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
Meihua International Medical Technologies Co., Ltd. - Ordinary Shares
(NQ:
MHUA
)
0.7435
+0.0135 (+1.85%)
Streaming Delayed Price
Updated: 3:54 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, 2023
2.830
2.902
2.710
2.760
29,305
-0.16(-5.48%)
May 30, 2023
3.020
3.210
2.850
2.920
22,963
-0.10(-3.31%)
May 26, 2023
3.220
3.271
2.940
3.020
58,195
-0.16(-5.03%)
May 25, 2023
3.200
3.330
3.065
3.180
19,229
-0.03(-0.93%)
May 24, 2023
3.140
3.270
3.060
3.210
31,531
+0.07(+2.23%)
May 23, 2023
3.710
3.760
2.930
3.140
513,408
-0.57(-15.36%)
May 22, 2023
3.340
4.190
3.250
3.710
668,298
+0.27(+7.85%)
May 19, 2023
3.710
3.768
3.400
3.440
45,330
-0.30(-8.02%)
May 18, 2023
3.800
3.950
3.650
3.740
45,868
-0.13(-3.36%)
May 17, 2023
3.950
4.211
3.720
3.870
230,358
-0.19(-4.68%)
May 16, 2023
3.850
5.160
3.680
4.060
692,512
+0.21(+5.45%)
May 15, 2023
4.300
4.367
3.680
3.850
150,779
-0.35(-8.33%)
May 12, 2023
2.950
4.956
2.860
4.200
1,733,359
+1.14(+37.25%)
May 11, 2023
3.040
3.135
2.950
3.060
15,513
+0.02(+0.66%)
May 10, 2023
3.040
3.280
3.040
3.040
21,446
-0.25(-7.60%)
May 09, 2023
3.120
3.290
2.850
3.290
46,257
+0.07(+2.17%)
May 08, 2023
3.150
3.430
3.110
3.220
26,232
+0.08(+2.55%)
May 05, 2023
3.400
3.490
3.100
3.140
49,443
-0.40(-11.30%)
May 04, 2023
2.950
4.140
2.950
3.540
303,303
+0.38(+12.03%)
May 03, 2023
2.950
3.165
2.620
3.160
77,404
+0.07(+2.27%)
May 02, 2023
3.490
3.890
2.900
3.090
173,089
-0.38(-10.95%)
May 01, 2023
3.760
9.320
3.350
3.470
1,989,025
-0.13(-3.61%)
Apr 28, 2023
3.480
4.320
3.378
3.600
67,463
+0.23(+6.82%)
Apr 27, 2023
3.372
3.372
3.215
3.370
4,289
+0.32(+10.49%)
Apr 26, 2023
3.160
3.375
2.960
3.050
9,321
-0.45(-12.86%)
Apr 25, 2023
3.510
3.510
3.170
3.500
2,740
-0.06(-1.69%)
Apr 24, 2023
3.960
3.960
3.560
3.560
3,472
-0.24(-6.31%)
Apr 21, 2023
4.330
4.350
3.700
3.800
13,675
-0.41(-9.75%)
Apr 20, 2023
4.350
4.350
3.940
4.210
3,647
-0.19(-4.32%)
Apr 19, 2023
4.210
4.400
4.210
4.400
1,014
+0.00(+0.00%)
Apr 18, 2023
4.522
4.522
4.100
4.400
5,312
-0.07(-1.57%)
Apr 17, 2023
4.570
4.570
4.080
4.470
15,209
-0.03(-0.67%)
Apr 14, 2023
4.600
4.600
4.171
4.500
6,582
-0.03(-0.66%)
Apr 13, 2023
4.450
4.745
4.200
4.530
21,649
-0.31(-6.40%)
Apr 12, 2023
4.670
5.250
4.390
4.840
28,908
+0.52(+12.04%)
Apr 11, 2023
4.410
4.635
4.210
4.320
9,765
-0.21(-4.64%)
Apr 10, 2023
4.830
4.890
4.530
4.530
5,133
-0.29(-6.02%)
Apr 06, 2023
5.650
5.680
4.810
4.820
25,147
-0.79(-14.08%)
Apr 05, 2023
6.050
6.050
5.600
5.610
10,777
-0.41(-6.81%)
Apr 04, 2023
6.210
6.320
6.010
6.020
4,177
-0.30(-4.75%)
Apr 03, 2023
6.610
6.820
6.102
6.320
11,029
-0.17(-2.62%)
Mar 31, 2023
6.510
6.890
6.490
6.490
6,939
+0.10(+1.56%)
Mar 30, 2023
6.600
6.925
5.800
6.390
25,009
-0.07(-1.08%)
Mar 29, 2023
6.790
7.000
6.460
6.460
11,122
-0.26(-3.87%)
Mar 28, 2023
7.560
7.560
6.450
6.720
16,064
-0.71(-9.56%)
Mar 27, 2023
8.220
8.220
7.380
7.430
18,081
-0.64(-7.93%)
Mar 24, 2023
7.530
8.700
7.530
8.070
30,828
+0.31(+3.99%)
Mar 23, 2023
8.140
8.580
7.251
7.760
32,963
-0.44(-5.37%)
Mar 22, 2023
12.16
12.22
7.250
8.200
127,210
-4.15(-33.60%)
Mar 21, 2023
11.85
13.48
11.50
12.35
47,140
+1.03(+9.10%)
Mar 20, 2023
15.10
18.60
9.910
11.32
121,967
-3.58(-24.03%)
Mar 17, 2023
13.72
19.49
12.35
14.90
93,003
+1.36(+10.04%)
Mar 16, 2023
12.34
14.70
11.36
13.54
24,744
+2.04(+17.74%)
Mar 15, 2023
11.08
12.38
11.00
11.50
19,539
+0.00(+0.00%)
Mar 14, 2023
13.59
16.64
11.50
11.50
51,786
-2.03(-15.00%)
Mar 13, 2023
16.00
17.50
13.33
13.53
43,029
-1.59(-10.52%)
Mar 10, 2023
22.07
22.57
13.39
15.12
45,538
-7.55(-33.30%)
Mar 09, 2023
28.37
28.37
22.58
22.67
34,821
-5.61(-19.84%)
Mar 08, 2023
27.30
31.90
27.30
28.28
30,993
+0.61(+2.20%)
Mar 07, 2023
30.75
30.77
26.90
27.67
22,453
-1.50(-5.14%)
Mar 06, 2023
31.99
31.99
28.65
29.17
27,964
-2.79(-8.73%)
Mar 03, 2023
31.88
32.00
30.04
31.96
22,918
+0.84(+2.70%)
Mar 02, 2023
29.04
32.82
29.02
31.12
10,182
+1.39(+4.68%)
Mar 01, 2023
35.48
35.48
29.23
29.73
19,562
-4.25(-12.51%)
Feb 28, 2023
34.78
35.78
32.72
33.98
15,452
-1.73(-4.84%)
Feb 27, 2023
36.30
42.16
35.60
35.71
33,397
-0.09(-0.25%)
Feb 24, 2023
37.00
37.15
32.40
35.80
28,023
-1.43(-3.84%)
Feb 23, 2023
31.14
37.91
27.00
37.23
36,188
+5.74(+18.23%)
Feb 22, 2023
39.50
45.49
30.37
31.49
72,840
-7.51(-19.26%)
Feb 21, 2023
29.64
39.00
27.55
39.00
79,403
+12.99(+49.94%)
Feb 17, 2023
22.69
26.87
21.00
26.01
42,078
+4.28(+19.70%)
Feb 16, 2023
19.50
21.78
18.00
21.73
20,920
+1.93(+9.78%)
Feb 15, 2023
17.85
20.15
17.00
19.80
42,723
+1.96(+10.96%)
Feb 14, 2023
17.81
19.57
15.72
17.84
42,911
+0.24(+1.36%)
Feb 13, 2023
15.94
18.14
15.71
17.60
52,373
+1.35(+8.31%)
Feb 10, 2023
20.01
20.01
13.95
16.25
111,086
-4.00(-19.75%)
Feb 09, 2023
19.32
21.23
18.37
20.25
74,923
+1.12(+5.85%)
Feb 08, 2023
16.50
19.13
15.59
19.13
33,266
+2.69(+16.36%)
Feb 07, 2023
15.90
18.00
15.10
16.44
58,447
+0.88(+5.66%)
Feb 06, 2023
15.77
16.18
14.81
15.56
24,392
-0.28(-1.77%)
Feb 03, 2023
15.78
16.88
15.09
15.84
20,332
-0.26(-1.61%)
Feb 02, 2023
16.34
18.19
14.42
16.10
90,454
-0.28(-1.71%)
Feb 01, 2023
14.63
18.18
12.55
16.38
87,829
+1.49(+10.01%)
Jan 31, 2023
13.40
14.93
12.81
14.89
148,687
+1.51(+11.29%)
Jan 30, 2023
12.00
13.39
11.21
13.38
61,232
+1.25(+10.31%)
Jan 27, 2023
13.54
14.16
12.13
12.13
27,726
-1.36(-10.08%)
Jan 26, 2023
11.82
13.78
11.26
13.49
103,711
+1.19(+9.67%)
Jan 25, 2023
10.80
12.50
10.20
12.30
104,028
+1.68(+15.82%)
Jan 24, 2023
10.88
11.45
10.40
10.62
10,701
-0.56(-5.01%)
Jan 23, 2023
10.76
11.69
10.44
11.18
24,241
+0.68(+6.48%)
Jan 20, 2023
10.38
10.50
9.675
10.50
17,652
+0.12(+1.16%)
Jan 19, 2023
10.34
10.60
9.510
10.38
21,227
+0.00(+0.00%)
Jan 18, 2023
9.750
10.38
9.680
10.38
21,040
+0.58(+5.92%)
Jan 17, 2023
8.820
9.800
8.810
9.800
13,820
+0.98(+11.11%)
Jan 13, 2023
9.300
9.340
8.550
8.820
7,988
-0.18(-2.00%)
Jan 12, 2023
9.420
9.729
9.000
9.000
22,567
-0.72(-7.41%)
Jan 11, 2023
9.380
9.730
8.900
9.720
25,644
+0.24(+2.48%)
Jan 10, 2023
9.560
9.610
9.100
9.485
5,503
-0.29(-3.02%)
Jan 09, 2023
9.710
9.780
8.810
9.780
24,840
+0.97(+11.01%)
Jan 06, 2023
8.180
9.103
8.027
8.810
33,828
+0.34(+4.01%)
Jan 05, 2023
8.420
8.936
7.900
8.470
117,943
+0.04(+0.47%)
Jan 04, 2023
8.020
9.210
6.810
8.430
202,420
+0.18(+2.18%)
Jan 03, 2023
8.390
9.285
7.860
8.250
65,439
-0.03(-0.36%)
Dec 30, 2022
7.210
8.500
7.210
8.280
74,150
+1.10(+15.32%)
Dec 29, 2022
7.550
7.550
7.170
7.180
3,150
-0.32(-4.27%)
Dec 28, 2022
8.350
8.350
7.500
7.500
25,812
-0.48(-6.02%)
Dec 27, 2022
8.160
8.510
7.900
7.980
5,025
-0.36(-4.32%)
Dec 23, 2022
8.370
8.530
8.060
8.340
5,833
+0.02(+0.24%)
Dec 22, 2022
8.260
8.850
8.060
8.320
12,821
-0.27(-3.14%)
Dec 21, 2022
8.550
8.750
7.995
8.590
22,533
+0.07(+0.82%)
Dec 20, 2022
7.950
9.790
7.950
8.520
50,701
+0.45(+5.58%)
Dec 19, 2022
9.870
9.870
8.070
8.070
19,557
-3.23(-28.58%)
Dec 16, 2022
8.100
11.30
7.515
11.30
62,024
+3.09(+37.64%)
Dec 15, 2022
8.500
8.710
8.010
8.210
17,899
-0.14(-1.68%)
Dec 14, 2022
8.660
9.650
7.996
8.350
38,376
-0.36(-4.13%)
Dec 13, 2022
9.720
9.720
8.550
8.710
23,840
-0.66(-7.04%)
Dec 12, 2022
8.570
9.650
8.024
9.370
42,038
+0.77(+8.95%)
Dec 09, 2022
8.660
8.990
8.500
8.600
23,881
-0.23(-2.60%)
Dec 08, 2022
8.290
9.425
8.110
8.830
19,612
+0.73(+9.01%)
Dec 07, 2022
9.220
9.220
7.500
8.100
47,280
-0.92(-10.20%)
Dec 06, 2022
10.40
10.40
8.010
9.020
43,081
-0.78(-7.96%)
Dec 05, 2022
12.82
13.30
9.000
9.800
66,152
-3.48(-26.20%)
Dec 02, 2022
13.51
13.95
12.79
13.28
20,409
-0.23(-1.70%)
Dec 01, 2022
13.39
13.95
11.99
13.51
24,635
+0.08(+0.60%)
Nov 30, 2022
13.23
14.94
12.91
13.43
55,515
-0.23(-1.68%)
Nov 29, 2022
12.60
13.75
12.12
13.66
68,909
+1.56(+12.89%)
Nov 28, 2022
10.60
12.50
10.60
12.10
77,276
+1.64(+15.68%)
Nov 25, 2022
10.20
10.46
10.20
10.46
16,345
+0.25(+2.45%)
Nov 23, 2022
10.09
11.12
9.650
10.21
101,243
+1.04(+11.34%)
Nov 22, 2022
8.880
10.70
8.880
9.170
81,005
+0.33(+3.68%)
Nov 21, 2022
10.01
10.40
8.800
8.844
39,226
-1.51(-14.55%)
Nov 18, 2022
10.10
10.97
9.800
10.35
102,949
+0.31(+3.09%)
Nov 17, 2022
9.760
10.26
9.550
10.04
21,013
-0.20(-1.95%)
Nov 16, 2022
8.920
10.80
8.920
10.24
80,318
+1.10(+12.04%)
Nov 15, 2022
9.470
9.500
8.860
9.140
15,876
+0.34(+3.86%)
Nov 14, 2022
10.10
10.63
8.200
8.800
90,829
-0.65(-6.88%)
Nov 11, 2022
9.020
10.09
9.020
9.450
25,017
+0.15(+1.61%)
Nov 10, 2022
8.670
9.990
8.600
9.300
63,481
+0.95(+11.38%)
Nov 09, 2022
8.530
9.294
8.000
8.350
4,176
-0.41(-4.68%)
Nov 08, 2022
8.100
9.990
8.100
8.760
125,490
+0.61(+7.48%)
Nov 07, 2022
8.680
9.380
7.810
8.150
34,714
-0.34(-4.00%)
Nov 04, 2022
8.700
9.014
8.200
8.490
36,097
-0.28(-3.17%)
Nov 03, 2022
8.480
9.180
8.480
8.768
47,998
+0.27(+3.15%)
Nov 02, 2022
8.250
8.950
8.110
8.499
20,702
+0.50(+6.24%)
Nov 01, 2022
8.000
8.000
7.790
8.000
3,035
+0.30(+3.90%)
Oct 31, 2022
8.450
8.550
7.540
7.700
17,762
-0.55(-6.67%)
Oct 28, 2022
7.580
8.500
7.200
8.250
18,706
+0.35(+4.43%)
Oct 27, 2022
7.400
8.500
7.220
7.900
37,279
+0.50(+6.76%)
Oct 26, 2022
6.800
7.470
6.800
7.400
2,363
+0.74(+11.11%)
Oct 25, 2022
6.400
6.920
6.200
6.660
7,815
+0.36(+5.71%)
Oct 24, 2022
6.910
6.910
6.300
6.300
4,803
-0.33(-4.98%)
Oct 21, 2022
7.200
7.490
6.630
6.630
10,381
-0.57(-7.92%)
Oct 20, 2022
6.960
7.200
6.950
7.200
1,387
+0.20(+2.86%)
Oct 19, 2022
6.677
7.250
6.677
7.000
3,676
+0.06(+0.86%)
Oct 18, 2022
6.150
7.000
6.150
6.940
11,788
+0.66(+10.51%)
Oct 17, 2022
6.070
6.404
5.800
6.280
8,948
+0.18(+2.95%)
Oct 14, 2022
5.930
6.300
5.500
6.100
18,511
+0.04(+0.66%)
Oct 13, 2022
5.800
6.245
5.700
6.060
8,583
+0.01(+0.17%)
Oct 12, 2022
6.210
6.300
5.700
6.050
4,951
+0.21(+3.59%)
Oct 11, 2022
6.100
6.230
5.360
5.840
14,186
+0.04(+0.69%)
Oct 10, 2022
6.200
6.200
5.715
5.800
3,515
-0.05(-0.85%)
Oct 07, 2022
5.536
5.850
5.536
5.850
744
+0.75(+14.71%)
Oct 06, 2022
5.100
5.200
5.100
5.100
574
-0.43(-7.78%)
Oct 05, 2022
5.500
6.000
5.400
5.530
16,448
-0.47(-7.83%)
Oct 04, 2022
5.300
6.000
4.850
6.000
18,129
+0.74(+13.96%)
Oct 03, 2022
5.950
6.240
5.232
5.265
1,939
-0.74(-12.25%)
Sep 30, 2022
6.100
6.250
5.300
6.000
14,206
+0.03(+0.50%)
Sep 28, 2022
5.970
32
+0.34(+6.04%)
Sep 27, 2022
5.500
5.630
5.420
5.630
2,600
+0.43(+8.27%)
Sep 26, 2022
5.990
5.990
5.110
5.200
10,571
-0.83(-13.76%)
Sep 23, 2022
6.404
6.404
6.010
6.030
7,552
-0.26(-4.13%)
Sep 22, 2022
6.100
6.400
6.095
6.290
14,466
+0.07(+1.13%)
Sep 21, 2022
6.050
6.850
6.010
6.220
38,699
+0.22(+3.67%)
Sep 20, 2022
5.520
6.750
5.520
6.000
15,984
+0.28(+4.90%)
Sep 19, 2022
5.200
5.750
5.200
5.720
14,664
+0.57(+11.07%)
Sep 16, 2022
5.197
5.250
4.688
5.150
8,746
+0.06(+1.18%)
Sep 15, 2022
5.150
5.200
4.700
5.090
6,945
-0.16(-3.05%)
Sep 14, 2022
4.618
5.269
4.618
5.250
22,251
+0.85(+19.32%)
Sep 13, 2022
4.061
4.450
4.061
4.400
981
+0.27(+6.54%)
Sep 12, 2022
4.120
4.130
4.100
4.130
2,390
+0.01(+0.24%)
Sep 09, 2022
4.140
4.140
4.110
4.120
797
-0.08(-1.90%)
Sep 08, 2022
4.260
4.370
4.100
4.200
3,749
-0.17(-4.00%)
Sep 07, 2022
4.300
4.698
4.300
4.375
3,522
-0.13(-2.89%)
Sep 06, 2022
4.420
4.614
4.310
4.505
3,353
-0.17(-3.74%)
Sep 02, 2022
4.900
5.200
4.300
4.680
54,298
-0.07(-1.47%)
Sep 01, 2022
3.960
4.950
3.960
4.750
49,185
+0.95(+25.00%)
Aug 31, 2022
3.700
3.890
3.536
3.800
10,359
+0.49(+14.81%)
Aug 30, 2022
3.420
3.458
3.290
3.310
4,943
-0.09(-2.65%)
Aug 29, 2022
3.690
3.690
3.249
3.400
2,962
-0.24(-6.59%)
Aug 26, 2022
3.680
3.900
3.638
3.640
2,153
-0.17(-4.46%)
Aug 25, 2022
3.970
3.999
3.630
3.810
2,219
+0.13(+3.53%)
Aug 24, 2022
3.950
3.950
3.590
3.680
2,440
-0.31(-7.77%)
Aug 23, 2022
3.670
3.990
3.510
3.990
20,260
+0.44(+12.39%)
Aug 22, 2022
3.650
3.990
3.550
3.550
10,588
-0.05(-1.25%)
Aug 19, 2022
3.550
3.800
3.520
3.595
18,317
+0.12(+3.60%)
Aug 18, 2022
3.770
3.780
3.420
3.470
12,789
-0.19(-5.19%)
Aug 17, 2022
3.890
4.140
3.650
3.660
22,634
+0.06(+1.67%)
Aug 16, 2022
3.570
4.150
3.570
3.600
24,423
-0.22(-5.76%)
Aug 15, 2022
3.810
4.200
3.525
3.820
29,182
+0.02(+0.53%)
Aug 12, 2022
3.740
4.072
3.600
3.800
35,597
+0.10(+2.70%)
Aug 11, 2022
3.560
4.300
3.560
3.700
24,644
+0.13(+3.54%)
Aug 10, 2022
3.600
3.728
3.340
3.574
23,457
-0.02(-0.46%)
Aug 09, 2022
4.200
4.200
3.550
3.590
87,390
-0.73(-16.90%)
Aug 08, 2022
4.680
4.870
4.050
4.320
107,704
-0.26(-5.68%)
Aug 05, 2022
4.480
5.607
4.030
4.580
297,265
+0.07(+1.55%)
Aug 04, 2022
4.690
5.350
3.810
4.510
159,318
-0.49(-9.80%)
Aug 03, 2022
5.690
6.198
4.500
5.000
344,923
-2.07(-29.28%)
Aug 02, 2022
4.880
10.18
4.570
7.070
1,618,978
+2.04(+40.56%)
Aug 01, 2022
4.740
6.250
4.500
5.030
45,491
+0.29(+6.12%)
Jul 29, 2022
3.350
4.750
3.300
4.740
62,826
+1.36(+40.24%)
Jul 28, 2022
3.090
3.900
3.090
3.380
31,965
+0.43(+14.58%)
Jul 27, 2022
2.770
2.950
2.770
2.950
1,170
+0.35(+13.42%)
Jul 26, 2022
2.604
2.604
2.600
2.601
1,007
-0.39(-13.01%)
Jul 25, 2022
2.990
2.990
2.990
2.990
818
+0.11(+3.69%)
Jul 22, 2022
4.680
4.680
2.870
2.884
17,145
-1.97(-40.55%)
Jul 21, 2022
4.850
4.850
4.840
4.850
635
-0.08(-1.72%)
Jul 20, 2022
4.935
4.935
4.935
4.935
262
-0.10(-1.89%)
Jul 19, 2022
5.030
5.030
5.030
5.030
281
-0.14(-2.71%)
Jul 14, 2022
5.170
126
-0.56(-9.77%)
Jul 12, 2022
5.730
17
-0.22(-3.70%)
Jul 11, 2022
5.950
5.950
5.950
5.950
116
+0.50(+9.17%)
Jul 08, 2022
5.950
5.950
5.450
5.450
911
-0.04(-0.72%)
Jul 07, 2022
5.489
5.489
5.489
5.489
502
+0.06(+1.09%)
Jul 06, 2022
5.430
5.430
5.430
5.430
254
-0.17(-3.04%)
Jul 01, 2022
5.600
2
+0.30(+5.66%)
Jun 27, 2022
5.300
3
-0.48(-8.30%)
Jun 24, 2022
5.790
5.790
5.780
5.780
1,610
-0.22(-3.67%)
Jun 23, 2022
6.000
6.000
6.000
6.000
363
-0.13(-2.12%)
Jun 22, 2022
5.650
6.130
5.650
6.130
626
+0.66(+12.07%)
Jun 21, 2022
5.470
5.470
5.470
5.470
920
-0.69(-11.20%)
Jun 15, 2022
6.160
13
+0.76(+14.07%)
Jun 14, 2022
5.070
5.400
5.070
5.400
1,667
-0.09(-1.64%)
Jun 13, 2022
5.710
5.750
5.140
5.490
1,674
-0.49(-8.19%)
Jun 10, 2022
5.450
5.980
5.390
5.980
1,785
+0.46(+8.33%)
Jun 09, 2022
5.610
5.784
5.520
5.520
841
+0.02(+0.36%)
Jun 08, 2022
5.250
5.500
5.151
5.500
3,507
+0.37(+7.21%)
Jun 07, 2022
5.440
5.440
5.130
5.130
490
-0.67(-11.55%)
Jun 02, 2022
5.800
67
-0.27(-4.45%)
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.