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
Flexshopper Inc
(NQ:
FPAY
)
1.260
+0.010 (+0.80%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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 08, 2023
0.7007
0.7384
0.7007
0.7300
4,693
-0.00(-0.33%)
May 05, 2023
0.7399
0.7399
0.7007
0.7324
9,341
-0.01(-0.69%)
May 04, 2023
0.7100
0.7649
0.7007
0.7375
13,291
+0.01(+1.01%)
May 03, 2023
0.8000
0.8232
0.7193
0.7301
18,455
-0.07(-8.73%)
May 02, 2023
0.7901
0.8100
0.7900
0.7999
9,683
+0.01(+1.13%)
May 01, 2023
0.8200
0.8200
0.7865
0.7910
6,736
-0.02(-3.04%)
Apr 28, 2023
0.7500
0.8400
0.7500
0.8158
26,496
+0.04(+4.59%)
Apr 27, 2023
0.7800
0.7899
0.7200
0.7800
17,766
+0.03(+4.00%)
Apr 26, 2023
0.8700
0.8700
0.7007
0.7500
24,303
-0.08(-9.86%)
Apr 25, 2023
0.7700
0.8500
0.7700
0.8320
45,308
+0.08(+10.80%)
Apr 24, 2023
0.7700
0.7700
0.7500
0.7509
32,317
-0.03(-3.32%)
Apr 21, 2023
0.7585
0.7933
0.7541
0.7767
3,132
-0.02(-2.08%)
Apr 20, 2023
0.7700
0.8000
0.7500
0.7932
23,243
+0.02(+3.01%)
Apr 19, 2023
0.7502
0.7702
0.7502
0.7700
3,000
-0.02(-2.51%)
Apr 18, 2023
0.7500
0.7898
0.7500
0.7898
3,273
+0.02(+3.23%)
Apr 17, 2023
0.7400
0.7833
0.7400
0.7651
7,633
-0.01(-0.77%)
Apr 14, 2023
0.7500
0.7899
0.7500
0.7710
6,303
+0.02(+2.09%)
Apr 13, 2023
0.7500
0.7700
0.7536
0.7552
5,009
+0.01(+0.68%)
Apr 12, 2023
0.7200
0.7699
0.7200
0.7501
25,963
-0.01(-1.30%)
Apr 11, 2023
0.7500
0.7800
0.7500
0.7600
16,293
+0.01(+1.31%)
Apr 10, 2023
0.7700
0.7700
0.7500
0.7502
2,879
+0.00(+0.03%)
Apr 06, 2023
0.7500
0.7700
0.7500
0.7500
9,191
-0.02(-2.60%)
Apr 05, 2023
0.7500
0.7802
0.7500
0.7700
4,122
-0.01(-1.32%)
Apr 04, 2023
0.7838
0.8140
0.7800
0.7803
4,375
+0.00(+0.04%)
Apr 03, 2023
0.8480
0.8480
0.7650
0.7800
9,590
-0.07(-8.24%)
Mar 31, 2023
0.8008
0.8500
0.8008
0.8500
23,952
+0.06(+7.65%)
Mar 30, 2023
0.7400
0.8000
0.6900
0.7896
47,939
+0.02(+2.19%)
Mar 29, 2023
0.8200
0.8156
0.7301
0.7727
8,972
-0.02(-2.19%)
Mar 28, 2023
0.6903
0.8150
0.6800
0.7900
34,716
+0.07(+9.72%)
Mar 27, 2023
0.8075
0.8075
0.5939
0.7200
162,999
-0.02(-2.70%)
Mar 24, 2023
0.7520
0.7520
0.6405
0.7400
367,313
-0.01(-1.86%)
Mar 23, 2023
0.7900
0.8228
0.7500
0.7540
79,504
-0.08(-9.37%)
Mar 22, 2023
0.7900
0.8923
0.7900
0.8320
44,840
+0.03(+3.28%)
Mar 21, 2023
0.8662
0.8922
0.7420
0.8056
72,141
-0.03(-3.52%)
Mar 20, 2023
0.8600
0.8658
0.8300
0.8350
63,249
-0.02(-2.54%)
Mar 17, 2023
0.9445
0.9445
0.8568
0.8568
28,354
-0.06(-6.43%)
Mar 16, 2023
0.9702
0.9702
0.9001
0.9157
23,091
-0.05(-5.63%)
Mar 15, 2023
0.9778
1.000
0.9703
0.9703
15,605
-0.01(-0.84%)
Mar 14, 2023
0.9700
1.020
0.9700
0.9785
14,877
-0.01(-1.16%)
Mar 13, 2023
0.9900
1.010
0.9800
0.9900
8,365
-0.02(-1.97%)
Mar 10, 2023
0.9901
1.020
0.9500
1.010
13,953
+0.02(+2.00%)
Mar 09, 2023
1.000
1.030
0.9900
0.9901
3,680
-0.01(-1.48%)
Mar 08, 2023
1.030
1.030
0.9800
1.005
29,976
-0.05(-4.29%)
Mar 07, 2023
1.030
1.050
1.030
1.050
1,639
+0.00(+0.00%)
Mar 06, 2023
1.030
1.050
1.020
1.050
6,616
+0.01(+0.96%)
Mar 03, 2023
1.065
1.065
1.020
1.040
3,311
+0.00(+0.00%)
Mar 02, 2023
1.020
1.120
1.020
1.040
4,025
+0.02(+1.96%)
Mar 01, 2023
1.030
1.040
1.020
1.020
4,763
-0.02(-1.92%)
Feb 28, 2023
1.130
1.130
1.020
1.040
48,501
-0.08(-7.14%)
Feb 27, 2023
1.130
1.140
1.110
1.120
15,347
-0.02(-1.75%)
Feb 24, 2023
1.150
1.150
1.130
1.140
12,928
-0.02(-1.72%)
Feb 23, 2023
1.180
1.191
1.130
1.160
4,492
+0.00(+0.00%)
Feb 22, 2023
1.160
1.210
1.160
1.160
6,829
+0.01(+0.87%)
Feb 21, 2023
1.150
1.150
1.111
1.150
9,402
+0.01(+1.32%)
Feb 17, 2023
1.150
1.150
1.130
1.135
6,882
-0.01(-0.79%)
Feb 16, 2023
1.140
1.150
1.110
1.144
12,566
-0.00(-0.09%)
Feb 15, 2023
1.111
1.150
1.110
1.145
16,200
+0.03(+3.14%)
Feb 14, 2023
1.120
1.125
1.110
1.110
17,155
-0.01(-0.88%)
Feb 13, 2023
1.110
1.140
1.110
1.120
15,603
-0.02(-1.75%)
Feb 10, 2023
1.110
1.140
1.110
1.140
8,067
+0.01(+0.88%)
Feb 09, 2023
1.130
1.138
1.110
1.130
6,793
-0.03(-2.59%)
Feb 08, 2023
1.130
1.190
1.130
1.160
18,802
-0.00(-0.02%)
Feb 07, 2023
1.260
1.260
1.150
1.160
5,110
+0.00(+0.03%)
Feb 06, 2023
1.170
1.191
1.140
1.160
7,820
-0.04(-3.34%)
Feb 03, 2023
1.250
1.250
1.200
1.200
15,548
-0.03(-2.45%)
Feb 02, 2023
1.200
1.270
1.200
1.230
25,349
+0.06(+5.14%)
Feb 01, 2023
1.110
1.210
1.110
1.170
19,300
+0.03(+3.00%)
Jan 31, 2023
1.160
1.180
1.110
1.136
19,679
-0.01(-1.23%)
Jan 30, 2023
1.150
1.160
1.110
1.150
9,658
+0.04(+3.60%)
Jan 27, 2023
1.140
1.150
1.089
1.110
13,496
+0.00(+0.00%)
Jan 26, 2023
1.090
1.160
1.060
1.110
24,496
-0.00(-0.17%)
Jan 25, 2023
1.090
1.120
1.075
1.112
13,542
+0.02(+2.01%)
Jan 24, 2023
1.100
1.140
1.062
1.090
21,689
-0.02(-1.80%)
Jan 23, 2023
1.170
1.170
1.110
1.110
32,475
-0.06(-5.12%)
Jan 20, 2023
1.170
1.190
1.160
1.170
12,206
-0.00(-0.01%)
Jan 19, 2023
1.240
1.240
1.120
1.170
64,679
-0.06(-4.88%)
Jan 18, 2023
1.120
1.250
1.120
1.230
160,377
+0.14(+12.84%)
Jan 17, 2023
1.020
1.097
1.011
1.090
46,541
+0.09(+9.51%)
Jan 13, 2023
0.9001
1.030
0.9001
0.9953
47,288
+0.05(+5.32%)
Jan 12, 2023
0.9400
0.9450
0.9301
0.9450
66,666
+0.03(+3.73%)
Jan 11, 2023
0.9450
0.9450
0.9001
0.9110
20,240
-0.04(-3.85%)
Jan 10, 2023
0.9100
0.9648
0.9016
0.9475
9,099
+0.03(+3.55%)
Jan 09, 2023
0.9356
0.9365
0.9093
0.9150
9,611
-0.01(-1.08%)
Jan 06, 2023
0.9213
0.9491
0.9200
0.9250
15,776
+0.00(+0.40%)
Jan 05, 2023
0.9410
0.9499
0.9210
0.9213
31,388
-0.02(-1.92%)
Jan 04, 2023
0.9300
0.9800
0.9298
0.9393
8,190
+0.02(+2.63%)
Jan 03, 2023
0.9600
0.9600
0.9077
0.9152
16,258
-0.01(-1.06%)
Dec 30, 2022
0.9300
0.9500
0.9050
0.9250
33,662
+0.02(+2.21%)
Dec 29, 2022
0.9140
0.9140
0.8979
0.9050
33,416
+0.03(+3.83%)
Dec 28, 2022
0.9000
0.9856
0.8521
0.8716
82,336
-0.03(-3.16%)
Dec 27, 2022
0.9100
0.9100
0.8703
0.9000
33,693
-0.01(-1.11%)
Dec 23, 2022
0.8500
0.9188
0.8500
0.9101
44,412
+0.03(+3.42%)
Dec 22, 2022
0.8827
0.9344
0.8320
0.8800
43,235
-0.03(-3.30%)
Dec 21, 2022
0.9400
1.025
0.8700
0.9100
85,756
-0.05(-5.23%)
Dec 20, 2022
0.9700
0.9852
0.9301
0.9602
19,083
-0.02(-2.54%)
Dec 19, 2022
1.040
1.040
0.9300
0.9852
80,553
-0.04(-4.35%)
Dec 16, 2022
0.9600
1.060
0.9500
1.030
156,976
+0.06(+6.19%)
Dec 15, 2022
0.9902
1.010
0.9600
0.9700
59,367
-0.02(-2.03%)
Dec 14, 2022
1.000
1.020
0.9850
0.9901
29,693
+0.01(+0.76%)
Dec 13, 2022
1.010
1.015
0.9809
0.9826
35,608
-0.02(-1.74%)
Dec 12, 2022
1.050
1.058
0.9400
1.000
75,765
-0.03(-2.91%)
Dec 09, 2022
0.9900
1.041
0.9900
1.030
70,726
+0.06(+6.16%)
Dec 08, 2022
1.070
1.070
0.9700
0.9702
33,122
-0.04(-3.94%)
Dec 07, 2022
1.070
1.074
1.010
1.010
71,261
-0.06(-5.61%)
Dec 06, 2022
1.090
1.090
1.040
1.070
15,823
+0.00(+0.00%)
Dec 05, 2022
1.080
1.100
1.070
1.070
14,251
-0.04(-4.04%)
Dec 02, 2022
1.080
1.140
1.070
1.115
67,579
+0.01(+0.90%)
Dec 01, 2022
1.120
1.120
1.080
1.105
20,739
+0.02(+2.31%)
Nov 30, 2022
1.090
1.100
1.030
1.080
56,555
+0.01(+0.93%)
Nov 29, 2022
1.060
1.080
1.031
1.070
49,336
+0.02(+1.90%)
Nov 28, 2022
1.130
1.138
1.050
1.050
64,285
-0.08(-7.08%)
Nov 25, 2022
1.070
1.140
1.070
1.130
43,811
+0.07(+6.60%)
Nov 23, 2022
1.030
1.094
1.030
1.060
28,354
+0.03(+2.91%)
Nov 22, 2022
1.030
1.060
1.010
1.030
99,748
-0.02(-1.90%)
Nov 21, 2022
1.150
1.170
1.025
1.050
129,357
-0.10(-8.70%)
Nov 18, 2022
1.110
1.200
1.107
1.150
66,000
-0.06(-5.22%)
Nov 17, 2022
1.010
1.250
1.001
1.213
88,337
+0.16(+15.55%)
Nov 16, 2022
0.9750
1.080
0.9750
1.050
145,888
-0.04(-3.67%)
Nov 15, 2022
1.190
1.249
0.9600
1.090
384,291
-0.12(-9.92%)
Nov 14, 2022
1.200
1.250
1.120
1.210
74,058
-0.01(-0.82%)
Nov 11, 2022
1.200
1.370
1.050
1.220
513,062
-0.31(-20.26%)
Nov 10, 2022
1.510
1.590
1.460
1.530
138,714
+0.06(+4.08%)
Nov 09, 2022
1.580
1.590
1.420
1.470
68,022
-0.10(-6.37%)
Nov 08, 2022
1.550
1.590
1.540
1.570
21,880
+0.03(+1.95%)
Nov 07, 2022
1.600
1.636
1.520
1.540
44,403
-0.05(-3.14%)
Nov 04, 2022
1.650
1.690
1.540
1.590
54,512
-0.07(-4.22%)
Nov 03, 2022
1.660
1.680
1.630
1.660
22,208
+0.02(+1.22%)
Nov 02, 2022
1.670
1.737
1.620
1.640
26,303
-0.05(-2.96%)
Nov 01, 2022
1.640
1.750
1.640
1.690
24,247
+0.04(+2.42%)
Oct 31, 2022
1.620
1.690
1.590
1.650
60,795
+0.05(+3.12%)
Oct 28, 2022
1.660
1.695
1.480
1.600
206,228
-0.08(-4.76%)
Oct 27, 2022
1.770
1.780
1.636
1.680
79,655
-0.01(-0.59%)
Oct 26, 2022
1.700
1.740
1.660
1.690
88,945
+0.03(+1.81%)
Oct 25, 2022
1.570
1.690
1.570
1.660
55,382
+0.06(+3.75%)
Oct 24, 2022
1.630
1.630
1.500
1.600
75,309
+0.01(+0.63%)
Oct 21, 2022
1.570
1.600
1.534
1.590
37,311
+0.00(+0.00%)
Oct 20, 2022
1.650
1.690
1.590
1.590
51,911
-0.05(-3.05%)
Oct 19, 2022
1.640
1.650
1.591
1.640
28,991
+0.02(+1.23%)
Oct 18, 2022
1.620
1.654
1.600
1.620
54,821
+0.04(+2.53%)
Oct 17, 2022
1.640
1.640
1.550
1.580
53,763
+0.00(+0.00%)
Oct 14, 2022
1.500
1.630
1.460
1.580
173,527
+0.05(+3.27%)
Oct 13, 2022
1.430
1.550
1.420
1.530
130,732
+0.03(+2.34%)
Oct 12, 2022
1.540
1.640
1.450
1.495
1,185,892
-0.12(-7.72%)
Oct 11, 2022
1.640
1.716
1.570
1.620
218,741
-0.04(-2.41%)
Oct 10, 2022
1.640
1.720
1.560
1.660
56,253
-0.07(-4.05%)
Oct 07, 2022
1.880
1.910
1.720
1.730
84,440
-0.15(-7.98%)
Oct 06, 2022
1.900
1.965
1.830
1.880
30,674
-0.02(-1.05%)
Oct 05, 2022
1.870
1.958
1.830
1.900
69,278
-0.07(-3.55%)
Oct 04, 2022
1.830
2.030
1.830
1.970
97,649
+0.11(+5.91%)
Oct 03, 2022
1.850
2.020
1.810
1.860
85,702
+0.00(+0.00%)
Sep 30, 2022
1.790
1.960
1.770
1.860
77,815
+0.09(+5.08%)
Sep 29, 2022
1.740
1.810
1.680
1.770
93,754
-0.05(-2.75%)
Sep 28, 2022
1.820
1.860
1.700
1.820
124,655
-0.02(-1.36%)
Sep 27, 2022
1.850
1.940
1.820
1.845
84,009
-0.01(-0.27%)
Sep 26, 2022
1.870
2.000
1.850
1.850
97,579
-0.05(-2.63%)
Sep 23, 2022
1.950
2.040
1.850
1.900
150,960
-0.05(-2.56%)
Sep 22, 2022
1.960
2.000
1.931
1.950
159,917
-0.03(-1.52%)
Sep 21, 2022
1.930
2.100
1.930
1.980
116,101
+0.03(+1.54%)
Sep 20, 2022
1.880
1.975
1.880
1.950
91,244
+0.04(+2.09%)
Sep 19, 2022
1.930
1.984
1.812
1.910
568,381
-0.32(-14.35%)
Sep 16, 2022
2.120
2.230
2.080
2.230
314,172
+0.03(+1.36%)
Sep 15, 2022
2.280
2.340
2.155
2.200
88,843
-0.05(-2.22%)
Sep 14, 2022
2.310
2.440
2.220
2.250
113,110
-0.10(-4.26%)
Sep 13, 2022
2.510
2.560
2.310
2.350
156,953
-0.28(-10.65%)
Sep 12, 2022
2.500
2.690
2.420
2.630
451,242
+0.22(+9.13%)
Sep 09, 2022
2.270
2.480
2.270
2.410
163,215
+0.07(+2.99%)
Sep 08, 2022
2.260
2.420
2.260
2.340
60,588
+0.04(+1.74%)
Sep 07, 2022
2.280
2.394
2.190
2.300
120,451
+0.02(+0.88%)
Sep 06, 2022
2.500
2.500
2.170
2.280
268,799
-0.12(-5.00%)
Sep 02, 2022
2.480
2.515
2.260
2.400
125,612
-0.03(-1.23%)
Sep 01, 2022
2.590
2.599
2.380
2.430
101,130
-0.20(-7.60%)
Aug 31, 2022
2.670
2.680
2.550
2.630
71,326
-0.05(-1.87%)
Aug 30, 2022
2.830
2.830
2.360
2.680
473,553
+0.06(+2.29%)
Aug 29, 2022
2.550
2.910
2.530
2.620
842,158
+0.10(+3.97%)
Aug 26, 2022
2.480
2.700
2.470
2.520
222,979
+0.06(+2.44%)
Aug 25, 2022
2.310
2.560
2.310
2.460
263,036
+0.15(+6.49%)
Aug 24, 2022
2.700
2.790
2.200
2.310
678,475
-0.45(-16.30%)
Aug 23, 2022
3.010
3.170
2.560
2.760
778,006
-0.25(-8.31%)
Aug 22, 2022
2.830
3.050
2.710
3.010
923,955
+0.25(+9.06%)
Aug 19, 2022
2.710
2.800
2.550
2.760
465,403
+0.04(+1.47%)
Aug 18, 2022
2.500
2.880
2.330
2.720
565,445
+0.35(+14.77%)
Aug 17, 2022
2.430
2.500
2.100
2.370
437,257
-0.15(-5.95%)
Aug 16, 2022
2.350
2.905
2.030
2.520
2,005,262
+0.22(+9.57%)
Aug 15, 2022
1.910
2.490
1.898
2.300
2,656,337
+0.45(+24.32%)
Aug 12, 2022
1.760
1.940
1.590
1.850
1,019,597
+0.20(+12.12%)
Aug 11, 2022
1.420
2.320
1.300
1.650
5,156,137
+0.53(+47.32%)
Aug 10, 2022
1.130
1.160
1.100
1.120
108,437
+0.03(+2.75%)
Aug 09, 2022
1.200
1.200
1.090
1.090
27,140
-0.09(-7.63%)
Aug 08, 2022
1.280
1.280
1.130
1.180
89,667
+0.12(+11.32%)
Aug 05, 2022
0.9100
1.115
0.9100
1.060
83,169
+0.12(+12.77%)
Aug 04, 2022
0.8949
0.9500
0.8785
0.9400
42,923
+0.06(+6.82%)
Aug 03, 2022
0.9000
0.9147
0.8352
0.8800
15,841
-0.01(-1.33%)
Aug 02, 2022
0.8700
0.9100
0.8700
0.8919
21,677
+0.02(+2.82%)
Aug 01, 2022
0.9000
0.9000
0.8267
0.8674
24,744
-0.03(-3.61%)
Jul 29, 2022
0.8800
0.9000
0.8800
0.8999
42,063
-0.02(-2.18%)
Jul 28, 2022
0.8802
0.9208
0.8802
0.9200
49,686
+0.02(+1.88%)
Jul 27, 2022
0.8901
0.9049
0.8770
0.9030
7,351
+0.01(+1.46%)
Jul 26, 2022
0.8600
0.9226
0.8600
0.8900
12,863
-0.01(-1.11%)
Jul 25, 2022
0.9500
0.9500
0.9000
0.9000
5,033
+0.00(+0.00%)
Jul 22, 2022
0.9300
0.9499
0.8950
0.9000
22,170
-0.04(-4.22%)
Jul 21, 2022
0.9401
0.9697
0.8882
0.9397
47,416
-0.00(-0.04%)
Jul 20, 2022
0.9450
0.9689
0.9401
0.9401
7,559
-0.01(-1.04%)
Jul 19, 2022
0.9850
1.004
0.9301
0.9500
91,107
+0.02(+2.58%)
Jul 18, 2022
0.9700
0.9900
0.9259
0.9261
11,457
-0.02(-2.08%)
Jul 15, 2022
0.9129
0.9458
0.8994
0.9458
16,089
+0.03(+3.83%)
Jul 14, 2022
0.8727
0.9189
0.8727
0.9109
15,286
+0.04(+4.68%)
Jul 13, 2022
0.8879
0.9009
0.8650
0.8702
9,784
-0.03(-3.61%)
Jul 12, 2022
0.9050
0.9050
0.8802
0.9028
2,723
-0.01(-0.64%)
Jul 11, 2022
0.9041
0.9267
0.8807
0.9086
8,838
-0.03(-3.35%)
Jul 08, 2022
0.9400
0.9600
0.9208
0.9401
12,396
-0.03(-3.08%)
Jul 07, 2022
0.9600
0.9700
0.8897
0.9700
5,990
+0.03(+3.15%)
Jul 06, 2022
0.9368
1.090
0.9216
0.9404
30,816
+0.04(+4.49%)
Jul 05, 2022
0.9196
0.9338
0.8832
0.9000
12,245
+0.00(+0.01%)
Jul 01, 2022
0.9100
0.9120
0.8998
0.8999
12,266
+0.00(+0.02%)
Jun 30, 2022
0.8601
0.9000
0.8601
0.8997
29,232
+0.01(+1.09%)
Jun 29, 2022
0.9100
0.9193
0.8601
0.8900
6,859
-0.02(-2.22%)
Jun 28, 2022
0.8600
0.9198
0.8600
0.9102
12,133
+0.00(+0.52%)
Jun 27, 2022
0.9599
0.9599
0.8801
0.9055
42,359
+0.05(+5.84%)
Jun 24, 2022
1.030
1.067
0.8555
0.8555
45,051
-0.19(-18.52%)
Jun 23, 2022
1.010
1.150
1.000
1.050
21,875
+0.06(+5.71%)
Jun 22, 2022
0.9349
1.015
0.9337
0.9933
19,256
+0.06(+6.25%)
Jun 21, 2022
0.9700
0.9700
0.9073
0.9349
43,001
-0.03(-2.67%)
Jun 17, 2022
1.010
1.081
0.8320
0.9605
88,301
-0.03(-2.97%)
Jun 16, 2022
1.060
1.060
0.9517
0.9899
69,078
-0.06(-5.72%)
Jun 15, 2022
1.040
1.100
1.040
1.050
60,593
+0.02(+1.94%)
Jun 14, 2022
1.050
1.070
1.015
1.030
17,167
+0.01(+0.98%)
Jun 13, 2022
1.120
1.120
1.010
1.020
34,997
-0.11(-9.73%)
Jun 10, 2022
1.110
1.140
1.090
1.130
35,143
-0.03(-2.59%)
Jun 09, 2022
1.190
1.190
1.159
1.160
7,492
-0.01(-0.85%)
Jun 08, 2022
1.170
1.170
1.150
1.170
2,967
+0.02(+1.74%)
Jun 07, 2022
1.170
1.170
1.060
1.150
82,622
-0.01(-0.86%)
Jun 06, 2022
1.203
1.203
1.160
1.160
11,400
-0.04(-3.33%)
Jun 03, 2022
1.190
1.250
1.190
1.200
11,801
-0.02(-1.64%)
Jun 02, 2022
1.190
1.230
1.190
1.220
4,631
+0.02(+1.67%)
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.