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
Hertz Global Holdings, Inc - Warrant
(NQ:
HTZWW
)
2.860
-0.140 (-4.67%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 23, 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 23, 2024
3.000
3.040
2.850
2.860
80,259
-0.14(-4.67%)
May 22, 2024
2.920
3.060
2.920
3.000
41,436
-0.02(-0.83%)
May 21, 2024
3.070
3.220
2.800
3.025
138,784
-0.10(-3.35%)
May 20, 2024
3.150
3.200
3.060
3.130
42,598
-0.08(-2.49%)
May 17, 2024
3.190
3.350
3.150
3.210
138,885
-0.09(-2.73%)
May 16, 2024
3.320
3.350
3.180
3.300
270,403
+0.10(+3.12%)
May 15, 2024
3.490
3.560
3.110
3.200
127,629
-0.29(-8.31%)
May 14, 2024
3.450
3.790
3.390
3.490
930,681
+0.26(+8.05%)
May 13, 2024
2.960
3.340
2.960
3.230
249,352
+0.27(+9.12%)
May 10, 2024
2.920
2.960
2.860
2.960
89,885
+0.07(+2.42%)
May 09, 2024
2.910
3.010
2.860
2.890
294,455
-0.02(-0.69%)
May 08, 2024
2.920
3.090
2.830
2.910
140,643
-0.10(-3.32%)
May 07, 2024
3.060
3.230
2.970
3.010
102,833
-0.12(-3.83%)
May 06, 2024
2.910
3.190
2.880
3.130
172,349
+0.22(+7.56%)
May 03, 2024
3.060
3.150
2.850
2.910
158,957
-0.18(-5.83%)
May 02, 2024
2.880
3.150
2.880
3.090
345,066
+0.26(+9.19%)
May 01, 2024
2.840
2.920
2.787
2.830
74,221
-0.07(-2.41%)
Apr 30, 2024
2.860
2.920
2.650
2.900
104,798
-0.06(-2.03%)
Apr 29, 2024
2.720
2.990
2.720
2.960
215,342
+0.18(+6.47%)
Apr 26, 2024
2.900
3.030
2.721
2.780
2,416,451
-0.22(-7.33%)
Apr 25, 2024
3.470
3.470
2.850
3.000
2,384,015
-0.57(-15.97%)
Apr 24, 2024
3.410
3.630
3.390
3.570
103,669
+0.13(+3.78%)
Apr 23, 2024
3.290
3.500
3.290
3.440
357,014
-0.16(-4.44%)
Apr 22, 2024
3.590
3.620
3.510
3.600
122,426
+0.05(+1.41%)
Apr 19, 2024
3.630
3.700
3.530
3.550
213,186
-0.15(-4.05%)
Apr 18, 2024
3.840
3.850
3.600
3.700
1,292,384
-0.23(-5.85%)
Apr 17, 2024
4.000
4.020
3.840
3.930
189,369
-0.07(-1.75%)
Apr 16, 2024
4.090
4.090
3.930
4.000
197,950
-0.15(-3.61%)
Apr 15, 2024
4.130
4.180
4.053
4.150
103,224
-0.01(-0.14%)
Apr 12, 2024
4.170
4.210
4.110
4.156
283,927
-0.06(-1.52%)
Apr 11, 2024
4.230
4.260
4.180
4.220
96,368
-0.03(-0.71%)
Apr 10, 2024
4.240
4.450
4.240
4.250
178,528
-0.15(-3.41%)
Apr 09, 2024
4.250
4.450
4.250
4.400
143,006
+0.14(+3.29%)
Apr 08, 2024
4.220
4.340
4.150
4.260
129,664
+0.03(+0.71%)
Apr 05, 2024
4.180
4.310
4.180
4.230
165,412
-0.01(-0.24%)
Apr 04, 2024
4.200
4.320
4.140
4.240
178,109
-0.15(-3.42%)
Apr 03, 2024
4.210
4.390
4.210
4.390
159,364
+0.15(+3.54%)
Apr 02, 2024
4.300
4.350
4.200
4.240
80,776
-0.10(-2.30%)
Apr 01, 2024
4.350
4.450
4.300
4.340
657,194
-0.10(-2.25%)
Mar 28, 2024
4.410
4.550
4.386
4.440
79,248
-0.06(-1.33%)
Mar 27, 2024
4.390
4.530
4.390
4.500
173,922
+0.08(+1.93%)
Mar 26, 2024
4.300
4.500
4.280
4.415
135,107
+0.13(+3.15%)
Mar 25, 2024
4.120
4.380
4.120
4.280
148,068
+0.12(+2.88%)
Mar 22, 2024
4.280
4.310
4.160
4.160
112,309
-0.09(-2.12%)
Mar 21, 2024
4.270
4.390
4.240
4.250
137,142
-0.10(-2.30%)
Mar 20, 2024
4.140
4.410
4.140
4.350
154,772
+0.12(+2.84%)
Mar 19, 2024
4.180
4.270
4.070
4.230
144,711
+0.03(+0.71%)
Mar 18, 2024
4.360
4.360
4.080
4.200
208,841
-0.23(-5.19%)
Mar 15, 2024
4.300
4.480
4.260
4.430
95,074
+0.02(+0.45%)
Mar 14, 2024
4.410
4.490
4.300
4.410
196,688
-0.09(-2.00%)
Mar 13, 2024
4.430
4.680
4.430
4.500
110,018
+0.00(+0.00%)
Mar 12, 2024
4.330
4.560
4.330
4.500
126,730
+0.10(+2.27%)
Mar 11, 2024
4.390
4.580
4.390
4.400
486,764
-0.09(-2.11%)
Mar 08, 2024
4.280
4.500
4.280
4.495
681,705
+0.21(+5.02%)
Mar 07, 2024
4.140
4.320
4.040
4.280
345,679
+0.10(+2.39%)
Mar 06, 2024
4.050
4.210
4.050
4.180
315,947
+0.08(+1.95%)
Mar 05, 2024
4.060
4.180
3.990
4.100
1,355,125
-0.08(-1.91%)
Mar 04, 2024
4.400
4.480
4.060
4.180
239,222
-0.31(-6.90%)
Mar 01, 2024
4.540
4.570
4.400
4.490
200,853
-0.06(-1.32%)
Feb 29, 2024
4.550
4.650
4.460
4.550
129,610
-0.00(-0.11%)
Feb 28, 2024
4.390
4.590
4.380
4.555
359,776
+0.04(+1.00%)
Feb 27, 2024
4.280
4.510
4.280
4.510
255,501
+0.21(+4.88%)
Feb 26, 2024
4.250
4.395
4.240
4.300
137,984
-0.05(-1.15%)
Feb 23, 2024
4.220
4.430
4.000
4.350
370,063
+0.09(+2.11%)
Feb 22, 2024
4.270
4.330
4.200
4.260
297,859
+0.01(+0.24%)
Feb 21, 2024
4.250
4.420
4.250
4.250
353,136
-0.06(-1.39%)
Feb 20, 2024
4.320
4.428
4.260
4.310
106,364
-0.12(-2.71%)
Feb 16, 2024
4.490
4.550
4.390
4.430
97,933
-0.10(-2.21%)
Feb 15, 2024
4.460
4.603
4.460
4.530
212,285
+0.07(+1.57%)
Feb 14, 2024
4.470
4.595
4.450
4.460
379,514
+0.01(+0.22%)
Feb 13, 2024
4.750
4.850
4.450
4.450
380,391
-0.64(-12.57%)
Feb 12, 2024
4.860
5.120
4.725
5.090
167,544
+0.15(+3.04%)
Feb 09, 2024
5.010
5.030
4.850
4.940
186,897
-0.14(-2.76%)
Feb 08, 2024
5.290
5.290
4.830
5.080
192,298
+0.00(+0.00%)
Feb 07, 2024
5.270
5.270
5.020
5.080
181,769
-0.18(-3.51%)
Feb 06, 2024
4.750
5.300
4.685
5.265
454,326
+0.33(+6.80%)
Feb 05, 2024
5.020
5.100
4.850
4.930
262,615
-0.26(-5.01%)
Feb 02, 2024
5.360
5.360
4.880
5.190
125,984
+0.19(+3.80%)
Feb 01, 2024
4.990
5.100
4.900
5.000
243,613
+0.01(+0.20%)
Jan 31, 2024
5.030
5.135
4.930
4.990
152,289
-0.07(-1.38%)
Jan 30, 2024
4.920
5.095
4.900
5.060
87,432
+0.04(+0.80%)
Jan 29, 2024
4.910
5.060
4.830
5.020
201,433
+0.09(+1.83%)
Jan 26, 2024
4.930
5.080
4.910
4.930
100,107
-0.08(-1.60%)
Jan 25, 2024
4.860
5.104
4.860
5.010
144,182
+0.02(+0.40%)
Jan 24, 2024
5.090
5.110
4.880
4.990
132,719
-0.11(-2.16%)
Jan 23, 2024
4.980
5.140
4.980
5.100
241,267
+0.07(+1.39%)
Jan 22, 2024
4.930
5.205
4.810
5.030
484,732
+0.03(+0.60%)
Jan 19, 2024
5.000
5.139
4.830
5.000
319,821
-0.10(-1.96%)
Jan 18, 2024
5.090
5.235
4.990
5.100
374,569
+0.31(+6.47%)
Jan 17, 2024
4.670
4.850
4.630
4.790
396,079
+0.01(+0.21%)
Jan 16, 2024
4.640
4.840
4.650
4.780
456,860
-0.01(-0.21%)
Jan 12, 2024
5.230
5.500
4.710
4.790
499,348
-0.31(-6.08%)
Jan 11, 2024
5.150
5.200
4.840
5.100
319,745
-0.10(-1.92%)
Jan 10, 2024
5.170
5.260
5.100
5.200
305,057
-0.02(-0.38%)
Jan 09, 2024
5.100
5.300
5.050
5.220
116,233
+0.02(+0.38%)
Jan 08, 2024
5.050
5.250
5.000
5.200
314,733
+0.09(+1.76%)
Jan 05, 2024
5.140
5.300
5.100
5.110
88,141
-0.16(-3.04%)
Jan 04, 2024
5.500
5.500
5.120
5.270
68,013
+0.07(+1.35%)
Jan 03, 2024
5.290
5.400
5.110
5.200
200,222
-0.31(-5.63%)
Jan 02, 2024
5.430
5.590
5.400
5.510
136,661
+0.03(+0.55%)
Dec 29, 2023
5.500
5.620
5.370
5.480
436,728
-0.06(-1.08%)
Dec 28, 2023
5.520
5.720
5.520
5.540
255,763
-0.15(-2.64%)
Dec 27, 2023
5.650
5.800
5.584
5.690
157,389
-0.09(-1.56%)
Dec 26, 2023
5.540
5.960
5.540
5.780
290,421
+0.19(+3.40%)
Dec 22, 2023
5.700
5.750
5.490
5.590
247,450
-0.03(-0.53%)
Dec 21, 2023
5.410
5.620
5.410
5.620
202,996
+0.18(+3.31%)
Dec 20, 2023
5.500
5.624
5.410
5.440
322,974
-0.12(-2.16%)
Dec 19, 2023
5.460
5.640
5.420
5.560
436,125
+0.11(+2.02%)
Dec 18, 2023
5.390
5.650
5.390
5.450
240,192
-0.03(-0.55%)
Dec 15, 2023
5.350
5.650
5.350
5.480
360,880
-0.02(-0.36%)
Dec 14, 2023
5.390
5.580
5.240
5.500
646,735
+0.50(+10.00%)
Dec 13, 2023
5.000
5.170
4.740
5.000
442,543
+0.03(+0.60%)
Dec 12, 2023
4.900
5.080
4.880
4.970
827,313
-0.07(-1.39%)
Dec 11, 2023
5.040
5.165
4.920
5.040
523,851
-0.06(-1.18%)
Dec 08, 2023
4.970
5.140
4.960
5.100
302,069
+0.05(+0.99%)
Dec 07, 2023
4.900
5.070
4.730
5.050
275,488
+0.12(+2.43%)
Dec 06, 2023
4.770
5.150
4.660
4.930
380,086
+0.08(+1.65%)
Dec 05, 2023
5.090
5.090
4.710
4.850
73,048
-0.10(-2.02%)
Dec 04, 2023
4.800
5.190
4.750
4.950
229,767
-0.03(-0.60%)
Dec 01, 2023
4.610
5.000
4.370
4.980
364,998
+0.39(+8.49%)
Nov 30, 2023
4.430
4.680
4.370
4.590
194,109
+0.03(+0.66%)
Nov 29, 2023
4.420
4.750
4.420
4.560
828,376
+0.11(+2.59%)
Nov 28, 2023
4.380
4.470
4.315
4.445
232,734
-0.00(-0.11%)
Nov 27, 2023
4.580
4.600
4.369
4.450
147,887
-0.25(-5.32%)
Nov 24, 2023
4.650
4.750
4.520
4.700
50,409
-0.08(-1.67%)
Nov 22, 2023
4.650
4.780
4.580
4.780
186,367
+0.13(+2.80%)
Nov 21, 2023
4.690
4.910
4.500
4.650
52,887
-0.14(-2.92%)
Nov 20, 2023
4.550
4.900
4.550
4.790
128,466
+0.17(+3.68%)
Nov 17, 2023
4.500
4.730
4.500
4.620
152,424
+0.20(+4.52%)
Nov 16, 2023
4.610
4.680
4.400
4.420
38,320
-0.23(-4.95%)
Nov 15, 2023
4.650
5.190
4.650
4.650
232,228
+0.03(+0.65%)
Nov 14, 2023
4.600
4.780
4.480
4.620
211,176
+0.16(+3.59%)
Nov 13, 2023
4.410
4.510
4.300
4.460
325,508
-0.09(-1.98%)
Nov 10, 2023
4.500
4.670
4.375
4.550
138,026
-0.08(-1.73%)
Nov 09, 2023
4.780
4.780
4.520
4.630
147,388
-0.08(-1.70%)
Nov 08, 2023
4.860
4.860
4.550
4.710
455,051
-0.25(-5.04%)
Nov 07, 2023
4.740
5.000
4.470
4.960
583,259
+0.32(+6.90%)
Nov 06, 2023
4.590
4.810
4.500
4.640
660,109
-0.07(-1.49%)
Nov 03, 2023
4.580
4.890
4.560
4.710
118,862
+0.10(+2.17%)
Nov 02, 2023
4.210
4.660
4.170
4.610
469,455
+0.45(+10.82%)
Nov 01, 2023
4.070
4.270
3.930
4.160
440,936
+0.01(+0.24%)
Oct 31, 2023
4.110
4.310
3.770
4.150
625,141
-0.09(-2.12%)
Oct 30, 2023
4.020
4.320
4.020
4.240
433,059
+0.00(+0.00%)
Oct 27, 2023
4.380
4.590
4.010
4.240
343,698
-0.06(-1.40%)
Oct 26, 2023
4.910
4.910
4.270
4.300
902,783
-0.79(-15.52%)
Oct 25, 2023
5.060
5.151
5.000
5.090
248,236
-0.11(-2.12%)
Oct 24, 2023
5.320
5.360
5.040
5.200
249,899
-0.15(-2.80%)
Oct 23, 2023
5.480
5.520
5.170
5.350
141,401
-0.17(-3.08%)
Oct 20, 2023
5.210
5.545
5.170
5.520
172,079
+0.24(+4.55%)
Oct 19, 2023
5.240
5.410
5.230
5.280
76,356
-0.08(-1.49%)
Oct 18, 2023
5.570
5.820
5.360
5.360
157,782
-0.34(-5.96%)
Oct 17, 2023
5.460
5.780
5.460
5.700
71,588
+0.05(+0.88%)
Oct 16, 2023
5.450
5.790
5.480
5.650
136,950
+0.10(+1.80%)
Oct 13, 2023
5.830
5.940
5.510
5.550
44,132
-0.33(-5.61%)
Oct 12, 2023
5.960
5.960
5.600
5.880
38,934
-0.09(-1.51%)
Oct 11, 2023
6.370
6.370
5.633
5.970
137,698
+0.07(+1.19%)
Oct 10, 2023
5.420
6.010
5.420
5.900
182,257
+0.31(+5.55%)
Oct 09, 2023
5.410
5.650
5.210
5.590
100,416
+0.06(+1.08%)
Oct 06, 2023
5.240
5.800
5.220
5.530
189,436
+0.12(+2.22%)
Oct 05, 2023
5.200
5.490
4.870
5.410
372,838
+0.31(+6.08%)
Oct 04, 2023
5.150
5.310
4.820
5.100
384,399
-0.05(-0.97%)
Oct 03, 2023
5.750
5.760
5.130
5.150
387,906
-0.61(-10.59%)
Oct 02, 2023
6.020
6.040
5.750
5.760
162,506
-0.36(-5.88%)
Sep 29, 2023
6.110
6.200
6.000
6.120
129,746
-0.01(-0.16%)
Sep 28, 2023
6.000
6.180
5.800
6.130
77,870
+0.14(+2.34%)
Sep 27, 2023
6.440
6.467
5.980
5.990
692,702
-0.46(-7.13%)
Sep 26, 2023
6.590
6.730
6.320
6.450
497,315
-0.20(-3.01%)
Sep 25, 2023
6.710
6.780
6.650
6.650
291,814
-0.13(-1.92%)
Sep 22, 2023
7.810
7.810
6.750
6.780
638,660
-1.03(-13.19%)
Sep 21, 2023
7.980
8.050
7.680
7.810
120,344
-0.34(-4.17%)
Sep 20, 2023
8.300
8.450
8.075
8.150
62,195
-0.24(-2.86%)
Sep 19, 2023
8.420
8.450
8.000
8.390
133,917
-0.11(-1.29%)
Sep 18, 2023
8.480
8.580
8.340
8.500
70,897
-0.20(-2.30%)
Sep 15, 2023
8.620
8.700
8.560
8.700
44,731
-0.04(-0.46%)
Sep 14, 2023
8.290
8.800
8.290
8.740
297,846
+0.34(+4.05%)
Sep 13, 2023
8.340
8.450
8.285
8.400
410,010
-0.06(-0.71%)
Sep 12, 2023
8.390
8.530
8.220
8.460
262,928
-0.02(-0.24%)
Sep 11, 2023
8.370
8.640
8.370
8.480
66,185
+0.00(+0.00%)
Sep 08, 2023
8.230
8.540
8.230
8.480
30,794
+0.12(+1.44%)
Sep 07, 2023
8.610
8.680
8.250
8.360
67,843
-0.31(-3.58%)
Sep 06, 2023
8.820
9.025
8.575
8.670
216,383
-0.35(-3.88%)
Sep 05, 2023
8.900
9.100
8.820
9.020
45,170
+0.02(+0.22%)
Sep 01, 2023
8.890
9.180
8.890
9.000
58,581
+0.08(+0.90%)
Aug 31, 2023
8.770
9.000
8.770
8.920
63,896
+0.07(+0.79%)
Aug 30, 2023
9.010
9.010
8.790
8.850
82,753
-0.15(-1.67%)
Aug 29, 2023
8.930
9.225
8.900
9.000
90,491
+0.03(+0.33%)
Aug 28, 2023
9.000
9.130
8.890
8.970
86,101
-0.08(-0.88%)
Aug 25, 2023
9.250
9.250
8.900
9.050
104,974
-0.20(-2.16%)
Aug 24, 2023
9.270
9.350
9.120
9.250
117,275
+0.07(+0.76%)
Aug 23, 2023
9.220
9.390
9.180
9.180
95,540
-0.05(-0.54%)
Aug 22, 2023
9.250
9.450
9.160
9.230
91,988
-0.09(-0.97%)
Aug 21, 2023
9.180
9.390
9.180
9.320
78,995
-0.07(-0.75%)
Aug 18, 2023
9.120
9.380
9.120
9.390
70,367
+0.09(+0.97%)
Aug 17, 2023
9.220
9.600
9.220
9.300
70,798
+0.25(+2.76%)
Aug 16, 2023
9.530
9.530
9.050
9.050
38,659
-0.40(-4.23%)
Aug 15, 2023
9.570
9.680
9.450
9.450
98,896
-0.13(-1.36%)
Aug 14, 2023
9.160
9.880
9.160
9.580
138,299
+0.65(+7.28%)
Aug 11, 2023
8.920
9.450
8.920
8.930
83,377
-0.15(-1.65%)
Aug 10, 2023
8.790
9.120
8.790
9.080
101,695
+0.18(+2.02%)
Aug 09, 2023
8.930
9.070
8.870
8.900
110,330
-0.04(-0.45%)
Aug 08, 2023
8.900
9.050
8.810
8.940
44,766
-0.07(-0.78%)
Aug 07, 2023
8.950
9.070
8.710
9.010
113,433
+0.06(+0.67%)
Aug 04, 2023
8.680
9.000
8.680
8.950
92,917
+0.22(+2.52%)
Aug 03, 2023
8.810
8.900
8.670
8.730
115,154
-0.16(-1.80%)
Aug 02, 2023
8.900
8.980
8.700
8.890
144,019
-0.11(-1.22%)
Aug 01, 2023
9.080
9.230
9.000
9.000
70,568
-0.22(-2.39%)
Jul 31, 2023
8.860
9.300
8.720
9.220
130,946
+0.56(+6.47%)
Jul 28, 2023
8.670
9.000
8.560
8.660
293,628
-0.03(-0.35%)
Jul 27, 2023
9.720
9.770
8.590
8.690
552,029
-1.27(-12.75%)
Jul 26, 2023
9.880
10.08
9.870
9.960
98,011
-0.04(-0.40%)
Jul 25, 2023
10.10
10.15
9.955
10.00
98,327
-0.15(-1.48%)
Jul 24, 2023
10.12
10.22
9.950
10.15
218,987
-0.04(-0.39%)
Jul 21, 2023
10.20
10.24
10.08
10.19
94,986
+0.02(+0.20%)
Jul 20, 2023
10.34
10.34
10.07
10.17
109,839
-0.33(-3.14%)
Jul 19, 2023
10.17
10.52
10.17
10.50
169,657
+0.35(+3.45%)
Jul 18, 2023
10.10
10.42
10.10
10.15
125,711
+0.05(+0.50%)
Jul 17, 2023
10.25
10.29
10.10
10.10
254,972
-0.12(-1.17%)
Jul 14, 2023
10.37
10.53
10.19
10.22
54,666
-0.21(-2.01%)
Jul 13, 2023
10.40
10.64
10.40
10.43
101,333
+0.03(+0.29%)
Jul 12, 2023
10.51
10.65
10.40
10.40
140,963
-0.11(-1.05%)
Jul 11, 2023
10.46
10.63
10.42
10.51
136,366
+0.09(+0.86%)
Jul 10, 2023
10.34
10.49
10.33
10.42
65,312
+0.00(+0.00%)
Jul 07, 2023
10.19
10.53
10.19
10.42
275,158
+0.17(+1.66%)
Jul 06, 2023
10.06
10.43
10.06
10.25
449,309
-0.06(-0.58%)
Jul 05, 2023
10.32
10.35
9.970
10.31
256,468
+0.33(+3.31%)
Jul 03, 2023
9.880
10.28
9.880
9.980
87,240
-0.11(-1.09%)
Jun 30, 2023
10.04
10.24
9.860
10.09
809,577
+0.08(+0.80%)
Jun 29, 2023
10.00
10.25
9.900
10.01
667,446
-0.09(-0.89%)
Jun 28, 2023
10.02
10.26
10.00
10.10
160,807
+0.04(+0.40%)
Jun 27, 2023
9.530
10.12
9.530
10.06
177,496
+0.39(+4.03%)
Jun 26, 2023
9.620
9.870
9.600
9.670
95,258
+0.02(+0.21%)
Jun 23, 2023
9.690
9.716
9.540
9.650
64,198
-0.14(-1.43%)
Jun 22, 2023
9.570
9.850
9.550
9.790
75,539
+0.10(+1.03%)
Jun 21, 2023
9.630
9.844
9.630
9.690
124,308
-0.11(-1.12%)
Jun 20, 2023
9.560
9.970
9.560
9.800
91,195
+0.01(+0.10%)
Jun 16, 2023
10.10
10.17
9.790
9.790
104,788
-0.29(-2.88%)
Jun 15, 2023
9.710
10.10
9.560
10.08
147,619
+0.28(+2.86%)
Jun 14, 2023
9.960
10.09
9.800
9.800
85,043
-0.13(-1.31%)
Jun 13, 2023
9.890
10.24
9.890
9.930
121,104
-0.01(-0.10%)
Jun 12, 2023
9.460
10.02
9.330
9.940
274,705
+0.49(+5.19%)
Jun 09, 2023
9.500
9.810
9.430
9.450
89,843
-0.05(-0.53%)
Jun 08, 2023
9.310
9.680
9.310
9.500
72,259
+0.13(+1.39%)
Jun 07, 2023
9.060
9.470
9.060
9.370
237,871
+0.22(+2.40%)
Jun 06, 2023
8.730
9.270
8.730
9.150
182,641
+0.35(+3.98%)
Jun 05, 2023
8.750
8.970
8.530
8.800
116,043
+0.01(+0.11%)
Jun 02, 2023
8.490
8.890
8.490
8.790
126,978
+0.22(+2.57%)
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.