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
Volcon Inc
(NQ:
VLCN
)
7.160
-0.940 (-11.60%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 11, 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
0.7000
0.7001
0.6700
0.6902
151,386
-0.01(-2.09%)
May 30, 2023
0.7035
0.7199
0.6800
0.7049
130,386
+0.00(+0.20%)
May 26, 2023
0.7300
0.7400
0.6900
0.7035
171,920
-0.02(-2.97%)
May 25, 2023
0.7000
0.7400
0.6700
0.7250
382,897
+0.02(+2.98%)
May 24, 2023
0.6500
0.7100
0.6500
0.7040
283,995
+0.03(+4.37%)
May 23, 2023
0.7100
0.7199
0.6010
0.6745
685,182
-0.05(-7.36%)
May 22, 2023
0.7200
0.7380
0.7000
0.7281
1,925,235
-0.36(-33.20%)
May 19, 2023
1.090
1.090
1.050
1.090
88,347
-0.01(-0.57%)
May 18, 2023
1.150
1.150
1.085
1.096
43,840
-0.00(-0.34%)
May 17, 2023
1.150
1.176
1.010
1.100
141,355
-0.06(-5.26%)
May 16, 2023
1.160
1.190
1.160
1.161
42,558
-0.03(-2.43%)
May 15, 2023
1.220
1.220
1.180
1.190
87,381
+0.01(+0.85%)
May 12, 2023
1.190
1.220
1.180
1.180
26,145
-0.01(-0.84%)
May 11, 2023
1.240
1.240
1.180
1.190
30,582
-0.02(-1.65%)
May 10, 2023
1.250
1.250
1.200
1.210
24,405
+0.01(+0.83%)
May 09, 2023
1.200
1.260
1.180
1.200
47,139
-0.06(-4.61%)
May 08, 2023
1.250
1.298
1.220
1.258
22,737
+0.05(+3.97%)
May 05, 2023
1.250
1.272
1.200
1.210
25,972
-0.04(-3.20%)
May 04, 2023
1.160
1.250
1.160
1.250
22,277
+0.09(+7.76%)
May 03, 2023
1.250
1.277
1.150
1.160
115,782
-0.11(-8.66%)
May 02, 2023
1.260
1.310
1.240
1.270
44,500
+0.03(+2.42%)
May 01, 2023
1.310
1.360
1.240
1.240
18,326
-0.04(-3.13%)
Apr 28, 2023
1.300
1.330
1.270
1.280
7,181
-0.02(-1.82%)
Apr 27, 2023
1.300
1.330
1.254
1.304
29,792
+0.01(+1.06%)
Apr 26, 2023
1.250
1.316
1.224
1.290
47,406
+0.03(+2.38%)
Apr 25, 2023
1.310
1.330
1.190
1.260
51,596
-0.08(-5.97%)
Apr 24, 2023
1.330
1.360
1.330
1.340
39,828
-0.02(-1.47%)
Apr 21, 2023
1.430
1.430
1.330
1.360
73,516
-0.07(-4.90%)
Apr 20, 2023
1.460
1.500
1.420
1.430
26,302
-0.03(-2.05%)
Apr 19, 2023
1.480
1.480
1.430
1.460
57,225
-0.04(-2.67%)
Apr 18, 2023
1.480
1.500
1.480
1.500
21,577
+0.02(+1.35%)
Apr 17, 2023
1.500
1.500
1.460
1.480
17,799
-0.01(-0.34%)
Apr 14, 2023
1.480
1.500
1.450
1.485
23,991
-0.01(-1.00%)
Apr 13, 2023
1.480
1.550
1.410
1.500
86,756
-0.01(-0.66%)
Apr 12, 2023
1.480
1.680
1.400
1.510
569,744
+0.10(+7.09%)
Apr 11, 2023
1.400
1.450
1.360
1.410
139,273
+0.01(+0.71%)
Apr 10, 2023
1.360
1.440
1.360
1.400
41,512
+0.01(+0.72%)
Apr 06, 2023
1.400
1.460
1.360
1.390
26,014
-0.03(-2.11%)
Apr 05, 2023
1.450
1.450
1.360
1.420
17,300
+0.00(+0.00%)
Apr 04, 2023
1.450
1.480
1.410
1.420
35,011
+0.00(+0.00%)
Apr 03, 2023
1.500
1.500
1.411
1.420
33,889
-0.08(-5.33%)
Mar 31, 2023
1.480
1.500
1.400
1.500
34,511
+0.05(+3.45%)
Mar 30, 2023
1.480
1.500
1.420
1.450
28,958
+0.02(+1.40%)
Mar 29, 2023
1.500
1.500
1.400
1.430
21,670
-0.01(-0.69%)
Mar 28, 2023
1.460
1.500
1.400
1.440
33,956
-0.01(-0.69%)
Mar 27, 2023
1.370
1.450
1.360
1.450
17,608
+0.07(+5.07%)
Mar 24, 2023
1.400
1.400
1.360
1.380
11,278
+0.00(+0.21%)
Mar 23, 2023
1.390
1.400
1.330
1.377
15,363
+0.02(+1.26%)
Mar 22, 2023
1.390
1.420
1.340
1.360
40,472
-0.01(-0.73%)
Mar 21, 2023
1.370
1.416
1.312
1.370
25,983
+0.03(+2.24%)
Mar 20, 2023
1.410
1.420
1.330
1.340
45,631
-0.10(-6.94%)
Mar 17, 2023
1.560
1.560
1.400
1.440
43,924
+0.05(+3.60%)
Mar 16, 2023
1.500
1.549
1.320
1.390
100,203
-0.12(-7.95%)
Mar 15, 2023
1.500
1.580
1.450
1.510
62,980
+0.00(+0.00%)
Mar 14, 2023
1.420
1.590
1.420
1.510
73,052
+0.07(+4.86%)
Mar 13, 2023
1.530
1.530
1.400
1.440
162,230
-0.09(-5.88%)
Mar 10, 2023
1.630
1.630
1.451
1.530
111,031
-0.10(-6.13%)
Mar 09, 2023
1.670
1.680
1.630
1.630
98,565
-0.03(-1.81%)
Mar 08, 2023
1.680
1.704
1.650
1.660
26,979
-0.02(-1.19%)
Mar 07, 2023
1.660
1.734
1.640
1.680
46,693
-0.02(-1.18%)
Mar 06, 2023
1.680
1.740
1.680
1.700
19,344
-0.03(-1.73%)
Mar 03, 2023
1.700
1.740
1.670
1.730
142,410
+0.08(+4.85%)
Mar 02, 2023
1.630
1.670
1.570
1.650
16,107
+0.02(+1.23%)
Mar 01, 2023
1.750
1.750
1.610
1.630
43,508
-0.06(-3.55%)
Feb 28, 2023
1.520
1.700
1.520
1.690
257,177
+0.11(+6.96%)
Feb 27, 2023
1.550
1.630
1.530
1.580
30,793
+0.03(+1.94%)
Feb 24, 2023
1.570
1.630
1.530
1.550
61,461
-0.04(-2.52%)
Feb 23, 2023
1.600
1.650
1.571
1.590
46,039
-0.01(-0.63%)
Feb 22, 2023
1.570
1.615
1.560
1.600
27,663
+0.04(+2.56%)
Feb 21, 2023
1.580
1.630
1.550
1.560
54,900
-0.07(-4.29%)
Feb 17, 2023
1.600
1.648
1.580
1.630
48,015
+0.05(+3.16%)
Feb 16, 2023
1.590
1.630
1.550
1.580
37,036
-0.06(-3.66%)
Feb 15, 2023
1.600
1.650
1.549
1.640
40,257
+0.01(+0.62%)
Feb 14, 2023
1.550
1.655
1.510
1.630
121,075
+0.08(+5.15%)
Feb 13, 2023
1.690
1.690
1.545
1.550
86,966
-0.08(-4.91%)
Feb 10, 2023
1.690
1.700
1.602
1.630
30,330
-0.03(-1.81%)
Feb 09, 2023
1.600
1.693
1.590
1.660
48,038
+0.05(+3.11%)
Feb 08, 2023
1.610
1.680
1.591
1.610
22,828
-0.03(-1.83%)
Feb 07, 2023
1.670
1.720
1.510
1.640
129,878
-0.03(-1.80%)
Feb 06, 2023
1.710
1.730
1.610
1.670
114,815
-0.04(-2.34%)
Feb 03, 2023
1.750
1.788
1.690
1.710
196,604
-0.06(-3.39%)
Feb 02, 2023
2.000
2.000
1.750
1.770
159,700
-0.15(-7.81%)
Feb 01, 2023
1.790
1.950
1.764
1.920
134,341
+0.13(+7.26%)
Jan 31, 2023
1.750
1.790
1.700
1.790
129,784
+0.09(+5.29%)
Jan 30, 2023
1.650
1.780
1.610
1.700
118,828
+0.03(+1.80%)
Jan 27, 2023
1.560
1.680
1.530
1.670
196,346
+0.12(+7.74%)
Jan 26, 2023
1.510
1.560
1.487
1.550
118,980
+0.05(+3.33%)
Jan 25, 2023
1.490
1.530
1.410
1.500
269,200
+0.05(+3.45%)
Jan 24, 2023
1.480
1.535
1.410
1.450
112,468
-0.01(-0.68%)
Jan 23, 2023
1.420
1.460
1.330
1.460
87,194
+0.07(+5.04%)
Jan 20, 2023
1.310
1.400
1.310
1.390
75,396
+0.08(+6.11%)
Jan 19, 2023
1.380
1.390
1.300
1.310
86,937
-0.06(-4.38%)
Jan 18, 2023
1.410
1.430
1.350
1.370
76,026
-0.05(-3.52%)
Jan 17, 2023
1.420
1.700
1.350
1.420
648,427
-0.04(-2.74%)
Jan 13, 2023
1.450
1.466
1.410
1.460
70,831
+0.03(+2.10%)
Jan 12, 2023
1.450
1.500
1.380
1.430
151,357
+0.12(+9.16%)
Jan 11, 2023
1.200
1.350
1.165
1.310
159,664
+0.10(+8.26%)
Jan 10, 2023
1.240
1.290
1.190
1.210
43,299
-0.03(-2.42%)
Jan 09, 2023
1.200
1.280
1.192
1.240
37,832
+0.03(+2.48%)
Jan 06, 2023
1.110
1.210
1.090
1.210
69,599
+0.08(+7.08%)
Jan 05, 2023
1.120
1.130
1.100
1.130
36,805
+0.01(+0.89%)
Jan 04, 2023
1.040
1.130
1.013
1.120
82,223
+0.10(+9.80%)
Jan 03, 2023
1.050
1.050
0.9900
1.020
31,698
+0.01(+0.98%)
Dec 30, 2022
0.9900
1.050
0.9797
1.010
120,850
+0.01(+1.01%)
Dec 29, 2022
0.9900
1.030
0.9900
1.000
39,628
-0.01(-0.99%)
Dec 28, 2022
1.000
1.040
1.000
1.010
40,604
-0.00(-0.49%)
Dec 27, 2022
0.9350
1.020
0.9350
1.015
299,786
+0.08(+9.14%)
Dec 23, 2022
1.000
1.000
0.9100
0.9300
104,159
-0.06(-6.06%)
Dec 22, 2022
1.000
1.060
0.9311
0.9900
130,298
-0.01(-1.00%)
Dec 21, 2022
1.000
1.060
0.9900
1.000
69,771
+0.00(+0.00%)
Dec 20, 2022
0.9900
1.025
0.9900
1.000
140,370
-0.03(-2.91%)
Dec 19, 2022
1.110
1.120
1.020
1.030
124,962
-0.09(-8.04%)
Dec 16, 2022
1.150
1.170
1.110
1.120
60,464
-0.03(-2.61%)
Dec 15, 2022
1.100
1.170
1.080
1.150
84,779
+0.05(+4.55%)
Dec 14, 2022
1.090
1.140
1.080
1.100
53,422
-0.01(-0.90%)
Dec 13, 2022
1.070
1.130
1.060
1.110
92,118
+0.03(+2.78%)
Dec 12, 2022
1.090
1.100
1.070
1.080
46,784
-0.04(-3.57%)
Dec 09, 2022
1.110
1.130
1.090
1.120
33,931
+0.00(+0.00%)
Dec 08, 2022
1.120
1.150
1.080
1.120
28,751
+0.02(+1.82%)
Dec 07, 2022
1.080
1.160
1.070
1.100
33,911
+0.01(+0.92%)
Dec 06, 2022
1.110
1.120
1.080
1.090
52,370
-0.01(-1.36%)
Dec 05, 2022
1.180
1.190
1.060
1.105
76,373
-0.09(-7.92%)
Dec 02, 2022
1.160
1.200
1.160
1.200
38,873
+0.01(+0.84%)
Dec 01, 2022
1.180
1.210
1.150
1.190
53,013
+0.00(+0.00%)
Nov 30, 2022
1.200
1.200
1.130
1.190
80,264
-0.01(-0.83%)
Nov 29, 2022
1.250
1.250
1.160
1.200
102,134
-0.05(-4.00%)
Nov 28, 2022
1.160
1.250
1.110
1.250
155,545
+0.16(+14.68%)
Nov 25, 2022
1.110
1.110
1.070
1.090
18,562
+0.02(+1.87%)
Nov 23, 2022
1.080
1.090
1.050
1.070
56,467
+0.00(+0.00%)
Nov 22, 2022
1.090
1.100
1.060
1.070
101,488
-0.04(-3.60%)
Nov 21, 2022
1.170
1.170
1.080
1.110
180,235
-0.04(-3.48%)
Nov 18, 2022
1.200
1.220
1.140
1.150
104,346
-0.05(-4.17%)
Nov 17, 2022
1.270
1.270
1.170
1.200
132,261
-0.08(-6.25%)
Nov 16, 2022
1.340
1.340
1.240
1.280
131,080
-0.06(-4.48%)
Nov 15, 2022
1.370
1.380
1.290
1.340
146,410
+0.02(+1.52%)
Nov 14, 2022
1.310
1.340
1.300
1.320
84,155
-0.02(-1.49%)
Nov 11, 2022
1.340
1.370
1.260
1.340
100,997
+0.03(+2.29%)
Nov 10, 2022
1.390
1.390
1.280
1.310
166,295
+0.04(+3.15%)
Nov 09, 2022
1.410
1.410
1.220
1.270
228,154
-0.14(-9.93%)
Nov 08, 2022
1.490
1.490
1.375
1.410
47,788
-0.04(-2.76%)
Nov 07, 2022
1.420
1.518
1.400
1.450
76,542
+0.05(+3.57%)
Nov 04, 2022
1.390
1.440
1.334
1.400
174,942
+0.03(+2.19%)
Nov 03, 2022
1.350
1.400
1.310
1.370
130,256
+0.05(+3.79%)
Nov 02, 2022
1.460
1.460
1.285
1.320
254,571
-0.09(-6.38%)
Nov 01, 2022
1.490
1.500
1.410
1.410
89,831
-0.06(-4.08%)
Oct 31, 2022
1.500
1.536
1.450
1.470
80,845
-0.05(-3.29%)
Oct 28, 2022
1.590
1.605
1.450
1.520
288,105
-0.05(-3.18%)
Oct 27, 2022
1.610
1.670
1.550
1.570
67,236
-0.04(-2.48%)
Oct 26, 2022
1.640
1.670
1.585
1.610
113,255
-0.04(-2.42%)
Oct 25, 2022
1.570
1.687
1.570
1.650
74,418
+0.05(+3.12%)
Oct 24, 2022
1.680
1.710
1.550
1.600
87,808
-0.03(-1.84%)
Oct 21, 2022
1.690
1.690
1.610
1.630
72,217
-0.06(-3.55%)
Oct 20, 2022
1.660
1.748
1.650
1.690
74,391
+0.03(+1.81%)
Oct 19, 2022
1.660
1.690
1.650
1.660
30,760
-0.01(-0.60%)
Oct 18, 2022
1.700
1.750
1.650
1.670
119,325
-0.02(-1.18%)
Oct 17, 2022
1.610
1.720
1.610
1.690
67,797
+0.08(+4.97%)
Oct 14, 2022
1.720
1.720
1.590
1.610
93,756
-0.05(-3.01%)
Oct 13, 2022
1.680
1.720
1.550
1.660
218,419
-0.02(-1.19%)
Oct 12, 2022
1.860
1.860
1.600
1.680
195,902
-0.13(-7.18%)
Oct 11, 2022
1.890
1.935
1.785
1.810
233,858
-0.11(-5.97%)
Oct 10, 2022
1.990
1.990
1.890
1.925
67,927
-0.04(-2.28%)
Oct 07, 2022
1.970
2.000
1.890
1.970
106,350
-0.02(-1.01%)
Oct 06, 2022
2.040
2.055
1.910
1.990
189,556
-0.05(-2.45%)
Oct 05, 2022
2.100
2.110
1.890
2.040
1,127,947
-0.05(-2.39%)
Oct 04, 2022
1.960
2.120
1.960
2.090
120,902
+0.10(+5.03%)
Oct 03, 2022
1.960
2.040
1.900
1.990
88,703
+0.02(+1.02%)
Sep 30, 2022
1.890
2.000
1.890
1.970
202,462
+0.07(+3.68%)
Sep 29, 2022
2.010
2.060
1.850
1.900
174,137
-0.11(-5.47%)
Sep 28, 2022
1.980
2.080
1.910
2.010
208,904
+0.11(+5.79%)
Sep 27, 2022
2.080
2.120
1.880
1.900
322,022
-0.15(-7.32%)
Sep 26, 2022
2.400
2.560
2.020
2.050
642,219
-0.30(-12.77%)
Sep 23, 2022
2.350
2.390
2.250
2.350
282,824
-0.02(-0.84%)
Sep 22, 2022
2.480
2.480
2.320
2.370
230,160
-0.10(-4.05%)
Sep 21, 2022
2.570
2.570
2.430
2.470
235,450
-0.06(-2.37%)
Sep 20, 2022
2.500
2.540
2.400
2.530
174,572
-0.01(-0.39%)
Sep 19, 2022
2.550
2.599
2.460
2.540
136,455
-0.02(-0.78%)
Sep 16, 2022
2.400
2.580
2.400
2.560
409,375
+0.04(+1.59%)
Sep 15, 2022
2.450
2.580
2.400
2.520
256,023
+0.02(+0.80%)
Sep 14, 2022
2.560
2.660
2.463
2.500
537,130
-0.19(-7.06%)
Sep 13, 2022
2.650
2.729
2.510
2.690
486,928
+0.01(+0.37%)
Sep 12, 2022
2.800
2.800
2.670
2.680
314,945
-0.09(-3.25%)
Sep 09, 2022
2.900
2.960
2.720
2.770
425,046
-0.06(-2.12%)
Sep 08, 2022
2.830
3.080
2.730
2.830
868,964
+0.06(+2.17%)
Sep 07, 2022
2.500
2.839
2.200
2.770
1,073,613
+0.27(+10.80%)
Sep 06, 2022
2.780
2.780
2.470
2.500
796,486
-0.20(-7.41%)
Sep 02, 2022
2.900
3.000
2.610
2.700
888,552
-0.22(-7.53%)
Sep 01, 2022
3.050
3.450
2.751
2.920
3,469,680
-0.12(-3.95%)
Aug 31, 2022
2.910
3.391
2.860
3.040
2,726,196
+0.08(+2.70%)
Aug 30, 2022
2.630
3.150
2.560
2.960
3,946,431
+0.32(+12.12%)
Aug 29, 2022
2.590
2.730
2.470
2.640
878,092
-0.03(-1.12%)
Aug 26, 2022
2.710
2.810
2.360
2.670
2,524,889
-0.16(-5.65%)
Aug 25, 2022
2.540
2.930
2.450
2.830
3,189,405
+0.39(+15.98%)
Aug 24, 2022
2.250
2.530
2.230
2.440
2,026,574
+0.23(+10.41%)
Aug 23, 2022
1.980
2.270
1.950
2.210
2,317,166
+0.24(+12.18%)
Aug 22, 2022
2.130
2.136
1.880
1.970
4,438,294
-0.45(-18.60%)
Aug 19, 2022
3.040
3.340
2.340
2.420
114,209,272
+0.58(+31.52%)
Aug 18, 2022
1.940
1.950
1.820
1.840
200,556
-0.12(-6.12%)
Aug 17, 2022
2.000
2.046
1.910
1.960
266,613
-0.08(-3.92%)
Aug 16, 2022
2.060
2.070
1.820
2.040
543,686
+0.03(+1.49%)
Aug 15, 2022
2.140
2.140
1.960
2.010
792,596
-0.10(-4.74%)
Aug 12, 2022
2.240
2.640
1.980
2.110
11,837,725
+0.17(+8.76%)
Aug 11, 2022
1.990
2.060
1.870
1.940
264,254
-0.01(-0.51%)
Aug 10, 2022
1.810
2.020
1.790
1.950
472,867
+0.15(+8.33%)
Aug 09, 2022
1.860
1.870
1.750
1.800
109,998
-0.06(-3.23%)
Aug 08, 2022
1.880
1.930
1.840
1.860
110,594
-0.01(-0.53%)
Aug 05, 2022
1.870
1.880
1.710
1.870
212,018
+0.04(+2.19%)
Aug 04, 2022
1.870
1.870
1.750
1.830
87,377
+0.00(+0.00%)
Aug 03, 2022
1.800
1.870
1.700
1.830
232,806
+0.05(+2.81%)
Aug 02, 2022
1.650
1.800
1.640
1.780
248,114
+0.06(+3.49%)
Aug 01, 2022
1.670
1.750
1.630
1.720
213,999
+0.04(+2.38%)
Jul 29, 2022
1.820
1.820
1.640
1.680
208,971
-0.07(-4.00%)
Jul 28, 2022
1.630
1.780
1.560
1.750
402,144
+0.13(+8.02%)
Jul 27, 2022
1.570
1.630
1.505
1.620
233,396
+0.07(+4.52%)
Jul 26, 2022
1.590
1.591
1.520
1.550
119,822
-0.02(-1.27%)
Jul 25, 2022
1.550
1.550
1.495
1.570
191,736
-0.02(-1.26%)
Jul 22, 2022
1.640
1.650
1.510
1.590
196,883
-0.06(-3.64%)
Jul 21, 2022
1.540
1.660
1.470
1.650
441,274
+0.11(+7.14%)
Jul 20, 2022
1.500
1.570
1.450
1.540
254,155
+0.04(+2.67%)
Jul 19, 2022
1.600
1.610
1.490
1.500
335,035
-0.07(-4.46%)
Jul 18, 2022
1.530
1.690
1.520
1.570
562,387
+0.04(+2.61%)
Jul 15, 2022
1.680
1.700
1.470
1.530
763,022
-0.11(-6.71%)
Jul 14, 2022
1.690
1.750
1.600
1.640
822,119
-0.08(-4.65%)
Jul 13, 2022
1.750
1.884
1.660
1.720
827,647
-0.11(-6.01%)
Jul 12, 2022
2.090
2.210
1.810
1.830
4,009,884
-0.41(-18.30%)
Jul 11, 2022
1.610
2.570
1.560
2.240
55,145,784
+0.64(+40.00%)
Jul 08, 2022
1.520
1.610
1.450
1.600
71,248
+0.06(+3.90%)
Jul 07, 2022
1.510
1.540
1.410
1.540
118,986
+0.13(+9.22%)
Jul 06, 2022
1.370
1.490
1.361
1.410
143,769
+0.05(+3.68%)
Jul 05, 2022
1.630
1.670
1.350
1.360
336,047
-0.34(-20.00%)
Jul 01, 2022
1.950
1.950
1.650
1.700
503,031
-0.14(-7.61%)
Jun 30, 2022
1.470
1.920
1.450
1.840
785,988
+0.39(+26.90%)
Jun 29, 2022
1.270
1.460
1.250
1.450
273,446
+0.18(+14.17%)
Jun 28, 2022
1.200
1.290
1.200
1.270
69,141
+0.01(+0.79%)
Jun 27, 2022
1.310
1.350
1.220
1.260
95,766
-0.05(-3.82%)
Jun 24, 2022
1.190
1.310
1.170
1.310
85,389
+0.14(+11.97%)
Jun 23, 2022
1.190
1.190
1.150
1.170
38,266
+0.02(+1.74%)
Jun 22, 2022
1.150
1.210
1.150
1.150
50,947
-0.04(-3.36%)
Jun 21, 2022
1.170
1.230
1.170
1.190
37,247
+0.04(+3.48%)
Jun 17, 2022
1.150
1.240
1.140
1.150
48,753
-0.01(-0.86%)
Jun 16, 2022
1.140
1.210
1.130
1.160
62,890
-0.01(-0.85%)
Jun 15, 2022
1.220
1.240
1.140
1.170
59,209
+0.00(+0.00%)
Jun 14, 2022
1.220
1.280
1.160
1.170
61,347
-0.07(-5.65%)
Jun 13, 2022
1.220
1.320
1.190
1.240
89,884
+0.01(+0.81%)
Jun 10, 2022
1.320
1.338
1.210
1.230
65,170
-0.10(-7.52%)
Jun 09, 2022
1.410
1.410
1.300
1.330
36,137
-0.08(-5.67%)
Jun 08, 2022
1.400
1.450
1.350
1.410
87,563
+0.01(+0.71%)
Jun 07, 2022
1.370
1.450
1.310
1.400
157,221
+0.09(+6.87%)
Jun 06, 2022
1.280
1.430
1.280
1.310
224,938
+0.09(+7.38%)
Jun 03, 2022
1.320
1.330
1.200
1.220
71,330
-0.11(-8.27%)
Jun 02, 2022
1.280
1.330
1.280
1.330
42,862
+0.05(+3.91%)
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.