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
Hywin Holdings Ltd ADR
(NQ:
HYW
)
0.4935
-0.1066 (-17.76%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 7, 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, 2022
6.580
7.030
6.500
6.720
24,460
-0.01(-0.15%)
May 27, 2022
6.832
7.040
6.530
6.730
23,530
+0.12(+1.84%)
May 26, 2022
6.540
6.920
6.440
6.609
13,906
+0.11(+1.67%)
May 25, 2022
6.580
6.750
6.420
6.500
5,081
+0.02(+0.31%)
May 24, 2022
6.600
6.720
6.430
6.480
2,571
-0.02(-0.31%)
May 23, 2022
6.670
6.820
6.400
6.500
11,163
-0.05(-0.76%)
May 20, 2022
6.700
6.740
6.500
6.550
18,661
-0.12(-1.80%)
May 19, 2022
6.690
6.860
6.500
6.670
31,988
-0.04(-0.60%)
May 18, 2022
6.500
6.740
6.390
6.710
8,234
+0.19(+2.91%)
May 17, 2022
6.670
6.740
6.500
6.520
7,015
+0.07(+1.09%)
May 16, 2022
6.590
6.800
6.180
6.450
36,600
+0.04(+0.62%)
May 13, 2022
6.970
7.000
6.410
6.410
29,109
-0.37(-5.46%)
May 12, 2022
6.790
7.000
6.560
6.780
33,705
-0.02(-0.29%)
May 11, 2022
7.020
7.070
6.800
6.800
15,662
-0.02(-0.29%)
May 10, 2022
7.140
7.140
6.660
6.820
45,016
-0.11(-1.59%)
May 09, 2022
7.130
7.130
6.580
6.930
41,899
-0.09(-1.28%)
May 06, 2022
7.110
7.115
6.790
7.020
38,395
+0.02(+0.29%)
May 05, 2022
6.980
7.110
6.760
7.000
47,069
-0.04(-0.57%)
May 04, 2022
7.000
7.110
6.770
7.040
53,087
+0.09(+1.29%)
May 03, 2022
7.150
7.190
6.850
6.950
44,702
-0.23(-3.19%)
May 02, 2022
7.140
7.240
6.880
7.179
40,160
+0.08(+1.11%)
Apr 29, 2022
7.010
7.100
6.765
7.100
30,885
+0.46(+6.93%)
Apr 28, 2022
6.990
7.120
6.640
6.640
24,232
-0.30(-4.32%)
Apr 27, 2022
7.180
7.180
6.550
6.940
39,070
-0.26(-3.61%)
Apr 26, 2022
7.150
7.270
7.030
7.200
39,758
+0.17(+2.42%)
Apr 25, 2022
7.280
7.280
7.030
7.030
45,849
-0.37(-5.00%)
Apr 22, 2022
7.190
7.570
7.150
7.400
36,166
+0.12(+1.65%)
Apr 21, 2022
7.300
7.490
7.198
7.280
39,730
+0.02(+0.28%)
Apr 20, 2022
7.320
7.440
7.230
7.260
41,656
+0.04(+0.55%)
Apr 19, 2022
7.110
7.400
7.110
7.220
41,093
+0.10(+1.40%)
Apr 18, 2022
7.300
7.300
7.120
7.120
38,503
-0.33(-4.43%)
Apr 14, 2022
7.300
7.770
7.050
7.450
42,028
+0.29(+4.05%)
Apr 13, 2022
7.100
7.650
7.100
7.160
41,580
-0.23(-3.11%)
Apr 12, 2022
7.140
7.460
7.100
7.390
43,706
+0.29(+4.08%)
Apr 11, 2022
7.710
7.710
7.100
7.100
35,994
-0.37(-4.95%)
Apr 08, 2022
7.430
7.740
7.330
7.470
33,061
-0.04(-0.53%)
Apr 07, 2022
7.785
7.785
7.330
7.510
46,103
-0.10(-1.31%)
Apr 06, 2022
7.561
7.850
7.305
7.610
42,713
+0.09(+1.17%)
Apr 05, 2022
7.500
7.840
7.450
7.522
41,120
-0.03(-0.37%)
Apr 04, 2022
7.760
7.810
7.550
7.550
41,280
-0.28(-3.58%)
Apr 01, 2022
7.490
7.900
7.440
7.830
36,482
+0.41(+5.53%)
Mar 31, 2022
7.490
7.640
7.310
7.420
47,874
-0.06(-0.80%)
Mar 30, 2022
7.610
7.770
7.480
7.480
41,287
-0.17(-2.22%)
Mar 29, 2022
7.340
7.750
7.340
7.650
40,190
+0.35(+4.79%)
Mar 28, 2022
7.400
7.400
7.240
7.300
41,412
-0.10(-1.35%)
Mar 25, 2022
7.200
7.410
7.197
7.400
35,005
+0.05(+0.68%)
Mar 24, 2022
7.232
7.430
7.050
7.350
38,817
+0.22(+3.09%)
Mar 23, 2022
7.380
7.450
6.925
7.130
91,567
-0.37(-4.93%)
Mar 22, 2022
7.220
7.516
7.200
7.500
43,608
+0.23(+3.16%)
Mar 21, 2022
7.300
7.490
7.210
7.270
41,569
+0.08(+1.11%)
Mar 18, 2022
7.220
7.250
7.160
7.190
43,467
+0.02(+0.28%)
Mar 17, 2022
7.060
7.240
7.020
7.170
38,757
+0.07(+0.99%)
Mar 16, 2022
6.800
7.190
6.800
7.100
41,991
+0.35(+5.19%)
Mar 15, 2022
6.500
6.930
6.500
6.750
44,049
+0.34(+5.30%)
Mar 14, 2022
6.240
6.500
6.180
6.410
43,101
+0.20(+3.22%)
Mar 11, 2022
6.250
6.400
6.130
6.210
45,942
-0.17(-2.66%)
Mar 10, 2022
6.360
6.500
6.175
6.380
40,944
-0.01(-0.16%)
Mar 09, 2022
6.400
6.540
6.300
6.390
42,964
+0.01(+0.16%)
Mar 08, 2022
6.300
6.640
6.241
6.380
41,341
+0.07(+1.11%)
Mar 07, 2022
6.200
6.390
6.200
6.310
14,149
-0.04(-0.63%)
Mar 04, 2022
6.200
6.440
6.200
6.350
35,239
+0.11(+1.76%)
Mar 03, 2022
6.110
6.461
6.100
6.240
46,942
-0.06(-0.95%)
Mar 02, 2022
6.400
6.680
6.300
6.300
44,512
-0.05(-0.79%)
Mar 01, 2022
6.350
6.580
6.310
6.350
42,560
-0.12(-1.85%)
Feb 28, 2022
6.130
6.590
6.130
6.470
45,286
+0.10(+1.57%)
Feb 25, 2022
6.220
6.375
6.050
6.370
30,626
+0.10(+1.59%)
Feb 24, 2022
6.130
6.270
5.980
6.270
56,903
+0.13(+2.12%)
Feb 23, 2022
6.150
6.480
5.990
6.140
51,748
-0.13(-2.07%)
Feb 22, 2022
6.130
6.690
6.050
6.270
56,432
+0.07(+1.13%)
Feb 18, 2022
6.200
0
+0.09(+1.47%)
Feb 17, 2022
5.860
6.211
5.860
6.110
39,258
+0.20(+3.38%)
Feb 16, 2022
6.160
6.163
5.830
5.910
38,088
-0.20(-3.27%)
Feb 15, 2022
5.960
6.180
5.830
6.110
40,048
+0.11(+1.83%)
Feb 14, 2022
5.890
6.000
5.820
6.000
45,014
+0.17(+2.92%)
Feb 11, 2022
5.810
5.950
5.605
5.830
42,306
-0.02(-0.34%)
Feb 10, 2022
5.520
5.950
5.490
5.850
45,454
+0.30(+5.41%)
Feb 09, 2022
5.600
5.600
5.450
5.550
44,300
+0.10(+1.83%)
Feb 08, 2022
5.590
5.590
5.450
5.450
41,600
-0.12(-2.15%)
Feb 07, 2022
5.480
5.640
5.480
5.570
32,820
+0.11(+2.01%)
Feb 04, 2022
5.850
5.850
5.460
5.460
62,181
-0.21(-3.70%)
Feb 03, 2022
5.660
5.860
5.670
50,661
+0.03(+0.53%)
Feb 02, 2022
5.660
5.880
5.640
5.640
45,762
+0.06(+1.08%)
Feb 01, 2022
5.640
5.660
5.500
5.580
46,876
-0.07(-1.24%)
Jan 31, 2022
5.690
5.690
5.500
5.650
45,085
+0.10(+1.80%)
Jan 28, 2022
5.880
5.880
5.510
5.550
58,743
-0.03(-0.54%)
Jan 27, 2022
5.730
5.940
5.500
5.580
57,245
-0.10(-1.76%)
Jan 26, 2022
5.660
5.950
5.545
5.680
66,449
+0.03(+0.53%)
Jan 25, 2022
5.490
5.940
5.430
5.650
64,354
+0.10(+1.80%)
Jan 24, 2022
5.690
5.700
5.350
5.550
54,509
-0.18(-3.14%)
Jan 21, 2022
5.700
5.850
5.580
5.730
41,608
+0.16(+2.87%)
Jan 20, 2022
5.720
5.750
5.520
5.570
56,325
-0.15(-2.62%)
Jan 19, 2022
5.560
5.890
5.530
5.720
43,798
+0.20(+3.62%)
Jan 18, 2022
5.550
5.940
5.500
5.520
66,388
-0.12(-2.13%)
Jan 14, 2022
5.640
0
+0.08(+1.44%)
Jan 13, 2022
5.550
5.600
5.440
5.560
40,197
+0.05(+0.91%)
Jan 12, 2022
5.770
5.930
5.510
5.510
42,911
-0.26(-4.51%)
Jan 11, 2022
5.740
5.880
5.460
5.770
45,897
+0.17(+3.04%)
Jan 10, 2022
5.660
5.800
5.520
5.600
46,466
-0.06(-1.06%)
Jan 07, 2022
5.870
5.880
5.510
5.660
44,443
+0.07(+1.25%)
Jan 06, 2022
5.700
5.840
5.500
5.590
57,561
+0.01(+0.18%)
Jan 05, 2022
5.700
5.900
5.500
5.580
41,872
-0.05(-0.89%)
Jan 04, 2022
5.770
5.940
5.500
5.630
43,912
-0.12(-2.09%)
Jan 03, 2022
5.660
5.855
5.520
5.750
64,926
+0.14(+2.50%)
Dec 31, 2021
5.720
5.790
5.518
5.610
69,898
-0.07(-1.23%)
Dec 30, 2021
5.840
5.840
5.460
5.680
43,208
+0.08(+1.43%)
Dec 29, 2021
5.750
5.840
5.500
5.600
50,962
+0.04(+0.72%)
Dec 28, 2021
5.640
5.740
5.500
5.560
64,685
-0.07(-1.24%)
Dec 27, 2021
5.740
5.750
5.510
5.630
46,188
+0.04(+0.72%)
Dec 23, 2021
5.710
5.750
5.500
5.590
45,728
-0.03(-0.53%)
Dec 22, 2021
5.720
5.750
5.500
5.620
41,410
+0.01(+0.18%)
Dec 21, 2021
5.680
5.740
5.565
5.610
42,853
+0.06(+1.08%)
Dec 20, 2021
5.740
5.750
5.540
5.550
47,534
-0.09(-1.68%)
Dec 17, 2021
5.720
5.750
5.560
5.645
43,984
+0.09(+1.71%)
Dec 16, 2021
5.750
5.750
5.540
5.550
40,481
-0.13(-2.29%)
Dec 15, 2021
5.610
5.720
5.500
5.680
41,535
+0.01(+0.17%)
Dec 14, 2021
5.650
5.750
5.610
5.670
50,525
+0.02(+0.36%)
Dec 13, 2021
5.750
5.750
5.610
5.650
51,505
-0.04(-0.70%)
Dec 10, 2021
5.740
5.750
5.600
5.690
52,122
+0.04(+0.71%)
Dec 09, 2021
5.560
5.750
5.510
5.650
51,127
-0.03(-0.62%)
Dec 08, 2021
5.720
5.750
5.400
5.685
50,188
+0.33(+6.26%)
Dec 07, 2021
5.400
5.750
5.260
5.350
19,224
+0.00(+0.00%)
Dec 06, 2021
5.630
5.740
5.150
5.350
43,787
-0.06(-1.11%)
Dec 03, 2021
5.950
5.950
5.410
5.410
23,192
-0.29(-5.09%)
Dec 02, 2021
5.870
5.940
5.524
5.700
54,566
-0.05(-0.87%)
Dec 01, 2021
5.950
5.950
5.440
5.750
44,358
-0.20(-3.36%)
Nov 30, 2021
5.890
5.950
5.900
5.950
11,494
+0.05(+0.85%)
Nov 29, 2021
5.860
5.940
5.860
5.900
18,153
+0.04(+0.68%)
Nov 26, 2021
5.950
5.950
5.853
5.860
12,404
-0.05(-0.85%)
Nov 24, 2021
5.890
5.950
5.850
5.910
17,385
+0.00(+0.00%)
Nov 23, 2021
5.950
5.980
5.910
5.910
19,324
-0.06(-1.01%)
Nov 22, 2021
5.980
5.990
5.930
5.970
21,066
-0.01(-0.17%)
Nov 19, 2021
5.959
6.030
5.959
5.980
17,259
+0.02(+0.34%)
Nov 18, 2021
6.020
5.960
5.960
5.960
11,741
-0.06(-1.00%)
Nov 17, 2021
6.000
6.040
5.985
6.020
16,995
+0.01(+0.17%)
Nov 16, 2021
6.150
6.150
6.000
6.010
17,369
-0.11(-1.85%)
Nov 15, 2021
6.000
6.123
5.870
6.123
19,941
+0.14(+2.39%)
Nov 12, 2021
6.010
6.095
5.960
5.980
14,653
-0.04(-0.66%)
Nov 11, 2021
6.060
6.130
5.950
6.020
16,561
+0.33(+5.80%)
Nov 08, 2021
5.690
5.690
5.690
644
-0.05(-0.82%)
Nov 05, 2021
5.960
6.150
5.620
5.737
29,254
-0.21(-3.57%)
Nov 04, 2021
6.148
6.148
5.770
5.950
5,609
-0.00(-0.08%)
Nov 03, 2021
6.180
6.210
5.930
5.955
5,591
-0.06(-1.08%)
Nov 02, 2021
5.806
6.237
5.806
6.020
18,616
-0.18(-2.90%)
Nov 01, 2021
6.000
6.245
6.277
6.200
12,288
-0.08(-1.22%)
Oct 29, 2021
6.230
6.277
6.020
6.277
6,188
+0.01(+0.10%)
Oct 28, 2021
6.386
6.386
6.110
6.270
8,731
-0.02(-0.32%)
Oct 27, 2021
6.350
6.350
6.190
6.290
11,293
-0.10(-1.56%)
Oct 26, 2021
6.307
6.396
6.390
20,282
-0.02(-0.27%)
Oct 25, 2021
6.299
6.407
6.250
6.407
16,823
-0.01(-0.16%)
Oct 22, 2021
6.300
6.417
6.200
6.417
16,099
+0.03(+0.46%)
Oct 21, 2021
6.290
6.398
6.240
6.388
31,004
-0.02(-0.38%)
Oct 20, 2021
6.270
6.412
6.250
6.412
10,265
-0.01(-0.12%)
Oct 19, 2021
6.250
6.430
6.242
6.420
20,121
+0.17(+2.72%)
Oct 18, 2021
6.191
6.250
6.189
6.250
19,944
-0.03(-0.48%)
Oct 15, 2021
6.461
6.461
6.200
6.280
18,387
-0.06(-0.95%)
Oct 14, 2021
6.250
6.340
6.230
6.340
19,677
+0.12(+1.93%)
Oct 13, 2021
6.470
6.470
6.100
6.220
28,563
+0.02(+0.32%)
Oct 12, 2021
6.150
6.210
6.147
6.200
21,945
+0.07(+1.14%)
Oct 11, 2021
6.130
6.130
6.130
6.130
267
+0.03(+0.49%)
Oct 08, 2021
6.000
6.100
6.000
6.100
3,830
+0.01(+0.16%)
Oct 07, 2021
6.090
6.090
6.090
6.090
229
+0.00(+0.08%)
Oct 06, 2021
6.120
6.120
6.085
6.085
13,383
-0.01(-0.25%)
Oct 01, 2021
6.100
6.100
6.100
2
-0.01(-0.15%)
Sep 30, 2021
6.100
6.109
6.100
6.109
1,910
-0.00(-0.02%)
Sep 29, 2021
6.070
6.130
6.070
6.110
1,913
-0.02(-0.39%)
Sep 28, 2021
6.140
6.140
6.100
6.134
1,130
+0.03(+0.56%)
Sep 27, 2021
6.060
6.100
6.040
6.100
2,464
-0.05(-0.82%)
Sep 24, 2021
6.151
6.151
6.151
6.151
1,010
+0.04(+0.62%)
Sep 22, 2021
6.113
6.113
6.113
68
-0.13(-2.04%)
Sep 21, 2021
6.240
6.240
6.240
6.240
234
+0.00(+0.00%)
Sep 20, 2021
6.240
6.240
6.240
6.240
567
-0.11(-1.69%)
Sep 17, 2021
6.350
6.350
6.290
6.347
12,074
+0.23(+3.73%)
Sep 16, 2021
6.119
6.119
6.119
6.119
1,063
-0.13(-2.10%)
Sep 15, 2021
6.140
6.250
6.140
6.250
1,447
+0.14(+2.29%)
Sep 14, 2021
6.400
6.400
6.040
6.110
8,526
-0.39(-6.00%)
Sep 13, 2021
6.400
6.500
6.380
6.500
18,982
+0.00(+0.00%)
Sep 10, 2021
6.590
6.590
6.500
6.500
6,612
-0.17(-2.55%)
Sep 09, 2021
6.700
6.700
6.670
6.670
468
+0.17(+2.62%)
Sep 08, 2021
6.500
6.700
6.145
6.500
9,607
+0.00(+0.00%)
Sep 07, 2021
6.600
6.700
6.295
6.500
28,944
-0.35(-5.11%)
Sep 03, 2021
6.750
6.850
6.750
6.850
5,376
+0.12(+1.74%)
Sep 02, 2021
6.490
6.829
6.190
6.733
3,948
+0.08(+1.25%)
Sep 01, 2021
6.950
6.950
6.450
6.650
12,848
-0.30(-4.32%)
Aug 31, 2021
7.000
7.000
6.835
6.950
65,237
-0.25(-3.47%)
Aug 30, 2021
7.050
7.200
6.645
7.200
35,693
+0.00(+0.07%)
Aug 27, 2021
7.050
7.195
7.024
7.195
9,145
+0.15(+2.06%)
Aug 26, 2021
6.950
7.050
6.454
7.050
17,263
+0.20(+2.92%)
Aug 25, 2021
6.950
6.950
6.850
6.850
2,210
-0.10(-1.44%)
Aug 24, 2021
6.730
6.950
6.730
6.950
12,381
+0.21(+3.12%)
Aug 23, 2021
6.530
6.740
6.520
6.740
8,445
-0.01(-0.15%)
Aug 20, 2021
6.720
6.750
6.720
6.750
810
+0.02(+0.30%)
Aug 19, 2021
6.610
6.730
6.600
6.730
5,725
-0.01(-0.15%)
Aug 18, 2021
6.750
6.750
6.080
6.740
2,711
+0.03(+0.45%)
Aug 17, 2021
6.710
6.710
6.500
6.710
5,352
+0.04(+0.52%)
Aug 16, 2021
6.400
6.880
6.400
6.675
3,637
+0.47(+7.66%)
Aug 13, 2021
5.970
6.900
5.580
6.200
5,904
-0.38(-5.70%)
Aug 12, 2021
6.575
6.575
6.575
6.575
571
-0.33(-4.71%)
Aug 11, 2021
6.829
6.950
6.829
6.900
9,946
+0.05(+0.73%)
Aug 10, 2021
6.524
6.850
6.524
6.850
4,880
+0.05(+0.74%)
Aug 09, 2021
6.870
6.890
6.600
6.800
4,948
+0.40(+6.25%)
Aug 06, 2021
6.470
6.650
6.060
6.400
7,253
-0.06(-0.93%)
Aug 05, 2021
6.070
6.900
5.451
6.460
104,781
+0.35(+5.73%)
Aug 04, 2021
5.790
6.800
5.590
6.110
11,001
+0.70(+12.94%)
Aug 03, 2021
6.310
6.310
5.290
5.410
9,631
-1.09(-16.77%)
Aug 02, 2021
6.540
6.550
6.500
6.500
2,815
-0.06(-0.91%)
Jul 30, 2021
6.540
6.590
6.510
6.560
11,070
-0.33(-4.74%)
Jul 29, 2021
6.710
6.894
6.533
6.887
21,315
-0.01(-0.19%)
Jul 28, 2021
6.530
6.900
6.530
6.900
8,177
+0.00(+0.00%)
Jul 27, 2021
7.000
7.170
6.532
6.900
4,338
-0.08(-1.15%)
Jul 26, 2021
6.880
6.980
6.760
6.980
3,587
-0.07(-0.99%)
Jul 23, 2021
7.310
7.310
7.050
7.050
4,705
+0.05(+0.68%)
Jul 22, 2021
7.070
7.070
7.003
7.003
912
-0.02(-0.25%)
Jul 21, 2021
7.040
7.040
7.020
7.020
6,179
-0.32(-4.36%)
Jul 19, 2021
7.340
7.340
7.340
115
-0.06(-0.81%)
Jul 16, 2021
7.400
7.400
7.400
7.400
1,572
+0.20(+2.78%)
Jul 15, 2021
7.067
7.300
7.067
7.200
4,769
-0.05(-0.69%)
Jul 14, 2021
7.430
7.500
7.250
7.250
4,909
+0.12(+1.68%)
Jul 13, 2021
7.154
7.275
7.130
7.130
8,307
-0.28(-3.80%)
Jul 12, 2021
7.300
7.480
7.182
7.412
26,446
+0.19(+2.67%)
Jul 09, 2021
7.500
7.500
7.175
7.219
16,798
-0.14(-1.92%)
Jul 08, 2021
7.310
7.650
7.260
7.360
24,824
-0.04(-0.54%)
Jul 07, 2021
7.503
7.525
7.400
7.400
8,422
-0.11(-1.46%)
Jul 06, 2021
7.690
7.690
7.500
7.510
18,639
-0.03(-0.43%)
Jul 02, 2021
7.450
7.570
7.430
7.542
11,390
-0.01(-0.10%)
Jul 01, 2021
7.560
7.560
7.550
7.550
11,969
-0.05(-0.66%)
Jun 30, 2021
7.700
7.700
7.503
7.600
13,169
+0.05(+0.66%)
Jun 29, 2021
7.700
7.750
7.550
7.550
8,845
-0.01(-0.09%)
Jun 28, 2021
7.553
7.753
7.550
7.557
8,495
-0.19(-2.49%)
Jun 25, 2021
7.600
7.800
7.440
7.750
14,516
+0.19(+2.51%)
Jun 24, 2021
7.791
7.860
7.501
7.560
19,934
-0.17(-2.15%)
Jun 23, 2021
7.920
8.010
7.369
7.726
45,024
-0.11(-1.40%)
Jun 22, 2021
7.740
7.836
7.740
7.836
3,341
+0.16(+2.11%)
Jun 21, 2021
7.570
7.674
7.570
7.674
796
-0.21(-2.61%)
Jun 18, 2021
7.690
7.880
7.680
7.880
12,286
-0.07(-0.88%)
Jun 17, 2021
7.167
8.000
7.167
7.950
41,767
+0.17(+2.19%)
Jun 16, 2021
7.550
7.780
7.425
7.780
13,493
+0.08(+1.04%)
Jun 15, 2021
7.524
7.800
7.524
7.700
2,268
+0.12(+1.57%)
Jun 14, 2021
7.500
7.916
7.370
7.581
2,228
-0.04(-0.58%)
Jun 11, 2021
7.840
7.840
7.520
7.625
7,658
-0.14(-1.76%)
Jun 10, 2021
7.670
7.982
7.650
7.762
4,737
+0.10(+1.33%)
Jun 09, 2021
7.980
7.980
7.640
7.660
2,955
-0.24(-3.04%)
Jun 08, 2021
8.000
8.050
7.900
7.900
44,120
+0.00(+0.00%)
Jun 07, 2021
8.200
8.200
7.520
7.900
10,928
-0.11(-1.37%)
Jun 04, 2021
7.950
8.250
7.680
8.010
38,947
+0.14(+1.78%)
Jun 03, 2021
7.394
7.920
7.394
7.870
2,551
-0.05(-0.63%)
Jun 02, 2021
7.870
7.925
7.836
7.920
5,409
-0.03(-0.38%)
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.