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
Telos Corp
(NQ:
TLS
)
4.160
-0.120 (-2.80%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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
1.740
1.850
1.735
1.800
874,695
+0.06(+3.45%)
May 05, 2023
1.610
1.775
1.610
1.740
750,690
+0.15(+9.43%)
May 04, 2023
1.590
1.600
1.530
1.590
926,369
+0.00(+0.00%)
May 03, 2023
1.610
1.700
1.570
1.590
1,201,922
+0.00(+0.00%)
May 02, 2023
1.670
1.680
1.570
1.590
961,281
-0.08(-4.79%)
May 01, 2023
1.700
1.760
1.640
1.670
1,011,345
-0.03(-1.76%)
Apr 28, 2023
1.630
1.740
1.630
1.700
792,594
+0.01(+0.59%)
Apr 27, 2023
1.690
1.760
1.610
1.690
860,870
+0.00(+0.00%)
Apr 26, 2023
1.750
1.770
1.670
1.690
668,611
-0.05(-2.87%)
Apr 25, 2023
1.910
1.910
1.730
1.740
1,317,011
-0.20(-10.31%)
Apr 24, 2023
2.060
2.070
1.930
1.940
761,824
-0.12(-5.83%)
Apr 21, 2023
2.100
2.195
1.980
2.060
2,359,141
-0.06(-2.83%)
Apr 20, 2023
2.130
2.205
2.050
2.120
1,129,556
+0.03(+1.44%)
Apr 19, 2023
2.090
2.140
2.020
2.090
1,214,847
-0.03(-1.18%)
Apr 18, 2023
2.280
2.340
2.080
2.115
857,383
-0.15(-6.62%)
Apr 17, 2023
2.430
2.440
2.060
2.265
2,171,004
-0.26(-10.47%)
Apr 14, 2023
2.550
2.585
2.500
2.530
503,602
-0.02(-0.78%)
Apr 13, 2023
2.410
2.580
2.410
2.550
329,040
+0.16(+6.69%)
Apr 12, 2023
2.420
2.475
2.380
2.390
348,054
-0.01(-0.42%)
Apr 11, 2023
2.390
2.460
2.390
2.400
428,449
+0.00(+0.00%)
Apr 10, 2023
2.400
2.430
2.320
2.400
407,037
-0.02(-0.83%)
Apr 06, 2023
2.320
2.435
2.310
2.420
332,915
+0.09(+3.86%)
Apr 05, 2023
2.340
2.400
2.275
2.330
274,123
-0.04(-1.69%)
Apr 04, 2023
2.390
2.450
2.340
2.370
485,855
+0.00(+0.00%)
Apr 03, 2023
2.520
2.530
2.335
2.370
550,001
-0.16(-6.32%)
Mar 31, 2023
2.470
2.540
2.440
2.530
726,649
+0.07(+2.85%)
Mar 30, 2023
2.590
2.680
2.450
2.460
664,613
-0.09(-3.53%)
Mar 29, 2023
2.520
2.645
2.495
2.550
496,756
+0.05(+2.00%)
Mar 28, 2023
2.470
2.570
2.470
2.500
479,986
+0.00(+0.00%)
Mar 27, 2023
2.400
2.550
2.380
2.500
679,201
+0.13(+5.49%)
Mar 24, 2023
2.270
2.410
2.200
2.370
803,820
+0.07(+3.04%)
Mar 23, 2023
2.300
2.410
2.270
2.300
641,882
+0.02(+0.88%)
Mar 22, 2023
2.500
2.500
2.270
2.280
662,123
-0.21(-8.43%)
Mar 21, 2023
2.440
2.580
2.445
2.490
812,943
+0.05(+2.05%)
Mar 20, 2023
2.430
2.599
2.420
2.440
1,473,150
+0.02(+0.83%)
Mar 17, 2023
2.140
2.450
2.025
2.420
6,517,465
+0.29(+13.35%)
Mar 16, 2023
2.410
2.580
2.100
2.135
2,357,478
-1.07(-33.28%)
Mar 15, 2023
3.180
3.230
3.000
3.200
1,269,874
-0.03(-0.93%)
Mar 14, 2023
3.220
3.300
3.090
3.230
891,838
+0.15(+5.04%)
Mar 13, 2023
3.380
3.470
2.950
3.075
1,023,277
-0.38(-11.13%)
Mar 10, 2023
3.600
3.601
3.425
3.460
379,482
-0.13(-3.62%)
Mar 09, 2023
3.790
3.850
3.590
3.590
334,499
-0.27(-6.99%)
Mar 08, 2023
3.850
3.910
3.785
3.860
302,064
+0.03(+0.78%)
Mar 07, 2023
3.960
3.960
3.785
3.830
747,523
-0.07(-1.79%)
Mar 06, 2023
4.110
4.110
3.865
3.900
378,669
-0.21(-5.11%)
Mar 03, 2023
3.950
4.130
3.910
4.110
361,498
+0.14(+3.53%)
Mar 02, 2023
3.800
4.000
3.780
3.970
393,589
+0.12(+3.12%)
Mar 01, 2023
3.880
4.040
3.720
3.850
418,620
-0.02(-0.52%)
Feb 28, 2023
3.900
3.935
3.760
3.870
687,386
-0.01(-0.26%)
Feb 27, 2023
4.040
4.050
3.850
3.880
318,855
-0.15(-3.72%)
Feb 24, 2023
4.060
4.120
3.930
4.030
267,878
-0.11(-2.66%)
Feb 23, 2023
4.250
4.330
4.070
4.140
240,932
-0.09(-2.13%)
Feb 22, 2023
4.160
4.260
4.110
4.230
280,304
+0.09(+2.17%)
Feb 21, 2023
4.460
4.460
4.090
4.140
432,574
-0.37(-8.20%)
Feb 17, 2023
4.340
4.520
4.202
4.510
422,286
+0.19(+4.40%)
Feb 16, 2023
4.500
4.500
4.280
4.320
321,012
-0.13(-2.92%)
Feb 15, 2023
4.400
4.480
4.330
4.450
478,242
+0.03(+0.68%)
Feb 14, 2023
4.460
4.540
4.310
4.420
297,369
-0.02(-0.45%)
Feb 13, 2023
4.390
4.460
4.318
4.440
228,224
+0.04(+0.91%)
Feb 10, 2023
4.350
4.450
4.260
4.400
380,529
+0.04(+0.92%)
Feb 09, 2023
4.550
4.590
4.340
4.360
371,486
-0.11(-2.46%)
Feb 08, 2023
4.560
4.660
4.399
4.470
416,878
-0.04(-0.89%)
Feb 07, 2023
4.700
4.700
4.350
4.510
564,732
-0.23(-4.85%)
Feb 06, 2023
4.860
4.890
4.660
4.740
450,077
-0.15(-3.07%)
Feb 03, 2023
5.070
5.130
4.880
4.890
529,642
-0.28(-5.42%)
Feb 02, 2023
5.110
5.250
5.070
5.170
672,222
+0.15(+2.99%)
Feb 01, 2023
4.890
5.110
4.890
5.020
493,946
+0.17(+3.51%)
Jan 31, 2023
4.900
5.040
4.820
4.850
728,595
-0.01(-0.21%)
Jan 30, 2023
4.960
4.970
4.790
4.860
370,345
-0.14(-2.80%)
Jan 27, 2023
4.900
5.050
4.860
5.000
480,662
+0.06(+1.21%)
Jan 26, 2023
5.030
5.160
4.850
4.940
309,915
-0.05(-1.00%)
Jan 25, 2023
4.900
5.040
4.790
4.990
493,264
+0.01(+0.20%)
Jan 24, 2023
4.990
5.105
4.940
4.980
399,133
-0.06(-1.19%)
Jan 23, 2023
4.860
5.200
4.730
5.040
745,953
+0.17(+3.49%)
Jan 20, 2023
4.940
4.940
4.580
4.870
1,557,845
-0.01(-0.20%)
Jan 19, 2023
5.000
5.200
4.800
4.880
565,169
-0.13(-2.59%)
Jan 18, 2023
5.200
5.360
4.960
5.010
655,752
-0.14(-2.72%)
Jan 17, 2023
5.150
5.340
5.040
5.150
651,626
+0.03(+0.59%)
Jan 13, 2023
5.240
5.315
4.970
5.120
579,630
-0.09(-1.73%)
Jan 12, 2023
5.130
5.270
4.987
5.210
340,327
+0.10(+1.96%)
Jan 11, 2023
5.270
5.340
5.030
5.110
377,106
-0.12(-2.29%)
Jan 10, 2023
5.040
5.255
4.921
5.230
243,267
+0.23(+4.60%)
Jan 09, 2023
4.910
5.155
4.830
5.000
401,539
+0.11(+2.25%)
Jan 06, 2023
4.780
4.930
4.600
4.890
425,097
+0.15(+3.16%)
Jan 05, 2023
4.820
4.950
4.600
4.740
535,582
-0.15(-3.07%)
Jan 04, 2023
5.180
5.200
4.820
4.890
472,164
-0.30(-5.78%)
Jan 03, 2023
4.940
5.290
4.820
5.190
554,910
+0.10(+1.96%)
Dec 30, 2022
4.990
5.130
4.550
5.090
687,546
+0.05(+0.99%)
Dec 29, 2022
4.800
5.130
4.800
5.040
459,316
+0.19(+3.92%)
Dec 28, 2022
4.820
4.940
4.760
4.850
478,110
-0.03(-0.61%)
Dec 27, 2022
4.820
4.950
4.750
4.880
258,856
+0.01(+0.21%)
Dec 23, 2022
4.930
5.000
4.780
4.870
459,867
-0.01(-0.20%)
Dec 22, 2022
5.000
5.120
4.700
4.880
515,696
-0.19(-3.75%)
Dec 21, 2022
4.910
5.120
4.845
5.070
560,930
+0.16(+3.26%)
Dec 20, 2022
4.790
5.005
4.660
4.910
525,425
+0.24(+5.14%)
Dec 19, 2022
5.200
5.390
4.600
4.670
1,217,245
-0.53(-10.19%)
Dec 16, 2022
4.780
5.240
4.780
5.200
4,852,475
+0.38(+7.88%)
Dec 15, 2022
4.720
4.860
4.660
4.820
1,093,052
-0.06(-1.23%)
Dec 14, 2022
4.660
4.920
4.604
4.880
989,516
+0.18(+3.83%)
Dec 13, 2022
4.540
4.715
4.480
4.700
691,372
+0.27(+6.09%)
Dec 12, 2022
4.350
4.580
4.350
4.430
545,555
+0.06(+1.37%)
Dec 09, 2022
4.330
4.470
4.310
4.370
581,873
+0.05(+1.16%)
Dec 08, 2022
4.110
4.395
4.080
4.320
579,019
+0.20(+4.85%)
Dec 07, 2022
4.180
4.360
4.090
4.120
733,739
-0.10(-2.37%)
Dec 06, 2022
4.030
4.220
3.970
4.220
514,821
+0.19(+4.71%)
Dec 05, 2022
4.200
4.310
4.010
4.030
732,795
-0.19(-4.50%)
Dec 02, 2022
4.060
4.260
4.000
4.220
982,848
-0.06(-1.40%)
Dec 01, 2022
4.100
4.320
4.080
4.280
596,909
+0.18(+4.39%)
Nov 30, 2022
3.890
4.105
3.800
4.100
771,090
+0.22(+5.67%)
Nov 29, 2022
3.910
3.910
3.740
3.880
641,932
+0.10(+2.65%)
Nov 28, 2022
3.870
3.990
3.730
3.780
812,323
-0.06(-1.56%)
Nov 25, 2022
3.830
4.020
3.770
3.840
227,960
-0.06(-1.54%)
Nov 23, 2022
3.830
4.120
3.730
3.900
741,202
+0.10(+2.63%)
Nov 22, 2022
3.800
3.881
3.650
3.800
824,251
-0.01(-0.26%)
Nov 21, 2022
4.070
4.070
3.780
3.810
670,248
-0.11(-2.81%)
Nov 18, 2022
4.170
4.185
3.875
3.920
777,224
-0.16(-3.92%)
Nov 17, 2022
4.340
4.348
4.040
4.080
967,391
-0.36(-8.11%)
Nov 16, 2022
4.630
4.720
4.350
4.440
1,048,134
-0.32(-6.72%)
Nov 15, 2022
5.000
5.170
4.660
4.760
1,589,010
-0.12(-2.46%)
Nov 14, 2022
4.500
4.980
4.260
4.880
2,237,549
+0.41(+9.17%)
Nov 11, 2022
3.780
5.000
3.750
4.470
11,613,459
+0.98(+28.08%)
Nov 10, 2022
3.550
3.740
3.410
3.490
4,143,292
+0.05(+1.45%)
Nov 09, 2022
8.000
8.000
3.345
3.440
8,817,115
-7.60(-68.84%)
Nov 08, 2022
10.91
11.23
10.72
11.04
501,469
+0.23(+2.13%)
Nov 07, 2022
10.36
10.92
10.32
10.81
355,357
+0.46(+4.44%)
Nov 04, 2022
10.20
10.40
9.880
10.35
303,902
+0.34(+3.40%)
Nov 03, 2022
10.04
10.21
9.900
10.01
154,756
-0.08(-0.79%)
Nov 02, 2022
10.71
10.03
10.09
351,875
-0.40(-3.81%)
Nov 01, 2022
10.75
10.85
10.32
10.49
242,197
-0.11(-1.04%)
Oct 31, 2022
10.74
10.86
10.56
10.60
376,413
-0.30(-2.75%)
Oct 28, 2022
10.71
11.08
10.63
10.90
268,895
+0.22(+2.06%)
Oct 27, 2022
10.64
10.98
10.64
10.68
232,681
+0.09(+0.85%)
Oct 26, 2022
10.63
11.03
10.52
10.59
376,502
-0.36(-3.29%)
Oct 25, 2022
10.35
11.05
10.31
10.95
561,072
+0.70(+6.83%)
Oct 24, 2022
10.25
10.33
9.760
10.25
686,374
+0.02(+0.20%)
Oct 21, 2022
9.840
10.32
9.690
10.23
1,214,947
+0.41(+4.18%)
Oct 20, 2022
8.760
9.976
8.580
9.820
1,433,634
+1.46(+17.46%)
Oct 19, 2022
8.380
8.550
8.230
8.360
374,465
-0.16(-1.88%)
Oct 18, 2022
8.570
8.750
8.310
8.520
474,165
+0.21(+2.53%)
Oct 17, 2022
7.960
8.390
7.895
8.310
481,705
+0.37(+4.66%)
Oct 14, 2022
8.330
8.410
7.870
7.940
272,204
-0.31(-3.76%)
Oct 13, 2022
7.710
8.330
7.580
8.250
336,080
+0.31(+3.90%)
Oct 12, 2022
8.250
8.410
7.770
7.940
508,951
-0.36(-4.34%)
Oct 11, 2022
8.360
8.540
8.170
8.300
257,838
-0.15(-1.78%)
Oct 10, 2022
8.640
8.700
8.360
8.450
223,177
-0.22(-2.54%)
Oct 07, 2022
9.010
9.160
8.490
8.670
205,864
-0.50(-5.45%)
Oct 06, 2022
9.200
9.523
9.080
9.170
211,512
-0.08(-0.86%)
Oct 05, 2022
9.290
9.410
9.065
9.250
260,837
-0.24(-2.53%)
Oct 04, 2022
9.330
9.630
9.230
9.490
376,700
+0.40(+4.40%)
Oct 03, 2022
8.940
9.225
8.790
9.090
315,855
+0.20(+2.25%)
Sep 30, 2022
9.130
9.360
8.870
8.890
282,543
-0.28(-3.05%)
Sep 29, 2022
9.580
9.610
9.020
9.170
299,239
-0.65(-6.62%)
Sep 28, 2022
9.760
9.930
9.390
9.820
328,038
+0.15(+1.55%)
Sep 27, 2022
9.670
9.890
9.490
9.670
378,286
+0.13(+1.36%)
Sep 26, 2022
9.640
10.10
9.520
9.540
351,061
-0.10(-1.04%)
Sep 23, 2022
10.27
10.38
9.590
9.640
385,639
-0.85(-8.10%)
Sep 22, 2022
10.75
10.78
10.43
10.49
352,297
-0.31(-2.87%)
Sep 21, 2022
11.10
11.15
10.77
10.80
262,391
-0.30(-2.70%)
Sep 20, 2022
11.04
11.19
10.92
11.10
232,631
-0.04(-0.36%)
Sep 19, 2022
11.22
11.34
10.98
11.14
300,998
-0.31(-2.71%)
Sep 16, 2022
11.14
11.48
11.04
11.45
1,299,393
+0.14(+1.24%)
Sep 15, 2022
11.55
11.78
11.18
11.31
329,080
-0.47(-3.99%)
Sep 14, 2022
11.75
11.83
11.41
11.78
353,277
+0.09(+0.77%)
Sep 13, 2022
11.09
11.82
11.05
11.69
862,591
+0.14(+1.21%)
Sep 12, 2022
11.96
12.51
11.52
11.55
710,304
+0.65(+5.96%)
Sep 09, 2022
10.48
10.92
10.43
10.90
417,180
+0.57(+5.52%)
Sep 08, 2022
10.02
10.49
9.975
10.33
468,277
+0.13(+1.27%)
Sep 07, 2022
9.740
10.24
9.530
10.20
657,642
+0.40(+4.08%)
Sep 06, 2022
9.690
9.990
9.586
9.800
386,963
+0.11(+1.14%)
Sep 02, 2022
9.720
9.920
9.560
9.690
387,233
+0.00(+0.00%)
Sep 01, 2022
9.800
9.880
9.360
9.690
525,959
-0.21(-2.12%)
Aug 31, 2022
10.04
10.14
9.850
9.900
908,326
-0.12(-1.20%)
Aug 30, 2022
10.10
10.31
10.01
10.02
393,327
-0.04(-0.40%)
Aug 29, 2022
9.680
10.27
9.652
10.06
367,629
+0.18(+1.82%)
Aug 26, 2022
10.08
10.09
9.780
9.880
515,673
-0.19(-1.89%)
Aug 25, 2022
10.08
10.12
9.890
10.07
425,522
+0.13(+1.31%)
Aug 24, 2022
9.970
10.39
9.750
9.940
519,720
-0.02(-0.20%)
Aug 23, 2022
9.700
10.21
9.650
9.960
569,388
+0.33(+3.43%)
Aug 22, 2022
9.310
9.740
9.310
9.630
670,223
+0.01(+0.10%)
Aug 19, 2022
9.620
9.770
9.470
9.620
603,935
-0.20(-2.04%)
Aug 18, 2022
9.640
9.860
9.510
9.820
339,989
+0.16(+1.66%)
Aug 17, 2022
9.410
9.750
9.335
9.660
356,839
+0.04(+0.42%)
Aug 16, 2022
9.480
9.670
9.230
9.620
400,402
+0.00(+0.00%)
Aug 15, 2022
9.600
9.760
9.510
9.620
308,720
-0.07(-0.72%)
Aug 12, 2022
9.030
9.710
8.960
9.690
478,057
+0.79(+8.88%)
Aug 11, 2022
9.250
9.330
8.800
8.900
294,324
-0.26(-2.84%)
Aug 10, 2022
9.090
9.380
8.890
9.160
524,199
+0.38(+4.33%)
Aug 09, 2022
9.230
9.455
8.570
8.780
756,822
-0.04(-0.45%)
Aug 08, 2022
8.730
9.040
8.730
8.820
442,469
+0.11(+1.26%)
Aug 05, 2022
8.740
9.010
8.350
8.710
455,817
-0.22(-2.46%)
Aug 04, 2022
8.880
8.990
8.760
8.930
289,372
+0.14(+1.59%)
Aug 03, 2022
8.380
8.830
8.380
8.790
268,972
+0.57(+6.93%)
Aug 02, 2022
7.800
8.330
7.800
8.220
976,849
+0.30(+3.79%)
Aug 01, 2022
7.830
8.180
7.730
7.920
379,377
-0.02(-0.25%)
Jul 29, 2022
7.820
7.960
7.610
7.940
290,073
+0.10(+1.28%)
Jul 28, 2022
7.500
7.910
7.340
7.840
355,491
+0.40(+5.38%)
Jul 27, 2022
7.450
7.530
7.310
7.440
239,869
+0.13(+1.78%)
Jul 26, 2022
7.620
7.620
7.280
7.310
177,785
-0.36(-4.69%)
Jul 25, 2022
7.890
7.890
7.610
7.670
248,235
-0.13(-1.67%)
Jul 22, 2022
8.180
8.260
7.760
7.800
257,634
-0.31(-3.82%)
Jul 21, 2022
7.990
8.235
7.917
8.110
288,565
+0.08(+1.00%)
Jul 20, 2022
7.640
8.180
7.640
8.030
256,975
+0.41(+5.38%)
Jul 19, 2022
7.430
7.700
7.340
7.620
266,078
+0.34(+4.67%)
Jul 18, 2022
7.520
7.680
7.250
7.280
303,790
-0.18(-2.41%)
Jul 15, 2022
7.450
7.500
7.080
7.460
455,753
+0.18(+2.47%)
Jul 14, 2022
7.210
7.350
7.010
7.280
332,426
+0.07(+0.97%)
Jul 13, 2022
7.150
7.360
7.070
7.210
316,084
-0.08(-1.10%)
Jul 12, 2022
7.560
7.650
7.220
7.290
418,070
-0.28(-3.70%)
Jul 11, 2022
8.260
8.350
7.530
7.570
459,321
-0.67(-8.13%)
Jul 08, 2022
8.240
8.430
8.120
8.240
372,763
-0.01(-0.12%)
Jul 07, 2022
8.230
8.360
8.115
8.250
259,604
+0.10(+1.23%)
Jul 06, 2022
8.400
8.460
8.120
8.150
360,182
-0.20(-2.40%)
Jul 05, 2022
8.410
8.430
8.150
8.350
414,134
-0.25(-2.91%)
Jul 01, 2022
8.070
8.635
7.950
8.600
407,787
+0.52(+6.44%)
Jun 30, 2022
7.940
8.090
7.670
8.080
429,647
-0.03(-0.37%)
Jun 29, 2022
8.390
8.390
8.020
8.110
395,070
-0.27(-3.22%)
Jun 28, 2022
8.410
8.679
8.280
8.380
589,371
-0.07(-0.83%)
Jun 27, 2022
8.490
8.600
8.170
8.450
600,663
+0.17(+2.05%)
Jun 24, 2022
8.610
8.770
8.200
8.280
2,580,449
-0.23(-2.70%)
Jun 23, 2022
8.360
8.600
8.310
8.510
473,077
+0.22(+2.65%)
Jun 22, 2022
7.930
8.510
7.930
8.290
469,234
+0.02(+0.24%)
Jun 21, 2022
8.310
8.630
8.220
8.270
689,559
+0.15(+1.85%)
Jun 17, 2022
7.680
8.285
7.500
8.120
3,953,408
+0.61(+8.12%)
Jun 16, 2022
8.000
8.150
7.385
7.510
662,879
-0.80(-9.63%)
Jun 15, 2022
8.090
8.520
8.012
8.310
558,625
+0.33(+4.14%)
Jun 14, 2022
8.290
8.370
7.870
7.980
794,229
-0.30(-3.62%)
Jun 13, 2022
8.130
8.510
8.000
8.280
703,223
-0.42(-4.83%)
Jun 10, 2022
8.970
9.156
8.613
8.700
669,165
-0.42(-4.61%)
Jun 09, 2022
9.580
9.650
9.090
9.120
515,847
-0.59(-6.08%)
Jun 08, 2022
9.930
10.28
9.690
9.710
328,399
-0.24(-2.41%)
Jun 07, 2022
10.08
10.14
9.750
9.950
469,388
-0.25(-2.45%)
Jun 06, 2022
10.30
10.44
10.02
10.20
420,567
+0.16(+1.59%)
Jun 03, 2022
9.850
10.09
9.600
10.04
693,202
+0.14(+1.41%)
Jun 02, 2022
9.340
10.01
9.340
9.900
887,932
+0.56(+6.00%)
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.