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
Healthcare Triangle Inc
(NQ:
HCTI
)
0.6336
UNCHANGED
Streaming Delayed Price
Updated: 4:00 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, 2024
0.7190
0.7190
0.7000
0.7000
8,766
-0.02(-2.64%)
May 30, 2024
0.7251
0.7400
0.6862
0.7190
21,107
+0.03(+4.17%)
May 29, 2024
0.6720
0.7300
0.6720
0.6902
20,797
-0.00(-0.38%)
May 28, 2024
0.7245
0.7376
0.6724
0.6928
76,618
-0.01(-1.66%)
May 24, 2024
0.7611
0.7611
0.6710
0.7045
92,176
-0.04(-5.97%)
May 23, 2024
0.7200
0.7500
0.7200
0.7492
24,852
+0.02(+2.63%)
May 22, 2024
0.8400
0.8400
0.7201
0.7300
124,787
-0.13(-15.43%)
May 21, 2024
0.8100
0.8632
0.7814
0.8632
77,229
+0.08(+9.93%)
May 20, 2024
0.7900
0.7923
0.7467
0.7852
27,640
+0.01(+1.04%)
May 17, 2024
0.7700
0.8199
0.7524
0.7771
85,661
-0.01(-0.69%)
May 16, 2024
0.7800
0.8076
0.7557
0.7825
121,912
-0.02(-2.19%)
May 15, 2024
0.8265
0.8400
0.7599
0.8000
69,202
-0.03(-3.18%)
May 14, 2024
0.9000
0.9000
0.7373
0.8263
110,380
-0.05(-5.78%)
May 13, 2024
0.9700
0.9700
0.8485
0.8770
167,269
-0.13(-13.17%)
May 10, 2024
1.100
1.115
0.9900
1.010
85,751
-0.09(-8.27%)
May 09, 2024
1.180
1.280
1.060
1.101
153,732
-0.12(-9.75%)
May 08, 2024
1.240
1.270
1.170
1.220
107,315
-0.06(-4.69%)
May 07, 2024
1.250
1.290
1.150
1.280
258,362
+0.00(+0.00%)
May 06, 2024
1.330
1.460
1.270
1.280
540,235
-0.09(-6.57%)
May 03, 2024
1.650
1.780
1.230
1.370
24,540,558
+0.14(+11.38%)
May 02, 2024
1.260
1.260
1.210
1.230
10,746
-0.03(-2.38%)
May 01, 2024
1.260
1.280
1.170
1.260
13,669
+0.05(+4.46%)
Apr 30, 2024
1.230
1.247
1.200
1.206
9,951
+0.01(+0.47%)
Apr 29, 2024
1.260
1.320
1.200
1.200
13,567
-0.07(-5.47%)
Apr 26, 2024
1.220
1.270
1.220
1.270
10,249
+0.07(+5.83%)
Apr 25, 2024
1.250
1.280
1.190
1.200
44,380
-0.08(-6.25%)
Apr 24, 2024
1.300
1.300
1.250
1.280
27,367
-0.06(-4.48%)
Apr 23, 2024
1.350
1.371
1.300
1.340
12,108
-0.05(-3.60%)
Apr 22, 2024
1.390
1.390
1.340
1.390
16,449
-0.02(-1.07%)
Apr 19, 2024
1.390
1.489
1.370
1.405
21,888
+0.01(+0.81%)
Apr 18, 2024
1.370
1.400
1.320
1.394
20,726
+0.07(+5.58%)
Apr 17, 2024
1.390
1.388
1.320
1.320
42,905
-0.07(-5.04%)
Apr 16, 2024
1.400
1.490
1.360
1.390
19,855
+0.03(+2.21%)
Apr 15, 2024
1.500
1.500
1.330
1.360
101,162
-0.13(-8.72%)
Apr 12, 2024
1.460
1.700
1.430
1.490
230,929
-0.01(-1.00%)
Apr 11, 2024
1.600
1.635
1.460
1.505
33,302
-0.03(-1.95%)
Apr 10, 2024
1.690
1.700
1.380
1.535
138,351
-0.17(-9.71%)
Apr 09, 2024
1.770
1.790
1.670
1.700
122,992
-0.10(-5.56%)
Apr 08, 2024
1.870
1.930
1.770
1.800
356,897
-0.04(-2.17%)
Apr 05, 2024
1.960
1.960
1.770
1.840
121,993
-0.17(-8.46%)
Apr 04, 2024
1.950
2.250
1.941
2.010
854,037
+0.10(+5.24%)
Apr 03, 2024
1.840
1.910
1.780
1.910
64,536
+0.10(+5.52%)
Apr 02, 2024
1.810
1.830
1.770
1.810
28,986
-0.03(-1.63%)
Apr 01, 2024
1.900
1.900
1.790
1.840
38,877
-0.02(-1.08%)
Mar 28, 2024
1.850
1.930
1.830
1.860
16,515
+0.00(+0.00%)
Mar 27, 2024
1.860
1.875
1.795
1.860
36,556
-0.02(-1.06%)
Mar 26, 2024
1.790
1.980
1.790
1.880
43,475
+0.07(+3.87%)
Mar 25, 2024
1.950
1.950
1.800
1.810
32,713
-0.14(-7.18%)
Mar 22, 2024
1.900
2.040
1.850
1.950
47,626
+0.01(+0.52%)
Mar 21, 2024
1.920
2.000
1.880
1.940
52,075
-0.04(-2.02%)
Mar 20, 2024
2.000
2.050
1.850
1.980
58,963
+0.00(+0.00%)
Mar 19, 2024
1.840
2.270
1.790
1.980
589,818
+0.08(+4.21%)
Mar 18, 2024
1.840
1.920
1.840
1.900
14,891
+0.00(+0.00%)
Mar 15, 2024
1.790
1.910
1.770
1.900
14,191
+0.05(+2.70%)
Mar 14, 2024
1.880
1.880
1.760
1.850
42,298
-0.06(-3.14%)
Mar 13, 2024
1.770
1.910
1.770
1.910
23,272
+0.13(+7.30%)
Mar 12, 2024
1.910
1.960
1.760
1.780
63,053
-0.16(-8.24%)
Mar 11, 2024
1.900
1.960
1.800
1.940
49,734
+0.09(+4.86%)
Mar 08, 2024
1.830
1.907
1.750
1.850
31,038
-0.01(-0.54%)
Mar 07, 2024
1.880
1.882
1.810
1.860
14,104
-0.07(-3.63%)
Mar 06, 2024
1.890
2.060
1.754
1.930
55,323
+0.03(+1.58%)
Mar 05, 2024
2.040
2.070
1.820
1.900
138,906
-0.18(-8.65%)
Mar 04, 2024
1.970
2.180
1.950
2.080
186,898
+0.11(+5.58%)
Mar 01, 2024
2.300
2.960
1.930
1.970
2,274,333
-0.05(-2.72%)
Feb 29, 2024
2.070
2.090
1.950
2.025
35,863
+0.02(+0.75%)
Feb 28, 2024
2.270
2.300
1.940
2.010
57,899
-0.23(-10.27%)
Feb 27, 2024
2.350
2.350
2.150
2.240
29,596
+0.04(+1.82%)
Feb 26, 2024
1.990
2.200
1.951
2.200
63,528
+0.30(+15.78%)
Feb 23, 2024
2.300
2.300
1.870
1.900
60,379
-0.26(-12.04%)
Feb 22, 2024
2.110
2.216
2.010
2.160
98,076
+0.08(+3.85%)
Feb 21, 2024
2.340
2.490
2.050
2.080
128,565
-0.11(-5.02%)
Feb 20, 2024
2.270
2.400
2.160
2.190
56,094
-0.15(-6.41%)
Feb 16, 2024
2.510
2.650
2.320
2.340
64,468
-0.38(-13.91%)
Feb 15, 2024
2.920
3.155
2.700
2.718
123,685
-0.85(-23.86%)
Feb 14, 2024
3.200
3.990
2.900
3.570
709,393
+0.40(+12.57%)
Feb 13, 2024
3.430
3.770
3.160
3.171
52,485
-0.34(-9.64%)
Feb 12, 2024
3.170
3.530
3.160
3.510
23,383
+0.36(+11.43%)
Feb 09, 2024
3.780
3.780
3.100
3.150
53,803
-0.46(-12.74%)
Feb 08, 2024
3.530
4.240
3.190
3.610
446,141
+0.74(+25.78%)
Feb 07, 2024
2.440
2.881
2.440
2.870
15,559
+0.50(+21.10%)
Feb 06, 2024
2.300
2.390
2.250
2.370
9,751
+0.21(+9.47%)
Feb 05, 2024
2.500
2.520
2.050
2.165
52,586
+0.15(+7.71%)
Feb 02, 2024
2.090
2.470
2.010
2.010
23,652
-0.06(-2.89%)
Feb 01, 2024
2.080
2.080
2.045
2.070
1,440
+0.05(+2.48%)
Jan 31, 2024
2.010
2.090
2.010
2.020
5,888
+0.01(+0.50%)
Jan 30, 2024
2.070
2.070
2.010
2.010
3,280
-0.06(-3.09%)
Jan 29, 2024
2.040
2.145
2.010
2.074
9,447
-0.07(-3.08%)
Jan 26, 2024
1.990
2.140
1.990
2.140
1,077
+0.13(+6.47%)
Jan 25, 2024
2.200
2.200
2.010
2.010
7,333
-0.17(-7.99%)
Jan 24, 2024
2.140
2.185
2.100
2.185
4,105
+0.04(+2.08%)
Jan 23, 2024
2.200
2.200
2.140
2.140
1,595
-0.08(-3.82%)
Jan 22, 2024
2.240
2.340
2.060
2.225
6,889
-0.08(-3.27%)
Jan 19, 2024
2.450
2.473
2.300
2.300
8,639
-0.22(-8.73%)
Jan 18, 2024
2.560
2.560
2.520
2.520
1,501
-0.17(-6.32%)
Jan 17, 2024
2.737
2.737
2.635
2.690
2,220
+0.10(+3.86%)
Jan 16, 2024
2.580
2.645
2.560
2.590
3,316
-0.03(-1.15%)
Jan 12, 2024
2.810
2.810
2.613
2.620
6,827
-0.19(-6.76%)
Jan 11, 2024
3.150
3.150
2.810
2.810
4,366
-0.29(-9.35%)
Jan 10, 2024
3.046
3.125
3.046
3.100
1,161
-0.05(-1.50%)
Jan 09, 2024
2.950
3.190
2.950
3.147
7,107
+0.20(+6.68%)
Jan 08, 2024
2.950
2.965
2.950
2.950
14,135
+0.05(+1.73%)
Jan 05, 2024
2.765
2.970
2.765
2.900
4,766
-0.05(-1.69%)
Jan 04, 2024
2.720
2.950
2.720
2.950
2,029
+0.09(+3.15%)
Jan 03, 2024
2.700
2.860
2.560
2.860
3,801
+0.00(+0.17%)
Jan 02, 2024
2.750
2.970
2.740
2.855
10,247
+0.11(+4.01%)
Dec 29, 2023
2.710
2.755
2.700
2.745
2,579
-0.05(-1.79%)
Dec 28, 2023
2.670
2.917
2.630
2.795
6,738
+0.09(+3.52%)
Dec 27, 2023
2.860
2.860
2.700
2.700
5,356
-0.26(-8.78%)
Dec 26, 2023
2.870
2.970
2.800
2.960
15,633
-0.02(-0.57%)
Dec 22, 2023
2.921
3.030
2.921
2.977
1,447
+0.03(+0.89%)
Dec 21, 2023
3.060
3.060
2.951
2.951
1,983
+0.02(+0.70%)
Dec 20, 2023
2.930
2.940
2.820
2.930
2,625
-0.01(-0.34%)
Dec 19, 2023
3.000
3.170
2.940
2.940
3,570
-0.05(-1.67%)
Dec 18, 2023
2.800
3.170
2.800
2.990
15,577
+0.22(+7.94%)
Dec 15, 2023
2.780
2.864
2.670
2.770
14,713
-0.07(-2.46%)
Dec 14, 2023
3.000
3.155
2.820
2.840
17,800
-0.18(-5.96%)
Dec 13, 2023
3.320
3.320
3.020
3.020
6,210
-0.40(-11.59%)
Dec 12, 2023
3.420
3.416
3.416
3.416
1,376
+0.16(+4.78%)
Dec 11, 2023
3.370
3.424
3.050
3.260
8,208
-0.20(-5.64%)
Dec 08, 2023
3.530
3.650
3.410
3.455
9,806
-0.21(-5.60%)
Dec 07, 2023
3.600
3.725
3.555
3.660
2,079
-0.01(-0.27%)
Dec 06, 2023
3.820
3.820
3.664
3.670
2,826
+0.01(+0.27%)
Dec 05, 2023
3.690
3.770
3.660
3.660
2,296
-0.12(-3.17%)
Dec 04, 2023
3.740
3.800
3.510
3.780
3,558
+0.03(+0.82%)
Dec 01, 2023
3.620
3.863
3.620
3.749
1,784
+0.01(+0.25%)
Nov 30, 2023
3.710
3.750
3.650
3.740
6,517
-0.14(-3.61%)
Nov 29, 2023
3.800
3.880
3.780
3.880
1,308
-0.01(-0.26%)
Nov 28, 2023
3.830
3.890
3.750
3.890
2,362
+0.14(+3.73%)
Nov 27, 2023
3.760
3.980
3.650
3.750
24,042
-0.11(-2.85%)
Nov 24, 2023
3.800
3.860
3.663
3.860
1,534
+0.07(+1.85%)
Nov 22, 2023
3.760
3.850
3.700
3.790
18,714
+0.02(+0.53%)
Nov 21, 2023
3.900
4.450
3.710
3.770
45,579
-0.13(-3.33%)
Nov 20, 2023
3.920
3.975
3.900
3.900
6,847
-0.02(-0.51%)
Nov 17, 2023
3.981
4.115
3.900
3.920
14,334
-0.05(-1.26%)
Nov 16, 2023
4.350
4.365
3.954
3.970
12,228
-0.28(-6.59%)
Nov 15, 2023
4.080
4.870
4.080
4.250
142,398
+0.17(+4.17%)
Nov 14, 2023
3.960
4.080
3.950
4.080
15,792
+0.13(+3.29%)
Nov 13, 2023
3.950
3.960
3.950
3.950
5,235
+0.00(+0.00%)
Nov 10, 2023
3.950
3.980
3.950
3.950
2,275
+0.02(+0.51%)
Nov 09, 2023
3.950
4.080
3.910
3.930
10,395
-0.21(-5.07%)
Nov 08, 2023
3.960
4.140
3.950
4.140
7,230
+0.19(+4.81%)
Nov 07, 2023
4.000
4.200
3.950
3.950
14,514
-0.01(-0.25%)
Nov 06, 2023
4.000
4.000
3.950
3.960
6,900
-0.17(-4.12%)
Nov 03, 2023
4.130
4.130
4.130
4.130
2,523
+0.11(+2.74%)
Nov 02, 2023
3.930
4.120
3.930
4.020
1,229
-0.02(-0.50%)
Nov 01, 2023
3.930
4.040
3.930
4.040
4,016
+0.08(+2.02%)
Oct 31, 2023
4.000
4.000
3.910
3.960
3,016
-0.02(-0.50%)
Oct 30, 2023
3.920
4.040
3.920
3.980
2,996
+0.01(+0.25%)
Oct 27, 2023
4.040
4.050
3.970
3.970
1,169
+0.01(+0.25%)
Oct 26, 2023
4.240
4.240
3.920
3.960
6,245
-0.13(-3.18%)
Oct 25, 2023
4.110
4.110
3.910
4.090
7,724
+0.01(+0.25%)
Oct 24, 2023
4.080
4.110
4.050
4.080
3,386
-0.02(-0.49%)
Oct 23, 2023
4.040
4.116
3.980
4.100
1,727
+0.12(+3.02%)
Oct 20, 2023
4.100
4.110
3.905
3.980
7,744
-0.12(-2.93%)
Oct 19, 2023
4.190
4.190
3.900
4.100
2,935
+0.01(+0.24%)
Oct 18, 2023
4.120
4.180
3.940
4.090
1,376
+0.05(+1.24%)
Oct 17, 2023
4.000
4.138
4.000
4.040
4,612
+0.04(+1.00%)
Oct 16, 2023
3.910
4.163
3.910
4.000
6,921
+0.01(+0.25%)
Oct 13, 2023
4.020
4.100
3.900
3.990
4,688
-0.10(-2.44%)
Oct 12, 2023
4.100
4.140
4.000
4.090
5,147
+0.08(+2.00%)
Oct 11, 2023
4.148
4.148
4.000
4.010
6,683
-0.09(-2.20%)
Oct 10, 2023
4.050
4.160
4.050
4.100
2,108
-0.06(-1.44%)
Oct 09, 2023
4.100
4.190
4.090
4.160
5,015
+0.02(+0.36%)
Oct 06, 2023
4.135
4.145
4.040
4.145
1,644
-0.02(-0.36%)
Oct 05, 2023
4.040
4.250
4.040
4.160
4,777
+0.09(+2.14%)
Oct 04, 2023
4.050
4.160
4.050
4.073
3,562
+0.04(+1.06%)
Oct 03, 2023
4.010
4.030
4.010
4.030
1,417
-0.01(-0.15%)
Oct 02, 2023
4.000
4.040
4.000
4.036
16,711
+0.23(+5.94%)
Sep 29, 2023
3.800
4.130
3.800
3.810
9,446
+0.11(+2.97%)
Sep 28, 2023
3.960
4.150
3.615
3.700
77,183
-0.04(-1.07%)
Sep 27, 2023
3.950
3.950
3.730
3.740
10,753
-0.15(-3.86%)
Sep 26, 2023
4.020
4.073
3.890
3.890
20,150
-0.21(-5.12%)
Sep 25, 2023
4.100
4.150
4.100
4.100
7,245
+0.00(+0.00%)
Sep 22, 2023
4.200
4.240
4.100
4.100
20,118
-0.12(-2.73%)
Sep 21, 2023
4.500
4.500
4.215
4.215
11,203
-0.32(-7.11%)
Sep 20, 2023
4.170
4.630
4.170
4.538
22,232
+0.37(+8.82%)
Sep 19, 2023
4.070
4.411
4.070
4.170
9,820
-0.02(-0.38%)
Sep 18, 2023
4.360
4.499
4.186
4.186
13,042
-0.31(-6.98%)
Sep 15, 2023
4.071
4.500
4.071
4.500
29,462
+0.14(+3.21%)
Sep 14, 2023
4.200
4.380
4.200
4.360
16,418
+0.16(+3.81%)
Sep 13, 2023
4.100
4.260
4.077
4.200
6,020
+0.09(+2.19%)
Sep 12, 2023
3.980
4.140
3.980
4.110
27,961
+0.05(+1.23%)
Sep 11, 2023
3.920
4.258
3.920
4.060
12,579
+0.08(+2.02%)
Sep 08, 2023
4.110
4.110
3.900
3.980
13,436
-0.13(-3.17%)
Sep 07, 2023
4.120
4.256
4.070
4.110
9,533
-0.09(-2.14%)
Sep 06, 2023
4.230
4.320
4.200
4.200
9,464
-0.03(-0.71%)
Sep 05, 2023
4.350
4.369
4.190
4.230
19,596
-0.14(-3.20%)
Sep 01, 2023
4.230
4.370
4.230
4.370
22,758
+0.19(+4.55%)
Aug 31, 2023
4.240
4.630
4.180
4.180
46,304
-0.10(-2.34%)
Aug 30, 2023
4.180
4.542
4.110
4.280
93,422
+0.08(+1.90%)
Aug 29, 2023
4.280
4.610
4.200
4.200
49,941
-0.03(-0.71%)
Aug 28, 2023
4.690
4.750
4.100
4.230
97,860
-0.41(-8.84%)
Aug 25, 2023
4.580
4.750
4.490
4.640
11,324
+0.05(+1.09%)
Aug 24, 2023
4.850
4.930
4.520
4.590
70,396
-0.32(-6.52%)
Aug 23, 2023
5.150
5.360
4.750
4.910
60,385
-0.28(-5.39%)
Aug 22, 2023
5.000
5.250
4.940
5.190
155,501
+0.27(+5.49%)
Aug 21, 2023
4.240
4.980
4.240
4.920
112,194
+0.61(+14.15%)
Aug 18, 2023
4.200
4.560
4.030
4.310
119,764
+0.06(+1.41%)
Aug 17, 2023
4.090
4.430
3.980
4.250
47,054
+0.08(+1.92%)
Aug 16, 2023
4.300
4.300
4.000
4.170
67,110
-0.09(-2.11%)
Aug 15, 2023
3.470
4.654
3.470
4.260
452,022
+0.72(+20.34%)
Aug 14, 2023
3.580
3.639
3.410
3.540
39,432
-0.11(-3.01%)
Aug 11, 2023
3.570
3.820
3.570
3.650
111,632
-0.06(-1.62%)
Aug 10, 2023
3.840
3.980
3.540
3.710
72,744
-0.21(-5.36%)
Aug 09, 2023
3.790
3.987
3.790
3.920
89,077
+0.08(+2.08%)
Aug 08, 2023
3.910
3.960
3.640
3.840
116,144
-0.15(-3.76%)
Aug 07, 2023
4.100
4.280
3.930
3.990
171,264
-0.08(-1.97%)
Aug 04, 2023
3.990
4.150
3.990
4.070
38,074
+0.00(+0.00%)
Aug 03, 2023
3.930
4.080
3.930
4.070
22,242
+0.01(+0.25%)
Aug 02, 2023
4.100
4.135
3.930
4.060
37,299
-0.14(-3.33%)
Aug 01, 2023
4.250
4.320
4.060
4.200
79,230
-0.22(-4.98%)
Jul 31, 2023
4.420
4.420
4.230
4.420
52,184
-0.01(-0.23%)
Jul 28, 2023
4.300
4.480
4.120
4.430
123,742
+0.13(+3.02%)
Jul 27, 2023
4.420
4.420
4.140
4.300
50,342
-0.12(-2.71%)
Jul 26, 2023
4.010
4.460
4.010
4.420
83,458
+0.32(+7.80%)
Jul 25, 2023
4.080
4.230
3.980
4.100
80,724
-0.13(-3.07%)
Jul 24, 2023
4.400
4.440
3.930
4.230
89,312
-0.38(-8.24%)
Jul 21, 2023
4.400
4.660
4.260
4.610
170,948
+0.24(+5.49%)
Jul 20, 2023
4.610
4.740
4.257
4.370
133,119
-0.43(-8.96%)
Jul 19, 2023
4.430
4.900
4.300
4.800
338,500
+0.21(+4.58%)
Jul 18, 2023
5.060
5.100
4.460
4.590
1,412,945
-0.05(-1.08%)
Jul 17, 2023
5.480
6.650
4.220
4.640
17,404,604
+0.99(+27.12%)
Jul 14, 2023
4.130
4.140
3.500
3.650
413,069
-0.65(-15.12%)
Jul 13, 2023
4.810
5.740
4.120
4.300
1,328,720
-1.90(-30.65%)
Jul 12, 2023
6.220
10.89
5.810
6.200
29,625,116
+2.94(+90.18%)
Jul 11, 2023
2.995
3.270
2.995
3.260
31,643
+0.25(+8.31%)
Jul 10, 2023
2.890
3.068
2.811
3.010
14,535
+0.07(+2.38%)
Jul 07, 2023
2.770
2.990
2.610
2.940
12,282
+0.08(+2.80%)
Jul 06, 2023
2.190
3.090
2.190
2.860
43,631
+0.52(+22.22%)
Jul 05, 2023
2.310
2.390
2.250
2.340
17,537
+0.04(+1.74%)
Jul 03, 2023
2.310
2.370
2.250
2.300
16,002
-0.03(-1.29%)
Jun 30, 2023
2.430
2.430
2.320
2.330
32,121
-0.29(-11.07%)
Jun 29, 2023
2.650
2.686
2.550
2.620
4,961
+0.08(+3.32%)
Jun 28, 2023
2.660
2.660
2.440
2.536
2,326
-0.11(-4.31%)
Jun 27, 2023
2.520
2.760
2.505
2.650
9,306
+0.22(+9.05%)
Jun 26, 2023
2.470
2.800
2.410
2.430
15,314
-0.04(-1.62%)
Jun 23, 2023
2.580
2.610
2.420
2.470
3,629
-0.11(-4.27%)
Jun 22, 2023
2.580
2.590
2.580
2.580
2,325
+0.02(+0.79%)
Jun 21, 2023
2.700
2.729
2.400
2.560
34,338
-0.13(-4.83%)
Jun 20, 2023
2.690
3.000
2.690
2.690
9,008
-0.21(-7.24%)
Jun 16, 2023
3.040
3.050
2.730
2.900
39,556
-0.37(-11.31%)
Jun 15, 2023
2.930
3.773
2.930
3.270
228,129
+0.27(+9.00%)
Jun 14, 2023
3.150
3.189
2.940
3.000
17,458
-0.12(-3.74%)
Jun 13, 2023
3.180
3.250
3.070
3.117
17,853
+0.10(+3.20%)
Jun 12, 2023
3.030
3.250
3.010
3.020
36,611
-0.12(-3.82%)
Jun 09, 2023
3.000
3.150
3.000
3.140
9,698
+0.15(+5.02%)
Jun 08, 2023
3.000
3.040
2.935
2.990
17,317
-0.08(-2.61%)
Jun 07, 2023
3.080
3.130
2.960
3.070
31,525
-0.01(-0.32%)
Jun 06, 2023
2.960
3.180
2.920
3.080
21,925
+0.07(+2.33%)
Jun 05, 2023
3.070
3.170
3.000
3.010
25,017
-0.15(-4.75%)
Jun 02, 2023
3.060
3.250
3.000
3.160
28,014
+0.17(+5.69%)
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.