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
)
4.700
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 28, 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
2.520
2.625
2.400
2.400
176,607
-0.13(-5.14%)
May 30, 2023
2.760
2.840
2.530
2.530
204,701
-0.31(-10.92%)
May 26, 2023
2.780
2.910
2.765
2.840
131,123
+0.04(+1.43%)
May 25, 2023
3.020
3.020
2.770
2.800
193,774
-0.22(-7.28%)
May 24, 2023
3.090
3.110
2.980
3.020
106,492
-0.10(-3.21%)
May 23, 2023
3.200
3.300
3.120
3.120
62,863
-0.11(-3.41%)
May 22, 2023
3.380
3.450
3.200
3.230
62,677
-0.14(-4.15%)
May 19, 2023
3.340
3.420
3.290
3.370
159,596
+0.02(+0.60%)
May 18, 2023
3.370
3.425
3.285
3.350
93,773
+0.00(+0.00%)
May 17, 2023
3.180
3.410
3.180
3.350
151,660
+0.15(+4.69%)
May 16, 2023
3.150
3.245
3.100
3.200
268,629
+0.02(+0.63%)
May 15, 2023
3.170
3.270
3.160
3.180
301,594
-0.02(-0.63%)
May 12, 2023
3.260
3.358
3.100
3.200
282,917
-0.07(-2.14%)
May 11, 2023
3.250
3.300
3.100
3.270
174,162
-0.09(-2.68%)
May 10, 2023
3.320
3.380
3.305
3.360
87,375
+0.03(+0.90%)
May 09, 2023
3.280
3.390
3.270
3.330
55,324
+0.00(+0.00%)
May 08, 2023
3.380
3.440
3.300
3.330
29,411
-0.07(-2.06%)
May 05, 2023
3.400
3.430
3.320
3.400
64,237
+0.06(+1.80%)
May 04, 2023
3.360
3.390
3.300
3.340
49,447
-0.05(-1.47%)
May 03, 2023
3.350
3.470
3.350
3.390
73,827
+0.04(+1.19%)
May 02, 2023
3.370
3.460
3.330
3.350
55,644
-0.08(-2.33%)
May 01, 2023
3.400
3.550
3.380
3.430
65,390
-0.12(-3.38%)
Apr 28, 2023
3.350
3.640
3.320
3.550
162,618
+0.13(+3.80%)
Apr 27, 2023
3.460
3.520
3.390
3.420
114,612
-0.01(-0.29%)
Apr 26, 2023
3.340
3.530
3.310
3.430
71,300
+0.05(+1.48%)
Apr 25, 2023
3.530
3.550
3.380
3.380
145,631
-0.21(-5.85%)
Apr 24, 2023
3.620
3.680
3.550
3.590
65,571
+0.01(+0.28%)
Apr 21, 2023
3.550
3.640
3.460
3.580
99,749
+0.03(+0.85%)
Apr 20, 2023
3.670
3.720
3.520
3.550
153,039
-0.18(-4.83%)
Apr 19, 2023
3.730
3.750
3.660
3.730
64,402
-0.01(-0.27%)
Apr 18, 2023
3.800
3.800
3.730
3.740
84,852
-0.04(-1.06%)
Apr 17, 2023
3.660
3.790
3.610
3.780
110,061
+0.12(+3.28%)
Apr 14, 2023
3.450
3.740
3.450
3.660
176,771
+0.16(+4.57%)
Apr 13, 2023
3.600
3.700
3.400
3.500
593,863
-0.08(-2.23%)
Apr 12, 2023
3.760
3.760
3.560
3.580
175,715
-0.14(-3.76%)
Apr 11, 2023
3.630
3.750
3.600
3.720
448,923
+0.09(+2.48%)
Apr 10, 2023
3.520
3.670
3.402
3.630
111,066
+0.07(+1.97%)
Apr 06, 2023
3.430
3.610
3.430
3.560
44,281
+0.08(+2.30%)
Apr 05, 2023
3.260
3.580
3.250
3.480
109,259
-0.05(-1.42%)
Apr 04, 2023
3.750
3.750
3.530
3.530
106,127
-0.18(-4.85%)
Apr 03, 2023
3.620
3.740
3.590
3.710
107,693
+0.08(+2.20%)
Mar 31, 2023
3.610
3.710
3.570
3.630
86,175
+0.05(+1.40%)
Mar 30, 2023
3.580
3.640
3.570
3.580
88,624
+0.00(+0.00%)
Mar 29, 2023
3.630
3.650
3.520
3.580
65,584
-0.02(-0.56%)
Mar 28, 2023
3.450
3.640
3.450
3.600
90,944
+0.09(+2.56%)
Mar 27, 2023
3.810
3.850
3.420
3.510
363,987
-0.30(-7.87%)
Mar 24, 2023
3.750
3.900
3.640
3.810
163,390
+0.07(+1.87%)
Mar 23, 2023
3.760
3.980
3.670
3.740
346,552
+0.05(+1.36%)
Mar 22, 2023
3.620
3.830
3.560
3.690
317,630
+0.17(+4.83%)
Mar 21, 2023
3.570
3.630
3.440
3.520
140,489
-0.02(-0.56%)
Mar 20, 2023
3.620
3.620
3.410
3.540
178,819
-0.08(-2.21%)
Mar 17, 2023
3.710
3.760
3.610
3.620
98,445
-0.08(-2.16%)
Mar 16, 2023
3.570
3.750
3.570
3.700
84,773
+0.03(+0.82%)
Mar 15, 2023
3.920
3.920
3.560
3.670
130,739
-0.25(-6.38%)
Mar 14, 2023
3.830
3.960
3.730
3.920
245,473
+0.17(+4.53%)
Mar 13, 2023
3.540
3.800
3.440
3.750
190,747
+0.21(+5.93%)
Mar 10, 2023
3.810
3.810
3.460
3.540
174,200
-0.29(-7.57%)
Mar 09, 2023
3.900
3.950
3.790
3.830
54,965
-0.09(-2.30%)
Mar 08, 2023
3.860
3.950
3.860
3.920
63,290
+0.06(+1.55%)
Mar 07, 2023
3.990
3.990
3.830
3.860
100,463
-0.12(-3.02%)
Mar 06, 2023
3.870
3.990
3.814
3.980
120,662
+0.11(+2.84%)
Mar 03, 2023
3.900
3.930
3.803
3.870
140,018
+0.01(+0.26%)
Mar 02, 2023
3.610
3.890
3.600
3.860
108,800
+0.16(+4.32%)
Mar 01, 2023
3.900
3.950
3.630
3.700
290,184
-0.18(-4.64%)
Feb 28, 2023
3.680
3.930
3.680
3.880
183,146
+0.18(+4.86%)
Feb 27, 2023
3.600
3.750
3.560
3.700
151,796
+0.14(+3.93%)
Feb 24, 2023
3.430
3.590
3.373
3.560
83,826
+0.13(+3.79%)
Feb 23, 2023
3.260
3.443
3.260
3.430
73,188
+0.17(+5.21%)
Feb 22, 2023
3.330
3.360
3.230
3.260
96,201
-0.06(-1.81%)
Feb 21, 2023
3.440
3.470
3.260
3.320
88,533
-0.13(-3.77%)
Feb 17, 2023
3.400
3.450
3.360
3.450
44,954
+0.04(+1.17%)
Feb 16, 2023
3.280
3.450
3.251
3.410
81,642
+0.04(+1.19%)
Feb 15, 2023
3.330
3.480
3.278
3.370
98,308
+0.02(+0.60%)
Feb 14, 2023
3.500
3.540
3.330
3.350
98,698
-0.12(-3.46%)
Feb 13, 2023
3.430
3.490
3.366
3.470
78,259
+0.07(+2.06%)
Feb 10, 2023
3.460
3.480
3.360
3.400
71,709
-0.03(-0.87%)
Feb 09, 2023
3.480
3.481
3.360
3.430
101,101
+0.03(+0.88%)
Feb 08, 2023
3.550
3.580
3.373
3.400
166,643
-0.20(-5.56%)
Feb 07, 2023
3.470
3.640
3.350
3.600
150,687
+0.18(+5.26%)
Feb 06, 2023
3.240
3.600
3.240
3.420
403,672
+0.19(+5.88%)
Feb 03, 2023
3.250
3.350
3.156
3.230
192,439
-0.01(-0.31%)
Feb 02, 2023
3.250
3.380
3.240
3.240
245,141
-0.04(-1.22%)
Feb 01, 2023
3.510
3.550
3.240
3.280
147,831
-0.19(-5.48%)
Jan 31, 2023
3.190
3.500
3.170
3.470
273,577
+0.27(+8.44%)
Jan 30, 2023
3.410
3.410
3.190
3.200
64,408
-0.10(-3.03%)
Jan 27, 2023
3.300
3.363
3.270
3.300
74,913
-0.03(-0.90%)
Jan 26, 2023
3.350
3.450
3.290
3.330
101,548
+0.04(+1.22%)
Jan 25, 2023
3.260
3.350
3.150
3.290
68,822
-0.01(-0.30%)
Jan 24, 2023
3.370
3.400
3.280
3.300
147,959
-0.09(-2.65%)
Jan 23, 2023
3.260
3.550
3.210
3.390
507,016
+0.14(+4.31%)
Jan 20, 2023
3.100
3.270
3.070
3.250
155,719
+0.15(+4.84%)
Jan 19, 2023
3.040
3.140
3.030
3.100
43,055
+0.04(+1.31%)
Jan 18, 2023
3.180
3.250
3.070
3.060
63,610
-0.10(-3.16%)
Jan 17, 2023
3.200
3.270
3.150
3.160
154,830
-0.04(-1.25%)
Jan 13, 2023
3.070
3.200
3.000
3.200
207,108
+0.13(+4.23%)
Jan 12, 2023
3.000
3.100
2.965
3.070
146,537
+0.04(+1.32%)
Jan 11, 2023
2.920
3.050
2.820
3.030
206,519
+0.11(+3.77%)
Jan 10, 2023
2.820
2.970
2.810
2.920
90,678
+0.07(+2.46%)
Jan 09, 2023
2.730
2.860
2.670
2.850
66,707
+0.16(+5.95%)
Jan 06, 2023
2.550
2.720
2.520
2.690
53,083
+0.14(+5.49%)
Jan 05, 2023
2.550
2.590
2.450
2.550
44,791
+0.01(+0.39%)
Jan 04, 2023
2.480
2.560
2.400
2.540
34,315
+0.06(+2.42%)
Jan 03, 2023
2.580
2.596
2.410
2.480
32,881
-0.10(-3.88%)
Dec 30, 2022
2.400
2.590
2.341
2.580
64,684
+0.18(+7.50%)
Dec 29, 2022
2.240
2.420
2.200
2.400
122,837
+0.16(+7.14%)
Dec 28, 2022
2.270
2.370
2.216
2.240
74,205
-0.04(-1.75%)
Dec 27, 2022
2.400
2.420
2.260
2.280
68,255
-0.14(-5.79%)
Dec 23, 2022
2.470
2.500
2.386
2.420
31,486
-0.05(-2.02%)
Dec 22, 2022
2.470
2.580
2.410
2.470
31,717
-0.05(-1.98%)
Dec 21, 2022
2.710
2.710
2.480
2.520
43,821
-0.16(-5.97%)
Dec 20, 2022
2.570
2.730
2.520
2.680
98,063
+0.13(+5.10%)
Dec 19, 2022
2.390
2.600
2.390
2.550
59,849
+0.18(+7.59%)
Dec 16, 2022
2.300
2.380
2.300
2.370
101,645
+0.06(+2.60%)
Dec 15, 2022
2.420
2.460
2.300
2.310
111,293
-0.20(-7.97%)
Dec 14, 2022
2.600
2.600
2.440
2.510
52,299
-0.08(-3.09%)
Dec 13, 2022
2.820
2.820
2.200
2.590
198,918
-0.12(-4.60%)
Dec 12, 2022
2.700
2.760
2.670
2.715
54,094
+0.01(+0.56%)
Dec 09, 2022
2.710
2.741
2.690
2.700
22,098
-0.05(-1.82%)
Dec 08, 2022
2.680
2.800
2.680
2.750
33,764
+0.07(+2.61%)
Dec 07, 2022
2.780
2.780
2.650
2.680
51,377
-0.12(-4.29%)
Dec 06, 2022
2.880
2.910
2.780
2.800
49,596
-0.11(-3.78%)
Dec 05, 2022
2.940
2.940
2.820
2.910
155,961
-0.03(-1.02%)
Dec 02, 2022
2.900
2.950
2.900
2.940
40,629
-0.02(-0.68%)
Dec 01, 2022
2.890
3.000
2.890
2.960
76,546
-0.02(-0.67%)
Nov 30, 2022
2.990
3.000
2.900
2.980
58,927
+0.01(+0.34%)
Nov 29, 2022
2.970
3.000
2.910
2.970
59,881
+0.00(+0.00%)
Nov 28, 2022
2.880
3.100
2.810
2.970
222,301
+0.05(+1.71%)
Nov 25, 2022
2.990
2.996
2.901
2.920
33,532
-0.09(-2.99%)
Nov 23, 2022
2.880
3.020
2.860
3.010
74,287
+0.12(+4.15%)
Nov 22, 2022
2.870
3.000
2.870
2.890
94,920
+0.04(+1.40%)
Nov 21, 2022
2.720
3.011
2.690
2.850
244,697
+0.13(+4.78%)
Nov 18, 2022
2.720
2.730
2.670
2.720
53,463
+0.03(+1.12%)
Nov 17, 2022
2.640
2.700
2.640
2.690
185,541
+0.00(+0.00%)
Nov 16, 2022
2.720
2.785
2.650
2.690
28,795
-0.05(-1.82%)
Nov 15, 2022
2.690
2.760
2.660
2.740
64,338
+0.07(+2.62%)
Nov 14, 2022
2.560
2.760
2.560
2.670
109,294
+0.10(+3.89%)
Nov 11, 2022
2.430
2.600
2.400
2.570
141,738
+0.17(+7.08%)
Nov 10, 2022
2.200
2.434
2.200
2.400
96,181
+0.28(+13.48%)
Nov 09, 2022
2.490
2.540
1.960
2.115
187,938
-0.33(-13.67%)
Nov 08, 2022
2.350
2.474
2.350
2.450
73,911
+0.09(+3.81%)
Nov 07, 2022
2.250
2.390
2.220
2.360
83,739
+0.11(+4.89%)
Nov 04, 2022
2.290
2.300
2.200
2.250
23,917
+0.02(+0.90%)
Nov 03, 2022
2.310
2.438
2.210
2.230
58,867
-0.15(-6.30%)
Nov 02, 2022
2.460
2.460
2.320
2.380
41,884
-0.07(-2.86%)
Nov 01, 2022
2.450
2.470
2.400
2.450
22,650
+0.00(+0.00%)
Oct 31, 2022
2.370
2.490
2.330
2.450
58,697
+0.08(+3.38%)
Oct 28, 2022
2.350
2.400
2.300
2.370
24,711
+0.01(+0.42%)
Oct 27, 2022
2.290
2.360
2.260
2.360
21,669
+0.06(+2.61%)
Oct 26, 2022
2.300
2.344
2.250
2.300
22,698
+0.00(+0.07%)
Oct 25, 2022
2.290
2.350
2.290
2.298
9,932
-0.00(-0.07%)
Oct 24, 2022
2.320
2.340
2.270
2.300
63,625
+0.03(+1.32%)
Oct 21, 2022
2.100
2.330
2.100
2.270
40,832
+0.15(+7.08%)
Oct 20, 2022
2.190
2.200
2.090
2.120
22,041
-0.03(-1.40%)
Oct 19, 2022
2.160
2.200
2.140
2.150
34,446
+0.02(+0.94%)
Oct 18, 2022
2.140
2.215
2.090
2.130
22,137
+0.02(+0.95%)
Oct 17, 2022
2.140
2.210
2.080
2.110
53,997
-0.01(-0.47%)
Oct 14, 2022
2.236
2.236
2.100
2.120
23,795
-0.10(-4.50%)
Oct 13, 2022
2.130
2.220
2.050
2.220
59,634
+0.07(+3.26%)
Oct 12, 2022
2.200
2.270
2.120
2.150
51,881
-0.09(-4.02%)
Oct 11, 2022
2.180
2.280
2.150
2.240
37,407
+0.06(+2.75%)
Oct 10, 2022
2.180
2.223
2.150
2.180
25,081
+0.01(+0.46%)
Oct 07, 2022
2.326
2.326
2.160
2.170
43,503
-0.20(-8.44%)
Oct 06, 2022
2.430
2.450
2.350
2.370
26,490
-0.06(-2.47%)
Oct 05, 2022
2.420
2.570
2.360
2.430
44,730
-0.07(-2.80%)
Oct 04, 2022
2.500
2.590
2.469
2.500
73,984
+0.08(+3.31%)
Oct 03, 2022
2.390
2.450
2.370
2.420
26,064
+0.05(+2.11%)
Sep 30, 2022
2.250
2.430
2.250
2.370
74,036
+0.08(+3.49%)
Sep 29, 2022
2.380
2.380
2.263
2.290
33,743
-0.15(-6.15%)
Sep 28, 2022
2.400
2.484
2.370
2.440
26,348
+0.06(+2.52%)
Sep 27, 2022
2.380
2.500
2.310
2.380
89,034
+0.05(+2.15%)
Sep 26, 2022
2.410
2.460
2.320
2.330
78,121
-0.10(-4.12%)
Sep 23, 2022
2.490
2.490
2.400
2.430
54,050
-0.11(-4.33%)
Sep 22, 2022
2.730
2.730
2.450
2.540
134,581
-0.18(-6.62%)
Sep 21, 2022
2.720
2.796
2.680
2.720
81,759
-0.03(-1.09%)
Sep 20, 2022
2.720
2.770
2.650
2.750
66,997
+0.00(+0.00%)
Sep 19, 2022
2.560
2.770
2.560
2.750
77,598
+0.14(+5.36%)
Sep 16, 2022
2.770
2.773
2.564
2.610
130,236
-0.26(-9.06%)
Sep 15, 2022
2.890
2.940
2.810
2.870
97,217
-0.02(-0.69%)
Sep 14, 2022
2.810
2.900
2.760
2.890
38,123
+0.11(+3.96%)
Sep 13, 2022
2.790
2.890
2.760
2.780
61,239
-0.12(-4.14%)
Sep 12, 2022
2.990
3.000
2.800
2.900
78,656
-0.05(-1.69%)
Sep 09, 2022
2.890
2.980
2.860
2.950
61,571
+0.08(+2.79%)
Sep 08, 2022
2.960
3.020
2.740
2.870
95,676
-0.05(-1.71%)
Sep 07, 2022
2.800
3.010
2.740
2.920
161,757
+0.15(+5.42%)
Sep 06, 2022
2.790
2.880
2.710
2.770
94,647
-0.02(-0.72%)
Sep 02, 2022
2.995
2.995
2.770
2.790
99,771
-0.16(-5.42%)
Sep 01, 2022
3.030
3.050
2.840
2.950
114,523
-0.13(-4.22%)
Aug 31, 2022
3.200
3.200
3.060
3.080
179,538
-0.05(-1.60%)
Aug 30, 2022
3.140
3.220
3.020
3.130
232,138
-0.07(-2.19%)
Aug 29, 2022
3.040
3.270
2.990
3.200
234,031
+0.12(+3.90%)
Aug 26, 2022
3.060
3.145
3.058
3.080
94,342
-0.02(-0.65%)
Aug 25, 2022
3.120
3.180
3.000
3.100
98,981
-0.02(-0.48%)
Aug 24, 2022
3.050
3.140
3.050
3.115
116,986
+0.02(+0.48%)
Aug 23, 2022
2.920
3.120
2.730
3.100
176,891
+0.18(+6.16%)
Aug 22, 2022
2.970
3.050
2.710
2.920
328,445
-0.17(-5.50%)
Aug 19, 2022
3.120
3.120
2.940
3.090
156,879
-0.03(-0.96%)
Aug 18, 2022
2.790
3.160
2.750
3.120
532,051
+0.34(+12.23%)
Aug 17, 2022
2.870
2.906
2.700
2.780
112,099
-0.09(-3.14%)
Aug 16, 2022
2.720
2.950
2.670
2.870
420,371
+0.16(+5.90%)
Aug 15, 2022
2.500
2.740
2.370
2.710
236,711
+0.23(+9.27%)
Aug 12, 2022
2.450
2.570
2.410
2.480
251,429
+0.04(+1.64%)
Aug 11, 2022
2.330
2.480
2.330
2.440
221,833
+0.13(+5.63%)
Aug 10, 2022
2.200
2.320
2.050
2.310
255,101
+0.07(+3.12%)
Aug 09, 2022
2.120
2.250
2.000
2.240
216,301
+0.09(+4.19%)
Aug 08, 2022
2.180
2.200
2.080
2.150
79,615
+0.04(+1.90%)
Aug 05, 2022
1.970
2.130
1.970
2.110
36,336
+0.07(+3.43%)
Aug 04, 2022
2.030
2.080
1.990
2.040
60,154
+0.03(+1.49%)
Aug 03, 2022
2.150
2.170
1.990
2.010
118,886
-0.14(-6.51%)
Aug 02, 2022
2.150
2.200
2.094
2.150
124,908
+0.01(+0.47%)
Aug 01, 2022
1.890
2.230
1.890
2.140
464,028
+0.22(+11.46%)
Jul 29, 2022
1.870
1.930
1.870
1.920
91,268
+0.06(+3.23%)
Jul 28, 2022
1.890
1.890
1.820
1.860
48,108
+0.00(+0.00%)
Jul 27, 2022
1.800
1.890
1.800
1.860
25,399
+0.05(+2.76%)
Jul 26, 2022
1.790
1.855
1.770
1.810
32,260
+0.01(+0.56%)
Jul 25, 2022
1.830
1.870
1.800
1.800
47,010
-0.05(-2.70%)
Jul 22, 2022
1.900
1.900
1.810
1.850
59,280
-0.02(-1.07%)
Jul 21, 2022
1.850
1.870
1.810
1.870
50,026
+0.05(+2.75%)
Jul 20, 2022
1.780
1.870
1.780
1.820
75,087
+0.06(+3.41%)
Jul 19, 2022
1.720
1.824
1.720
1.760
38,310
+0.04(+2.33%)
Jul 18, 2022
1.790
1.870
1.670
1.720
73,754
-0.07(-3.91%)
Jul 15, 2022
1.720
1.811
1.660
1.790
37,816
+0.12(+7.19%)
Jul 14, 2022
1.720
1.770
1.670
1.670
26,505
-0.12(-6.70%)
Jul 13, 2022
1.780
1.810
1.690
1.790
32,295
+0.02(+1.13%)
Jul 12, 2022
1.840
1.900
1.760
1.770
30,197
-0.05(-2.75%)
Jul 11, 2022
1.800
1.840
1.720
1.820
53,698
-0.01(-0.55%)
Jul 08, 2022
1.910
1.910
1.792
1.830
62,483
+0.07(+3.98%)
Jul 07, 2022
1.662
1.780
1.662
1.760
63,347
+0.04(+2.33%)
Jul 06, 2022
1.630
1.960
1.630
1.720
237,580
+0.08(+4.88%)
Jul 05, 2022
1.520
1.650
1.520
1.640
73,319
+0.11(+7.19%)
Jul 01, 2022
1.500
1.570
1.500
1.530
42,754
+0.01(+0.66%)
Jun 30, 2022
1.450
1.570
1.450
1.520
41,786
+0.01(+0.66%)
Jun 29, 2022
1.470
1.630
1.470
1.510
40,346
+0.02(+1.34%)
Jun 28, 2022
1.620
1.650
1.460
1.490
86,174
-0.10(-6.29%)
Jun 27, 2022
1.580
1.640
1.570
1.590
38,149
+0.00(+0.00%)
Jun 24, 2022
1.600
1.650
1.570
1.590
43,221
+0.02(+1.27%)
Jun 23, 2022
1.550
1.610
1.510
1.570
19,584
+0.01(+0.64%)
Jun 22, 2022
1.460
1.570
1.460
1.560
29,439
+0.04(+2.63%)
Jun 21, 2022
1.490
1.560
1.460
1.520
70,739
+0.04(+2.70%)
Jun 17, 2022
1.460
1.520
1.420
1.480
200,592
+0.00(+0.00%)
Jun 16, 2022
1.500
1.520
1.450
1.480
56,753
-0.06(-3.90%)
Jun 15, 2022
1.540
1.615
1.516
1.540
28,494
+0.03(+1.99%)
Jun 14, 2022
1.490
1.570
1.490
1.510
38,539
+0.02(+1.34%)
Jun 13, 2022
1.570
1.595
1.465
1.490
81,534
-0.15(-9.15%)
Jun 10, 2022
1.710
1.720
1.630
1.640
144,138
-0.14(-7.61%)
Jun 09, 2022
1.820
1.850
1.770
1.775
70,894
-0.05(-2.47%)
Jun 08, 2022
1.760
1.856
1.730
1.820
84,110
+0.01(+0.55%)
Jun 07, 2022
1.640
1.868
1.640
1.810
105,720
+0.12(+7.10%)
Jun 06, 2022
1.740
1.800
1.670
1.690
73,734
-0.05(-2.87%)
Jun 03, 2022
1.650
1.740
1.650
1.740
96,930
+0.10(+6.10%)
Jun 02, 2022
1.550
1.640
1.540
1.640
101,415
+0.11(+7.19%)
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.