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
Pae Inc Cl A
(NQ:
PAE
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Feb 14, 2022
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
8.320
8.320
7.980
8.120
487,819
-0.18(-2.17%)
May 27, 2021
8.530
8.574
8.270
8.300
456,557
-0.14(-1.66%)
May 26, 2021
8.320
8.460
8.230
8.440
297,243
+0.10(+1.20%)
May 25, 2021
8.500
8.590
8.320
8.340
427,436
-0.18(-2.11%)
May 24, 2021
8.380
8.650
8.310
8.520
332,356
+0.19(+2.28%)
May 21, 2021
8.300
8.360
8.180
8.330
292,799
+0.04(+0.48%)
May 20, 2021
8.310
8.460
8.140
8.290
216,323
-0.06(-0.72%)
May 19, 2021
8.500
8.620
8.240
8.350
378,908
-0.30(-3.47%)
May 18, 2021
8.560
8.800
8.560
8.650
474,928
+0.05(+0.58%)
May 17, 2021
8.600
8.710
8.480
8.600
345,680
+0.00(+0.00%)
May 14, 2021
8.470
8.705
8.450
8.600
198,919
+0.16(+1.90%)
May 13, 2021
8.290
8.530
8.290
8.440
253,855
+0.14(+1.69%)
May 12, 2021
8.450
8.500
8.155
8.300
677,790
-0.19(-2.24%)
May 11, 2021
8.590
8.590
8.310
8.490
264,522
-0.17(-1.96%)
May 10, 2021
8.970
9.110
8.660
8.660
306,729
-0.12(-1.37%)
May 07, 2021
8.600
8.850
8.520
8.780
791,843
+0.16(+1.86%)
May 06, 2021
9.060
9.250
8.440
8.620
316,972
-0.13(-1.49%)
May 05, 2021
8.940
8.980
8.710
8.750
269,511
-0.21(-2.34%)
May 04, 2021
9.000
9.010
8.820
8.960
681,906
-0.01(-0.11%)
May 03, 2021
9.170
9.180
8.860
8.970
503,359
+0.00(+0.00%)
Apr 30, 2021
8.970
9.150
8.800
8.970
835,600
+0.28(+3.22%)
Apr 29, 2021
8.440
8.780
8.375
8.690
366,019
+0.34(+4.07%)
Apr 28, 2021
8.230
8.410
8.150
8.350
301,008
+0.15(+1.83%)
Apr 27, 2021
8.170
8.220
8.010
8.200
801,462
+0.00(+0.00%)
Apr 26, 2021
7.970
8.300
7.950
8.200
209,562
+0.31(+3.93%)
Apr 23, 2021
7.960
8.000
7.870
7.890
256,000
+0.01(+0.13%)
Apr 22, 2021
7.940
8.010
7.810
7.880
303,367
-0.06(-0.76%)
Apr 21, 2021
7.840
8.130
7.800
7.940
231,507
+0.10(+1.28%)
Apr 20, 2021
7.850
8.070
7.785
7.840
390,865
-0.08(-1.01%)
Apr 19, 2021
7.920
8.020
7.850
7.920
319,524
-0.03(-0.38%)
Apr 16, 2021
8.000
8.030
7.900
7.950
418,800
+0.03(+0.38%)
Apr 15, 2021
8.200
8.220
7.880
7.920
1,206,093
-0.26(-3.18%)
Apr 14, 2021
8.110
8.280
8.050
8.180
288,283
+0.04(+0.49%)
Apr 13, 2021
8.260
8.390
8.110
8.140
361,135
-0.17(-2.05%)
Apr 12, 2021
8.470
8.480
8.230
8.310
232,031
-0.14(-1.66%)
Apr 09, 2021
8.600
8.620
8.240
8.450
624,000
-0.09(-1.05%)
Apr 08, 2021
8.730
8.820
8.520
8.540
296,928
-0.20(-2.29%)
Apr 07, 2021
9.040
9.110
8.700
8.740
379,909
-0.32(-3.53%)
Apr 06, 2021
8.950
9.380
8.950
9.060
540,120
+0.07(+0.78%)
Apr 05, 2021
8.970
9.020
8.850
8.990
261,438
+0.15(+1.70%)
Apr 01, 2021
8.990
9.020
8.750
8.840
414,700
-0.18(-2.00%)
Mar 31, 2021
9.010
9.060
8.820
9.020
613,676
-0.03(-0.33%)
Mar 30, 2021
9.170
9.410
9.000
9.050
428,183
-0.13(-1.42%)
Mar 29, 2021
9.150
9.350
9.130
9.180
604,417
-0.01(-0.11%)
Mar 26, 2021
9.000
9.195
8.870
9.190
695,200
+0.23(+2.57%)
Mar 25, 2021
8.610
9.100
8.610
8.960
300,113
+0.29(+3.34%)
Mar 24, 2021
8.700
8.870
8.650
8.670
612,836
+0.03(+0.35%)
Mar 23, 2021
8.450
8.790
8.410
8.640
1,213,584
+0.10(+1.17%)
Mar 22, 2021
8.630
8.670
8.430
8.540
317,861
-0.12(-1.39%)
Mar 19, 2021
8.610
8.720
8.421
8.660
1,751,100
+0.09(+1.05%)
Mar 18, 2021
8.640
8.740
8.490
8.570
1,453,242
-0.07(-0.81%)
Mar 17, 2021
9.020
9.080
8.550
8.640
729,002
-0.74(-7.89%)
Mar 16, 2021
9.400
9.530
9.120
9.380
338,186
+0.13(+1.41%)
Mar 15, 2021
9.780
9.820
9.210
9.250
393,340
-0.50(-5.13%)
Mar 12, 2021
9.510
9.940
9.430
9.750
781,900
+0.35(+3.72%)
Mar 11, 2021
9.280
9.700
9.120
9.400
1,378,729
+0.30(+3.30%)
Mar 10, 2021
8.550
9.120
8.430
9.100
1,022,806
+0.61(+7.18%)
Mar 09, 2021
8.670
8.800
8.090
8.490
408,035
-0.13(-1.51%)
Mar 08, 2021
8.400
8.820
8.400
8.620
595,523
+0.24(+2.86%)
Mar 05, 2021
7.790
8.430
7.760
8.380
749,900
+0.75(+9.83%)
Mar 04, 2021
7.810
7.905
7.510
7.630
1,351,872
-0.17(-2.18%)
Mar 03, 2021
8.050
8.190
7.690
7.800
770,309
-0.22(-2.74%)
Mar 02, 2021
8.230
8.300
7.740
8.020
851,881
-0.18(-2.14%)
Mar 01, 2021
8.490
8.490
8.060
8.195
770,061
+0.03(+0.31%)
Feb 26, 2021
8.200
8.360
7.960
8.170
432,500
-0.01(-0.12%)
Feb 25, 2021
8.610
8.610
8.100
8.180
451,312
-0.32(-3.76%)
Feb 24, 2021
8.490
8.640
8.470
8.500
531,944
+0.06(+0.71%)
Feb 23, 2021
8.370
8.640
8.250
8.440
438,644
-0.10(-1.17%)
Feb 22, 2021
8.820
8.910
8.520
8.540
315,463
-0.38(-4.26%)
Feb 19, 2021
9.110
9.290
8.750
8.920
606,800
-0.14(-1.55%)
Feb 18, 2021
8.860
9.250
8.750
9.060
1,607,199
+0.13(+1.46%)
Feb 17, 2021
8.580
8.950
8.470
8.930
503,354
+0.31(+3.60%)
Feb 16, 2021
8.870
8.955
8.550
8.620
451,579
-0.22(-2.49%)
Feb 12, 2021
8.900
8.900
8.730
8.840
277,100
-0.06(-0.67%)
Feb 11, 2021
9.250
9.280
8.830
8.900
833,834
-0.32(-3.47%)
Feb 10, 2021
9.310
9.390
9.170
9.220
1,716,167
-0.06(-0.65%)
Feb 09, 2021
9.290
9.440
9.160
9.280
995,782
-0.02(-0.22%)
Feb 08, 2021
9.380
9.540
9.150
9.300
355,620
-0.01(-0.11%)
Feb 05, 2021
9.590
9.590
9.070
9.310
1,157,100
-0.18(-1.90%)
Feb 04, 2021
9.370
9.590
9.150
9.490
252,672
+0.23(+2.48%)
Feb 03, 2021
9.000
9.300
8.980
9.260
231,531
+0.19(+2.09%)
Feb 02, 2021
8.660
9.100
8.460
9.070
253,176
+0.58(+6.83%)
Feb 01, 2021
8.350
8.550
8.275
8.490
200,426
+0.19(+2.29%)
Jan 29, 2021
8.730
8.850
8.270
8.300
293,600
-0.39(-4.49%)
Jan 28, 2021
8.950
8.954
8.580
8.690
274,312
-0.13(-1.47%)
Jan 27, 2021
9.260
9.350
8.800
8.820
388,520
-0.61(-6.47%)
Jan 26, 2021
9.750
9.750
9.385
9.430
396,349
-0.07(-0.74%)
Jan 25, 2021
9.350
9.670
9.210
9.500
658,282
+0.15(+1.60%)
Jan 22, 2021
8.890
9.360
8.890
9.350
320,000
+0.32(+3.54%)
Jan 21, 2021
9.300
9.350
8.990
9.030
344,631
-0.30(-3.22%)
Jan 20, 2021
9.340
9.500
9.200
9.330
518,318
+0.08(+0.86%)
Jan 19, 2021
9.430
9.490
9.200
9.250
426,709
-0.10(-1.07%)
Jan 15, 2021
9.400
9.510
9.185
9.350
377,000
-0.15(-1.58%)
Jan 14, 2021
9.180
9.750
9.180
9.500
460,552
+0.34(+3.71%)
Jan 13, 2021
9.460
9.460
8.850
9.160
1,231,805
-0.28(-2.97%)
Jan 12, 2021
9.380
9.710
9.335
9.440
1,241,074
+0.15(+1.61%)
Jan 11, 2021
9.160
9.310
9.100
9.290
345,525
+0.05(+0.54%)
Jan 08, 2021
9.270
9.270
9.080
9.240
170,700
+0.02(+0.22%)
Jan 07, 2021
9.340
9.345
9.100
9.220
214,280
-0.13(-1.39%)
Jan 06, 2021
9.090
9.490
9.000
9.350
668,840
+0.49(+5.53%)
Jan 05, 2021
9.030
9.160
8.820
8.860
251,895
-0.16(-1.77%)
Jan 04, 2021
9.230
9.430
8.960
9.020
282,398
-0.16(-1.74%)
Dec 31, 2020
9.180
9.180
9.180
378,651
+0.09(+0.99%)
Dec 30, 2020
9.260
9.410
8.930
9.090
378,651
-0.15(-1.62%)
Dec 29, 2020
9.430
9.510
9.180
9.240
226,034
-0.16(-1.70%)
Dec 28, 2020
9.430
9.710
9.200
9.400
338,316
+0.72(+8.29%)
Dec 24, 2020
8.900
8.950
8.630
8.680
100,300
-0.17(-1.92%)
Dec 23, 2020
9.000
9.400
8.690
8.850
228,338
-0.07(-0.78%)
Dec 22, 2020
8.930
9.040
8.830
8.920
242,366
+0.01(+0.11%)
Dec 21, 2020
9.170
9.260
8.870
8.910
268,942
-0.39(-4.19%)
Dec 18, 2020
9.320
9.510
9.145
9.300
909,000
+0.04(+0.43%)
Dec 17, 2020
9.430
9.520
9.160
9.260
222,292
-0.15(-1.59%)
Dec 16, 2020
10.00
10.20
9.300
9.410
381,704
-0.08(-0.84%)
Dec 15, 2020
9.480
9.520
9.240
9.490
236,317
+0.13(+1.39%)
Dec 14, 2020
9.630
9.630
9.290
9.360
327,895
-0.14(-1.47%)
Dec 11, 2020
9.670
9.890
9.410
9.500
323,600
-0.31(-3.16%)
Dec 10, 2020
9.330
9.830
9.285
9.810
228,070
+0.45(+4.81%)
Dec 09, 2020
9.600
9.920
9.150
9.360
294,854
-0.19(-1.99%)
Dec 08, 2020
9.400
9.690
9.310
9.550
162,212
+0.05(+0.53%)
Dec 07, 2020
9.870
9.870
9.290
9.500
317,943
-0.32(-3.26%)
Dec 04, 2020
9.730
10.14
9.520
9.820
351,800
+0.29(+3.04%)
Dec 03, 2020
9.730
9.740
9.470
9.530
215,159
-0.15(-1.55%)
Dec 02, 2020
9.710
9.910
9.430
9.680
247,446
-0.03(-0.31%)
Dec 01, 2020
10.70
10.70
9.390
9.710
237,737
+0.10(+1.04%)
Nov 30, 2020
9.570
9.760
9.450
9.610
420,522
-0.08(-0.83%)
Nov 27, 2020
9.620
9.820
9.530
9.690
110,600
+0.06(+0.62%)
Nov 25, 2020
9.770
10.00
9.580
9.630
258,200
-0.23(-2.33%)
Nov 24, 2020
9.980
9.990
9.440
9.860
417,922
+0.11(+1.13%)
Nov 23, 2020
9.750
9.840
9.600
9.750
274,202
+0.05(+0.52%)
Nov 20, 2020
9.480
9.880
9.450
9.700
334,900
+0.09(+0.94%)
Nov 19, 2020
9.550
9.900
9.410
9.610
355,472
+0.01(+0.10%)
Nov 18, 2020
9.760
9.865
9.520
9.600
485,325
-0.07(-0.72%)
Nov 17, 2020
9.400
9.700
9.360
9.670
412,844
+0.17(+1.79%)
Nov 16, 2020
9.590
9.710
9.320
9.500
294,794
+0.14(+1.50%)
Nov 13, 2020
9.310
9.499
9.140
9.360
195,200
+0.28(+3.08%)
Nov 12, 2020
9.100
9.265
8.940
9.080
178,759
-0.08(-0.87%)
Nov 11, 2020
9.300
9.420
8.940
9.160
205,875
-0.04(-0.43%)
Nov 10, 2020
8.860
9.450
8.350
9.200
393,067
+0.52(+5.99%)
Nov 09, 2020
9.830
9.900
8.630
8.680
645,528
+0.25(+2.97%)
Nov 06, 2020
8.430
8.710
8.350
8.430
304,100
+0.00(+0.00%)
Nov 05, 2020
8.260
8.490
8.010
8.430
279,136
+0.21(+2.55%)
Nov 04, 2020
8.450
8.560
8.150
8.220
267,666
-0.43(-4.97%)
Nov 03, 2020
8.460
8.710
8.350
8.650
139,568
+0.36(+4.34%)
Nov 02, 2020
8.060
8.580
7.980
8.290
307,123
+0.37(+4.67%)
Oct 30, 2020
8.190
8.290
7.870
7.920
266,400
-0.31(-3.77%)
Oct 29, 2020
8.560
8.650
8.160
8.230
160,783
-0.38(-4.41%)
Oct 28, 2020
8.940
9.120
8.610
8.610
170,548
-0.50(-5.49%)
Oct 27, 2020
9.140
9.520
8.960
9.110
145,855
-0.08(-0.87%)
Oct 26, 2020
9.250
9.470
8.930
9.190
226,252
-0.12(-1.29%)
Oct 23, 2020
9.530
9.630
9.280
9.310
249,800
-0.19(-2.00%)
Oct 22, 2020
9.300
9.540
9.200
9.500
298,108
+0.24(+2.59%)
Oct 21, 2020
9.350
9.350
9.180
9.260
120,843
-0.07(-0.75%)
Oct 20, 2020
9.420
9.460
9.210
9.330
183,433
+0.02(+0.21%)
Oct 19, 2020
9.430
9.500
9.250
9.310
167,147
-0.05(-0.53%)
Oct 16, 2020
9.280
9.450
9.250
9.360
216,500
+0.03(+0.32%)
Oct 15, 2020
9.140
9.580
8.980
9.330
201,484
+0.12(+1.30%)
Oct 14, 2020
9.360
9.560
9.110
9.210
163,395
-0.19(-2.02%)
Oct 13, 2020
9.420
9.610
9.270
9.400
80,724
-0.12(-1.26%)
Oct 12, 2020
9.240
9.660
9.050
9.520
146,963
+0.27(+2.92%)
Oct 09, 2020
9.280
9.330
8.960
9.250
216,000
+0.10(+1.09%)
Oct 08, 2020
9.420
9.748
9.130
9.150
274,669
-0.11(-1.19%)
Oct 07, 2020
9.270
9.570
9.210
9.260
351,672
+0.10(+1.09%)
Oct 06, 2020
9.950
10.00
9.140
9.160
199,088
-0.76(-7.66%)
Oct 05, 2020
9.430
9.950
9.400
9.920
346,877
+0.56(+5.98%)
Oct 02, 2020
8.650
9.500
8.520
9.360
256,800
+0.53(+6.00%)
Oct 01, 2020
8.530
8.850
8.430
8.830
349,463
+0.33(+3.88%)
Sep 30, 2020
8.520
8.990
8.350
8.500
179,991
-0.01(-0.12%)
Sep 29, 2020
8.540
8.960
8.280
8.510
104,536
-0.02(-0.23%)
Sep 28, 2020
8.480
9.330
8.330
8.530
150,061
+0.09(+1.07%)
Sep 25, 2020
8.390
8.585
8.300
8.440
182,500
+0.03(+0.30%)
Sep 24, 2020
8.170
8.480
7.895
8.415
307,468
+0.27(+3.38%)
Sep 23, 2020
8.340
9.090
8.090
8.140
379,436
-0.28(-3.33%)
Sep 22, 2020
8.630
8.730
8.370
8.420
379,547
-0.20(-2.32%)
Sep 21, 2020
9.430
9.470
8.530
8.620
394,942
-1.01(-10.49%)
Sep 18, 2020
9.870
9.980
9.550
9.630
2,890,100
-0.07(-0.72%)
Sep 17, 2020
9.800
10.00
9.650
9.700
305,909
-0.21(-2.12%)
Sep 16, 2020
9.970
10.16
9.900
9.910
435,341
-0.03(-0.30%)
Sep 15, 2020
10.00
10.00
9.750
9.940
492,280
-0.03(-0.30%)
Sep 14, 2020
9.370
10.02
9.250
9.970
713,324
+0.78(+8.49%)
Sep 11, 2020
9.120
9.250
9.020
9.190
363,600
+0.18(+2.00%)
Sep 10, 2020
8.890
9.080
8.840
9.010
278,346
+0.10(+1.07%)
Sep 09, 2020
9.020
9.170
8.860
8.915
200,628
-0.08(-0.83%)
Sep 08, 2020
8.850
9.110
8.540
8.990
258,974
+0.03(+0.33%)
Sep 04, 2020
9.180
9.205
8.860
8.960
125,400
-0.08(-0.88%)
Sep 03, 2020
9.130
9.275
8.850
9.040
240,674
-0.11(-1.20%)
Sep 02, 2020
8.850
9.240
8.651
9.150
279,801
+0.25(+2.81%)
Sep 01, 2020
8.770
9.110
8.680
8.900
229,989
+0.06(+0.74%)
Aug 31, 2020
9.190
9.190
8.790
8.835
292,311
-0.41(-4.49%)
Aug 28, 2020
9.130
9.300
8.973
9.250
124,200
+0.19(+2.10%)
Aug 27, 2020
8.920
9.110
8.890
9.060
74,027
+0.15(+1.68%)
Aug 26, 2020
8.790
8.945
8.680
8.910
108,941
+0.07(+0.79%)
Aug 25, 2020
9.400
9.570
8.760
8.840
360,038
-0.35(-3.81%)
Aug 24, 2020
10.09
10.24
9.100
9.190
187,852
-0.15(-1.61%)
Aug 21, 2020
9.240
9.380
9.005
9.340
154,400
+0.10(+1.03%)
Aug 20, 2020
9.150
9.400
9.070
9.245
172,104
-0.02(-0.16%)
Aug 19, 2020
9.160
9.330
8.970
9.260
165,177
+0.06(+0.65%)
Aug 18, 2020
9.300
9.490
9.110
9.200
237,132
-0.02(-0.22%)
Aug 17, 2020
8.900
9.300
8.900
9.220
249,810
+0.28(+3.13%)
Aug 14, 2020
8.460
8.990
8.440
8.940
114,600
+0.41(+4.81%)
Aug 13, 2020
8.500
8.640
8.090
8.530
112,495
+0.01(+0.12%)
Aug 12, 2020
8.570
8.660
8.380
8.520
338,457
+0.07(+0.83%)
Aug 11, 2020
8.560
8.730
8.450
8.450
359,754
-0.05(-0.59%)
Aug 10, 2020
8.540
8.730
8.420
8.500
272,790
-0.03(-0.35%)
Aug 07, 2020
8.700
8.870
8.500
8.530
351,600
-0.15(-1.73%)
Aug 06, 2020
9.000
9.000
8.450
8.680
414,473
+0.01(+0.12%)
Aug 05, 2020
8.500
8.750
8.260
8.670
268,279
+0.26(+3.09%)
Aug 04, 2020
8.140
8.410
8.060
8.410
451,453
+0.29(+3.57%)
Aug 03, 2020
7.930
8.230
7.900
8.120
478,421
+0.24(+3.05%)
Jul 31, 2020
8.040
8.090
7.820
7.880
342,900
-0.16(-1.99%)
Jul 30, 2020
8.100
8.190
7.920
8.040
233,498
-0.17(-2.07%)
Jul 29, 2020
8.350
8.420
8.030
8.210
218,141
-0.11(-1.32%)
Jul 28, 2020
8.340
8.470
8.200
8.320
175,337
-0.04(-0.42%)
Jul 27, 2020
8.330
8.370
8.040
8.355
253,340
+0.03(+0.30%)
Jul 24, 2020
8.630
8.660
8.270
8.330
279,500
-0.35(-4.03%)
Jul 23, 2020
8.810
8.990
8.650
8.680
176,451
-0.17(-1.92%)
Jul 22, 2020
8.780
9.030
8.680
8.850
289,952
+0.04(+0.45%)
Jul 21, 2020
8.760
9.010
8.525
8.810
213,680
+0.04(+0.46%)
Jul 20, 2020
8.460
8.815
8.090
8.770
688,033
+0.27(+3.18%)
Jul 17, 2020
8.770
8.910
8.410
8.500
542,300
-0.36(-4.06%)
Jul 16, 2020
9.100
9.320
8.820
8.860
651,691
-0.30(-3.28%)
Jul 15, 2020
9.350
9.670
9.090
9.160
987,854
-0.01(-0.11%)
Jul 14, 2020
9.260
9.400
8.990
9.170
444,286
-0.13(-1.40%)
Jul 13, 2020
9.740
9.970
9.225
9.300
379,671
-0.34(-3.53%)
Jul 10, 2020
9.230
9.650
9.190
9.640
554,300
+0.35(+3.77%)
Jul 09, 2020
9.610
9.610
9.100
9.290
675,913
-0.30(-3.13%)
Jul 08, 2020
9.400
9.640
9.350
9.590
403,492
+0.18(+1.91%)
Jul 07, 2020
9.640
9.810
9.370
9.410
622,524
-0.30(-3.09%)
Jul 06, 2020
9.890
9.980
9.650
9.710
488,988
-0.03(-0.31%)
Jul 02, 2020
9.650
10.10
9.600
9.740
468,900
+0.22(+2.31%)
Jul 01, 2020
9.540
9.750
9.020
9.520
616,633
-0.04(-0.42%)
Jun 30, 2020
9.290
9.750
9.140
9.560
766,078
+0.26(+2.80%)
Jun 29, 2020
9.250
9.630
9.180
9.300
1,275,468
+0.07(+0.76%)
Jun 26, 2020
10.00
10.05
8.940
9.230
9,011,000
-0.83(-8.25%)
Jun 25, 2020
10.82
11.06
9.820
10.06
1,194,420
-0.77(-7.11%)
Jun 24, 2020
10.86
10.96
10.29
10.83
893,210
-0.05(-0.46%)
Jun 23, 2020
11.18
11.29
10.77
10.88
1,207,944
-0.20(-1.81%)
Jun 22, 2020
11.19
11.37
10.91
11.08
1,259,721
-0.16(-1.42%)
Jun 19, 2020
10.61
11.44
10.60
11.24
4,703,100
+0.75(+7.15%)
Jun 18, 2020
10.69
10.78
10.31
10.49
1,312,149
-0.17(-1.59%)
Jun 17, 2020
11.29
11.32
9.650
10.66
1,549,388
+0.01(+0.09%)
Jun 16, 2020
11.28
11.58
10.62
10.65
741,616
-0.07(-0.65%)
Jun 15, 2020
10.42
11.01
10.36
10.72
1,269,417
+0.17(+1.61%)
Jun 12, 2020
10.24
10.83
10.13
10.55
702,600
+0.58(+5.82%)
Jun 11, 2020
10.50
10.51
9.860
9.970
431,725
-0.81(-7.51%)
Jun 10, 2020
11.03
11.25
10.76
10.78
564,963
-0.26(-2.36%)
Jun 09, 2020
11.21
11.24
10.67
11.04
613,508
-0.13(-1.16%)
Jun 08, 2020
11.09
11.32
10.96
11.17
647,739
+0.19(+1.73%)
Jun 05, 2020
10.82
11.25
10.79
10.98
506,400
+0.26(+2.43%)
Jun 04, 2020
10.48
10.87
10.20
10.72
590,838
+0.22(+2.10%)
Jun 03, 2020
10.13
10.50
9.830
10.50
489,513
+0.50(+5.00%)
Jun 02, 2020
9.770
10.03
9.620
10.00
399,876
+0.29(+2.99%)
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.