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
ioneer Ltd - American Depositary Shares
(NQ:
IONR
)
6.400
+0.080 (+1.27%)
Streaming Delayed Price
Updated: 3:57 PM EDT, May 24, 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 24, 2024
6.310
6.500
6.300
6.400
4,297
+0.08(+1.27%)
May 23, 2024
6.390
6.390
6.100
6.320
10,925
-0.04(-0.63%)
May 22, 2024
6.250
6.360
6.208
6.360
8,164
+0.11(+1.76%)
May 21, 2024
5.980
6.250
5.760
6.250
18,470
+0.32(+5.31%)
May 20, 2024
5.880
5.990
5.790
5.935
12,537
+0.08(+1.43%)
May 17, 2024
5.550
5.877
5.550
5.851
9,709
-0.00(-0.04%)
May 16, 2024
5.800
5.880
5.674
5.854
10,814
+0.04(+0.65%)
May 15, 2024
5.880
5.880
5.765
5.816
3,972
-0.06(-1.09%)
May 14, 2024
5.600
5.880
5.596
5.880
6,114
+0.21(+3.65%)
May 13, 2024
5.960
5.960
5.550
5.673
7,224
-0.23(-3.85%)
May 10, 2024
5.940
5.990
5.840
5.900
8,242
+0.35(+6.31%)
May 09, 2024
5.520
5.980
5.510
5.550
6,561
-0.10(-1.72%)
May 08, 2024
5.540
5.820
5.390
5.647
12,212
-0.05(-0.93%)
May 07, 2024
5.450
5.720
5.340
5.700
9,002
+0.34(+6.33%)
May 06, 2024
5.640
5.640
5.361
5.361
6,241
-0.04(-0.73%)
May 03, 2024
5.340
5.550
5.310
5.400
9,973
+0.07(+1.31%)
May 02, 2024
5.500
5.694
5.330
5.330
5,861
-0.27(-4.82%)
May 01, 2024
5.350
5.800
5.255
5.600
12,500
+0.55(+10.89%)
Apr 30, 2024
5.000
5.330
5.000
5.050
6,371
+0.24(+4.99%)
Apr 26, 2024
4.810
0
-0.11(-2.24%)
Apr 25, 2024
5.020
5.070
4.900
4.920
21,934
-0.09(-1.80%)
Apr 24, 2024
5.090
5.382
4.990
5.010
11,204
-0.05(-1.00%)
Apr 23, 2024
5.120
5.170
5.010
5.061
9,534
-0.14(-2.68%)
Apr 22, 2024
5.370
5.490
5.200
5.200
4,947
-0.09(-1.70%)
Apr 19, 2024
5.260
5.350
5.000
5.290
29,494
-0.17(-3.11%)
Apr 18, 2024
5.200
5.500
5.170
5.460
7,486
+0.26(+5.00%)
Apr 17, 2024
5.500
5.500
5.200
5.200
19,447
-0.35(-6.31%)
Apr 16, 2024
5.600
5.600
5.140
5.550
37,770
-0.39(-6.63%)
Apr 15, 2024
5.620
6.150
5.620
5.944
64,523
+0.81(+15.88%)
Apr 12, 2024
5.510
5.580
5.017
5.130
8,919
-0.22(-4.03%)
Apr 11, 2024
5.600
5.600
5.300
5.345
11,822
-0.07(-1.38%)
Apr 10, 2024
5.890
5.890
5.260
5.420
21,844
-0.34(-5.90%)
Apr 09, 2024
5.110
5.800
5.090
5.760
28,962
+1.01(+21.26%)
Apr 08, 2024
4.820
4.840
4.690
4.750
9,531
+0.15(+3.25%)
Apr 05, 2024
4.730
4.730
4.533
4.600
4,066
-0.01(-0.21%)
Apr 04, 2024
4.640
4.670
4.480
4.610
15,259
+0.21(+4.77%)
Apr 03, 2024
4.500
4.500
4.370
4.400
1,642
-0.02(-0.54%)
Apr 02, 2024
4.580
4.580
4.400
4.424
8,390
-0.04(-0.81%)
Apr 01, 2024
4.550
4.750
4.440
4.460
11,808
+0.16(+3.72%)
Mar 28, 2024
4.510
4.510
4.300
4.300
4,830
-0.18(-4.02%)
Mar 27, 2024
4.210
4.480
4.210
4.480
3,549
+0.19(+4.43%)
Mar 26, 2024
4.600
4.600
4.210
4.290
20,426
-0.34(-7.29%)
Mar 25, 2024
4.450
4.830
4.450
4.627
7,099
-0.02(-0.49%)
Mar 22, 2024
4.640
4.934
4.564
4.650
13,577
+0.12(+2.62%)
Mar 21, 2024
4.330
4.610
4.330
4.531
23,515
+0.13(+2.98%)
Mar 20, 2024
4.510
4.510
4.010
4.400
8,953
-0.11(-2.44%)
Mar 19, 2024
4.620
4.620
4.510
4.510
6,379
+0.00(+0.00%)
Mar 18, 2024
4.490
4.580
4.367
4.510
10,699
+0.03(+0.67%)
Mar 15, 2024
4.460
4.480
4.350
4.480
10,714
-0.01(-0.22%)
Mar 14, 2024
4.480
4.490
4.351
4.490
5,946
+0.01(+0.22%)
Mar 13, 2024
4.350
4.490
4.350
4.480
13,978
+0.20(+4.79%)
Mar 12, 2024
4.280
4.486
4.151
4.275
23,684
+0.13(+3.02%)
Mar 11, 2024
4.300
4.490
4.150
4.150
14,266
-0.01(-0.24%)
Mar 08, 2024
4.290
4.487
4.100
4.160
22,757
+0.01(+0.24%)
Mar 07, 2024
3.980
4.150
3.980
4.150
17,803
+0.38(+10.08%)
Mar 06, 2024
3.810
3.850
3.710
3.770
24,460
-0.12(-3.08%)
Mar 05, 2024
4.000
4.080
3.840
3.890
20,435
-0.11(-2.75%)
Mar 04, 2024
3.810
4.050
3.810
4.000
33,316
+0.26(+7.09%)
Mar 01, 2024
4.000
4.000
3.735
3.735
26,625
+0.19(+5.21%)
Feb 29, 2024
3.980
3.980
3.550
3.550
19,125
-0.25(-6.58%)
Feb 28, 2024
3.770
3.930
3.760
3.800
5,587
+0.05(+1.33%)
Feb 27, 2024
3.700
3.779
3.630
3.750
10,445
+0.15(+4.17%)
Feb 26, 2024
3.710
3.830
3.570
3.600
6,247
-0.11(-2.96%)
Feb 23, 2024
3.680
3.710
3.530
3.710
5,770
+0.03(+0.82%)
Feb 22, 2024
3.720
3.720
3.534
3.680
17,231
+0.16(+4.55%)
Feb 21, 2024
3.490
3.528
3.355
3.520
51,987
+0.21(+6.34%)
Feb 20, 2024
3.330
3.404
3.270
3.310
9,186
-0.12(-3.50%)
Feb 16, 2024
3.200
3.455
3.200
3.430
9,628
+0.25(+7.86%)
Feb 15, 2024
3.210
3.280
3.180
3.180
22,640
+0.11(+3.59%)
Feb 14, 2024
3.050
3.100
3.050
3.070
6,863
+0.05(+1.65%)
Feb 13, 2024
3.110
3.190
3.020
3.020
8,282
-0.13(-4.08%)
Feb 12, 2024
3.050
3.150
3.050
3.148
7,880
+0.01(+0.30%)
Feb 09, 2024
3.140
3.150
3.070
3.139
5,599
-0.04(-1.29%)
Feb 08, 2024
3.150
3.180
3.150
3.180
3,792
+0.06(+1.76%)
Feb 07, 2024
3.190
3.190
3.075
3.125
7,641
-0.19(-5.59%)
Feb 06, 2024
3.250
3.320
3.240
3.310
20,215
+0.17(+5.41%)
Feb 05, 2024
3.222
3.222
3.090
3.140
6,719
-0.20(-5.99%)
Feb 02, 2024
3.300
3.450
3.270
3.340
8,528
+0.10(+3.09%)
Feb 01, 2024
3.150
3.240
3.130
3.240
5,194
+0.10(+3.18%)
Jan 31, 2024
3.250
3.280
3.050
3.140
5,852
-0.20(-5.99%)
Jan 30, 2024
3.220
3.380
3.030
3.340
12,270
+0.36(+12.05%)
Jan 29, 2024
2.960
3.030
2.900
2.981
6,766
-0.01(-0.31%)
Jan 26, 2024
3.132
3.132
2.950
2.990
10,538
+0.05(+1.70%)
Jan 25, 2024
3.270
3.270
2.920
2.940
26,452
-0.42(-12.63%)
Jan 24, 2024
3.050
3.365
3.050
3.365
6,683
+0.23(+7.17%)
Jan 23, 2024
3.300
3.300
3.060
3.140
15,313
-0.16(-4.85%)
Jan 22, 2024
3.350
3.590
3.300
3.300
5,261
-0.03(-0.90%)
Jan 19, 2024
3.400
3.701
3.240
3.330
19,897
-0.04(-1.19%)
Jan 18, 2024
3.500
3.500
3.350
3.370
27,953
-0.13(-3.71%)
Jan 17, 2024
3.610
3.700
3.500
3.500
21,901
-0.11(-3.05%)
Jan 16, 2024
3.710
3.710
3.560
3.610
8,857
-0.04(-1.10%)
Jan 12, 2024
3.700
3.900
3.650
3.650
9,206
+0.05(+1.53%)
Jan 11, 2024
3.740
3.740
3.530
3.595
14,816
-0.06(-1.68%)
Jan 10, 2024
3.684
3.689
3.616
3.657
4,127
+0.07(+1.86%)
Jan 09, 2024
3.880
3.880
3.560
3.590
30,085
-0.31(-7.95%)
Jan 08, 2024
3.980
3.980
3.760
3.900
3,538
-0.03(-0.76%)
Jan 05, 2024
4.170
4.170
3.900
3.930
24,932
-0.12(-2.97%)
Jan 04, 2024
4.105
4.178
4.050
4.050
5,115
-0.03(-0.73%)
Jan 03, 2024
4.080
4.100
3.935
4.080
11,856
-0.08(-1.92%)
Jan 02, 2024
4.060
4.165
3.990
4.160
35,574
+0.15(+3.74%)
Dec 29, 2023
4.080
4.164
4.000
4.010
10,513
-0.03(-0.74%)
Dec 28, 2023
3.870
4.139
3.870
4.040
30,063
+0.17(+4.39%)
Dec 27, 2023
3.960
4.025
3.870
3.870
13,728
+0.08(+2.11%)
Dec 26, 2023
3.940
3.940
3.790
3.790
11,553
-0.22(-5.48%)
Dec 22, 2023
3.930
4.045
3.930
4.010
11,634
+0.08(+2.17%)
Dec 21, 2023
3.978
3.989
3.850
3.925
3,692
-0.07(-1.63%)
Dec 20, 2023
3.960
4.000
3.850
3.990
30,062
+0.16(+4.09%)
Dec 19, 2023
3.690
3.875
3.690
3.833
13,409
+0.08(+2.09%)
Dec 18, 2023
3.730
3.890
3.720
3.755
18,330
+0.28(+8.21%)
Dec 15, 2023
3.750
3.750
3.330
3.470
15,889
-0.18(-4.93%)
Dec 14, 2023
3.670
3.700
3.610
3.650
12,078
+0.09(+2.53%)
Dec 13, 2023
3.500
3.730
3.420
3.560
17,584
+0.13(+3.79%)
Dec 12, 2023
3.700
3.700
3.408
3.430
37,939
-0.36(-9.62%)
Dec 11, 2023
4.080
4.080
3.700
3.795
22,913
-0.18(-4.41%)
Dec 08, 2023
4.130
4.250
3.970
3.970
23,418
+0.04(+0.96%)
Dec 07, 2023
3.961
3.961
3.864
3.932
4,512
+0.08(+2.14%)
Dec 06, 2023
3.814
3.960
3.814
3.850
12,900
+0.04(+1.05%)
Dec 05, 2023
4.000
4.000
3.800
3.810
17,406
-0.14(-3.54%)
Dec 04, 2023
4.000
4.000
3.900
3.950
12,474
-0.04(-1.00%)
Dec 01, 2023
4.050
4.099
3.930
3.990
16,691
-0.13(-3.16%)
Nov 30, 2023
4.490
4.490
4.120
4.120
23,071
-0.37(-8.24%)
Nov 29, 2023
4.640
4.640
4.150
4.490
13,139
-0.06(-1.32%)
Nov 28, 2023
4.400
4.610
4.110
4.550
33,590
+0.48(+11.79%)
Nov 27, 2023
4.030
4.120
4.030
4.070
9,486
-0.26(-6.00%)
Nov 24, 2023
4.280
4.418
4.136
4.330
8,374
+0.40(+10.18%)
Nov 22, 2023
4.290
4.290
3.869
3.930
9,671
-0.17(-4.15%)
Nov 21, 2023
4.150
4.190
4.064
4.100
8,991
+0.14(+3.54%)
Nov 20, 2023
4.100
4.190
3.950
3.960
12,799
-0.21(-4.92%)
Nov 17, 2023
4.220
4.340
4.020
4.165
1,816
+0.09(+2.21%)
Nov 16, 2023
4.381
4.381
4.075
4.075
23,581
+0.02(+0.49%)
Nov 15, 2023
3.970
4.175
3.970
4.055
6,141
+0.18(+4.78%)
Nov 14, 2023
4.010
4.010
3.870
3.870
3,952
-0.03(-0.77%)
Nov 13, 2023
3.940
3.980
3.870
3.900
12,102
-0.21(-5.11%)
Nov 10, 2023
4.180
4.305
4.080
4.110
5,656
-0.15(-3.52%)
Nov 09, 2023
4.440
4.440
4.260
4.260
1,839
-0.06(-1.39%)
Nov 08, 2023
4.460
4.480
4.300
4.320
5,976
-0.14(-3.14%)
Nov 07, 2023
4.500
4.530
4.450
4.460
5,879
-0.06(-1.33%)
Nov 06, 2023
4.780
4.780
4.500
4.520
21,503
-0.12(-2.59%)
Nov 03, 2023
4.250
4.640
4.231
4.640
20,707
+0.65(+16.29%)
Nov 02, 2023
4.240
4.240
3.990
3.990
10,632
-0.01(-0.25%)
Nov 01, 2023
3.920
4.040
3.920
4.000
22,726
+0.39(+10.80%)
Oct 31, 2023
3.910
3.910
3.580
3.610
17,047
-0.24(-6.23%)
Oct 30, 2023
4.000
4.000
3.770
3.850
17,167
+0.11(+2.94%)
Oct 27, 2023
4.020
4.020
3.700
3.740
15,948
-0.28(-6.97%)
Oct 26, 2023
4.010
4.130
3.980
4.020
22,466
+0.13(+3.34%)
Oct 25, 2023
4.200
4.200
3.880
3.890
19,564
-0.31(-7.38%)
Oct 24, 2023
4.190
4.200
4.060
4.200
14,823
+0.22(+5.53%)
Oct 23, 2023
4.000
4.020
3.814
3.980
29,880
-0.07(-1.73%)
Oct 20, 2023
4.440
4.440
4.010
4.050
34,657
-0.49(-10.79%)
Oct 19, 2023
4.650
4.700
4.500
4.540
15,104
-0.10(-2.16%)
Oct 18, 2023
4.860
4.858
4.640
4.640
13,364
-0.21(-4.33%)
Oct 17, 2023
4.850
4.850
4.700
4.850
24,444
-0.29(-5.64%)
Oct 16, 2023
4.990
5.235
5.024
5.140
19,133
+0.09(+1.78%)
Oct 13, 2023
5.120
5.315
5.020
5.050
19,416
-0.34(-6.31%)
Oct 12, 2023
5.330
5.390
5.080
5.390
14,559
+0.00(+0.00%)
Oct 11, 2023
5.300
5.480
5.190
5.390
8,159
+0.01(+0.19%)
Oct 10, 2023
5.110
5.500
5.110
5.380
16,321
+0.31(+6.11%)
Oct 09, 2023
4.925
5.070
4.850
5.070
10,210
+0.16(+3.26%)
Oct 06, 2023
5.100
5.280
4.780
4.910
40,955
-0.47(-8.74%)
Oct 05, 2023
5.380
5.390
5.115
5.380
3,670
-0.02(-0.37%)
Oct 04, 2023
5.520
5.595
5.250
5.400
12,856
-0.29(-5.10%)
Oct 03, 2023
5.690
5.750
5.600
5.690
5,275
-0.12(-2.07%)
Oct 02, 2023
6.080
6.080
5.800
5.810
6,565
-0.11(-1.86%)
Sep 29, 2023
5.900
6.046
5.772
5.920
10,380
+0.02(+0.42%)
Sep 28, 2023
5.940
5.990
5.751
5.895
19,044
+0.26(+4.53%)
Sep 27, 2023
5.910
5.910
5.596
5.640
16,793
-0.18(-3.09%)
Sep 26, 2023
6.170
6.170
5.750
5.820
19,203
-0.09(-1.52%)
Sep 25, 2023
5.810
5.910
5.910
5.910
3,699
+0.05(+0.85%)
Sep 22, 2023
5.850
6.016
5.850
5.860
7,955
+0.03(+0.52%)
Sep 21, 2023
5.900
5.978
5.830
5.830
12,216
-0.27(-4.43%)
Sep 20, 2023
6.270
6.310
6.070
6.100
8,652
-0.17(-2.71%)
Sep 19, 2023
6.200
6.450
5.996
6.270
7,569
-0.03(-0.48%)
Sep 18, 2023
6.370
6.450
6.170
6.300
6,077
-0.14(-2.17%)
Sep 15, 2023
6.440
6.460
6.250
6.440
29,932
+0.23(+3.70%)
Sep 14, 2023
6.220
6.350
6.110
6.210
24,061
+0.16(+2.64%)
Sep 13, 2023
6.350
6.350
5.990
6.050
11,822
+0.10(+1.68%)
Sep 12, 2023
6.050
6.050
5.900
5.950
32,269
+0.00(+0.00%)
Sep 11, 2023
6.050
6.095
5.890
5.950
27,193
-0.15(-2.46%)
Sep 08, 2023
6.250
6.260
6.080
6.100
23,544
-0.17(-2.71%)
Sep 07, 2023
6.490
6.490
6.035
6.270
22,199
-0.03(-0.48%)
Sep 06, 2023
6.450
6.560
6.290
6.300
16,480
+0.04(+0.56%)
Sep 05, 2023
6.320
6.467
6.210
6.265
28,658
-0.06(-0.87%)
Sep 01, 2023
6.310
6.440
6.310
6.320
3,766
-0.02(-0.32%)
Aug 31, 2023
6.310
6.435
6.258
6.340
13,113
+0.12(+1.93%)
Aug 30, 2023
6.410
6.410
6.210
6.220
24,367
-0.16(-2.51%)
Aug 29, 2023
6.500
6.560
6.250
6.380
47,979
-0.74(-10.39%)
Aug 28, 2023
7.120
7.120
6.750
7.120
9,800
-0.03(-0.42%)
Aug 25, 2023
7.240
7.240
6.797
7.150
8,037
+0.17(+2.44%)
Aug 24, 2023
7.140
7.140
6.890
6.980
8,311
-0.16(-2.24%)
Aug 23, 2023
6.970
7.151
6.970
7.140
10,760
+0.39(+5.78%)
Aug 22, 2023
6.950
7.034
6.750
6.750
8,699
+0.04(+0.67%)
Aug 21, 2023
6.680
6.800
6.620
6.705
8,450
-0.05(-0.78%)
Aug 18, 2023
6.720
6.770
6.500
6.758
14,880
-0.06(-0.92%)
Aug 17, 2023
6.960
6.960
6.810
6.820
19,565
-0.27(-3.81%)
Aug 16, 2023
7.250
7.250
7.080
7.090
10,143
+0.13(+1.87%)
Aug 15, 2023
7.010
7.055
6.960
6.960
13,516
-0.11(-1.49%)
Aug 14, 2023
7.110
7.150
7.065
7.065
3,455
-0.05(-0.77%)
Aug 11, 2023
7.070
7.190
7.000
7.120
3,320
-0.07(-0.97%)
Aug 10, 2023
7.170
7.390
7.037
7.190
9,910
+0.18(+2.57%)
Aug 09, 2023
7.140
7.200
6.960
7.010
28,205
-0.52(-6.91%)
Aug 08, 2023
7.470
7.530
7.300
7.530
16,819
-0.09(-1.18%)
Aug 07, 2023
7.540
7.700
7.540
7.620
4,220
-0.10(-1.30%)
Aug 04, 2023
7.700
7.810
7.550
7.720
22,001
+0.00(+0.00%)
Aug 03, 2023
7.750
7.750
7.450
7.720
17,836
-0.08(-1.03%)
Aug 02, 2023
8.040
8.040
7.600
7.800
58,493
-0.54(-6.42%)
Aug 01, 2023
8.430
8.490
8.030
8.335
22,383
-0.00(-0.06%)
Jul 31, 2023
8.120
8.500
8.000
8.340
37,914
+0.08(+0.99%)
Jul 28, 2023
8.270
8.300
8.050
8.258
16,459
+0.06(+0.71%)
Jul 27, 2023
8.280
8.310
8.200
8.200
5,987
-0.08(-0.97%)
Jul 26, 2023
8.500
8.660
8.250
8.280
24,465
-0.52(-5.96%)
Jul 25, 2023
8.560
9.560
8.350
8.805
16,898
+0.33(+3.90%)
Jul 24, 2023
8.410
8.650
8.271
8.474
28,510
-0.51(-5.63%)
Jul 21, 2023
9.010
9.060
8.940
8.980
7,754
+0.04(+0.45%)
Jul 20, 2023
9.050
9.288
8.910
8.940
8,592
+0.07(+0.79%)
Jul 19, 2023
9.030
9.195
8.870
8.870
11,396
-0.42(-4.52%)
Jul 18, 2023
9.290
9.546
9.170
9.290
14,667
-0.61(-6.15%)
Jul 17, 2023
9.730
9.899
8.897
9.899
6,499
+0.42(+4.42%)
Jul 14, 2023
9.718
9.930
9.410
9.480
10,690
-0.09(-0.94%)
Jul 13, 2023
9.530
9.717
9.530
9.570
15,736
+0.48(+5.28%)
Jul 12, 2023
8.910
9.129
8.910
9.090
13,157
+0.20(+2.25%)
Jul 11, 2023
8.730
9.100
8.730
8.890
7,222
+0.31(+3.57%)
Jul 10, 2023
8.430
8.700
8.322
8.584
7,591
+0.03(+0.39%)
Jul 07, 2023
8.520
8.780
8.500
8.550
5,414
+0.15(+1.79%)
Jul 06, 2023
8.690
8.911
8.400
8.400
13,962
-0.64(-7.08%)
Jul 05, 2023
8.850
9.224
8.750
9.040
3,660
+0.29(+3.31%)
Jul 03, 2023
8.980
8.980
8.750
8.750
21,885
-0.35(-3.85%)
Jun 30, 2023
8.880
9.100
8.880
9.100
8,488
+0.23(+2.65%)
Jun 29, 2023
8.970
8.970
8.865
8.865
1,454
+0.06(+0.63%)
Jun 28, 2023
8.690
8.980
8.600
8.809
5,755
+0.19(+2.20%)
Jun 27, 2023
8.770
8.800
8.590
8.620
7,982
-0.18(-2.05%)
Jun 26, 2023
8.887
8.980
8.650
8.800
4,170
+0.09(+1.02%)
Jun 23, 2023
9.020
9.020
8.600
8.711
12,691
-0.48(-5.21%)
Jun 22, 2023
9.150
9.290
9.090
9.190
20,798
-0.36(-3.77%)
Jun 21, 2023
9.770
9.770
9.140
9.550
21,586
-0.51(-5.10%)
Jun 20, 2023
10.20
10.20
9.890
10.06
17,597
-0.42(-3.97%)
Jun 16, 2023
10.00
10.63
9.980
10.48
34,436
+0.71(+7.27%)
Jun 15, 2023
9.600
9.770
9.600
9.770
13,968
+0.32(+3.39%)
Jun 14, 2023
9.680
9.680
9.450
9.450
26,269
-0.10(-1.05%)
Jun 13, 2023
9.340
9.600
9.338
9.550
19,138
+0.45(+4.93%)
Jun 12, 2023
9.190
9.190
9.020
9.101
11,134
-0.00(-0.05%)
Jun 09, 2023
9.205
9.210
8.960
9.105
13,891
-0.05(-0.60%)
Jun 08, 2023
9.390
9.390
9.090
9.160
9,243
-0.23(-2.45%)
Jun 07, 2023
9.900
9.900
9.380
9.390
11,733
-0.01(-0.11%)
Jun 06, 2023
9.050
9.430
9.050
9.400
9,345
+0.39(+4.31%)
Jun 05, 2023
9.050
9.120
8.977
9.012
5,491
-0.07(-0.75%)
Jun 02, 2023
9.270
9.300
9.078
9.080
12,816
-0.08(-0.87%)
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.