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
Genasys Inc
(NQ:
GNSS
)
1.700
-0.040 (-2.30%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 18, 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 08, 2023
2.821
2.977
2.821
2.910
28,057
-0.04(-1.36%)
May 05, 2023
3.060
3.060
2.885
2.950
24,554
-0.14(-4.55%)
May 04, 2023
3.040
3.100
2.962
3.091
10,544
+0.05(+1.66%)
May 03, 2023
2.900
3.110
2.800
3.040
34,112
+0.09(+3.05%)
May 02, 2023
2.900
2.990
2.900
2.950
14,453
+0.01(+0.34%)
May 01, 2023
2.990
2.990
2.940
2.940
13,701
-0.01(-0.34%)
Apr 28, 2023
2.970
3.055
2.950
2.950
19,711
-0.02(-0.67%)
Apr 27, 2023
2.850
2.970
2.850
2.970
29,747
+0.18(+6.45%)
Apr 26, 2023
2.750
2.880
2.750
2.790
8,597
+0.02(+0.72%)
Apr 25, 2023
2.620
2.785
2.580
2.770
56,629
+0.10(+3.75%)
Apr 24, 2023
2.640
2.800
2.640
2.670
29,791
+0.03(+1.14%)
Apr 21, 2023
2.820
2.913
2.640
2.640
82,791
-0.21(-7.37%)
Apr 20, 2023
2.750
2.880
2.750
2.850
10,502
+0.06(+2.15%)
Apr 19, 2023
2.760
2.884
2.760
2.790
6,304
-0.02(-0.71%)
Apr 18, 2023
2.810
2.900
2.780
2.810
36,620
-0.04(-1.40%)
Apr 17, 2023
2.890
2.980
2.810
2.850
19,620
-0.07(-2.40%)
Apr 14, 2023
2.900
3.040
2.900
2.920
21,617
+0.05(+1.74%)
Apr 13, 2023
2.940
2.940
2.870
2.870
1,692
+0.02(+0.70%)
Apr 12, 2023
2.900
3.032
2.850
2.850
12,770
-0.08(-2.90%)
Apr 11, 2023
2.840
3.055
2.840
2.935
23,094
+0.06(+1.91%)
Apr 10, 2023
3.010
3.170
2.880
2.880
23,734
-0.10(-3.36%)
Apr 06, 2023
2.950
3.100
2.950
2.980
6,342
-0.01(-0.33%)
Apr 05, 2023
3.060
3.140
2.930
2.990
16,418
-0.03(-0.99%)
Apr 04, 2023
2.993
3.196
2.993
3.020
33,763
+0.05(+1.68%)
Apr 03, 2023
2.914
3.010
2.914
2.970
21,057
+0.02(+0.68%)
Mar 31, 2023
2.950
3.060
2.930
2.950
15,606
+0.04(+1.37%)
Mar 30, 2023
2.920
3.030
2.872
2.910
35,976
-0.03(-1.02%)
Mar 29, 2023
3.020
3.070
2.900
2.940
24,552
-0.04(-1.34%)
Mar 28, 2023
2.904
3.080
2.840
2.980
43,294
-0.01(-0.33%)
Mar 27, 2023
2.910
3.069
2.910
2.990
26,019
-0.03(-1.16%)
Mar 24, 2023
2.900
3.106
2.800
3.025
59,836
-0.08(-2.73%)
Mar 23, 2023
3.280
3.330
3.100
3.110
38,722
-0.10(-3.12%)
Mar 22, 2023
3.360
3.439
3.170
3.210
12,707
-0.11(-3.31%)
Mar 21, 2023
3.240
3.415
3.180
3.320
24,931
+0.02(+0.61%)
Mar 20, 2023
3.330
3.460
3.294
3.300
57,538
-0.05(-1.49%)
Mar 17, 2023
3.410
3.500
3.300
3.350
18,329
-0.05(-1.47%)
Mar 16, 2023
3.520
3.520
3.320
3.400
5,940
-0.06(-1.73%)
Mar 15, 2023
3.390
3.518
3.350
3.460
37,151
-0.02(-0.57%)
Mar 14, 2023
3.450
3.675
3.445
3.480
54,273
+0.03(+0.87%)
Mar 13, 2023
3.280
3.480
3.234
3.450
40,356
+0.12(+3.60%)
Mar 10, 2023
3.350
3.420
3.235
3.330
44,776
-0.02(-0.60%)
Mar 09, 2023
3.480
3.480
3.320
3.350
26,897
-0.10(-2.90%)
Mar 08, 2023
3.380
3.460
3.369
3.450
15,570
+0.09(+2.68%)
Mar 07, 2023
3.513
3.545
3.270
3.360
27,822
-0.19(-5.35%)
Mar 06, 2023
3.800
3.800
3.500
3.550
38,796
-0.23(-6.08%)
Mar 03, 2023
3.820
3.820
3.666
3.780
17,432
+0.00(+0.13%)
Mar 02, 2023
3.685
3.790
3.660
3.775
11,982
+0.09(+2.44%)
Mar 01, 2023
3.690
3.737
3.560
3.685
17,361
+0.02(+0.41%)
Feb 28, 2023
3.680
3.735
3.650
3.670
5,456
+0.00(+0.00%)
Feb 27, 2023
3.700
3.800
3.540
3.670
12,069
+0.01(+0.27%)
Feb 24, 2023
3.570
3.725
3.512
3.660
22,091
+0.01(+0.27%)
Feb 23, 2023
3.620
3.730
3.520
3.650
7,171
+0.06(+1.67%)
Feb 22, 2023
3.550
3.630
3.520
3.590
13,895
+0.09(+2.57%)
Feb 21, 2023
3.670
3.670
3.500
3.500
22,354
-0.22(-5.91%)
Feb 17, 2023
3.660
3.720
3.630
3.720
12,310
+0.02(+0.54%)
Feb 16, 2023
3.760
3.847
3.680
3.700
22,833
-0.18(-4.64%)
Feb 15, 2023
3.740
3.950
3.740
3.880
42,299
-0.12(-3.00%)
Feb 14, 2023
3.960
4.070
3.830
4.000
28,344
+0.16(+4.17%)
Feb 13, 2023
3.540
3.870
3.540
3.840
33,452
+0.31(+8.94%)
Feb 10, 2023
3.500
3.600
3.310
3.525
55,416
-0.10(-2.62%)
Feb 09, 2023
3.600
3.660
3.580
3.620
30,660
+0.02(+0.56%)
Feb 08, 2023
3.490
3.600
3.440
3.600
37,341
+0.14(+4.05%)
Feb 07, 2023
3.320
3.500
3.260
3.460
43,058
+0.08(+2.37%)
Feb 06, 2023
3.500
3.545
3.370
3.380
15,489
-0.15(-4.25%)
Feb 03, 2023
3.570
3.790
3.510
3.530
11,731
-0.04(-1.12%)
Feb 02, 2023
3.590
3.920
3.549
3.570
26,228
-0.06(-1.65%)
Feb 01, 2023
3.650
3.820
3.550
3.630
49,419
+0.03(+0.83%)
Jan 31, 2023
3.600
3.750
3.360
3.600
41,997
+0.07(+1.98%)
Jan 30, 2023
3.550
3.730
3.500
3.530
12,451
-0.04(-1.12%)
Jan 27, 2023
3.625
3.630
3.547
3.570
12,686
-0.06(-1.65%)
Jan 26, 2023
3.550
3.640
3.470
3.630
16,191
+0.07(+1.97%)
Jan 25, 2023
3.530
3.640
3.430
3.560
26,749
+0.00(+0.14%)
Jan 24, 2023
3.650
3.689
3.500
3.555
32,148
-0.11(-3.13%)
Jan 23, 2023
3.860
3.900
3.650
3.670
35,905
-0.18(-4.68%)
Jan 20, 2023
4.020
4.040
3.750
3.850
45,523
-0.01(-0.26%)
Jan 19, 2023
3.830
3.965
3.730
3.860
15,399
-0.03(-0.77%)
Jan 18, 2023
3.920
4.040
3.800
3.890
93,035
+0.02(+0.52%)
Jan 17, 2023
4.040
4.080
3.830
3.870
22,428
-0.23(-5.61%)
Jan 13, 2023
4.050
4.150
3.990
4.100
13,262
-0.01(-0.24%)
Jan 12, 2023
4.060
4.150
4.060
4.110
20,961
+0.01(+0.24%)
Jan 11, 2023
4.132
4.233
4.060
4.100
53,391
+0.03(+0.74%)
Jan 10, 2023
4.000
4.180
3.820
4.070
126,112
+0.10(+2.52%)
Jan 09, 2023
3.650
4.000
3.650
3.970
66,976
+0.25(+6.72%)
Jan 06, 2023
3.850
3.850
3.700
3.720
35,428
-0.09(-2.36%)
Jan 05, 2023
3.800
3.915
3.750
3.810
26,669
-0.12(-3.05%)
Jan 04, 2023
3.740
3.940
3.534
3.930
81,747
+0.26(+6.94%)
Jan 03, 2023
3.740
3.950
3.370
3.675
129,774
-0.03(-0.68%)
Dec 30, 2022
3.340
3.700
3.040
3.700
155,263
+0.40(+12.12%)
Dec 29, 2022
3.180
3.300
3.090
3.300
64,687
+0.15(+4.76%)
Dec 28, 2022
3.070
3.150
2.965
3.150
59,345
+0.06(+1.94%)
Dec 27, 2022
3.090
3.190
3.090
3.090
49,662
-0.03(-0.96%)
Dec 23, 2022
2.945
3.190
2.945
3.120
122,251
+0.17(+5.76%)
Dec 22, 2022
2.800
2.990
2.790
2.950
45,049
+0.14(+4.98%)
Dec 21, 2022
2.740
2.890
2.690
2.810
99,924
+0.05(+1.81%)
Dec 20, 2022
2.720
2.775
2.680
2.760
15,964
+0.00(+0.00%)
Dec 19, 2022
2.750
2.770
2.600
2.760
25,442
+0.01(+0.36%)
Dec 16, 2022
2.730
2.750
2.600
2.750
46,124
+0.03(+1.10%)
Dec 15, 2022
2.740
2.750
2.680
2.720
12,046
-0.01(-0.55%)
Dec 14, 2022
2.660
2.870
2.660
2.735
24,902
+0.06(+2.43%)
Dec 13, 2022
2.920
2.920
2.660
2.670
84,374
-0.13(-4.64%)
Dec 12, 2022
2.760
2.890
2.760
2.800
8,499
+0.05(+1.82%)
Dec 09, 2022
2.780
2.830
2.750
2.750
14,362
-0.10(-3.51%)
Dec 08, 2022
2.810
2.880
2.810
2.850
14,551
+0.05(+1.79%)
Dec 07, 2022
2.734
2.873
2.670
2.800
19,175
+0.02(+0.90%)
Dec 06, 2022
2.860
2.913
2.623
2.775
16,897
-0.02(-0.89%)
Dec 05, 2022
2.790
2.870
2.610
2.800
91,003
+0.08(+2.94%)
Dec 02, 2022
2.790
2.800
2.720
2.720
43,912
-0.11(-3.89%)
Dec 01, 2022
2.930
2.981
2.775
2.830
34,427
-0.18(-5.98%)
Nov 30, 2022
3.100
3.131
2.900
3.010
49,820
-0.11(-3.53%)
Nov 29, 2022
3.020
3.150
3.020
3.120
26,298
-0.05(-1.58%)
Nov 28, 2022
3.190
3.205
3.120
3.170
35,906
-0.02(-0.63%)
Nov 25, 2022
3.150
3.200
3.080
3.190
271,465
+0.06(+1.92%)
Nov 23, 2022
3.120
3.225
3.050
3.130
16,219
-0.04(-1.26%)
Nov 22, 2022
3.040
3.200
3.030
3.170
19,852
+0.11(+3.59%)
Nov 21, 2022
3.070
3.200
3.020
3.060
10,316
-0.14(-4.38%)
Nov 18, 2022
3.190
3.240
3.160
3.200
22,637
+0.10(+3.23%)
Nov 17, 2022
3.130
3.230
3.070
3.100
31,363
-0.10(-3.13%)
Nov 16, 2022
3.140
3.240
3.035
3.200
18,960
+0.07(+2.24%)
Nov 15, 2022
3.150
3.229
3.065
3.130
27,624
+0.01(+0.32%)
Nov 14, 2022
3.000
3.150
3.000
3.120
18,827
+0.02(+0.65%)
Nov 11, 2022
3.070
3.100
2.860
3.100
35,752
+0.06(+1.97%)
Nov 10, 2022
3.020
3.140
2.920
3.040
23,145
+0.07(+2.36%)
Nov 09, 2022
2.950
2.985
2.770
2.970
24,122
-0.03(-1.00%)
Nov 08, 2022
3.015
3.060
2.885
3.000
35,723
+0.03(+1.01%)
Nov 07, 2022
3.000
3.020
2.935
2.970
15,631
-0.08(-2.62%)
Nov 04, 2022
3.049
3.050
2.710
3.050
63,099
+0.00(+0.00%)
Nov 03, 2022
3.000
3.100
2.900
3.050
17,559
+0.05(+1.67%)
Nov 02, 2022
2.980
3.100
2.970
3.000
59,632
+0.13(+4.53%)
Nov 01, 2022
2.890
2.890
2.790
2.870
9,079
+0.02(+0.70%)
Oct 31, 2022
2.860
2.905
2.800
2.850
28,577
-0.03(-1.21%)
Oct 28, 2022
2.725
2.930
2.620
2.885
49,061
+0.21(+8.05%)
Oct 27, 2022
2.750
2.790
2.630
2.670
26,106
-0.05(-1.84%)
Oct 26, 2022
2.780
2.823
2.690
2.720
17,792
-0.09(-3.30%)
Oct 25, 2022
2.710
2.830
2.700
2.813
24,826
+0.12(+4.57%)
Oct 24, 2022
2.620
2.690
2.520
2.690
30,693
+0.05(+1.89%)
Oct 21, 2022
2.530
2.670
2.510
2.640
54,251
+0.09(+3.53%)
Oct 20, 2022
2.510
2.610
2.500
2.550
11,365
+0.01(+0.39%)
Oct 19, 2022
2.680
2.700
2.540
2.540
43,367
-0.12(-4.51%)
Oct 18, 2022
2.670
2.725
2.540
2.660
82,110
+0.06(+2.31%)
Oct 17, 2022
2.480
2.680
2.480
2.600
73,159
-0.04(-1.52%)
Oct 14, 2022
2.640
2.650
2.570
2.640
51,039
-0.03(-1.12%)
Oct 13, 2022
2.580
2.690
2.580
2.670
12,082
+0.03(+1.14%)
Oct 12, 2022
2.680
2.700
2.600
2.640
31,230
-0.03(-1.12%)
Oct 11, 2022
2.730
2.730
2.620
2.670
32,766
-0.03(-1.11%)
Oct 10, 2022
2.650
2.725
2.620
2.700
41,316
+0.01(+0.37%)
Oct 07, 2022
2.750
2.755
2.680
2.690
16,388
-0.08(-2.89%)
Oct 06, 2022
2.850
2.940
2.730
2.770
133,526
-0.08(-2.81%)
Oct 05, 2022
2.740
2.970
2.740
2.850
23,013
+0.05(+1.79%)
Oct 04, 2022
2.800
2.940
2.790
2.800
41,439
+0.05(+1.82%)
Oct 03, 2022
2.810
2.810
2.665
2.750
14,764
-0.02(-0.72%)
Sep 30, 2022
2.910
2.910
2.750
2.770
29,135
-0.09(-3.15%)
Sep 29, 2022
2.810
2.860
2.730
2.860
10,472
+0.07(+2.51%)
Sep 28, 2022
2.780
2.847
2.740
2.790
16,843
+0.04(+1.45%)
Sep 27, 2022
2.900
2.990
2.750
2.750
40,146
-0.17(-5.82%)
Sep 26, 2022
2.890
2.940
2.810
2.920
56,889
+0.07(+2.46%)
Sep 23, 2022
2.850
2.960
2.650
2.850
29,057
-0.02(-0.70%)
Sep 22, 2022
2.630
3.020
2.630
2.870
8,498
-0.06(-2.05%)
Sep 21, 2022
2.850
2.930
2.780
2.930
41,876
+0.14(+5.02%)
Sep 20, 2022
2.830
2.833
2.680
2.790
16,495
-0.07(-2.45%)
Sep 19, 2022
3.050
3.050
2.790
2.860
15,746
-0.17(-5.61%)
Sep 16, 2022
2.960
3.050
2.820
3.030
82,392
+0.00(+0.00%)
Sep 15, 2022
3.185
3.185
3.000
3.030
22,274
+0.05(+1.68%)
Sep 14, 2022
3.170
3.170
2.980
2.980
24,119
-0.16(-5.10%)
Sep 13, 2022
2.960
3.140
2.960
3.140
14,849
+0.04(+1.29%)
Sep 12, 2022
3.060
3.140
3.057
3.100
28,593
+0.04(+1.31%)
Sep 09, 2022
2.900
3.130
2.900
3.060
57,029
+0.18(+6.25%)
Sep 08, 2022
2.930
3.000
2.870
2.880
32,777
-0.12(-4.00%)
Sep 07, 2022
2.820
3.034
2.749
3.000
98,364
+0.19(+6.76%)
Sep 06, 2022
3.020
3.020
2.750
2.810
75,124
-0.18(-6.02%)
Sep 02, 2022
2.840
3.000
2.780
2.990
37,691
+0.19(+6.79%)
Sep 01, 2022
2.860
2.971
2.750
2.800
27,365
-0.12(-4.11%)
Aug 31, 2022
3.040
3.040
2.900
2.920
71,814
-0.07(-2.34%)
Aug 30, 2022
2.950
2.990
2.850
2.990
66,511
-0.00(-0.17%)
Aug 29, 2022
2.970
3.000
2.970
2.995
6,459
-0.01(-0.50%)
Aug 26, 2022
3.050
3.050
2.985
3.010
40,119
-0.06(-1.95%)
Aug 25, 2022
3.063
3.087
2.990
3.070
29,410
+0.02(+0.66%)
Aug 24, 2022
3.140
3.230
3.010
3.050
25,833
-0.12(-3.79%)
Aug 23, 2022
3.170
3.200
3.075
3.170
25,182
-0.01(-0.31%)
Aug 22, 2022
3.300
3.330
3.160
3.180
23,328
-0.12(-3.64%)
Aug 19, 2022
3.240
3.350
3.210
3.300
26,826
+0.07(+2.17%)
Aug 18, 2022
3.180
3.285
3.110
3.230
46,513
+0.01(+0.31%)
Aug 17, 2022
3.240
3.340
3.120
3.220
42,585
-0.08(-2.42%)
Aug 16, 2022
3.340
3.400
3.268
3.300
28,441
-0.02(-0.60%)
Aug 15, 2022
3.340
3.350
3.255
3.320
22,999
+0.08(+2.47%)
Aug 12, 2022
3.520
3.520
3.170
3.240
61,164
-0.30(-8.47%)
Aug 11, 2022
3.540
3.616
3.340
3.540
38,254
+0.06(+1.72%)
Aug 10, 2022
3.410
3.480
3.380
3.480
18,199
+0.15(+4.50%)
Aug 09, 2022
3.450
3.470
3.270
3.330
21,842
-0.12(-3.62%)
Aug 08, 2022
3.300
3.473
3.258
3.455
55,685
+0.21(+6.64%)
Aug 05, 2022
3.260
3.260
3.170
3.240
68,722
-0.08(-2.41%)
Aug 04, 2022
3.410
3.410
3.220
3.320
13,015
-0.09(-2.64%)
Aug 03, 2022
3.370
3.490
3.370
3.410
10,925
+0.03(+0.89%)
Aug 02, 2022
3.320
3.479
3.300
3.380
12,922
+0.00(+0.00%)
Aug 01, 2022
3.380
3.420
3.219
3.380
79,035
+0.03(+0.90%)
Jul 29, 2022
3.370
3.390
3.280
3.350
66,839
+0.11(+3.40%)
Jul 28, 2022
3.290
3.490
3.110
3.240
34,616
+0.03(+0.93%)
Jul 27, 2022
3.140
3.230
3.060
3.210
43,465
+0.16(+5.25%)
Jul 26, 2022
3.010
3.070
2.920
3.050
47,775
-0.01(-0.33%)
Jul 25, 2022
3.190
3.200
3.040
3.060
32,235
-0.11(-3.47%)
Jul 22, 2022
3.300
3.300
3.120
3.170
25,144
-0.16(-4.66%)
Jul 21, 2022
3.335
3.419
3.270
3.325
6,002
+0.12(+3.91%)
Jul 20, 2022
3.200
3.343
3.160
3.200
19,159
+0.00(+0.00%)
Jul 19, 2022
3.260
3.280
3.200
3.200
33,570
-0.06(-1.84%)
Jul 18, 2022
3.320
3.464
3.200
3.260
51,898
-0.02(-0.61%)
Jul 15, 2022
3.200
3.300
3.127
3.280
42,566
+0.10(+3.14%)
Jul 14, 2022
2.960
3.280
2.750
3.180
120,683
+0.24(+8.16%)
Jul 13, 2022
3.130
3.228
2.760
2.940
133,526
-0.21(-6.67%)
Jul 12, 2022
3.300
3.430
3.150
3.150
20,096
-0.16(-4.83%)
Jul 11, 2022
3.260
3.360
3.150
3.310
31,226
+0.04(+1.07%)
Jul 08, 2022
3.410
3.472
3.210
3.275
40,957
-0.02(-0.46%)
Jul 07, 2022
3.180
3.420
3.180
3.290
40,272
+0.11(+3.46%)
Jul 06, 2022
3.400
3.400
3.170
3.180
85,102
-0.07(-2.15%)
Jul 05, 2022
3.170
3.290
3.140
3.250
23,392
+0.00(+0.00%)
Jul 01, 2022
3.235
3.380
3.235
3.250
15,967
+0.00(+0.00%)
Jun 30, 2022
3.380
3.380
3.230
3.250
21,402
-0.08(-2.40%)
Jun 29, 2022
3.490
3.560
3.330
3.330
32,362
-0.20(-5.67%)
Jun 28, 2022
3.710
3.930
3.440
3.530
131,698
-0.17(-4.59%)
Jun 27, 2022
3.890
3.890
3.500
3.700
38,903
-0.05(-1.33%)
Jun 24, 2022
3.680
3.880
3.450
3.750
48,475
+0.14(+3.88%)
Jun 23, 2022
3.410
3.670
3.360
3.610
35,988
+0.26(+7.76%)
Jun 22, 2022
3.300
3.360
3.160
3.350
38,104
+0.05(+1.52%)
Jun 21, 2022
3.260
3.370
3.230
3.300
57,061
+0.03(+0.92%)
Jun 17, 2022
3.140
3.361
3.140
3.270
39,290
+0.07(+2.19%)
Jun 16, 2022
3.280
3.290
3.130
3.200
109,990
-0.08(-2.44%)
Jun 15, 2022
3.220
3.340
3.220
3.280
65,238
+0.07(+2.18%)
Jun 14, 2022
3.260
3.305
3.170
3.210
45,922
-0.11(-3.31%)
Jun 13, 2022
3.660
3.680
3.320
3.320
62,992
-0.41(-10.99%)
Jun 10, 2022
3.810
3.890
3.690
3.730
59,912
-0.13(-3.37%)
Jun 09, 2022
4.000
4.070
3.850
3.860
103,656
-0.13(-3.26%)
Jun 08, 2022
3.730
3.990
3.680
3.990
96,174
+0.31(+8.42%)
Jun 07, 2022
3.950
3.950
3.620
3.680
131,481
-0.17(-4.42%)
Jun 06, 2022
3.790
3.960
3.790
3.850
61,701
+0.06(+1.58%)
Jun 03, 2022
3.840
3.970
3.790
3.790
23,542
-0.05(-1.30%)
Jun 02, 2022
3.850
4.000
3.785
3.840
203,706
-0.01(-0.26%)
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.