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
Paysign Inc
(NQ:
PAYS
)
4.504
-0.026 (-0.57%)
Streaming Delayed Price
Updated: 12:00 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 28, 2021
3.390
3.430
3.300
3.310
170,849
-0.02(-0.60%)
May 27, 2021
3.390
3.440
3.300
3.330
291,493
-0.06(-1.77%)
May 26, 2021
3.240
3.420
3.225
3.390
186,386
+0.18(+5.61%)
May 25, 2021
3.350
3.370
3.210
3.210
238,929
-0.14(-4.18%)
May 24, 2021
3.380
3.425
3.310
3.350
227,491
+0.01(+0.30%)
May 21, 2021
3.510
3.620
3.300
3.340
380,557
-0.06(-1.76%)
May 20, 2021
3.710
3.810
3.290
3.400
528,692
-0.38(-10.05%)
May 19, 2021
3.260
3.880
3.260
3.780
984,533
+0.49(+14.89%)
May 18, 2021
3.150
3.400
3.130
3.290
255,923
+0.12(+3.79%)
May 17, 2021
3.000
3.200
2.970
3.170
586,231
+0.11(+3.59%)
May 14, 2021
3.000
3.160
2.990
3.060
592,028
+0.17(+5.88%)
May 13, 2021
3.070
3.100
2.865
2.890
539,543
-0.15(-4.93%)
May 12, 2021
3.400
3.400
2.910
3.040
1,158,119
-0.48(-13.64%)
May 11, 2021
3.370
3.580
3.250
3.520
560,820
+0.09(+2.62%)
May 10, 2021
3.550
3.570
3.410
3.430
355,197
-0.14(-3.92%)
May 07, 2021
3.570
3.645
3.520
3.570
177,111
+0.00(+0.00%)
May 06, 2021
3.680
3.700
3.510
3.570
232,205
-0.08(-2.19%)
May 05, 2021
3.720
3.811
3.620
3.650
337,743
-0.01(-0.27%)
May 04, 2021
3.790
3.790
3.470
3.660
673,606
-0.13(-3.43%)
May 03, 2021
3.880
3.940
3.755
3.790
202,173
-0.03(-0.79%)
Apr 30, 2021
3.830
3.930
3.780
3.820
201,400
-0.09(-2.30%)
Apr 29, 2021
4.000
4.050
3.800
3.910
366,340
-0.08(-2.01%)
Apr 28, 2021
3.820
4.150
3.780
3.990
426,955
+0.17(+4.45%)
Apr 27, 2021
3.970
4.030
3.810
3.820
307,371
-0.13(-3.29%)
Apr 26, 2021
3.940
4.000
3.930
3.950
213,810
-0.01(-0.25%)
Apr 23, 2021
3.900
3.960
3.840
3.960
234,500
+0.09(+2.33%)
Apr 22, 2021
3.880
3.980
3.850
3.870
236,358
-0.02(-0.51%)
Apr 21, 2021
3.810
3.940
3.780
3.890
373,810
+0.08(+2.10%)
Apr 20, 2021
3.930
3.990
3.800
3.810
410,887
-0.15(-3.79%)
Apr 19, 2021
4.020
4.020
3.870
3.960
349,522
-0.07(-1.74%)
Apr 16, 2021
4.180
4.180
4.000
4.030
286,900
-0.10(-2.42%)
Apr 15, 2021
4.130
4.180
4.050
4.130
203,113
+0.02(+0.49%)
Apr 14, 2021
4.140
4.230
4.060
4.110
133,993
-0.02(-0.48%)
Apr 13, 2021
4.120
4.150
4.030
4.130
171,683
+0.03(+0.73%)
Apr 12, 2021
4.150
4.190
4.000
4.100
174,487
-0.04(-0.97%)
Apr 09, 2021
4.240
4.240
4.105
4.140
157,900
-0.07(-1.66%)
Apr 08, 2021
4.280
4.300
4.150
4.210
141,143
-0.02(-0.47%)
Apr 07, 2021
4.390
4.420
4.190
4.230
193,699
-0.15(-3.42%)
Apr 06, 2021
4.550
4.550
4.340
4.380
208,396
-0.17(-3.74%)
Apr 05, 2021
4.660
4.690
4.370
4.550
243,751
-0.04(-0.87%)
Apr 01, 2021
4.390
4.590
4.360
4.590
311,500
+0.22(+5.03%)
Mar 31, 2021
4.180
4.390
4.180
4.370
230,220
+0.24(+5.81%)
Mar 30, 2021
4.230
4.320
4.070
4.130
353,927
-0.10(-2.36%)
Mar 29, 2021
4.330
4.470
4.210
4.230
317,222
-0.16(-3.64%)
Mar 26, 2021
4.120
4.550
4.000
4.390
762,400
+0.32(+7.86%)
Mar 25, 2021
3.910
4.140
3.800
4.070
550,241
+0.14(+3.56%)
Mar 24, 2021
4.190
4.200
3.910
3.930
438,407
-0.18(-4.38%)
Mar 23, 2021
4.340
4.420
4.050
4.110
450,462
-0.23(-5.30%)
Mar 22, 2021
4.490
4.520
4.330
4.340
188,674
-0.11(-2.47%)
Mar 19, 2021
4.480
4.635
4.410
4.450
482,600
-0.02(-0.45%)
Mar 18, 2021
4.670
4.740
4.460
4.470
160,235
-0.27(-5.70%)
Mar 17, 2021
4.540
4.750
4.440
4.740
186,564
+0.17(+3.72%)
Mar 16, 2021
4.760
4.760
4.550
4.570
188,491
-0.16(-3.38%)
Mar 15, 2021
4.830
4.840
4.650
4.730
206,962
-0.13(-2.67%)
Mar 12, 2021
4.600
4.890
4.580
4.860
316,500
+0.21(+4.52%)
Mar 11, 2021
4.610
4.740
4.580
4.650
146,163
+0.11(+2.42%)
Mar 10, 2021
4.570
4.700
4.540
4.540
187,974
-0.05(-1.09%)
Mar 09, 2021
4.450
4.660
4.430
4.590
185,962
+0.20(+4.56%)
Mar 08, 2021
4.470
4.530
4.360
4.390
183,852
-0.08(-1.79%)
Mar 05, 2021
4.670
4.670
4.310
4.470
299,500
-0.17(-3.66%)
Mar 04, 2021
4.710
4.804
4.450
4.640
501,295
-0.10(-2.11%)
Mar 03, 2021
4.830
4.880
4.660
4.740
196,845
-0.06(-1.25%)
Mar 02, 2021
4.840
4.910
4.780
4.800
185,626
-0.01(-0.21%)
Mar 01, 2021
4.620
4.860
4.610
4.810
288,382
+0.28(+6.18%)
Feb 26, 2021
4.760
4.800
4.370
4.530
647,300
-0.26(-5.43%)
Feb 25, 2021
4.920
4.920
4.686
4.790
476,402
-0.11(-2.24%)
Feb 24, 2021
4.850
4.970
4.772
4.900
151,117
+0.10(+2.08%)
Feb 23, 2021
4.850
4.940
4.630
4.800
308,201
-0.17(-3.42%)
Feb 22, 2021
4.900
5.070
4.870
4.970
175,856
-0.01(-0.20%)
Feb 19, 2021
4.850
5.080
4.810
4.980
241,000
+0.13(+2.68%)
Feb 18, 2021
4.910
4.940
4.750
4.850
264,127
-0.11(-2.22%)
Feb 17, 2021
4.960
5.010
4.860
4.960
287,591
-0.05(-1.00%)
Feb 16, 2021
5.280
5.320
4.910
5.010
547,744
-0.21(-4.02%)
Feb 12, 2021
5.230
5.360
5.070
5.220
324,800
+0.00(+0.00%)
Feb 11, 2021
5.320
5.440
5.160
5.220
243,449
-0.07(-1.32%)
Feb 10, 2021
5.440
5.550
5.210
5.290
204,173
-0.08(-1.49%)
Feb 09, 2021
5.540
5.690
5.350
5.370
296,839
-0.12(-2.19%)
Feb 08, 2021
5.210
5.540
5.190
5.490
393,594
+0.33(+6.40%)
Feb 05, 2021
5.180
5.280
5.060
5.160
405,400
+0.07(+1.38%)
Feb 04, 2021
5.070
5.180
5.040
5.090
246,445
+0.03(+0.59%)
Feb 03, 2021
4.870
5.130
4.860
5.060
501,887
+0.16(+3.27%)
Feb 02, 2021
4.770
4.930
4.760
4.900
259,446
+0.16(+3.38%)
Feb 01, 2021
4.750
4.840
4.670
4.740
221,730
+0.06(+1.28%)
Jan 29, 2021
4.850
4.880
4.670
4.680
257,500
-0.16(-3.31%)
Jan 28, 2021
4.820
4.920
4.720
4.840
157,828
+0.09(+1.89%)
Jan 27, 2021
4.880
4.950
4.720
4.750
291,665
-0.23(-4.62%)
Jan 26, 2021
5.000
5.040
4.860
4.980
243,357
+0.00(+0.00%)
Jan 25, 2021
5.040
5.090
4.830
4.980
328,202
-0.02(-0.40%)
Jan 22, 2021
5.040
5.090
4.880
5.000
300,900
-0.04(-0.79%)
Jan 21, 2021
4.900
5.130
4.830
5.040
413,524
+0.18(+3.70%)
Jan 20, 2021
4.780
4.900
4.750
4.860
234,052
+0.07(+1.46%)
Jan 19, 2021
4.770
4.820
4.660
4.790
251,210
+0.06(+1.27%)
Jan 15, 2021
4.760
4.820
4.630
4.730
280,100
-0.09(-1.87%)
Jan 14, 2021
4.860
5.000
4.780
4.820
262,357
-0.01(-0.21%)
Jan 13, 2021
4.690
4.890
4.690
4.830
231,829
+0.11(+2.33%)
Jan 12, 2021
4.730
4.779
4.600
4.720
361,250
-0.01(-0.21%)
Jan 11, 2021
4.880
4.980
4.710
4.730
286,601
-0.25(-5.02%)
Jan 08, 2021
4.800
5.030
4.776
4.980
233,500
+0.15(+3.11%)
Jan 07, 2021
4.770
4.950
4.750
4.830
291,059
+0.07(+1.47%)
Jan 06, 2021
4.840
5.040
4.750
4.760
289,544
+0.00(+0.00%)
Jan 05, 2021
4.680
4.845
4.680
4.760
253,247
+0.09(+1.93%)
Jan 04, 2021
4.660
4.700
4.580
4.670
304,841
+0.03(+0.65%)
Dec 31, 2020
4.640
4.640
4.640
227,314
-0.12(-2.52%)
Dec 30, 2020
4.720
4.780
4.690
4.760
227,314
+0.05(+1.06%)
Dec 29, 2020
4.800
4.835
4.630
4.710
273,335
-0.07(-1.46%)
Dec 28, 2020
4.880
5.060
4.760
4.780
305,679
-0.05(-1.04%)
Dec 24, 2020
4.700
4.830
4.640
4.830
200,200
+0.12(+2.44%)
Dec 23, 2020
4.690
4.740
4.370
4.715
739,450
-0.20(-3.97%)
Dec 22, 2020
5.010
5.150
4.910
4.910
261,780
-0.12(-2.39%)
Dec 21, 2020
5.010
5.110
4.920
5.030
358,822
-0.13(-2.52%)
Dec 18, 2020
5.320
5.340
5.090
5.160
389,500
-0.14(-2.64%)
Dec 17, 2020
5.060
5.350
5.060
5.300
285,965
+0.14(+2.71%)
Dec 16, 2020
5.200
5.230
5.010
5.160
277,248
+0.00(+0.00%)
Dec 15, 2020
5.070
5.190
4.960
5.160
301,605
+0.07(+1.38%)
Dec 14, 2020
5.040
5.190
4.950
5.090
273,756
+0.09(+1.80%)
Dec 11, 2020
5.000
5.040
4.930
5.000
156,600
-0.03(-0.60%)
Dec 10, 2020
4.980
5.050
4.920
5.030
285,410
+0.04(+0.80%)
Dec 09, 2020
5.220
5.250
4.970
4.990
261,501
-0.18(-3.48%)
Dec 08, 2020
4.960
5.235
4.950
5.170
485,934
+0.18(+3.61%)
Dec 07, 2020
5.000
5.120
4.940
4.990
388,286
-0.05(-0.99%)
Dec 04, 2020
4.750
5.060
4.720
5.040
526,700
+0.34(+7.23%)
Dec 03, 2020
4.800
4.810
4.680
4.700
343,577
-0.08(-1.67%)
Dec 02, 2020
4.810
4.890
4.610
4.780
436,259
+0.00(+0.00%)
Dec 01, 2020
4.990
5.030
4.770
4.780
544,920
-0.11(-2.25%)
Nov 30, 2020
5.080
5.150
4.820
4.890
1,437,528
-0.13(-2.59%)
Nov 27, 2020
5.050
5.050
4.840
5.020
333,100
+0.02(+0.40%)
Nov 25, 2020
5.020
5.100
4.790
5.000
477,100
-0.05(-0.99%)
Nov 24, 2020
4.860
5.146
4.830
5.050
754,129
+0.20(+4.12%)
Nov 23, 2020
4.770
4.880
4.610
4.850
847,595
+0.29(+6.36%)
Nov 20, 2020
4.500
4.840
4.440
4.560
1,392,700
+0.06(+1.33%)
Nov 19, 2020
4.250
4.510
4.100
4.500
2,459,289
+0.30(+7.14%)
Nov 18, 2020
4.130
4.370
3.840
4.200
6,331,569
-1.94(-31.60%)
Nov 17, 2020
5.740
6.140
5.720
6.140
1,009,351
+0.40(+6.97%)
Nov 16, 2020
5.670
5.740
5.500
5.740
310,772
+0.30(+5.51%)
Nov 13, 2020
5.500
5.560
5.274
5.440
220,200
-0.01(-0.18%)
Nov 12, 2020
5.500
5.600
5.400
5.450
146,340
-0.12(-2.15%)
Nov 11, 2020
5.740
5.740
5.360
5.570
308,415
-0.12(-2.11%)
Nov 10, 2020
5.620
5.780
5.540
5.690
257,413
+0.10(+1.79%)
Nov 09, 2020
5.490
5.680
5.450
5.590
355,200
+0.33(+6.27%)
Nov 06, 2020
5.220
5.380
5.023
5.260
185,700
-0.05(-0.94%)
Nov 05, 2020
5.350
5.380
5.220
5.310
164,660
+0.03(+0.57%)
Nov 04, 2020
5.190
5.340
5.030
5.280
271,936
+0.12(+2.33%)
Nov 03, 2020
4.950
5.275
4.950
5.160
222,988
+0.22(+4.45%)
Nov 02, 2020
4.800
4.950
4.760
4.940
230,986
+0.18(+3.78%)
Oct 30, 2020
4.830
4.890
4.560
4.760
310,900
-0.16(-3.25%)
Oct 29, 2020
4.800
5.000
4.750
4.920
197,779
+0.11(+2.29%)
Oct 28, 2020
4.980
5.100
4.770
4.810
286,856
-0.26(-5.13%)
Oct 27, 2020
5.270
5.510
5.050
5.070
163,786
-0.18(-3.43%)
Oct 26, 2020
5.470
5.481
5.130
5.250
288,111
-0.27(-4.89%)
Oct 23, 2020
5.680
5.700
5.450
5.520
151,100
-0.11(-1.95%)
Oct 22, 2020
5.570
5.700
5.390
5.630
203,269
+0.09(+1.62%)
Oct 21, 2020
5.680
5.800
5.490
5.540
177,262
-0.17(-2.98%)
Oct 20, 2020
5.660
5.790
5.610
5.710
106,517
+0.08(+1.42%)
Oct 19, 2020
5.780
5.853
5.600
5.630
114,964
-0.14(-2.43%)
Oct 16, 2020
5.830
5.890
5.730
5.770
135,500
-0.08(-1.37%)
Oct 15, 2020
5.700
5.910
5.620
5.850
173,651
+0.08(+1.39%)
Oct 14, 2020
5.960
5.960
5.750
5.770
159,867
-0.14(-2.37%)
Oct 13, 2020
5.980
6.170
5.860
5.910
247,033
-0.13(-2.15%)
Oct 12, 2020
5.890
6.220
5.720
6.040
437,486
+0.26(+4.50%)
Oct 09, 2020
5.900
5.920
5.745
5.780
219,100
-0.04(-0.69%)
Oct 08, 2020
5.750
5.900
5.730
5.820
184,719
+0.12(+2.11%)
Oct 07, 2020
5.640
5.760
5.590
5.700
204,182
+0.11(+1.97%)
Oct 06, 2020
5.780
5.920
5.580
5.590
275,635
-0.18(-3.12%)
Oct 05, 2020
5.780
5.810
5.630
5.770
166,423
+0.12(+2.12%)
Oct 02, 2020
5.600
5.740
5.567
5.650
189,300
-0.12(-2.08%)
Oct 01, 2020
5.710
5.820
5.660
5.770
271,033
+0.09(+1.58%)
Sep 30, 2020
5.920
5.970
5.650
5.680
209,055
-0.21(-3.57%)
Sep 29, 2020
5.830
6.030
5.740
5.890
241,548
+0.04(+0.68%)
Sep 28, 2020
5.710
5.890
5.680
5.850
238,674
+0.15(+2.63%)
Sep 25, 2020
5.440
5.790
5.440
5.700
170,400
+0.15(+2.70%)
Sep 24, 2020
5.510
5.660
5.380
5.550
233,457
+0.05(+0.91%)
Sep 23, 2020
5.690
5.820
5.440
5.500
239,317
-0.24(-4.18%)
Sep 22, 2020
5.740
5.790
5.510
5.740
243,004
+0.04(+0.70%)
Sep 21, 2020
5.750
5.820
5.580
5.700
344,185
-0.17(-2.90%)
Sep 18, 2020
5.870
5.920
5.610
5.870
491,200
+0.07(+1.21%)
Sep 17, 2020
5.860
5.990
5.730
5.800
296,301
-0.15(-2.52%)
Sep 16, 2020
5.680
6.130
5.640
5.950
475,869
+0.25(+4.39%)
Sep 15, 2020
5.640
5.820
5.616
5.700
303,395
+0.09(+1.60%)
Sep 14, 2020
5.550
5.820
5.500
5.610
422,437
+0.17(+3.12%)
Sep 11, 2020
5.550
5.580
5.330
5.440
341,900
-0.09(-1.63%)
Sep 10, 2020
5.710
5.990
5.520
5.530
336,566
-0.17(-2.98%)
Sep 09, 2020
5.670
5.770
5.590
5.700
377,978
+0.08(+1.42%)
Sep 08, 2020
5.740
5.920
5.560
5.620
811,236
-0.29(-4.91%)
Sep 04, 2020
6.330
6.370
5.770
5.910
478,500
-0.37(-5.89%)
Sep 03, 2020
6.410
6.410
6.190
6.280
495,778
-0.12(-1.88%)
Sep 02, 2020
6.500
6.520
6.250
6.400
404,466
-0.04(-0.62%)
Sep 01, 2020
6.450
6.650
6.400
6.440
304,072
+0.00(+0.00%)
Aug 31, 2020
6.680
6.730
6.360
6.440
613,345
-0.29(-4.31%)
Aug 28, 2020
6.840
6.850
6.664
6.730
276,700
-0.05(-0.74%)
Aug 27, 2020
6.960
6.995
6.690
6.780
627,258
-0.19(-2.73%)
Aug 26, 2020
7.000
7.060
6.900
6.970
397,000
-0.04(-0.57%)
Aug 25, 2020
7.000
7.130
6.900
7.010
344,057
-0.01(-0.14%)
Aug 24, 2020
7.300
7.420
6.900
7.020
967,722
-0.01(-0.14%)
Aug 21, 2020
7.000
7.160
6.920
7.030
459,000
+0.03(+0.43%)
Aug 20, 2020
6.700
7.140
6.630
7.000
663,848
+0.31(+4.63%)
Aug 19, 2020
6.870
6.970
6.520
6.690
1,016,801
-0.22(-3.18%)
Aug 18, 2020
7.300
7.360
6.900
6.910
1,193,432
-0.41(-5.60%)
Aug 17, 2020
7.800
7.970
7.170
7.320
1,936,086
-0.74(-9.18%)
Aug 14, 2020
8.190
8.240
7.290
8.060
3,808,200
-2.30(-22.20%)
Aug 13, 2020
9.900
10.67
9.900
10.36
840,030
+0.42(+4.23%)
Aug 12, 2020
10.00
10.22
9.580
9.940
426,043
-0.01(-0.10%)
Aug 11, 2020
10.30
10.48
9.900
9.950
417,772
-0.23(-2.26%)
Aug 10, 2020
10.26
10.51
10.02
10.18
440,876
+0.04(+0.39%)
Aug 07, 2020
10.12
10.98
9.940
10.14
801,300
+0.02(+0.20%)
Aug 06, 2020
9.850
10.24
9.810
10.12
382,224
+0.23(+2.33%)
Aug 05, 2020
9.580
9.940
9.450
9.890
663,291
+0.32(+3.34%)
Aug 04, 2020
9.510
9.590
9.330
9.570
358,673
+0.03(+0.31%)
Aug 03, 2020
9.360
9.750
9.280
9.540
635,802
+0.20(+2.14%)
Jul 31, 2020
9.290
9.380
9.050
9.340
367,600
+0.09(+0.97%)
Jul 30, 2020
9.120
9.360
8.990
9.250
349,613
+0.07(+0.76%)
Jul 29, 2020
8.760
9.380
8.760
9.180
457,300
+0.42(+4.79%)
Jul 28, 2020
9.040
9.090
8.700
8.760
337,869
-0.29(-3.20%)
Jul 27, 2020
8.790
9.160
8.680
9.050
414,280
+0.32(+3.67%)
Jul 24, 2020
8.910
8.980
8.630
8.730
334,100
-0.29(-3.22%)
Jul 23, 2020
9.220
9.370
8.930
9.020
445,540
-0.26(-2.80%)
Jul 22, 2020
9.420
9.530
9.100
9.280
340,377
-0.13(-1.38%)
Jul 21, 2020
9.580
9.980
9.300
9.410
586,365
-0.04(-0.42%)
Jul 20, 2020
9.230
9.530
8.930
9.450
374,509
+0.25(+2.72%)
Jul 17, 2020
8.990
9.230
8.768
9.200
517,000
+0.14(+1.55%)
Jul 16, 2020
9.190
9.250
8.970
9.060
444,343
-0.21(-2.27%)
Jul 15, 2020
8.680
9.290
8.680
9.270
735,658
+0.47(+5.34%)
Jul 14, 2020
8.570
8.820
8.230
8.800
524,821
+0.13(+1.50%)
Jul 13, 2020
9.350
9.400
8.620
8.670
644,785
-0.53(-5.76%)
Jul 10, 2020
9.110
9.470
8.940
9.200
483,300
+0.00(+0.00%)
Jul 09, 2020
9.450
9.450
9.000
9.200
429,055
-0.25(-2.65%)
Jul 08, 2020
10.14
10.14
9.240
9.450
564,194
-0.24(-2.48%)
Jul 07, 2020
9.980
10.39
9.660
9.690
650,435
-0.30(-3.00%)
Jul 06, 2020
9.790
10.20
9.420
9.990
992,744
+0.50(+5.27%)
Jul 02, 2020
9.550
9.760
9.210
9.490
491,400
+0.11(+1.17%)
Jul 01, 2020
9.830
9.940
9.020
9.380
728,235
-0.33(-3.40%)
Jun 30, 2020
9.400
9.900
9.060
9.710
854,229
+0.26(+2.75%)
Jun 29, 2020
10.35
10.51
9.280
9.450
877,732
-0.73(-7.17%)
Jun 26, 2020
10.01
10.40
8.690
10.18
2,466,000
-0.42(-3.96%)
Jun 25, 2020
7.480
10.93
7.480
10.60
10,195,704
+2.87(+37.13%)
Jun 24, 2020
8.000
8.170
7.550
7.730
583,398
-0.40(-4.98%)
Jun 23, 2020
7.840
8.490
7.840
8.135
652,549
+0.42(+5.38%)
Jun 22, 2020
8.030
8.250
7.610
7.720
638,116
-0.29(-3.62%)
Jun 19, 2020
7.830
8.600
7.830
8.010
1,038,200
+0.30(+3.96%)
Jun 18, 2020
7.500
7.750
7.370
7.705
404,171
+0.12(+1.52%)
Jun 17, 2020
7.860
7.980
7.540
7.590
339,756
-0.21(-2.69%)
Jun 16, 2020
7.870
7.960
7.580
7.800
414,232
+0.23(+3.11%)
Jun 15, 2020
7.120
7.670
7.020
7.565
399,316
+0.25(+3.35%)
Jun 12, 2020
7.400
7.620
7.133
7.320
279,800
+0.18(+2.52%)
Jun 11, 2020
7.630
7.720
7.060
7.140
601,666
-0.84(-10.53%)
Jun 10, 2020
8.270
8.300
7.830
7.980
451,795
-0.26(-3.16%)
Jun 09, 2020
8.150
8.380
7.970
8.240
408,578
-0.02(-0.24%)
Jun 08, 2020
8.300
8.450
8.080
8.260
447,519
+0.12(+1.47%)
Jun 05, 2020
7.680
8.420
7.680
8.140
693,000
+0.57(+7.53%)
Jun 04, 2020
7.610
7.900
7.450
7.570
410,569
-0.01(-0.13%)
Jun 03, 2020
7.380
7.950
7.240
7.580
671,503
+0.19(+2.57%)
Jun 02, 2020
6.950
7.540
6.920
7.390
474,609
+0.35(+4.97%)
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.