
3.950
3.770
3.790
306,350
-0.15(-3.68%)
Mar 08, 2023
3.930
3.940
3.790
3.935
456,062
-0.06(-1.62%)
Mar 07, 2023
4.060
4.130
3.950
4.000
343,002
-0.14(-3.38%)
Mar 06, 2023
4.380
4.380
4.040
4.140
571,127
-0.26(-5.91%)
Mar 03, 2023
4.400
4.480
4.330
4.400
392,891
+0.01(+0.23%)
Mar 02, 2023
4.120
4.460
4.080
4.390
509,314
+0.19(+4.52%)
Mar 01, 2023
4.390
4.390
3.850
4.200
1,136,410
+0.00(+0.00%)
Feb 28, 2023
4.150
4.320
4.150
4.200
348,460
-0.03(-0.71%)
Feb 27, 2023
4.430
4.481
4.190
4.230
498,721
-0.13(-2.98%)
Feb 24, 2023
4.550
4.570
4.200
4.360
720,535
-0.26(-5.63%)
Feb 23, 2023
4.830
4.880
4.588
4.620
202,016
-0.15(-3.14%)
Feb 22, 2023
4.540
4.770
4.540
4.770
286,588
+0.29(+6.47%)
Feb 21, 2023
4.640
4.640
4.450
4.480
279,836
-0.20(-4.27%)
Feb 17, 2023
4.690
4.720
4.550
4.680
263,613
-0.08(-1.68%)
Feb 16, 2023
4.880
4.990
4.760
4.760
256,341
-0.19(-3.84%)
Feb 15, 2023
4.770
4.970
4.711
4.950
353,443
+0.25(+5.32%)
Feb 14, 2023
4.500
4.710
4.460
4.700
496,058
+0.03(+0.64%)
Feb 13, 2023
4.700
4.719
4.500
4.670
334,282
+0.01(+0.21%)
Feb 10, 2023
4.550
4.700
4.355
4.660
685,955
+0.09(+1.97%)
Feb 09, 2023
4.820
4.880
4.565
4.570
510,582
-0.12(-2.56%)
Feb 08, 2023
4.750
4.980
4.680
4.690
698,233
+0.01(+0.21%)
Feb 07, 2023
4.900
4.900
4.570
4.680
1,969,758
-0.40(-7.87%)
Feb 06, 2023
5.090
5.140
4.980
5.080
428,709
-0.13(-2.50%)
Feb 03, 2023
5.230
5.400
5.090
5.210
622,885
-0.18(-3.34%)
Feb 02, 2023
5.380
5.740
5.340
5.390
900,663
-0.20(-3.58%)
Feb 01, 2023
5.490
5.679
5.310
5.590
580,086
+0.20(+3.71%)
Jan 31, 2023
5.530
5.610
5.360
5.390
491,103
-0.11(-2.00%)
Jan 30, 2023
5.560
5.670
5.380
5.500
421,867
-0.25(-4.35%)
Jan 27, 2023
5.750
5.990
5.710
5.750
798,991
-0.02(-0.35%)
Jan 26, 2023
5.800
5.940
5.530
5.770
878,234
+0.21(+3.78%)
Jan 25, 2023
5.430
5.580
5.270
5.560
402,964
+0.08(+1.46%)
Jan 24, 2023
5.450
5.670
5.420
5.480
438,302
-0.19(-3.35%)
Jan 23, 2023
5.200
5.730
5.110
5.670
1,269,910
+0.54(+10.53%)
Jan 20, 2023
4.840
5.260
4.700
5.130
2,014,861
+0.44(+9.38%)
Jan 19, 2023
4.640
4.810
4.540
4.690
774,176
+0.08(+1.74%)
Jan 18, 2023
5.050
5.080
4.550
4.610
1,614,106
-0.40(-7.98%)
Jan 17, 2023
5.300
5.430
4.960
5.010
990,325
-0.42(-7.73%)
Jan 13, 2023
5.150
5.530
5.135
5.430
1,162,439
+0.30(+5.85%)
Jan 12, 2023
5.170
5.330
5.060
5.130
1,184,513
-0.10(-1.91%)
Jan 11, 2023
5.150
5.335
5.050
5.230
685,031
+0.09(+1.75%)
Jan 10, 2023
5.180
5.225
5.030
5.140
1,317,814
+0.10(+2.09%)
Jan 09, 2023
5.300
5.360
4.930
5.035
1,196,552
-0.21(-4.10%)
Jan 06, 2023
5.700
5.820
5.010
5.250
2,825,671
-0.82(-13.51%)
Jan 05, 2023
5.770
6.190
5.630
6.070
1,234,245
+0.15(+2.53%)
Jan 04, 2023
5.740
6.060
5.580
5.920
1,309,833
+0.39(+7.05%)
Jan 03, 2023
5.450
5.790
5.330
5.530
989,653
+0.30(+5.74%)
Dec 30, 2022
4.900
5.285
4.900
5.230
525,288
+0.02(+0.38%)
Dec 29, 2022
4.780
5.450
4.750
5.210
1,105,963
+0.54(+11.56%)
Dec 28, 2022
4.890
4.920
4.620
4.670
495,239
-0.24(-4.89%)
Dec 27, 2022
5.130
5.130
4.800
4.910
498,264
-0.09(-1.80%)
Dec 23, 2022
5.360
5.370
4.965
5.000
502,222
-0.28(-5.30%)
Dec 22, 2022
5.550
5.590
5.100
5.280
861,595
-0.24(-4.35%)
Dec 21, 2022
4.880
5.550
4.790
5.520
1,074,314
+0.74(+15.48%)
Dec 20, 2022
4.860
5.000
4.690
4.780
661,146
-0.16(-3.24%)
Dec 19, 2022
4.950
5.080
4.755
4.940
929,516
+0.01(+0.20%)
Dec 16, 2022
5.330
5.530
4.930
4.930
1,658,217
-0.33(-6.27%)
Dec 15, 2022
5.400
5.710
5.220
5.260
730,972
-0.18(-3.31%)
Dec 14, 2022
5.520
5.730
5.360
5.440
1,155,138
-0.20(-3.55%)
Dec 13, 2022
5.690
5.970
5.450
5.640
1,076,698
+0.23(+4.25%)
Dec 12, 2022
5.730
5.730
5.111
5.410
1,780,623
-0.40(-6.88%)
Dec 09, 2022
5.600
5.990
5.270
5.810
2,575,049
+0.29(+5.25%)
Dec 08, 2022
4.940
5.520
4.880
5.520
2,440,735
+0.91(+19.74%)
Dec 07, 2022
4.680
4.730
4.300
4.610
1,651,256
-0.44(-8.71%)
Dec 06, 2022
4.470
5.250
4.350
5.050
3,141,587
+0.65(+14.77%)
Dec 05, 2022
4.580
4.800
4.280
4.400
2,616,893
+0.14(+3.29%)
Dec 02, 2022
3.830
4.280
3.780
4.260
1,138,432
+0.40(+10.36%)
Dec 01, 2022
3.820
3.930
3.700
3.860
634,916
+0.03(+0.78%)
Nov 30, 2022
3.600
4.060
3.590
3.830
2,643,483
+0.37(+10.69%)
Nov 29, 2022
3.380
3.510
3.280
3.460
723,860
+0.20(+6.13%)
Nov 28, 2022
3.230
3.300
3.160
3.260
865,737
-0.01(-0.31%)
Nov 25, 2022
3.070
3.280
3.060
3.270
341,111
+0.10(+3.15%)
Nov 23, 2022
3.020
3.210
2.900
3.170
945,373
+0.13(+4.28%)
Nov 22, 2022
3.010
3.060
2.880
3.040
915,095
+0.00(+0.00%)
Nov 21, 2022
3.330
3.340
2.900
3.040
1,786,860
-0.49(-13.88%)
Nov 18, 2022
3.680
3.787
3.450
3.530
1,056,019
-0.19(-5.11%)
Nov 17, 2022
3.560
3.870
3.440
3.720
1,301,247
+0.07(+1.92%)
Nov 16, 2022
3.900
4.030
3.630
3.650
1,936,589
-0.03(-0.82%)
Nov 15, 2022
3.640
3.750
3.532
3.680
1,426,355
+0.33(+9.85%)
Nov 14, 2022
3.360
3.498
3.230
3.350
1,327,754
+0.13(+4.04%)
Nov 11, 2022
3.160
3.280
3.085
3.220
1,433,829
+0.22(+7.33%)
Nov 10, 2022
3.060
3.070
2.970
3.000
826,989
+0.16(+5.63%)
Nov 09, 2022
2.950
3.050
2.815
2.840
621,297
-0.15(-5.02%)
Nov 08, 2022
3.020
3.040
2.960
2.990
644,585
-0.03(-0.99%)
Nov 07, 2022
3.330
3.420
3.000
3.020
1,156,546
-0.11(-3.51%)
Nov 04, 2022
2.990
3.180
2.960
3.130
1,381,499
+0.35(+12.59%)
Nov 03, 2022
2.690
2.845
2.650
2.780
754,960
+0.00(+0.00%)
Nov 02, 2022
2.700
2.890
2.650
2.780
825,379
+0.10(+3.73%)
Nov 01, 2022
2.740
2.780
2.680
2.680
584,908
+0.06(+2.29%)
Oct 31, 2022
2.680
2.680
2.570
2.620
548,652
-0.08(-2.96%)
Oct 28, 2022
2.720
2.810
2.655
2.700
549,039
-0.02(-0.74%)
Oct 27, 2022
2.760
2.880
2.720
2.720
402,715
-0.13(-4.56%)
Oct 26, 2022
2.860
2.905
2.810
2.850
803,948
+0.04(+1.42%)
Oct 25, 2022
2.730
2.888
2.710
2.810
615,095
+0.13(+4.85%)
Oct 24, 2022
2.970
2.970
2.655
2.680
1,540,965
-0.47(-14.92%)
Oct 21, 2022
3.060
3.170
3.010
3.150
238,290
+0.06(+1.94%)
Oct 20, 2022
3.070
3.250
3.000
3.090
307,632
+0.04(+1.31%)
Oct 19, 2022
3.340
3.340
3.040
3.050
496,143
-0.34(-10.03%)
Oct 18, 2022
3.410
3.500
3.340
3.390
294,784
+0.04(+1.19%)
Oct 17, 2022
3.230
3.465
3.230
3.350
348,899
+0.13(+4.04%)
Oct 14, 2022
3.390
3.440
3.150
3.220
552,829
-0.12(-3.59%)
Oct 13, 2022
3.250
3.410
3.155
3.340
744,996
-0.11(-3.19%)
Oct 12, 2022
3.460
3.495
3.350
3.450
333,556
+0.04(+1.17%)
Oct 11, 2022
3.460
3.550
3.330
3.410
760,446
-0.17(-4.75%)
Oct 10, 2022
3.530
3.600
3.350
3.580
551,184
+0.06(+1.70%)
Oct 07, 2022
3.880
3.880
3.500
3.520
705,971
-0.40(-10.20%)
Oct 06, 2022
4.030
4.200
3.920
3.920
204,190
-0.16(-3.92%)
Oct 05, 2022
4.170
4.229
3.965
4.080
223,916
-0.04(-0.97%)
Oct 04, 2022
4.100
4.240
4.080
4.120
353,772
+0.13(+3.26%)
Oct 03, 2022
4.130
4.130
3.950
3.990
211,143
-0.11(-2.68%)
Sep 30, 2022
4.100
4.240
4.050
4.100
329,316
-0.03(-0.73%)
Sep 29, 2022
4.330
4.352
4.070
4.130
312,246
-0.30(-6.77%)
Sep 28, 2022
4.500
4.530
4.370
4.430
270,245
-0.11(-2.42%)
Sep 27, 2022
4.600
4.730
4.470
4.540
202,409
-0.04(-0.87%)
Sep 26, 2022
4.500
4.730
4.500
4.580
214,726
+0.03(+0.66%)
Sep 23, 2022
4.600
4.630
4.500
4.550
274,605
-0.17(-3.60%)
Sep 22, 2022
4.780
4.800
4.650
4.720
356,212
-0.03(-0.63%)
Sep 21, 2022
4.980
4.980
4.750
4.750
391,513
-0.27(-5.38%)
Sep 20, 2022
4.960
5.090
4.920
5.020
172,599
+0.02(+0.40%)
Sep 19, 2022
4.850
5.034
4.850
5.000
350,934
+0.02(+0.40%)
Sep 16, 2022
5.050
5.130
4.880
4.980
1,006,802
-0.12(-2.35%)
Sep 15, 2022
5.090
5.310
5.045
5.100
310,455
-0.07(-1.35%)
Sep 14, 2022
5.260
5.330
5.020
5.170
385,579
-0.09(-1.71%)
Sep 13, 2022
5.220
5.400
5.190
5.260
442,596
-0.18(-3.31%)
Sep 12, 2022
5.480
5.590
5.310
5.440
593,385
+0.05(+0.93%)
Sep 09, 2022
5.290
5.540
5.270
5.390
568,580
+0.24(+4.66%)
Sep 08, 2022
5.120
5.210
4.880
5.150
802,929
-0.02(-0.39%)
Sep 07, 2022
5.100
5.350
5.040
5.170
551,369
+0.06(+1.17%)
Sep 06, 2022
5.400
5.435
5.060
5.110
680,955
-0.29(-5.37%)
Sep 02, 2022
5.920
5.920
5.370
5.400
849,548
-0.55(-9.24%)
Sep 01, 2022
5.940
5.960
5.720
5.950
541,051
-0.06(-1.00%)
Aug 31, 2022
5.940
6.070
5.730
6.010
611,335
+0.21(+3.62%)
Aug 30, 2022
6.040
6.070
5.780
5.800
738,752
-0.16(-2.68%)
Aug 29, 2022
6.040
6.250
5.950
5.960
664,365
-0.18(-2.93%)
Aug 26, 2022
6.660
6.670
6.120
6.140
674,361
-0.24(-3.76%)
Aug 25, 2022
6.280
6.470
6.195
6.380
943,474
+0.29(+4.76%)
Aug 24, 2022
6.020
6.240
5.980
6.090
334,951
-0.02(-0.33%)
Aug 23, 2022
6.050
6.197
5.930
6.110
389,234
+0.11(+1.83%)
Aug 22, 2022
6.060
6.080
5.910
6.000
490,273
-0.14(-2.28%)
Aug 19, 2022
6.150
6.190
6.070
6.140
246,774
-0.09(-1.44%)
Aug 18, 2022
6.340
6.390
6.040
6.230
589,838
-0.05(-0.80%)
Aug 17, 2022
6.560
6.725
6.250
6.280
635,407
-0.48(-7.10%)
Aug 16, 2022
6.790
6.810
6.400
6.760
809,990
-0.05(-0.73%)
Aug 15, 2022
6.990
7.500
6.750
6.810
1,445,678
-0.49(-6.71%)
Aug 12, 2022
6.990
7.320
6.940
7.300
780,944
+0.24(+3.40%)
Aug 11, 2022
6.790
7.140
6.600
7.060
868,796
+0.48(+7.29%)
Aug 10, 2022
6.310
6.600
6.240
6.580
404,850
+0.32(+5.11%)
Aug 09, 2022
6.350
6.380
6.180
6.260
326,362
-0.12(-1.88%)
Aug 08, 2022
6.290
6.440
6.220
6.380
367,351
+0.11(+1.75%)
Aug 05, 2022
6.590
6.590
6.140
6.270
804,925
-0.34(-5.14%)
Aug 04, 2022
6.740
6.940
6.540
6.610
508,161
+0.04(+0.61%)
Aug 03, 2022
6.330
6.600
6.230
6.570
542,434
+0.36(+5.80%)
Aug 02, 2022
6.110
6.360
6.080
6.210
376,434
+0.02(+0.32%)
Aug 01, 2022
6.460
6.460
6.080
6.190
670,798
-0.29(-4.48%)
Jul 29, 2022
6.420
6.560
6.310
6.480
348,101
-0.11(-1.67%)
Jul 28, 2022
6.570
6.640
6.340
6.590
291,782
+0.03(+0.46%)
Jul 27, 2022
6.500
6.590
6.270
6.560
401,370
+0.17(+2.66%)
Jul 26, 2022
6.580
6.580
6.280
6.390
276,229
-0.09(-1.39%)
Jul 25, 2022
6.750
6.780
6.410
6.480
368,368
-0.16(-2.41%)
Jul 22, 2022
7.150
7.209
6.590
6.640
805,370
-0.64(-8.79%)
Jul 21, 2022
7.030
7.300
6.950
7.280
440,997
+0.26(+3.70%)
Jul 20, 2022
7.030
7.310
6.940
7.020
494,304
-0.06(-0.85%)
Jul 19, 2022
7.660
7.695
7.020
7.080
820,359
-0.51(-6.72%)
Jul 18, 2022
7.250
7.940
7.220
7.590
937,870
+0.41(+5.71%)
Jul 15, 2022
7.000
7.250
6.780
7.180
1,213,418
+0.24(+3.46%)
Jul 14, 2022
6.400
6.950
6.070
6.940
1,156,130
+0.58(+9.12%)
Jul 13, 2022
6.620
6.620
6.150
6.360
710,247
-0.37(-5.50%)
Jul 12, 2022
6.910
6.980
6.610
6.730
710,928
-0.12(-1.75%)
Jul 11, 2022
7.000
7.095
6.790
6.850
891,329
-0.43(-5.91%)
Jul 08, 2022
7.410
7.500
6.880
7.280
2,641,971
-0.30(-3.96%)
Jul 07, 2022
7.510
7.890
7.400
7.580
884,197
+0.18(+2.43%)
Jul 06, 2022
8.100
8.100
7.230
7.400
1,202,364
-0.71(-8.75%)
Jul 05, 2022
7.900
8.250
7.740
8.110
631,937
-0.42(-4.92%)
Jul 01, 2022
8.470
9.050
8.380
8.530
284,564
-0.07(-0.81%)
Jun 30, 2022
8.440
8.640
8.230
8.600
360,792
-0.01(-0.12%)
Jun 29, 2022
8.300
8.720
8.300
8.610
257,398
-0.02(-0.23%)
Jun 28, 2022
9.020
9.370
8.580
8.630
903,015
-0.30(-3.36%)
Jun 27, 2022
9.390
9.495
8.780
8.930
416,392
-0.34(-3.67%)
Jun 24, 2022
9.600
9.600
8.700
9.270
962,109
+0.49(+5.58%)
Jun 23, 2022
7.850
8.840
7.800
8.780
702,851
+1.09(+14.17%)
Jun 22, 2022
7.820
8.060
7.660
7.690
464,286
-0.42(-5.18%)
Jun 21, 2022
8.060
8.660
7.970
8.110
570,378
+0.36(+4.65%)
Jun 17, 2022
7.650
8.080
7.505
7.750
984,620
+0.42(+5.73%)
Jun 16, 2022
7.420
7.430
6.980
7.330
392,135
-0.44(-5.66%)
Jun 15, 2022
7.700
8.030
7.570
7.770
468,493
+0.14(+1.83%)
Jun 14, 2022
7.450
7.800
7.350
7.630
265,956
+0.31(+4.23%)
Jun 13, 2022
7.470
7.700
7.210
7.320
438,653
-0.73(-9.07%)
Jun 10, 2022
8.400
8.550
7.950
8.050
478,302
-0.32(-3.82%)
Jun 09, 2022
8.640
8.790
8.360
8.370
410,678
-0.65(-7.21%)
Jun 08, 2022
8.440
9.248
8.400
9.020
734,847
+0.87(+10.67%)
Jun 07, 2022
7.720
8.200
7.580
8.150
355,971
+0.21(+2.64%)
Jun 06, 2022
7.860
8.150
7.650
7.940
426,574
+0.43(+5.73%)
Jun 03, 2022
7.660
7.665
7.430
7.510
154,540
-0.30(-3.84%)
Jun 02, 2022
7.370
7.820
7.160
7.810
335,423
+0.44(+5.97%)
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.