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
Professional Diversity Network Inc
(NQ:
IPDN
)
0.7500
+0.1600 (+27.12%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 18, 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, 2022
1.900
2.100
1.702
1.723
65,377
-0.12(-6.34%)
May 27, 2022
1.840
1.840
1.702
1.840
5,518
+0.14(+8.24%)
May 26, 2022
1.700
1.800
1.700
1.700
4,549
-0.00(-0.01%)
May 25, 2022
1.716
1.720
1.659
1.700
1,658
-0.02(-1.15%)
May 24, 2022
1.718
1.720
1.642
1.720
5,532
+0.06(+3.93%)
May 23, 2022
1.583
1.655
1.583
1.655
856
+0.03(+2.16%)
May 20, 2022
1.740
1.740
1.572
1.620
3,640
-0.08(-4.71%)
May 19, 2022
1.720
1.720
1.630
1.700
2,084
+0.12(+7.59%)
May 18, 2022
1.660
1.670
1.574
1.580
6,373
-0.08(-4.82%)
May 17, 2022
1.680
1.690
1.620
1.660
5,688
+0.06(+3.75%)
May 16, 2022
1.618
1.664
1.520
1.600
22,255
+0.04(+2.47%)
May 13, 2022
1.640
1.640
1.451
1.561
11,000
+0.06(+4.09%)
May 12, 2022
1.680
1.676
1.440
1.500
23,855
-0.10(-6.14%)
May 11, 2022
1.500
1.900
1.500
1.598
31,485
+0.04(+2.78%)
May 10, 2022
1.500
1.600
1.504
1.555
3,701
-0.03(-1.58%)
May 09, 2022
1.711
1.711
1.500
1.580
19,103
-0.17(-9.71%)
May 06, 2022
1.720
1.879
1.720
1.750
5,816
+0.04(+2.28%)
May 05, 2022
1.750
1.848
1.711
1.711
8,228
-0.13(-7.01%)
May 04, 2022
1.780
1.840
1.740
1.840
4,326
-0.04(-2.13%)
May 03, 2022
1.740
1.880
1.740
1.880
11,703
+0.14(+7.90%)
May 02, 2022
1.740
1.791
1.730
1.742
8,754
-0.06(-3.51%)
Apr 29, 2022
1.720
1.916
1.720
1.806
4,105
+0.12(+7.18%)
Apr 28, 2022
1.740
1.788
1.680
1.685
8,594
-0.08(-4.27%)
Apr 27, 2022
1.840
1.990
1.760
1.760
14,876
-0.12(-6.39%)
Apr 26, 2022
1.860
1.900
1.840
1.880
5,531
+0.04(+1.96%)
Apr 25, 2022
1.900
1.995
1.822
1.844
11,329
-0.08(-3.98%)
Apr 22, 2022
2.080
2.080
1.900
1.920
6,275
-0.01(-0.34%)
Apr 21, 2022
1.885
1.960
1.851
1.927
4,243
-0.04(-1.89%)
Apr 20, 2022
1.964
1.964
1.964
1.964
231
-0.04(-1.79%)
Apr 19, 2022
2.040
2.060
1.860
2.000
8,246
+0.02(+0.81%)
Apr 18, 2022
1.960
1.984
1.820
1.984
6,278
+0.10(+5.53%)
Apr 14, 2022
1.854
1.980
1.854
1.880
10,714
+0.04(+2.16%)
Apr 13, 2022
1.761
1.859
1.757
1.840
8,429
+0.12(+6.80%)
Apr 12, 2022
1.875
2.000
1.642
1.723
30,799
-0.18(-9.55%)
Apr 11, 2022
2.000
2.020
1.880
1.905
21,247
-0.10(-5.15%)
Apr 08, 2022
1.948
2.040
1.948
2.008
6,196
+0.06(+3.10%)
Apr 07, 2022
2.020
2.024
1.944
1.948
8,983
-0.01(-0.61%)
Apr 06, 2022
2.140
2.140
1.944
1.960
34,730
-0.16(-7.55%)
Apr 05, 2022
1.880
2.128
1.875
2.120
18,134
+0.12(+6.00%)
Apr 04, 2022
2.040
2.060
1.924
2.000
5,178
+0.00(+0.00%)
Apr 01, 2022
2.060
2.240
1.940
2.000
54,028
-0.02(-0.99%)
Mar 31, 2022
2.180
2.200
1.916
2.020
86,113
-0.14(-6.48%)
Mar 30, 2022
2.100
2.180
2.060
2.160
9,216
+0.04(+1.89%)
Mar 29, 2022
2.080
2.180
2.080
2.120
10,977
+0.04(+1.92%)
Mar 28, 2022
2.180
2.180
1.952
2.080
18,344
-0.06(-2.80%)
Mar 25, 2022
2.120
2.160
2.080
2.140
14,003
+0.05(+2.17%)
Mar 24, 2022
2.080
2.140
2.001
2.095
6,406
+0.03(+1.68%)
Mar 23, 2022
1.940
2.180
1.940
2.060
16,371
-0.10(-4.63%)
Mar 22, 2022
2.040
2.200
1.920
2.160
38,415
+0.20(+10.11%)
Mar 21, 2022
1.900
2.060
1.900
1.962
4,384
+0.00(+0.08%)
Mar 18, 2022
1.920
2.040
1.920
1.960
9,748
+0.04(+1.89%)
Mar 17, 2022
1.900
1.968
1.875
1.924
2,089
+0.04(+2.32%)
Mar 16, 2022
1.880
1.976
1.854
1.880
20,039
+0.02(+1.08%)
Mar 15, 2022
1.840
1.880
1.802
1.860
9,460
+0.06(+3.08%)
Mar 14, 2022
1.875
1.875
1.800
1.804
14,167
+0.00(+0.18%)
Mar 11, 2022
1.857
1.874
1.801
1.801
8,321
-0.03(-1.61%)
Mar 10, 2022
1.870
1.870
1.800
1.831
6,257
-0.04(-2.01%)
Mar 09, 2022
1.900
1.900
1.807
1.868
7,771
-0.01(-0.63%)
Mar 08, 2022
1.720
1.880
1.705
1.880
11,557
+0.17(+9.94%)
Mar 07, 2022
1.860
1.880
1.704
1.710
14,632
-0.15(-7.86%)
Mar 04, 2022
1.754
1.856
1.754
1.856
7,435
+0.02(+0.86%)
Mar 03, 2022
1.840
1.876
1.840
1.840
8,985
-0.01(-0.42%)
Mar 02, 2022
1.804
1.893
1.803
1.848
7,085
+0.04(+2.43%)
Mar 01, 2022
1.866
1.926
1.804
1.804
8,399
-0.06(-3.01%)
Feb 28, 2022
1.880
2.000
1.836
1.860
8,643
+0.01(+0.43%)
Feb 25, 2022
1.820
1.949
1.802
1.852
5,142
-0.06(-2.98%)
Feb 24, 2022
1.800
1.953
1.622
1.909
12,305
+0.04(+2.06%)
Feb 23, 2022
1.980
1.980
1.846
1.870
16,484
-0.01(-0.75%)
Feb 22, 2022
2.060
2.060
1.884
1.884
14,838
-0.16(-7.63%)
Feb 18, 2022
2.040
0
+0.09(+4.60%)
Feb 17, 2022
2.020
2.020
1.950
1.950
19,849
-0.04(-2.01%)
Feb 16, 2022
1.960
2.080
1.960
1.990
8,561
-0.05(-2.30%)
Feb 15, 2022
2.060
2.060
2.018
2.037
5,445
-0.02(-1.12%)
Feb 14, 2022
2.000
2.127
1.967
2.060
9,027
+0.06(+3.03%)
Feb 11, 2022
1.980
2.007
1.920
1.999
31,602
+0.02(+0.99%)
Feb 10, 2022
2.000
2.020
1.959
1.980
17,359
-0.00(-0.01%)
Feb 09, 2022
1.980
2.080
1.980
1.980
9,027
-0.06(-2.94%)
Feb 08, 2022
2.020
2.080
1.980
2.040
45,000
+0.00(+0.15%)
Feb 07, 2022
2.000
2.060
2.000
2.037
12,090
-0.00(-0.15%)
Feb 04, 2022
2.040
2.080
2.020
2.040
9,190
+0.00(+0.00%)
Feb 03, 2022
1.980
2.080
2.040
22,394
+0.00(+0.00%)
Feb 02, 2022
2.260
2.280
2.020
2.040
80,171
-0.12(-5.56%)
Feb 01, 2022
2.120
2.260
2.040
2.160
123,785
+0.12(+5.88%)
Jan 31, 2022
2.000
2.040
284,991
+0.12(+6.29%)
Jan 28, 2022
1.800
1.919
1.770
1.919
17,242
+0.12(+6.71%)
Jan 27, 2022
1.820
1.875
1.799
1.799
48,417
-0.03(-1.50%)
Jan 26, 2022
1.920
1.920
1.820
1.826
22,507
-0.03(-1.83%)
Jan 25, 2022
1.780
1.880
1.770
1.860
59,072
+0.08(+4.25%)
Jan 24, 2022
1.660
1.873
1.640
1.784
58,755
+0.12(+7.47%)
Jan 21, 2022
1.640
1.700
1.630
1.660
48,162
+0.05(+3.43%)
Jan 20, 2022
1.740
1.740
1.603
1.605
16,627
-0.09(-5.57%)
Jan 19, 2022
1.716
1.736
1.600
1.700
53,793
-0.00(-0.01%)
Jan 18, 2022
1.540
1.760
1.544
1.700
79,014
+0.08(+4.83%)
Jan 14, 2022
1.622
0
+0.14(+9.42%)
Jan 13, 2022
1.640
1.640
1.472
1.482
106,651
-0.15(-9.30%)
Jan 12, 2022
1.632
1.790
1.570
1.634
249,487
-0.01(-0.35%)
Jan 11, 2022
1.581
1.660
1.543
1.640
8,606
+0.04(+2.49%)
Jan 10, 2022
1.862
1.862
1.511
1.600
82,551
-0.14(-8.04%)
Jan 07, 2022
1.938
1.938
1.700
1.740
46,242
-0.10(-5.60%)
Jan 06, 2022
1.931
1.948
1.840
1.843
14,858
-0.06(-3.00%)
Jan 05, 2022
1.976
1.980
1.860
1.900
52,410
-0.08(-3.86%)
Jan 04, 2022
2.000
2.040
1.962
1.976
19,370
-0.06(-3.13%)
Jan 03, 2022
1.940
2.060
1.940
2.040
29,416
+0.09(+4.47%)
Dec 31, 2021
1.980
2.037
1.940
1.953
47,027
-0.03(-1.38%)
Dec 30, 2021
1.860
2.160
1.860
1.980
171,707
-0.08(-3.87%)
Dec 29, 2021
1.940
2.160
1.767
2.060
336,108
+0.12(+6.16%)
Dec 28, 2021
2.080
2.220
1.922
1.940
173,042
-0.16(-7.60%)
Dec 27, 2021
2.080
2.120
2.040
2.100
19,336
-0.02(-0.94%)
Dec 23, 2021
2.100
2.160
2.100
2.120
9,688
-0.02(-0.93%)
Dec 22, 2021
2.060
2.160
2.040
2.140
18,689
+0.08(+3.88%)
Dec 21, 2021
1.994
2.060
1.980
2.060
25,988
+0.07(+3.41%)
Dec 20, 2021
1.969
2.020
1.914
1.992
19,514
+0.09(+4.78%)
Dec 17, 2021
1.897
2.020
1.860
1.901
65,442
+0.00(+0.06%)
Dec 16, 2021
1.880
1.978
1.860
1.900
30,573
+0.00(+0.00%)
Dec 15, 2021
1.922
2.009
1.802
1.900
40,833
-0.06(-2.94%)
Dec 14, 2021
2.000
2.055
1.920
1.958
33,350
-0.04(-2.12%)
Dec 13, 2021
2.120
2.140
2.000
2.000
31,300
-0.05(-2.44%)
Dec 10, 2021
2.120
2.145
2.040
2.050
15,006
-0.03(-1.44%)
Dec 09, 2021
2.100
2.140
2.080
2.080
22,120
-0.02(-0.95%)
Dec 08, 2021
2.000
2.140
2.000
2.100
74,159
+0.08(+3.96%)
Dec 07, 2021
2.040
2.080
1.943
2.020
54,789
+0.00(+0.00%)
Dec 06, 2021
2.020
2.020
1.940
2.020
56,720
+0.12(+6.37%)
Dec 03, 2021
1.850
1.981
1.850
1.899
65,389
+0.05(+2.63%)
Dec 02, 2021
1.860
1.917
1.842
1.850
29,739
-0.04(-1.89%)
Dec 01, 2021
2.040
2.100
1.860
1.886
69,111
-0.17(-8.45%)
Nov 30, 2021
2.120
2.160
2.020
2.060
74,981
-0.08(-3.74%)
Nov 29, 2021
2.300
2.340
2.118
2.140
126,803
-0.18(-7.76%)
Nov 26, 2021
2.280
2.360
2.260
2.320
11,425
-0.10(-4.13%)
Nov 24, 2021
2.260
2.500
2.260
2.420
65,397
+0.12(+5.22%)
Nov 23, 2021
2.300
2.360
2.280
2.300
36,731
-0.06(-2.54%)
Nov 22, 2021
2.560
2.620
2.260
2.360
112,057
-0.22(-8.53%)
Nov 19, 2021
2.480
2.580
2.420
2.580
49,541
+0.16(+6.61%)
Nov 18, 2021
2.540
2.480
2.400
2.420
75,674
-0.14(-5.47%)
Nov 17, 2021
2.580
2.652
2.520
2.560
66,814
-0.04(-1.54%)
Nov 16, 2021
2.620
2.630
2.560
2.600
57,525
-0.04(-1.52%)
Nov 15, 2021
2.640
2.760
2.600
2.640
136,970
-0.02(-0.75%)
Nov 12, 2021
2.600
2.740
2.580
2.660
69,951
+0.06(+2.31%)
Nov 11, 2021
2.680
2.700
2.540
2.600
64,865
-0.10(-3.70%)
Nov 10, 2021
2.720
2.700
64,252
-0.02(-0.74%)
Nov 09, 2021
2.860
2.860
2.700
2.720
52,377
-0.12(-4.23%)
Nov 08, 2021
2.800
2.840
2.760
2.840
57,642
+0.12(+4.41%)
Nov 05, 2021
2.760
2.798
2.680
2.720
29,152
-0.06(-2.16%)
Nov 04, 2021
2.780
2.860
2.740
2.780
62,575
+0.04(+1.46%)
Nov 03, 2021
2.660
2.760
2.660
2.740
28,127
+0.08(+3.01%)
Nov 02, 2021
2.740
2.750
2.600
2.660
102,651
-0.10(-3.62%)
Nov 01, 2021
2.700
2.776
2.680
2.760
105,325
+0.06(+2.22%)
Oct 29, 2021
2.680
2.740
2.640
2.700
53,573
-0.04(-1.46%)
Oct 28, 2021
2.700
2.760
2.640
2.740
56,187
+0.06(+2.24%)
Oct 27, 2021
2.720
2.820
2.640
2.680
171,985
-0.04(-1.47%)
Oct 26, 2021
2.800
2.720
170,393
-0.02(-0.73%)
Oct 25, 2021
2.720
2.800
2.600
2.740
337,364
+0.06(+2.24%)
Oct 22, 2021
2.600
2.740
2.540
2.680
263,064
+0.10(+3.88%)
Oct 21, 2021
2.600
2.740
2.560
2.580
182,677
-0.02(-0.77%)
Oct 20, 2021
2.620
2.640
2.560
2.600
31,858
-0.05(-1.89%)
Oct 19, 2021
2.500
2.678
2.460
2.650
156,882
+0.15(+6.00%)
Oct 18, 2021
2.680
2.760
2.440
2.500
258,960
-0.20(-7.41%)
Oct 15, 2021
2.760
2.780
2.600
2.700
150,747
-0.02(-0.74%)
Oct 14, 2021
2.860
2.880
2.720
2.720
112,629
-0.14(-4.90%)
Oct 13, 2021
2.840
2.940
2.720
2.860
470,043
+0.00(+0.00%)
Oct 12, 2021
2.820
3.040
2.820
2.860
620,565
+0.00(+0.00%)
Oct 11, 2021
2.880
2.900
2.800
2.860
51,629
+0.00(+0.00%)
Oct 08, 2021
3.060
3.100
2.820
2.860
211,847
-0.24(-7.74%)
Oct 07, 2021
2.740
3.320
2.700
3.100
1,103,989
+0.26(+9.15%)
Oct 06, 2021
2.980
3.300
2.720
2.840
2,410,596
+0.08(+2.90%)
Oct 05, 2021
2.540
2.780
2.540
2.760
601,919
+0.22(+8.66%)
Oct 04, 2021
2.640
2.680
2.540
2.540
51,010
-0.14(-5.22%)
Oct 01, 2021
2.520
2.760
2.460
2.680
133,992
+0.16(+6.35%)
Sep 30, 2021
2.540
2.580
2.440
2.520
41,249
-0.06(-2.33%)
Sep 29, 2021
2.760
2.760
2.520
2.580
44,329
-0.12(-4.44%)
Sep 28, 2021
2.800
2.800
2.680
2.700
33,847
-0.14(-4.93%)
Sep 27, 2021
2.800
2.880
2.760
2.840
76,414
+0.00(+0.00%)
Sep 24, 2021
2.700
2.900
2.680
2.840
112,077
+0.14(+5.19%)
Sep 23, 2021
2.620
2.700
2.600
2.700
42,056
+0.06(+2.27%)
Sep 22, 2021
2.519
2.700
2.480
2.640
60,138
+0.16(+6.45%)
Sep 21, 2021
2.580
2.660
2.460
2.480
56,096
-0.08(-3.13%)
Sep 20, 2021
2.560
2.760
2.560
2.560
54,247
-0.18(-6.57%)
Sep 17, 2021
2.700
2.820
2.660
2.740
36,723
+0.06(+2.24%)
Sep 16, 2021
2.720
2.780
2.620
2.680
54,486
-0.08(-2.90%)
Sep 15, 2021
2.900
2.980
2.620
2.760
111,096
-0.10(-3.50%)
Sep 14, 2021
3.080
3.080
2.820
2.860
103,770
-0.22(-7.14%)
Sep 13, 2021
3.160
3.180
2.780
3.080
575,835
-0.03(-1.07%)
Sep 10, 2021
2.600
3.180
2.568
3.113
841,264
+0.47(+17.92%)
Sep 09, 2021
2.640
2.700
2.580
2.640
14,490
-0.06(-2.22%)
Sep 08, 2021
2.780
2.780
2.560
2.700
24,856
-0.08(-2.88%)
Sep 07, 2021
2.760
2.780
2.600
2.780
50,797
+0.12(+4.51%)
Sep 03, 2021
2.640
2.760
2.640
2.660
22,235
-0.02(-0.75%)
Sep 02, 2021
2.620
2.740
2.580
2.680
28,137
+0.02(+0.75%)
Sep 01, 2021
2.560
2.760
2.520
2.660
83,389
+0.12(+4.72%)
Aug 31, 2021
2.540
2.640
2.540
2.540
37,585
+0.00(+0.00%)
Aug 30, 2021
2.580
2.583
2.420
2.540
59,970
-0.06(-2.31%)
Aug 27, 2021
2.620
2.760
2.600
2.600
65,854
-0.08(-2.99%)
Aug 26, 2021
2.580
2.820
2.569
2.680
247,610
+0.06(+2.29%)
Aug 25, 2021
2.500
2.700
2.500
2.620
16,229
+0.06(+2.34%)
Aug 24, 2021
2.460
2.640
2.440
2.560
29,511
+0.04(+1.59%)
Aug 23, 2021
2.400
2.620
2.360
2.520
35,487
+0.12(+5.00%)
Aug 20, 2021
2.220
2.700
2.220
2.400
290,582
+0.16(+7.14%)
Aug 19, 2021
2.220
2.360
2.160
2.240
46,506
+0.00(+0.00%)
Aug 18, 2021
2.180
2.400
2.180
2.240
53,133
+0.00(+0.00%)
Aug 17, 2021
2.440
2.440
2.180
2.240
55,222
-0.16(-6.67%)
Aug 16, 2021
2.460
2.680
2.400
2.400
264,255
-0.12(-4.76%)
Aug 13, 2021
2.740
2.760
2.500
2.520
133,595
-0.22(-8.03%)
Aug 12, 2021
2.900
2.910
2.700
2.740
94,586
-0.20(-6.80%)
Aug 11, 2021
2.980
3.020
2.860
2.940
78,584
-0.08(-2.65%)
Aug 10, 2021
3.040
3.100
2.920
3.020
97,329
-0.08(-2.58%)
Aug 09, 2021
2.920
3.180
2.880
3.100
334,566
+0.20(+6.90%)
Aug 06, 2021
2.960
2.960
2.840
2.900
28,202
-0.02(-0.68%)
Aug 05, 2021
2.860
3.020
2.800
2.920
145,102
+0.08(+2.82%)
Aug 04, 2021
2.800
2.860
2.760
2.840
32,160
+0.08(+2.90%)
Aug 03, 2021
2.880
2.917
2.760
2.760
41,048
-0.08(-2.82%)
Aug 02, 2021
2.880
2.940
2.800
2.840
56,033
+0.06(+2.16%)
Jul 30, 2021
2.800
2.860
2.740
2.780
91,643
-0.02(-0.71%)
Jul 29, 2021
2.860
2.960
2.800
2.800
53,571
-0.08(-2.78%)
Jul 28, 2021
2.840
2.960
2.840
2.880
38,497
+0.02(+0.70%)
Jul 27, 2021
3.000
3.040
2.780
2.860
97,254
-0.14(-4.67%)
Jul 26, 2021
2.980
3.080
2.920
3.000
105,062
-0.02(-0.66%)
Jul 23, 2021
3.040
3.120
2.920
3.020
101,121
-0.04(-1.31%)
Jul 22, 2021
3.040
3.100
2.900
3.060
94,968
+0.06(+2.00%)
Jul 21, 2021
3.040
3.240
2.960
3.000
123,900
+0.04(+1.35%)
Jul 20, 2021
2.900
3.080
2.800
2.960
871,815
+0.10(+3.50%)
Jul 19, 2021
2.900
2.900
2.740
2.860
278,807
-0.10(-3.38%)
Jul 16, 2021
3.040
3.080
2.940
2.960
169,959
+0.02(+0.68%)
Jul 15, 2021
2.980
3.260
2.920
2.940
353,495
-0.12(-3.92%)
Jul 14, 2021
3.100
3.160
2.980
3.060
225,374
+0.05(+1.66%)
Jul 13, 2021
3.200
3.220
3.000
3.010
304,582
-0.23(-7.10%)
Jul 12, 2021
3.240
3.360
3.000
3.240
964,763
+0.02(+0.62%)
Jul 09, 2021
3.400
3.531
3.180
3.220
1,116,205
-0.32(-9.04%)
Jul 08, 2021
3.420
4.100
3.360
3.540
2,686,765
+0.18(+5.36%)
Jul 07, 2021
3.860
3.929
3.300
3.360
1,461,136
-0.88(-20.75%)
Jul 06, 2021
3.800
5.500
3.800
4.240
5,052,150
+0.40(+10.42%)
Jul 02, 2021
3.460
4.097
3.340
3.840
1,843,235
+0.54(+16.36%)
Jul 01, 2021
3.220
3.580
3.220
3.300
317,953
+0.10(+3.12%)
Jun 30, 2021
3.360
3.360
3.200
3.200
38,902
-0.14(-4.19%)
Jun 29, 2021
3.300
3.400
3.280
3.340
55,889
+0.02(+0.60%)
Jun 28, 2021
3.260
3.440
3.200
3.320
209,663
+0.06(+1.84%)
Jun 25, 2021
3.440
3.440
3.260
3.260
56,378
-0.22(-6.32%)
Jun 24, 2021
3.280
3.560
3.280
3.480
398,871
+0.30(+9.43%)
Jun 23, 2021
3.140
3.340
3.140
3.180
36,376
+0.00(+0.00%)
Jun 22, 2021
3.140
3.200
3.100
3.180
36,478
+0.08(+2.58%)
Jun 21, 2021
3.180
3.180
3.040
3.100
56,001
-0.08(-2.52%)
Jun 18, 2021
3.580
3.660
3.180
3.180
174,441
-0.48(-13.11%)
Jun 17, 2021
3.780
3.820
3.500
3.660
253,998
-0.14(-3.68%)
Jun 16, 2021
3.620
3.880
3.600
3.800
122,761
+0.14(+3.83%)
Jun 15, 2021
4.140
4.140
3.660
3.660
254,521
-0.54(-12.86%)
Jun 14, 2021
3.880
4.260
3.840
4.200
712,070
+0.30(+7.69%)
Jun 11, 2021
3.440
4.400
3.431
3.900
1,867,249
+0.42(+12.07%)
Jun 10, 2021
3.460
3.680
3.360
3.480
112,741
+0.02(+0.58%)
Jun 09, 2021
3.520
3.600
3.460
3.460
87,988
-0.12(-3.35%)
Jun 08, 2021
3.440
3.740
3.440
3.580
284,642
+0.16(+4.68%)
Jun 07, 2021
3.260
3.560
3.220
3.420
459,267
+0.12(+3.64%)
Jun 04, 2021
3.320
3.460
3.180
3.300
256,000
+0.02(+0.61%)
Jun 03, 2021
3.080
3.500
2.960
3.280
772,486
+0.16(+5.13%)
Jun 02, 2021
2.980
3.480
2.862
3.120
720,084
+0.16(+5.41%)
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.