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
Blue Star Foods Corp
(NQ:
BSFC
)
2.500
-0.090 (-3.47%)
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
2.062
2.100
1.852
1.964
149,704
-0.18(-8.48%)
May 30, 2023
1.730
2.200
1.676
2.146
589,088
+0.42(+24.48%)
May 26, 2023
1.840
1.840
1.700
1.724
59,399
-0.13(-6.91%)
May 25, 2023
1.940
2.040
1.744
1.852
195,945
-0.15(-7.40%)
May 24, 2023
2.052
2.120
1.780
2.000
125,891
-0.16(-7.41%)
May 23, 2023
2.400
2.400
2.002
2.160
170,242
+0.02(+0.93%)
May 22, 2023
2.218
2.290
2.128
2.140
74,483
-0.10(-4.55%)
May 19, 2023
2.390
2.394
2.242
2.242
47,532
-0.04(-1.92%)
May 18, 2023
2.390
2.456
2.282
2.286
65,347
-0.17(-6.92%)
May 17, 2023
2.280
2.700
2.210
2.456
312,934
+0.20(+8.77%)
May 16, 2023
2.160
2.360
2.160
2.258
42,032
+0.08(+3.77%)
May 15, 2023
2.250
2.250
2.130
2.176
53,228
-0.06(-2.77%)
May 12, 2023
2.300
2.340
2.160
2.238
67,634
-0.08(-3.53%)
May 11, 2023
2.384
2.440
2.290
2.320
47,343
-0.12(-4.92%)
May 10, 2023
2.540
2.540
2.320
2.440
153,058
-0.07(-2.79%)
May 09, 2023
2.400
2.540
2.286
2.510
299,967
+0.22(+9.80%)
May 08, 2023
2.360
2.362
2.202
2.286
44,709
+0.04(+1.60%)
May 05, 2023
2.234
2.298
2.168
2.250
36,879
+0.00(+0.00%)
May 04, 2023
2.310
2.318
2.238
2.250
29,981
-0.05(-2.17%)
May 03, 2023
2.344
2.350
2.200
2.300
50,919
+0.02(+0.88%)
May 02, 2023
2.366
2.416
2.206
2.280
106,159
-0.09(-3.63%)
May 01, 2023
2.556
2.556
2.304
2.366
40,840
-0.13(-5.36%)
Apr 28, 2023
2.280
2.500
2.266
2.500
68,659
+0.10(+4.08%)
Apr 27, 2023
2.400
2.500
2.340
2.402
71,482
+0.00(+0.08%)
Apr 26, 2023
2.400
2.574
2.266
2.400
312,511
+0.13(+5.91%)
Apr 25, 2023
2.400
2.418
2.264
2.266
81,738
-0.16(-6.52%)
Apr 24, 2023
2.542
2.606
2.400
2.424
51,637
-0.08(-3.19%)
Apr 21, 2023
2.620
2.622
2.504
2.504
60,374
-0.13(-5.08%)
Apr 20, 2023
2.620
2.690
2.580
2.638
46,833
-0.00(-0.15%)
Apr 19, 2023
2.696
2.696
2.604
2.642
48,562
-0.06(-2.08%)
Apr 18, 2023
2.948
2.948
2.496
2.698
286,842
-0.14(-5.00%)
Apr 17, 2023
2.890
2.900
2.720
2.840
75,915
+0.12(+4.57%)
Apr 14, 2023
2.960
2.960
2.652
2.716
71,748
-0.18(-6.28%)
Apr 13, 2023
2.740
2.960
2.604
2.898
180,002
+0.22(+8.22%)
Apr 12, 2023
2.710
2.776
2.600
2.678
91,765
-0.04(-1.47%)
Apr 11, 2023
2.660
2.924
2.498
2.718
181,990
+0.07(+2.57%)
Apr 10, 2023
2.600
2.656
2.520
2.650
51,954
+0.01(+0.53%)
Apr 06, 2023
2.600
2.676
2.500
2.636
64,440
+0.06(+2.41%)
Apr 05, 2023
2.524
2.600
2.450
2.574
76,513
+0.08(+3.04%)
Apr 04, 2023
2.800
2.800
2.400
2.498
136,391
-0.30(-10.79%)
Apr 03, 2023
2.600
2.944
2.582
2.800
387,390
+0.26(+10.24%)
Mar 31, 2023
2.600
2.822
2.400
2.540
235,521
-0.03(-1.32%)
Mar 30, 2023
3.046
3.210
2.276
2.574
652,386
-0.57(-18.03%)
Mar 29, 2023
3.180
3.268
3.044
3.140
49,583
-0.05(-1.44%)
Mar 28, 2023
3.400
3.470
3.160
3.186
39,247
-0.13(-4.04%)
Mar 27, 2023
3.500
3.600
3.312
3.320
45,238
-0.16(-4.71%)
Mar 24, 2023
3.166
3.762
3.030
3.484
180,886
+0.36(+11.67%)
Mar 23, 2023
3.200
3.498
3.050
3.120
107,679
-0.08(-2.50%)
Mar 22, 2023
3.358
3.440
3.102
3.200
144,884
-0.34(-9.60%)
Mar 21, 2023
3.786
4.654
3.220
3.540
1,084,180
+0.37(+11.53%)
Mar 20, 2023
2.808
3.300
2.660
3.174
569,678
+0.57(+21.89%)
Mar 17, 2023
3.000
3.000
2.604
2.604
52,393
-0.39(-13.08%)
Mar 16, 2023
2.820
2.996
2.820
2.996
38,896
+0.12(+4.17%)
Mar 15, 2023
3.248
3.248
2.768
2.876
102,329
-0.13(-4.45%)
Mar 14, 2023
3.100
3.192
3.000
3.010
83,220
-0.05(-1.51%)
Mar 13, 2023
3.380
3.380
3.000
3.056
147,851
-0.34(-10.06%)
Mar 10, 2023
3.432
3.580
3.198
3.398
167,635
-0.22(-6.03%)
Mar 09, 2023
3.468
3.738
3.468
3.616
138,492
+0.04(+1.06%)
Mar 08, 2023
4.200
4.320
3.400
3.578
428,008
-0.61(-14.61%)
Mar 07, 2023
3.700
4.850
3.660
4.190
1,217,550
+0.59(+16.39%)
Mar 06, 2023
3.364
3.650
3.240
3.600
167,767
+0.18(+5.26%)
Mar 03, 2023
3.500
3.648
3.310
3.420
145,033
-0.18(-5.00%)
Mar 02, 2023
3.598
3.800
3.270
3.600
854,604
+0.34(+10.43%)
Mar 01, 2023
3.000
3.400
3.000
3.260
103,919
+0.20(+6.68%)
Feb 28, 2023
3.258
3.258
3.006
3.056
42,464
-0.20(-6.20%)
Feb 27, 2023
3.200
3.382
3.100
3.258
19,221
+0.09(+2.78%)
Feb 24, 2023
3.240
3.378
3.010
3.170
40,446
-0.17(-5.09%)
Feb 23, 2023
3.560
3.560
3.300
3.340
56,941
-0.10(-2.91%)
Feb 22, 2023
3.400
3.680
3.300
3.440
18,657
-0.02(-0.52%)
Feb 21, 2023
3.800
3.800
3.300
3.458
46,261
-0.22(-6.03%)
Feb 17, 2023
3.798
3.798
3.520
3.680
23,051
-0.15(-3.97%)
Feb 16, 2023
3.778
3.832
3.500
3.832
51,622
+0.13(+3.46%)
Feb 15, 2023
3.530
3.740
3.440
3.704
64,647
+0.30(+8.94%)
Feb 14, 2023
3.976
4.000
3.212
3.400
158,739
-0.57(-14.44%)
Feb 13, 2023
3.856
3.976
3.700
3.974
108,946
+0.03(+0.86%)
Feb 10, 2023
6.558
6.558
3.746
3.940
401,975
-3.45(-46.70%)
Feb 09, 2023
7.624
7.624
7.130
7.392
24,970
-0.01(-0.11%)
Feb 08, 2023
7.058
7.630
6.950
7.400
51,065
+0.40(+5.71%)
Feb 07, 2023
7.000
7.000
6.620
7.000
40,948
-0.14(-1.96%)
Feb 06, 2023
8.200
8.274
6.940
7.140
44,681
-0.66(-8.46%)
Feb 03, 2023
8.060
8.436
7.600
7.800
34,360
-0.60(-7.12%)
Feb 02, 2023
8.000
8.640
8.000
8.398
41,474
-0.20(-2.35%)
Feb 01, 2023
10.00
10.40
8.000
8.600
174,434
-1.80(-17.31%)
Jan 31, 2023
9.200
10.40
7.800
10.40
282,988
+2.04(+24.40%)
Jan 30, 2023
12.40
14.49
8.000
8.360
1,252,933
+0.97(+13.10%)
Jan 27, 2023
6.600
7.600
6.202
7.392
109,078
+0.81(+12.34%)
Jan 26, 2023
7.000
7.000
6.400
6.580
19,064
-0.02(-0.30%)
Jan 25, 2023
7.400
7.400
6.348
6.600
38,199
-0.60(-8.33%)
Jan 24, 2023
7.600
7.600
6.902
7.200
5,110
-0.31(-4.10%)
Jan 23, 2023
7.400
7.600
6.400
7.508
1,947
-0.19(-2.49%)
Jan 20, 2023
8.200
8.200
7.520
7.700
4,378
-0.18(-2.28%)
Jan 19, 2023
8.400
8.980
7.002
7.880
4,709
-0.12(-1.50%)
Jan 18, 2023
8.400
8.400
7.792
8.000
5,784
-0.60(-6.98%)
Jan 17, 2023
8.760
8.880
7.400
8.600
7,678
-0.31(-3.50%)
Jan 13, 2023
9.000
9.400
8.840
8.912
2,430
-0.51(-5.39%)
Jan 12, 2023
9.278
9.800
8.680
9.420
1,388
+0.58(+6.59%)
Jan 11, 2023
9.400
10.00
8.838
8.838
2,853
-0.06(-0.70%)
Jan 10, 2023
8.800
9.600
8.000
8.900
1,463
-0.10(-1.09%)
Jan 09, 2023
9.600
9.602
8.708
8.998
742
-0.60(-6.27%)
Jan 06, 2023
7.600
10.40
7.510
9.600
17,094
+2.25(+30.68%)
Jan 05, 2023
7.988
9.924
7.182
7.346
2,698
-0.64(-8.04%)
Jan 04, 2023
9.700
9.932
7.924
7.988
2,682
-0.45(-5.38%)
Jan 03, 2023
8.200
8.444
8.200
8.442
2,492
+0.44(+5.55%)
Dec 30, 2022
7.400
8.000
6.200
7.998
1,354
+1.00(+14.22%)
Dec 29, 2022
7.140
7.140
7.000
7.002
2,009
-0.00(-0.03%)
Dec 28, 2022
8.444
8.444
7.004
7.004
1,483
-1.04(-12.91%)
Dec 27, 2022
9.200
9.600
8.020
8.042
2,732
-1.00(-11.04%)
Dec 23, 2022
10.20
10.20
8.420
9.040
277
-0.37(-3.95%)
Dec 22, 2022
9.600
10.20
8.160
9.412
847
-0.31(-3.23%)
Dec 21, 2022
10.64
10.64
9.030
9.726
520
+1.13(+13.09%)
Dec 20, 2022
8.566
11.40
8.020
8.600
1,309
-0.25(-2.82%)
Dec 19, 2022
9.300
9.998
8.020
8.850
1,648
-0.75(-7.79%)
Dec 16, 2022
9.400
9.996
9.200
9.598
853
-0.20(-2.06%)
Dec 15, 2022
9.680
10.00
9.602
9.800
573
+0.59(+6.45%)
Dec 14, 2022
8.800
9.680
8.106
9.206
1,103
+0.03(+0.33%)
Dec 13, 2022
8.020
9.200
8.020
9.176
1,693
+0.18(+1.96%)
Dec 12, 2022
9.660
9.660
7.920
9.000
1,311
-0.81(-8.22%)
Dec 09, 2022
10.26
11.00
9.000
9.806
2,364
-0.99(-9.20%)
Dec 08, 2022
10.68
11.00
10.01
10.80
1,593
-0.40(-3.57%)
Dec 07, 2022
10.38
11.27
10.32
11.20
1,536
+0.40(+3.70%)
Dec 06, 2022
11.00
11.00
10.46
10.80
489
-0.75(-6.49%)
Dec 05, 2022
11.40
12.93
10.46
11.55
1,029
-0.45(-3.75%)
Dec 02, 2022
11.60
12.02
10.60
12.00
4,145
+0.20(+1.71%)
Dec 01, 2022
13.20
14.00
11.60
11.80
2,498
-1.20(-9.23%)
Nov 30, 2022
14.20
14.20
12.60
13.00
1,687
-2.05(-13.62%)
Nov 29, 2022
15.04
15.40
14.00
15.05
1,925
-0.11(-0.75%)
Nov 28, 2022
15.40
15.40
15.16
15.16
49
-0.43(-2.78%)
Nov 25, 2022
15.20
15.60
15.10
15.60
215
-0.01(-0.05%)
Nov 23, 2022
15.40
16.40
15.40
15.60
139
-0.20(-1.25%)
Nov 22, 2022
15.00
16.00
14.00
15.80
3,030
+0.10(+0.62%)
Nov 21, 2022
16.00
16.00
15.40
15.70
729
-0.30(-1.85%)
Nov 18, 2022
16.40
16.40
15.37
16.00
701
-0.40(-2.44%)
Nov 17, 2022
16.00
16.60
15.30
16.40
2,305
+0.42(+2.63%)
Nov 16, 2022
16.00
16.00
15.00
15.98
568
-0.82(-4.86%)
Nov 15, 2022
17.20
17.94
14.91
16.80
6,434
-0.96(-5.43%)
Nov 14, 2022
18.40
18.40
16.90
17.76
1,127
-0.66(-3.57%)
Nov 11, 2022
18.00
18.50
16.40
18.42
1,979
+0.08(+0.46%)
Nov 10, 2022
18.22
18.78
17.40
18.33
478
-0.39(-2.06%)
Nov 09, 2022
17.60
18.72
17.60
18.72
817
+0.76(+4.24%)
Nov 08, 2022
19.00
19.05
17.20
17.96
1,368
-0.84(-4.48%)
Nov 07, 2022
19.00
19.00
18.23
18.80
519
-0.60(-3.09%)
Nov 04, 2022
17.80
20.60
17.80
19.40
262
-0.20(-1.02%)
Nov 03, 2022
20.80
21.60
18.81
19.60
4,503
+0.79(+4.19%)
Nov 02, 2022
19.12
19.60
18.62
18.81
359
-0.59(-3.02%)
Nov 01, 2022
19.60
19.60
18.41
19.40
810
+1.20(+6.58%)
Oct 31, 2022
18.60
18.80
17.88
18.20
369
-0.79(-4.18%)
Oct 28, 2022
17.40
19.20
17.20
18.99
265
-0.25(-1.32%)
Oct 27, 2022
18.77
19.25
18.16
19.25
128
-0.15(-0.78%)
Oct 26, 2022
19.55
19.55
18.08
19.40
388
+0.53(+2.83%)
Oct 25, 2022
18.80
19.55
18.29
18.87
819
+1.06(+5.94%)
Oct 24, 2022
18.80
18.80
17.44
17.81
616
+0.01(+0.04%)
Oct 21, 2022
19.20
19.20
17.54
17.80
427
+0.20(+1.14%)
Oct 20, 2022
19.20
19.20
17.20
17.60
184
-0.20(-1.13%)
Oct 19, 2022
19.80
19.80
17.20
17.80
608
-1.14(-6.04%)
Oct 18, 2022
20.20
20.20
18.92
18.95
506
+0.47(+2.57%)
Oct 17, 2022
20.40
20.40
18.20
18.47
431
-0.21(-1.13%)
Oct 14, 2022
17.10
19.58
17.10
18.68
618
+1.08(+6.16%)
Oct 13, 2022
18.61
19.20
17.33
17.60
1,691
-2.15(-10.89%)
Oct 12, 2022
20.40
20.40
18.22
19.75
365
+1.50(+8.20%)
Oct 11, 2022
20.20
20.20
17.60
18.25
458
-1.34(-6.86%)
Oct 10, 2022
17.84
19.80
17.84
19.60
436
+1.25(+6.80%)
Oct 07, 2022
20.60
20.60
17.04
18.35
1,232
-1.30(-6.62%)
Oct 06, 2022
20.80
20.80
19.60
19.65
575
-0.35(-1.75%)
Oct 05, 2022
19.80
21.00
19.80
20.00
4,433
-0.20(-0.99%)
Oct 04, 2022
18.60
21.80
18.00
20.20
11,883
+3.57(+21.45%)
Oct 03, 2022
12.80
17.28
12.71
16.63
6,834
+4.03(+32.00%)
Sep 30, 2022
13.10
13.20
12.15
12.60
2,565
-0.30(-2.36%)
Sep 29, 2022
13.42
14.60
12.80
12.90
1,568
-0.50(-3.73%)
Sep 28, 2022
15.00
15.50
13.26
13.40
1,908
-1.62(-10.76%)
Sep 27, 2022
15.40
15.97
14.80
15.02
1,174
-0.88(-5.53%)
Sep 26, 2022
18.60
18.60
15.20
15.90
2,144
-2.16(-11.96%)
Sep 23, 2022
17.00
19.80
17.00
18.06
1,159
+1.49(+8.99%)
Sep 22, 2022
15.40
16.80
14.61
16.57
2,171
+1.40(+9.26%)
Sep 21, 2022
16.20
16.60
15.17
15.17
3,172
-1.23(-7.49%)
Sep 20, 2022
17.00
17.53
16.00
16.39
3,342
-0.61(-3.56%)
Sep 19, 2022
17.40
18.16
17.00
17.00
2,016
-0.24(-1.39%)
Sep 16, 2022
19.02
19.02
17.00
17.24
4,506
-2.45(-12.45%)
Sep 15, 2022
20.00
21.20
19.40
19.69
2,556
-0.11(-0.55%)
Sep 14, 2022
22.20
22.20
19.40
19.80
7,056
-1.40(-6.60%)
Sep 13, 2022
24.20
25.40
21.20
21.20
10,218
+0.00(+0.00%)
Sep 12, 2022
23.80
23.80
21.00
21.20
3,791
-1.00(-4.50%)
Sep 09, 2022
21.20
22.50
21.20
22.20
733
+0.20(+0.91%)
Sep 08, 2022
21.80
22.30
21.20
22.00
1,131
+0.00(+0.00%)
Sep 07, 2022
22.00
23.80
22.00
22.00
1,105
-0.60(-2.65%)
Sep 06, 2022
22.60
23.60
22.40
22.60
663
+0.20(+0.89%)
Sep 02, 2022
22.40
23.20
22.40
22.40
1,043
-0.40(-1.75%)
Sep 01, 2022
23.00
24.00
21.80
22.80
1,491
-0.20(-0.87%)
Aug 31, 2022
23.60
24.00
23.00
23.00
457
-0.60(-2.54%)
Aug 30, 2022
24.20
24.20
23.60
23.60
418
-0.40(-1.67%)
Aug 29, 2022
23.60
25.40
23.60
24.00
629
-1.00(-3.99%)
Aug 26, 2022
25.40
25.40
24.00
25.00
567
+0.60(+2.45%)
Aug 25, 2022
24.80
26.40
24.40
24.40
334
-1.00(-3.94%)
Aug 24, 2022
25.60
25.60
24.80
25.40
285
-0.20(-0.78%)
Aug 23, 2022
25.20
27.00
25.20
25.60
626
-0.40(-1.54%)
Aug 22, 2022
26.20
26.78
24.20
26.00
2,913
+1.60(+6.56%)
Aug 19, 2022
23.80
24.60
22.80
24.40
1,755
-0.20(-0.81%)
Aug 18, 2022
24.80
25.20
24.00
24.60
640
-0.40(-1.60%)
Aug 17, 2022
26.40
26.40
24.80
25.00
1,256
-0.60(-2.34%)
Aug 16, 2022
27.60
27.60
25.60
25.60
2,046
-2.00(-7.25%)
Aug 15, 2022
25.60
27.60
25.63
27.60
545
+1.50(+5.75%)
Aug 12, 2022
26.00
26.40
25.40
26.10
392
+0.33(+1.29%)
Aug 11, 2022
24.80
26.60
24.80
25.77
306
+0.77(+3.07%)
Aug 10, 2022
25.80
26.50
25.00
25.00
192
-0.40(-1.57%)
Aug 09, 2022
27.80
27.80
25.40
25.40
236
-0.80(-3.05%)
Aug 08, 2022
25.60
26.40
25.00
26.20
947
+0.60(+2.34%)
Aug 05, 2022
25.60
26.20
25.60
25.60
227
+0.00(+0.00%)
Aug 04, 2022
26.00
26.80
24.40
25.60
490
+0.40(+1.59%)
Aug 03, 2022
25.00
25.20
24.20
25.20
1,131
+0.20(+0.80%)
Aug 02, 2022
25.00
25.50
25.00
25.00
178
+0.00(+0.00%)
Aug 01, 2022
25.00
25.80
24.00
25.00
482
-1.00(-3.85%)
Jul 29, 2022
25.80
26.00
25.80
26.00
301
+0.40(+1.56%)
Jul 28, 2022
25.42
26.88
25.40
25.60
217
-0.60(-2.29%)
Jul 27, 2022
25.40
26.20
25.28
26.20
188
+0.60(+2.34%)
Jul 26, 2022
25.60
26.00
25.60
25.60
270
-0.40(-1.54%)
Jul 25, 2022
26.80
27.00
26.00
26.00
217
+0.20(+0.77%)
Jul 22, 2022
26.70
26.70
25.80
25.80
281
-1.60(-5.83%)
Jul 21, 2022
26.40
28.40
26.20
27.40
1,127
+0.00(+0.00%)
Jul 20, 2022
26.60
27.80
26.20
27.40
309
+1.20(+4.58%)
Jul 19, 2022
28.00
28.00
25.78
26.20
1,234
-2.00(-7.09%)
Jul 18, 2022
26.00
28.20
26.00
28.20
135
+1.40(+5.22%)
Jul 15, 2022
28.00
28.00
26.20
26.80
275
-0.80(-2.90%)
Jul 14, 2022
25.00
28.00
25.00
27.60
195
+1.20(+4.55%)
Jul 13, 2022
26.60
27.10
26.40
26.40
321
-1.00(-3.65%)
Jul 12, 2022
28.00
28.80
26.60
27.40
653
-0.60(-2.14%)
Jul 11, 2022
27.00
28.00
26.02
28.00
314
+1.20(+4.48%)
Jul 08, 2022
27.20
28.59
26.80
26.80
195
-1.20(-4.29%)
Jul 07, 2022
27.20
28.00
26.60
28.00
348
+1.20(+4.48%)
Jul 06, 2022
26.20
28.71
26.20
26.80
632
-2.00(-6.94%)
Jul 05, 2022
24.20
30.20
20.80
28.80
5,523
+5.00(+21.01%)
Jul 01, 2022
26.80
26.80
23.80
23.80
517
-1.00(-4.03%)
Jun 30, 2022
25.90
25.90
24.60
24.80
267
-0.40(-1.59%)
Jun 29, 2022
24.20
28.00
23.60
25.20
1,056
-0.80(-3.08%)
Jun 28, 2022
25.60
26.80
25.00
26.00
883
-0.80(-2.99%)
Jun 27, 2022
30.00
30.00
26.80
26.80
907
-2.80(-9.46%)
Jun 24, 2022
25.80
29.60
25.37
29.60
3,754
+5.80(+24.37%)
Jun 23, 2022
23.20
24.80
22.20
23.80
656
+2.20(+10.19%)
Jun 22, 2022
23.80
24.40
21.60
21.60
1,535
-2.40(-10.00%)
Jun 21, 2022
22.60
25.66
22.60
24.00
959
+2.20(+10.09%)
Jun 17, 2022
25.60
26.80
21.80
21.80
1,530
-3.80(-14.84%)
Jun 16, 2022
27.20
28.00
25.60
25.60
1,102
-0.80(-3.03%)
Jun 15, 2022
28.00
28.20
26.40
26.40
2,184
-2.20(-7.69%)
Jun 14, 2022
28.40
28.70
27.60
28.60
312
-0.60(-2.05%)
Jun 13, 2022
27.80
29.20
26.60
29.20
1,146
+0.20(+0.69%)
Jun 10, 2022
28.60
30.20
28.20
29.00
376
-2.60(-8.23%)
Jun 09, 2022
32.00
32.00
29.60
31.60
1,449
-0.20(-0.63%)
Jun 08, 2022
29.00
33.60
29.00
31.80
6,977
+2.20(+7.43%)
Jun 07, 2022
28.00
30.80
28.00
29.60
1,534
+1.20(+4.23%)
Jun 06, 2022
29.20
29.60
27.00
28.40
1,824
+1.00(+3.65%)
Jun 03, 2022
28.20
28.20
26.40
27.40
619
-0.20(-0.72%)
Jun 02, 2022
27.80
28.20
26.20
27.60
1,378
+0.20(+0.73%)
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.