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
Root Inc
(NQ:
ROOT
)
44.86
-2.94 (-6.15%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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, 2024
53.25
53.91
48.79
50.84
498,665
-1.35(-2.59%)
May 30, 2024
53.36
54.30
51.24
52.19
177,565
-1.34(-2.50%)
May 29, 2024
55.41
57.07
53.29
53.53
279,617
-1.97(-3.55%)
May 28, 2024
55.50
56.23
54.14
55.50
339,136
+0.00(+0.00%)
May 24, 2024
56.00
57.39
55.06
55.50
222,843
-0.41(-0.73%)
May 23, 2024
60.18
60.40
55.54
55.91
388,106
-4.85(-7.98%)
May 22, 2024
61.74
64.28
60.43
60.76
252,176
-1.46(-2.35%)
May 21, 2024
64.99
65.59
60.33
62.22
284,611
-1.56(-2.45%)
May 20, 2024
66.00
67.32
63.31
63.78
282,292
-1.80(-2.74%)
May 17, 2024
63.10
70.34
61.20
65.58
614,179
+3.77(+6.10%)
May 16, 2024
62.21
62.50
58.77
61.81
306,059
+0.44(+0.72%)
May 15, 2024
62.83
65.52
59.61
61.37
479,539
+0.33(+0.54%)
May 14, 2024
63.00
66.52
60.65
61.04
356,766
-1.91(-3.03%)
May 13, 2024
64.60
65.91
62.00
62.95
375,069
-0.91(-1.42%)
May 10, 2024
70.75
71.03
63.42
63.86
534,021
-6.48(-9.21%)
May 09, 2024
62.19
70.64
60.95
70.34
837,813
+7.86(+12.58%)
May 08, 2024
62.00
64.48
61.81
62.48
363,840
-0.49(-0.78%)
May 07, 2024
56.60
63.18
55.71
62.97
872,498
+6.35(+11.22%)
May 06, 2024
56.25
58.67
55.42
56.62
475,244
+0.33(+0.59%)
May 03, 2024
57.64
58.97
52.37
56.29
786,689
-0.56(-0.99%)
May 02, 2024
67.00
67.11
53.72
56.85
1,592,241
-13.06(-18.68%)
May 01, 2024
84.68
86.57
68.04
69.91
2,255,239
+0.26(+0.37%)
Apr 30, 2024
67.00
70.09
65.56
69.65
682,603
+2.84(+4.25%)
Apr 29, 2024
65.13
67.45
62.26
66.81
367,249
+2.41(+3.74%)
Apr 26, 2024
63.53
65.39
60.28
64.40
318,962
+1.74(+2.78%)
Apr 25, 2024
59.01
62.99
55.56
62.66
230,258
+2.64(+4.40%)
Apr 24, 2024
60.81
62.40
58.13
60.02
479,517
+0.85(+1.44%)
Apr 23, 2024
55.25
59.46
54.87
59.17
426,387
+4.70(+8.63%)
Apr 22, 2024
51.62
54.89
50.08
54.47
278,744
+3.03(+5.89%)
Apr 19, 2024
50.64
54.19
49.52
51.44
494,132
+0.01(+0.02%)
Apr 18, 2024
52.92
56.22
50.45
51.43
543,924
-2.29(-4.26%)
Apr 17, 2024
61.69
63.25
52.65
53.72
672,638
-8.12(-13.13%)
Apr 16, 2024
62.48
64.54
60.34
61.84
363,250
-1.61(-2.54%)
Apr 15, 2024
65.14
69.53
63.39
63.45
403,178
-3.33(-4.99%)
Apr 12, 2024
66.00
68.24
63.27
66.78
465,885
+1.08(+1.64%)
Apr 11, 2024
78.45
79.23
63.55
65.70
1,096,448
-11.17(-14.53%)
Apr 10, 2024
76.82
83.50
75.00
76.87
649,644
-3.40(-4.24%)
Apr 09, 2024
78.52
85.99
76.20
80.27
724,222
+2.00(+2.56%)
Apr 08, 2024
83.00
83.79
72.24
78.27
769,885
-4.63(-5.59%)
Apr 05, 2024
70.72
83.81
70.20
82.90
1,074,761
+11.97(+16.88%)
Apr 04, 2024
69.37
73.76
68.21
70.93
602,172
+2.82(+4.14%)
Apr 03, 2024
61.40
68.97
61.21
68.11
470,566
+6.03(+9.71%)
Apr 02, 2024
58.00
62.43
55.22
62.08
354,691
+1.56(+2.58%)
Apr 01, 2024
61.00
65.19
59.56
60.52
367,398
-0.56(-0.92%)
Mar 28, 2024
56.61
61.50
61.15
61.08
486,196
+5.04(+8.99%)
Mar 27, 2024
59.19
59.46
54.82
56.04
313,058
-2.34(-4.00%)
Mar 26, 2024
57.72
59.42
56.31
58.38
274,823
+2.27(+4.04%)
Mar 25, 2024
53.24
58.04
52.15
56.11
366,548
+2.35(+4.37%)
Mar 22, 2024
51.77
55.28
50.59
53.76
405,248
+1.99(+3.84%)
Mar 21, 2024
53.48
55.58
50.06
51.77
591,983
-0.48(-0.92%)
Mar 20, 2024
43.50
52.90
42.46
52.25
1,164,639
+5.71(+12.27%)
Mar 19, 2024
59.40
59.67
46.02
46.54
1,750,389
-12.59(-21.29%)
Mar 18, 2024
53.00
60.58
50.50
59.13
1,117,404
+6.24(+11.80%)
Mar 15, 2024
45.63
53.37
45.13
52.89
987,168
+6.62(+14.31%)
Mar 14, 2024
47.16
47.70
44.48
46.27
323,791
-0.50(-1.07%)
Mar 13, 2024
43.00
47.32
42.81
46.77
441,434
+3.06(+7.00%)
Mar 12, 2024
42.99
44.18
38.31
43.71
666,208
+1.06(+2.49%)
Mar 11, 2024
45.20
48.38
41.60
42.65
643,821
-3.12(-6.82%)
Mar 08, 2024
44.03
47.10
41.76
45.77
646,096
+1.27(+2.85%)
Mar 07, 2024
44.62
45.49
41.00
44.50
704,679
+0.38(+0.86%)
Mar 06, 2024
38.07
46.37
38.07
44.12
1,041,067
+5.02(+12.84%)
Mar 05, 2024
41.19
45.70
36.69
39.10
1,703,021
-2.80(-6.68%)
Mar 04, 2024
38.33
43.40
35.11
41.90
1,860,871
+2.79(+7.13%)
Mar 01, 2024
34.36
41.96
31.90
39.11
3,455,225
+7.00(+21.80%)
Feb 29, 2024
27.95
34.41
27.24
32.11
2,231,439
+4.14(+14.80%)
Feb 28, 2024
23.82
28.40
23.04
27.97
1,326,541
+2.77(+10.99%)
Feb 27, 2024
21.96
25.77
20.22
25.20
1,785,916
+2.44(+10.72%)
Feb 26, 2024
17.19
23.71
17.10
22.76
3,160,697
+5.80(+34.20%)
Feb 23, 2024
13.64
17.39
13.53
16.96
3,589,091
+3.67(+27.61%)
Feb 22, 2024
11.64
14.00
11.51
13.29
7,260,260
+4.62(+53.29%)
Feb 21, 2024
9.110
9.110
8.600
8.670
95,057
-0.40(-4.41%)
Feb 20, 2024
8.740
9.163
8.610
9.070
99,279
+0.16(+1.80%)
Feb 16, 2024
9.090
9.090
8.660
8.910
62,930
-0.21(-2.30%)
Feb 15, 2024
8.710
9.192
8.425
9.120
161,186
+0.40(+4.59%)
Feb 14, 2024
8.110
9.080
7.915
8.720
164,868
+0.65(+8.05%)
Feb 13, 2024
8.180
8.280
7.950
8.070
80,329
-0.37(-4.38%)
Feb 12, 2024
7.610
9.380
7.610
8.440
275,992
+0.86(+11.35%)
Feb 09, 2024
7.480
7.610
7.220
7.580
79,781
+0.19(+2.57%)
Feb 08, 2024
7.390
7.490
7.220
7.390
76,834
+0.04(+0.54%)
Feb 07, 2024
7.620
7.640
7.270
7.350
84,870
-0.28(-3.67%)
Feb 06, 2024
7.680
7.810
7.580
7.630
45,297
+0.00(+0.00%)
Feb 05, 2024
8.010
8.050
7.500
7.630
81,090
-0.44(-5.45%)
Feb 02, 2024
8.130
8.180
7.920
8.070
45,510
-0.13(-1.59%)
Feb 01, 2024
8.230
8.230
7.850
8.200
179,033
+0.10(+1.23%)
Jan 31, 2024
8.480
8.480
7.930
8.100
88,503
-0.32(-3.80%)
Jan 30, 2024
8.540
8.590
8.230
8.420
60,103
-0.22(-2.55%)
Jan 29, 2024
8.730
8.958
8.560
8.640
73,882
-0.12(-1.37%)
Jan 26, 2024
8.800
8.951
8.740
8.760
37,211
-0.04(-0.45%)
Jan 25, 2024
8.940
9.055
8.760
8.800
43,240
-0.01(-0.11%)
Jan 24, 2024
9.190
9.190
8.740
8.810
54,305
-0.19(-2.11%)
Jan 23, 2024
9.290
9.290
8.840
9.000
51,111
-0.12(-1.32%)
Jan 22, 2024
9.040
9.710
9.010
9.120
109,690
+0.21(+2.36%)
Jan 19, 2024
9.230
9.230
8.770
8.910
94,355
-0.22(-2.41%)
Jan 18, 2024
9.340
9.380
9.030
9.130
38,496
-0.22(-2.35%)
Jan 17, 2024
9.050
9.430
8.910
9.350
74,629
+0.26(+2.86%)
Jan 16, 2024
9.700
9.740
9.050
9.090
107,802
-0.69(-7.06%)
Jan 12, 2024
10.27
10.34
9.540
9.780
88,436
-0.39(-3.83%)
Jan 11, 2024
10.55
10.61
10.08
10.17
61,791
-0.41(-3.88%)
Jan 10, 2024
10.89
10.89
10.41
10.58
63,955
-0.22(-2.04%)
Jan 09, 2024
11.06
11.06
10.68
10.80
37,899
-0.32(-2.88%)
Jan 08, 2024
10.73
11.39
10.62
11.12
85,368
+0.47(+4.41%)
Jan 05, 2024
10.42
10.69
10.34
10.65
57,725
+0.20(+1.91%)
Jan 04, 2024
10.50
10.58
10.40
10.45
49,327
-0.05(-0.48%)
Jan 03, 2024
10.37
10.75
10.30
10.50
57,845
+0.03(+0.29%)
Jan 02, 2024
10.42
10.76
10.35
10.47
41,200
-0.01(-0.10%)
Dec 29, 2023
10.46
10.65
10.17
10.48
65,875
-0.07(-0.66%)
Dec 28, 2023
10.72
11.27
10.42
10.55
153,876
-0.17(-1.59%)
Dec 27, 2023
11.08
11.25
10.01
10.72
195,433
-0.36(-3.25%)
Dec 26, 2023
10.77
11.15
10.63
11.08
83,883
+0.23(+2.12%)
Dec 22, 2023
10.81
11.08
10.66
10.85
44,437
+0.07(+0.65%)
Dec 21, 2023
10.54
10.86
10.47
10.78
37,777
+0.32(+3.06%)
Dec 20, 2023
10.50
11.15
10.41
10.46
93,418
-0.14(-1.32%)
Dec 19, 2023
10.45
10.77
10.38
10.60
60,988
+0.19(+1.83%)
Dec 18, 2023
10.47
10.69
10.36
10.41
43,728
-0.11(-1.05%)
Dec 15, 2023
10.66
10.68
10.29
10.52
59,432
+0.05(+0.48%)
Dec 14, 2023
10.00
10.55
10.00
10.47
128,992
+0.59(+5.97%)
Dec 13, 2023
9.900
10.04
9.540
9.880
120,654
+0.04(+0.41%)
Dec 12, 2023
10.32
10.36
9.820
9.840
82,361
-0.48(-4.65%)
Dec 11, 2023
10.71
10.73
10.13
10.32
60,888
-0.38(-3.55%)
Dec 08, 2023
10.25
10.79
10.25
10.70
124,458
+0.45(+4.39%)
Dec 07, 2023
11.40
11.50
9.830
10.25
291,352
-1.25(-10.87%)
Dec 06, 2023
12.18
12.57
11.25
11.50
158,824
-0.38(-3.20%)
Dec 05, 2023
12.36
14.60
11.50
11.88
1,379,682
-0.50(-4.08%)
Dec 04, 2023
10.60
12.41
10.58
12.38
365,228
+1.83(+17.39%)
Dec 01, 2023
9.609
10.60
9.609
10.55
101,884
+0.88(+9.10%)
Nov 30, 2023
9.620
9.880
9.500
9.670
27,212
+0.02(+0.21%)
Nov 29, 2023
9.570
9.920
9.550
9.650
44,032
+0.13(+1.37%)
Nov 28, 2023
9.280
9.570
8.810
9.520
31,505
+0.32(+3.48%)
Nov 27, 2023
9.660
9.740
9.200
9.200
87,904
-0.54(-5.54%)
Nov 24, 2023
9.360
9.965
9.360
9.740
41,602
+0.31(+3.29%)
Nov 22, 2023
9.540
9.746
9.270
9.430
29,778
+0.01(+0.11%)
Nov 21, 2023
9.560
9.960
9.420
9.420
71,601
-0.28(-2.89%)
Nov 20, 2023
9.540
9.740
9.395
9.700
83,908
+0.26(+2.75%)
Nov 17, 2023
9.590
9.700
9.300
9.440
46,833
-0.03(-0.32%)
Nov 16, 2023
9.900
9.900
9.220
9.470
88,750
-0.33(-3.37%)
Nov 15, 2023
9.350
10.00
9.350
9.800
203,101
+0.40(+4.26%)
Nov 14, 2023
9.990
10.54
9.300
9.400
339,251
-1.20(-11.32%)
Nov 13, 2023
9.670
10.88
9.670
10.60
670,390
+0.77(+7.83%)
Nov 10, 2023
10.09
10.09
9.730
9.830
35,147
-0.04(-0.41%)
Nov 09, 2023
10.30
10.43
9.710
9.870
55,267
-0.26(-2.57%)
Nov 08, 2023
10.54
10.64
10.04
10.13
38,038
-0.42(-3.98%)
Nov 07, 2023
10.00
10.64
10.00
10.55
36,059
+0.51(+5.08%)
Nov 06, 2023
9.940
10.15
9.610
10.04
26,896
+0.10(+1.01%)
Nov 03, 2023
10.33
10.69
9.920
9.940
58,081
-0.36(-3.50%)
Nov 02, 2023
8.930
10.39
8.930
10.30
136,417
+1.45(+16.38%)
Nov 01, 2023
8.740
9.480
8.740
8.850
83,285
-0.19(-2.10%)
Oct 31, 2023
8.590
9.140
8.587
9.040
23,698
+0.46(+5.36%)
Oct 30, 2023
8.650
8.790
8.250
8.580
33,908
-0.06(-0.69%)
Oct 27, 2023
9.030
9.090
8.420
8.640
106,868
-0.46(-5.05%)
Oct 26, 2023
9.180
9.350
8.840
9.100
32,120
+0.00(+0.00%)
Oct 25, 2023
9.580
9.795
9.070
9.100
21,245
-0.48(-5.01%)
Oct 24, 2023
9.180
9.738
9.170
9.580
28,960
+0.40(+4.36%)
Oct 23, 2023
9.120
9.362
8.867
9.180
20,892
-0.04(-0.43%)
Oct 20, 2023
9.430
9.430
9.000
9.220
29,996
-0.20(-2.12%)
Oct 19, 2023
9.690
9.860
9.390
9.420
17,214
-0.29(-2.99%)
Oct 18, 2023
10.00
10.10
9.630
9.710
21,702
-0.47(-4.62%)
Oct 17, 2023
10.01
10.56
9.645
10.18
50,966
+0.07(+0.69%)
Oct 16, 2023
9.770
10.19
9.600
10.11
38,025
+0.48(+4.98%)
Oct 13, 2023
10.03
10.11
9.570
9.630
39,301
-0.42(-4.18%)
Oct 12, 2023
10.30
10.37
9.910
10.05
24,570
-0.37(-3.55%)
Oct 11, 2023
9.860
10.49
9.860
10.42
39,274
+0.51(+5.15%)
Oct 10, 2023
9.830
9.960
9.490
9.910
160,210
+0.13(+1.33%)
Oct 09, 2023
9.270
9.940
9.270
9.780
60,341
+0.26(+2.73%)
Oct 06, 2023
8.900
9.790
8.870
9.520
51,675
+0.56(+6.25%)
Oct 05, 2023
8.900
9.160
8.720
8.960
23,530
+0.08(+0.90%)
Oct 04, 2023
8.530
8.950
8.390
8.880
29,748
+0.42(+4.96%)
Oct 03, 2023
8.900
8.900
8.340
8.460
57,835
-0.37(-4.19%)
Oct 02, 2023
9.390
9.630
8.750
8.830
52,343
-0.68(-7.15%)
Sep 29, 2023
9.540
9.870
9.510
9.510
47,026
+0.01(+0.11%)
Sep 28, 2023
9.570
9.610
9.320
9.500
56,468
-0.07(-0.73%)
Sep 27, 2023
9.890
10.000
9.540
9.570
28,061
-0.18(-1.85%)
Sep 26, 2023
9.720
10.09
9.680
9.750
86,265
-0.15(-1.52%)
Sep 25, 2023
10.04
9.995
9.840
9.900
51,760
-0.30(-2.94%)
Sep 22, 2023
10.55
10.58
10.01
10.20
57,003
-0.19(-1.83%)
Sep 21, 2023
10.57
10.81
10.26
10.39
45,256
-0.41(-3.80%)
Sep 20, 2023
10.60
11.20
10.52
10.80
103,746
+0.28(+2.66%)
Sep 19, 2023
10.52
10.60
10.17
10.52
48,266
-0.06(-0.57%)
Sep 18, 2023
10.55
10.76
10.24
10.58
45,941
+0.03(+0.28%)
Sep 15, 2023
10.96
11.00
10.32
10.55
83,060
-0.35(-3.21%)
Sep 14, 2023
10.83
11.16
10.83
10.90
41,895
+0.11(+1.02%)
Sep 13, 2023
11.22
11.22
10.32
10.79
139,696
-0.44(-3.92%)
Sep 12, 2023
11.46
11.71
11.18
11.23
56,100
-0.29(-2.52%)
Sep 11, 2023
11.39
11.69
11.23
11.52
52,143
+0.28(+2.49%)
Sep 08, 2023
11.51
11.56
10.95
11.24
50,119
-0.34(-2.94%)
Sep 07, 2023
11.53
11.74
11.27
11.58
42,485
-0.10(-0.86%)
Sep 06, 2023
11.78
11.88
11.47
11.68
95,252
-0.10(-0.85%)
Sep 05, 2023
11.80
11.99
11.61
11.78
46,666
-0.02(-0.17%)
Sep 01, 2023
11.42
11.90
11.41
11.80
80,006
+0.36(+3.15%)
Aug 31, 2023
11.70
11.96
11.23
11.44
135,673
-0.23(-1.97%)
Aug 30, 2023
11.00
11.81
10.97
11.67
161,844
+0.50(+4.48%)
Aug 29, 2023
10.55
11.30
10.51
11.17
112,543
+0.58(+5.48%)
Aug 28, 2023
10.68
10.88
10.29
10.59
148,616
-0.10(-0.94%)
Aug 25, 2023
10.29
11.02
10.02
10.69
191,185
+0.61(+6.05%)
Aug 24, 2023
9.830
10.10
9.460
10.08
77,272
+0.23(+2.34%)
Aug 23, 2023
9.290
9.940
9.150
9.850
109,870
+0.83(+9.20%)
Aug 22, 2023
8.990
9.131
8.750
9.020
73,284
+0.05(+0.56%)
Aug 21, 2023
9.450
9.610
8.830
8.970
105,133
-0.48(-5.08%)
Aug 18, 2023
8.730
9.565
8.681
9.450
119,965
+0.59(+6.66%)
Aug 17, 2023
9.110
9.155
8.750
8.860
115,813
-0.30(-3.28%)
Aug 16, 2023
9.000
9.420
8.941
9.160
74,634
+0.14(+1.55%)
Aug 15, 2023
9.310
9.600
8.940
9.020
90,413
-0.28(-3.01%)
Aug 14, 2023
9.420
9.420
9.020
9.300
98,911
-0.10(-1.06%)
Aug 11, 2023
9.000
9.680
9.000
9.400
129,903
+0.29(+3.18%)
Aug 10, 2023
9.050
9.520
8.720
9.110
241,554
+0.05(+0.55%)
Aug 09, 2023
9.490
9.519
9.040
9.060
106,036
-0.50(-5.23%)
Aug 08, 2023
9.670
9.820
9.280
9.560
120,234
-0.14(-1.44%)
Aug 07, 2023
10.21
10.35
9.680
9.700
150,148
-0.39(-3.87%)
Aug 04, 2023
10.97
10.97
9.851
10.09
282,110
-0.89(-8.11%)
Aug 03, 2023
11.02
12.44
10.83
10.98
656,987
+0.65(+6.29%)
Aug 02, 2023
10.63
10.66
10.01
10.33
171,674
-0.60(-5.49%)
Aug 01, 2023
10.56
10.98
10.20
10.93
103,790
+0.04(+0.37%)
Jul 31, 2023
10.10
10.95
10.05
10.89
134,062
+0.78(+7.72%)
Jul 28, 2023
9.750
10.28
9.601
10.11
130,317
+0.44(+4.55%)
Jul 27, 2023
10.14
10.65
9.620
9.670
159,101
-0.41(-4.07%)
Jul 26, 2023
10.10
10.50
9.820
10.08
105,562
+0.05(+0.50%)
Jul 25, 2023
11.02
11.22
9.960
10.03
259,227
-0.95(-8.65%)
Jul 24, 2023
11.00
11.28
10.30
10.98
265,084
-0.32(-2.83%)
Jul 21, 2023
11.81
12.17
11.03
11.30
261,340
-0.15(-1.31%)
Jul 20, 2023
12.29
13.67
11.30
11.45
629,961
-1.18(-9.34%)
Jul 19, 2023
11.47
13.05
11.13
12.63
1,045,048
+1.98(+18.59%)
Jul 18, 2023
10.39
11.33
10.39
10.65
142,824
+0.20(+1.91%)
Jul 17, 2023
9.790
10.84
9.720
10.45
165,422
+0.60(+6.09%)
Jul 14, 2023
10.77
10.80
9.790
9.850
190,723
-0.86(-8.03%)
Jul 13, 2023
10.72
11.10
10.45
10.71
149,473
+0.21(+2.00%)
Jul 12, 2023
10.98
11.48
10.40
10.50
274,899
-0.16(-1.50%)
Jul 11, 2023
10.57
10.94
10.26
10.66
139,585
-0.03(-0.28%)
Jul 10, 2023
10.24
11.19
10.00
10.69
279,917
+0.51(+5.01%)
Jul 07, 2023
9.880
10.52
9.322
10.18
254,278
+0.30(+3.04%)
Jul 06, 2023
9.440
10.08
9.380
9.880
171,341
+0.08(+0.82%)
Jul 05, 2023
9.980
10.00
9.310
9.800
230,935
-0.28(-2.78%)
Jul 03, 2023
8.970
10.60
8.952
10.08
439,376
+1.14(+12.75%)
Jun 30, 2023
8.500
9.980
8.420
8.940
1,004,125
-2.27(-20.25%)
Jun 29, 2023
11.53
12.40
10.71
11.21
704,575
-0.73(-6.11%)
Jun 28, 2023
9.900
12.14
9.850
11.94
658,828
+1.96(+19.64%)
Jun 27, 2023
10.63
10.87
9.770
9.980
418,099
-1.00(-9.11%)
Jun 26, 2023
10.24
11.36
10.18
10.98
545,863
+0.00(+0.00%)
Jun 23, 2023
12.73
12.80
10.73
10.98
2,155,928
-1.92(-14.88%)
Jun 22, 2023
14.40
14.80
12.10
12.90
9,723,560
+3.28(+34.10%)
Jun 21, 2023
5.920
12.62
5.700
9.620
2,729,360
+3.60(+59.80%)
Jun 20, 2023
6.300
6.350
5.830
6.020
118,513
-0.33(-5.20%)
Jun 16, 2023
6.500
6.500
6.220
6.350
143,025
-0.06(-0.94%)
Jun 15, 2023
5.790
6.500
5.720
6.410
200,455
+0.62(+10.71%)
Jun 14, 2023
6.010
6.090
5.650
5.790
103,764
-0.21(-3.50%)
Jun 13, 2023
5.960
6.210
5.860
6.000
96,818
+0.13(+2.21%)
Jun 12, 2023
5.710
5.952
5.540
5.870
147,621
+0.27(+4.82%)
Jun 09, 2023
5.900
5.991
5.530
5.600
100,987
-0.31(-5.25%)
Jun 08, 2023
6.050
6.239
5.610
5.910
226,125
-0.11(-1.83%)
Jun 07, 2023
5.270
6.160
5.220
6.020
279,995
+0.81(+15.55%)
Jun 06, 2023
4.720
5.498
4.720
5.210
145,900
+0.42(+8.77%)
Jun 05, 2023
4.980
4.995
4.730
4.790
54,831
-0.19(-3.82%)
Jun 02, 2023
4.790
5.060
4.720
4.980
65,203
+0.22(+4.62%)
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.