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
Lexinfintech Holdings Ltd ADR
(NQ:
LX
)
1.840
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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
2.264
2.342
2.264
2.337
203,491
+0.07(+3.23%)
May 05, 2023
2.200
2.283
2.173
2.264
285,261
+0.08(+3.77%)
May 04, 2023
2.136
2.245
2.127
2.182
125,721
+0.06(+3.02%)
May 03, 2023
2.273
2.273
2.100
2.118
316,639
-0.13(-5.69%)
May 02, 2023
2.237
2.292
2.191
2.246
411,171
-0.01(-0.40%)
May 01, 2023
2.164
2.264
2.164
2.255
257,864
+0.07(+3.35%)
Apr 28, 2023
2.082
2.214
2.063
2.182
409,591
+0.09(+4.37%)
Apr 27, 2023
2.027
2.100
1.981
2.091
200,673
+0.08(+4.09%)
Apr 26, 2023
2.009
2.086
1.949
2.009
321,571
+0.05(+2.33%)
Apr 25, 2023
2.027
2.036
1.945
1.963
447,163
-0.09(-4.44%)
Apr 24, 2023
2.118
2.127
2.031
2.054
407,845
-0.10(-4.66%)
Apr 21, 2023
2.173
2.196
2.109
2.155
185,779
-0.01(-0.42%)
Apr 20, 2023
2.127
2.200
2.127
2.164
186,060
+0.01(+0.42%)
Apr 19, 2023
2.155
2.182
2.127
2.155
289,956
-0.02(-0.84%)
Apr 18, 2023
2.219
2.292
2.164
2.173
521,875
-0.12(-5.18%)
Apr 17, 2023
2.374
2.374
2.283
2.292
196,148
-0.04(-1.57%)
Apr 14, 2023
2.429
2.451
2.301
2.328
228,752
-0.03(-1.16%)
Apr 13, 2023
2.383
2.429
2.342
2.356
304,612
+0.02(+0.78%)
Apr 12, 2023
2.419
2.419
2.328
2.337
308,420
-0.09(-3.76%)
Apr 11, 2023
2.374
2.470
2.319
2.429
363,334
+0.08(+3.50%)
Apr 10, 2023
2.438
2.474
2.305
2.346
214,807
-0.13(-5.17%)
Apr 06, 2023
2.401
2.483
2.383
2.474
302,933
+0.04(+1.50%)
Apr 05, 2023
2.301
2.447
2.301
2.438
852,497
+0.07(+3.09%)
Apr 04, 2023
2.447
2.456
2.337
2.365
349,960
-0.08(-3.36%)
Apr 03, 2023
2.438
2.584
2.410
2.447
542,256
-0.03(-1.11%)
Mar 31, 2023
2.456
2.515
2.447
2.474
411,437
+0.04(+1.50%)
Mar 30, 2023
2.383
2.493
2.383
2.438
721,072
+0.06(+2.69%)
Mar 29, 2023
2.264
2.383
2.237
2.374
659,353
+0.13(+5.69%)
Mar 28, 2023
2.164
2.264
2.136
2.246
823,210
+0.08(+3.80%)
Mar 27, 2023
2.118
2.173
2.073
2.164
575,228
+0.00(+0.00%)
Mar 24, 2023
2.127
2.191
2.100
2.164
222,976
+0.01(+0.42%)
Mar 23, 2023
2.127
2.255
2.109
2.155
740,464
+0.06(+3.06%)
Mar 22, 2023
2.164
2.173
2.073
2.091
351,203
-0.05(-2.55%)
Mar 21, 2023
2.100
2.164
2.082
2.146
393,982
+0.08(+3.98%)
Mar 20, 2023
2.018
2.118
2.000
2.063
452,183
-0.01(-0.44%)
Mar 17, 2023
2.091
2.146
2.009
2.073
792,846
-0.05(-2.37%)
Mar 16, 2023
2.237
2.246
2.027
2.123
1,241,022
-0.05(-2.11%)
Mar 15, 2023
2.118
2.228
2.073
2.168
1,128,571
+0.01(+0.64%)
Mar 14, 2023
2.419
2.438
1.936
2.155
2,971,182
+0.11(+5.36%)
Mar 13, 2023
1.963
2.127
1.926
2.045
939,969
+0.02(+0.90%)
Mar 10, 2023
2.191
2.211
2.027
2.027
1,335,494
-0.25(-10.84%)
Mar 09, 2023
2.511
2.529
2.255
2.273
541,911
-0.28(-11.07%)
Mar 08, 2023
2.538
2.570
2.502
2.556
231,627
-0.02(-0.71%)
Mar 07, 2023
2.693
2.730
2.520
2.575
442,285
-0.15(-5.37%)
Mar 06, 2023
2.812
2.812
2.703
2.721
691,924
-0.04(-1.32%)
Mar 03, 2023
2.684
2.808
2.657
2.757
1,534,696
+0.08(+3.07%)
Mar 02, 2023
2.639
2.693
2.538
2.675
259,664
+0.04(+1.38%)
Mar 01, 2023
2.620
2.671
2.593
2.639
521,221
+0.11(+4.33%)
Feb 28, 2023
2.483
2.547
2.465
2.529
396,451
+0.05(+1.84%)
Feb 27, 2023
2.657
2.675
2.356
2.483
1,294,065
-0.13(-4.90%)
Feb 24, 2023
2.602
2.634
2.552
2.611
472,175
-0.12(-4.35%)
Feb 23, 2023
2.712
2.757
2.649
2.730
808,183
+0.05(+2.05%)
Feb 22, 2023
2.556
2.693
2.556
2.675
589,184
+0.12(+4.64%)
Feb 21, 2023
2.465
2.629
2.465
2.556
743,110
+0.00(+0.00%)
Feb 17, 2023
2.766
2.812
2.538
2.556
725,568
-0.29(-10.26%)
Feb 16, 2023
2.812
2.940
2.803
2.849
485,224
-0.03(-0.95%)
Feb 15, 2023
2.748
2.908
2.748
2.876
356,781
+0.06(+2.27%)
Feb 14, 2023
2.739
2.885
2.666
2.812
793,997
+0.00(+0.00%)
Feb 13, 2023
2.830
2.885
2.794
2.812
403,671
+0.03(+0.98%)
Feb 10, 2023
2.894
2.949
2.684
2.785
1,317,044
-0.21(-7.01%)
Feb 09, 2023
3.068
3.113
2.949
2.995
501,025
+0.00(+0.00%)
Feb 08, 2023
3.004
3.040
2.862
2.995
621,727
-0.02(-0.61%)
Feb 07, 2023
3.104
3.159
2.931
3.013
851,596
-0.05(-1.49%)
Feb 06, 2023
3.214
3.251
3.031
3.059
1,127,424
-0.29(-8.72%)
Feb 03, 2023
3.442
3.492
3.333
3.351
606,013
-0.14(-3.93%)
Feb 02, 2023
3.406
3.524
3.342
3.488
1,160,530
+0.16(+4.66%)
Feb 01, 2023
3.150
3.469
3.113
3.333
1,650,501
+0.30(+9.94%)
Jan 31, 2023
2.967
3.072
2.913
3.031
795,750
+0.05(+1.84%)
Jan 30, 2023
3.150
3.150
2.976
2.976
1,072,128
-0.23(-7.12%)
Jan 27, 2023
3.250
3.351
3.168
3.205
861,535
-0.05(-1.40%)
Jan 26, 2023
3.186
3.287
3.159
3.250
832,866
+0.14(+4.40%)
Jan 25, 2023
3.104
3.136
2.995
3.113
454,513
-0.02(-0.58%)
Jan 24, 2023
3.150
3.214
3.104
3.132
368,328
-0.02(-0.58%)
Jan 23, 2023
3.196
3.264
3.063
3.150
813,117
+0.00(+0.00%)
Jan 20, 2023
2.986
3.159
2.958
3.150
843,416
+0.18(+6.15%)
Jan 19, 2023
2.803
2.995
2.739
2.967
784,975
+0.20(+7.26%)
Jan 18, 2023
2.876
2.894
2.721
2.766
847,431
-0.08(-2.88%)
Jan 17, 2023
2.986
3.059
2.750
2.849
1,157,344
-0.20(-6.59%)
Jan 13, 2023
2.849
3.104
2.812
3.049
1,468,444
+0.19(+6.71%)
Jan 12, 2023
2.867
2.935
2.716
2.858
1,104,871
-0.01(-0.32%)
Jan 11, 2023
2.794
2.881
2.668
2.867
1,852,354
+0.09(+3.29%)
Jan 10, 2023
2.474
2.794
2.447
2.776
1,651,011
+0.28(+11.36%)
Jan 09, 2023
2.301
2.839
2.301
2.493
5,080,069
+0.30(+13.75%)
Jan 06, 2023
2.100
2.191
2.022
2.191
757,781
+0.09(+4.35%)
Jan 05, 2023
2.127
2.182
2.073
2.100
776,185
-0.05(-2.13%)
Jan 04, 2023
1.863
2.155
1.863
2.146
1,886,717
+0.35(+19.29%)
Jan 03, 2023
1.771
1.844
1.762
1.799
435,372
+0.06(+3.68%)
Dec 30, 2022
1.689
1.771
1.680
1.735
533,973
-0.02(-1.04%)
Dec 29, 2022
1.707
1.771
1.666
1.753
421,293
+0.07(+4.35%)
Dec 28, 2022
1.826
1.841
1.671
1.680
674,504
-0.16(-8.46%)
Dec 27, 2022
1.808
1.849
1.763
1.835
461,121
+0.05(+2.55%)
Dec 23, 2022
1.844
1.881
1.780
1.790
592,402
-0.06(-3.45%)
Dec 22, 2022
1.853
1.863
1.790
1.853
730,400
+0.05(+2.53%)
Dec 21, 2022
1.716
1.812
1.689
1.808
977,997
+0.10(+5.88%)
Dec 20, 2022
1.598
1.707
1.580
1.707
643,707
+0.07(+4.47%)
Dec 19, 2022
1.625
1.653
1.570
1.634
504,358
+0.00(+0.00%)
Dec 16, 2022
1.598
1.675
1.570
1.634
1,837,183
+0.04(+2.29%)
Dec 15, 2022
1.716
1.735
1.580
1.598
681,948
-0.10(-5.91%)
Dec 14, 2022
1.744
1.753
1.689
1.698
587,466
-0.07(-4.12%)
Dec 13, 2022
1.780
1.826
1.762
1.771
504,591
+0.05(+3.19%)
Dec 12, 2022
1.771
1.780
1.643
1.716
1,020,893
-0.11(-6.00%)
Dec 09, 2022
1.744
1.835
1.726
1.826
1,158,241
+0.06(+3.63%)
Dec 08, 2022
1.653
1.776
1.653
1.762
844,464
+0.13(+7.82%)
Dec 07, 2022
1.671
1.671
1.589
1.634
361,490
-0.09(-5.29%)
Dec 06, 2022
1.671
1.744
1.643
1.726
545,459
+0.05(+2.72%)
Dec 05, 2022
1.689
1.771
1.653
1.680
1,977,926
+0.10(+6.36%)
Dec 02, 2022
1.543
1.639
1.534
1.580
1,542,958
+0.04(+2.37%)
Dec 01, 2022
1.598
1.598
1.534
1.543
535,906
-0.11(-6.63%)
Nov 30, 2022
1.570
1.653
1.543
1.653
1,821,597
+0.14(+9.04%)
Nov 29, 2022
1.470
1.561
1.443
1.516
1,034,975
+0.08(+5.73%)
Nov 28, 2022
1.379
1.461
1.374
1.433
565,490
+0.02(+1.29%)
Nov 25, 2022
1.470
1.488
1.397
1.415
359,208
-0.05(-3.73%)
Nov 23, 2022
1.461
1.497
1.433
1.470
690,043
+0.04(+2.55%)
Nov 22, 2022
1.479
1.506
1.388
1.433
676,387
-0.08(-5.42%)
Nov 21, 2022
1.570
1.598
1.506
1.516
687,338
-0.10(-6.21%)
Nov 18, 2022
1.671
1.739
1.602
1.616
852,320
-0.06(-3.80%)
Nov 17, 2022
1.552
1.817
1.516
1.680
3,373,602
+0.25(+17.20%)
Nov 16, 2022
1.561
1.570
1.433
1.433
1,094,671
-0.15(-9.25%)
Nov 15, 2022
1.552
1.639
1.461
1.580
2,119,925
+0.10(+6.79%)
Nov 14, 2022
1.452
1.525
1.379
1.479
1,158,656
+0.09(+6.58%)
Nov 11, 2022
1.306
1.420
1.296
1.388
919,407
+0.11(+8.57%)
Nov 10, 2022
1.233
1.278
1.214
1.278
404,996
+0.09(+7.69%)
Nov 09, 2022
1.214
1.233
1.150
1.187
462,087
-0.05(-3.70%)
Nov 08, 2022
1.306
1.306
1.223
1.233
480,003
-0.07(-5.59%)
Nov 07, 2022
1.269
1.351
1.260
1.306
699,190
+0.04(+2.88%)
Nov 04, 2022
1.315
1.315
1.242
1.269
610,422
+0.04(+2.96%)
Nov 03, 2022
1.233
1.269
1.214
1.233
362,901
-0.04(-2.88%)
Nov 02, 2022
1.251
1.287
1.205
1.269
821,079
+0.03(+2.21%)
Nov 01, 2022
1.333
1.333
1.233
1.242
347,524
+0.00(+0.00%)
Oct 31, 2022
1.269
1.315
1.223
1.242
435,530
-0.05(-3.55%)
Oct 28, 2022
1.315
1.342
1.269
1.287
477,335
-0.07(-5.37%)
Oct 27, 2022
1.342
1.415
1.333
1.360
458,624
+0.00(+0.00%)
Oct 26, 2022
1.333
1.401
1.315
1.360
474,148
+0.01(+0.68%)
Oct 25, 2022
1.269
1.351
1.251
1.351
407,212
+0.09(+7.25%)
Oct 24, 2022
1.388
1.388
1.178
1.260
1,237,809
-0.19(-13.21%)
Oct 21, 2022
1.433
1.488
1.406
1.452
294,574
+0.03(+1.92%)
Oct 20, 2022
1.443
1.493
1.415
1.424
268,812
-0.01(-0.64%)
Oct 19, 2022
1.479
1.497
1.424
1.433
344,071
-0.07(-4.85%)
Oct 18, 2022
1.479
1.543
1.470
1.506
806,571
+0.03(+1.85%)
Oct 17, 2022
1.461
1.561
1.461
1.479
348,146
+0.02(+1.25%)
Oct 14, 2022
1.488
1.561
1.433
1.461
658,439
-0.04(-2.44%)
Oct 13, 2022
1.388
1.516
1.370
1.497
752,919
+0.04(+2.50%)
Oct 12, 2022
1.397
1.470
1.397
1.461
359,650
+0.07(+5.26%)
Oct 11, 2022
1.525
1.525
1.379
1.388
789,050
-0.15(-9.52%)
Oct 10, 2022
1.570
1.602
1.525
1.534
272,656
-0.06(-4.00%)
Oct 07, 2022
1.580
1.639
1.570
1.598
336,100
-0.01(-0.57%)
Oct 06, 2022
1.625
1.662
1.607
1.607
522,439
-0.03(-1.68%)
Oct 05, 2022
1.671
1.703
1.625
1.634
259,217
-0.04(-2.19%)
Oct 04, 2022
1.561
1.680
1.561
1.671
500,689
+0.12(+7.65%)
Oct 03, 2022
1.516
1.607
1.497
1.552
771,879
+0.01(+0.59%)
Sep 30, 2022
1.506
1.584
1.497
1.543
682,757
+0.03(+1.81%)
Sep 29, 2022
1.616
1.616
1.506
1.516
613,194
-0.12(-7.26%)
Sep 28, 2022
1.543
1.634
1.534
1.634
490,418
+0.05(+3.47%)
Sep 27, 2022
1.634
1.735
1.543
1.580
1,339,246
-0.05(-3.35%)
Sep 26, 2022
1.653
1.716
1.625
1.634
446,458
-0.03(-1.65%)
Sep 23, 2022
1.607
1.689
1.607
1.662
613,552
+0.01(+0.55%)
Sep 22, 2022
1.598
1.680
1.598
1.653
644,616
+0.03(+1.69%)
Sep 21, 2022
1.680
1.694
1.616
1.625
287,512
-0.05(-3.26%)
Sep 20, 2022
1.735
1.735
1.680
1.680
312,049
-0.05(-2.65%)
Sep 19, 2022
1.653
1.726
1.643
1.726
458,056
+0.04(+2.16%)
Sep 16, 2022
1.698
1.716
1.675
1.689
853,212
-0.05(-3.14%)
Sep 15, 2022
1.716
1.853
1.716
1.744
748,190
+0.00(+0.00%)
Sep 14, 2022
1.662
1.799
1.643
1.744
997,806
+0.11(+6.70%)
Sep 13, 2022
1.762
1.780
1.634
1.634
375,243
-0.12(-6.77%)
Sep 12, 2022
1.771
1.794
1.753
1.753
295,869
+0.00(+0.00%)
Sep 09, 2022
1.771
1.803
1.744
1.753
418,780
+0.00(+0.00%)
Sep 08, 2022
1.671
1.753
1.648
1.753
778,586
+0.03(+1.59%)
Sep 07, 2022
1.689
1.799
1.680
1.726
1,381,598
+0.13(+8.00%)
Sep 06, 2022
1.753
1.762
1.598
1.598
898,063
-0.16(-9.33%)
Sep 02, 2022
1.817
1.835
1.744
1.762
381,711
-0.05(-3.02%)
Sep 01, 2022
1.872
1.872
1.758
1.817
1,043,860
-0.05(-2.45%)
Aug 31, 2022
1.863
1.917
1.835
1.863
1,012,361
+0.00(+0.00%)
Aug 30, 2022
1.863
1.890
1.826
1.863
469,904
+0.02(+0.99%)
Aug 29, 2022
1.881
1.954
1.844
1.844
720,531
-0.05(-2.42%)
Aug 26, 2022
1.981
2.109
1.881
1.890
1,576,967
+0.00(+0.00%)
Aug 25, 2022
1.926
1.926
1.872
1.890
685,689
+0.02(+0.98%)
Aug 24, 2022
1.890
1.954
1.872
1.872
651,505
-0.06(-3.30%)
Aug 23, 2022
1.835
1.963
1.817
1.936
821,504
+0.09(+4.95%)
Aug 22, 2022
1.863
1.899
1.826
1.844
696,114
-0.04(-1.94%)
Aug 19, 2022
2.027
2.036
1.881
1.881
1,037,133
-0.15(-7.21%)
Aug 18, 2022
2.054
2.136
1.972
2.027
1,096,060
-0.01(-0.45%)
Aug 17, 2022
1.853
2.365
1.844
2.036
8,158,032
+0.22(+12.06%)
Aug 16, 2022
1.817
1.817
1.771
1.817
571,875
+0.00(+0.00%)
Aug 15, 2022
1.853
1.879
1.790
1.817
486,892
-0.04(-1.97%)
Aug 12, 2022
1.872
1.885
1.844
1.853
280,860
-0.05(-2.40%)
Aug 11, 2022
1.890
1.990
1.890
1.899
571,586
+0.01(+0.48%)
Aug 10, 2022
1.817
1.917
1.817
1.890
708,889
+0.07(+4.02%)
Aug 09, 2022
1.899
1.899
1.817
1.817
484,354
-0.09(-4.78%)
Aug 08, 2022
1.853
1.949
1.853
1.908
654,518
+0.05(+2.45%)
Aug 05, 2022
1.808
1.881
1.771
1.863
650,419
+0.01(+0.49%)
Aug 04, 2022
1.817
1.890
1.808
1.853
775,513
+0.05(+3.05%)
Aug 03, 2022
1.780
1.853
1.762
1.799
699,137
+0.03(+1.55%)
Aug 02, 2022
1.735
1.790
1.735
1.771
810,932
+0.02(+1.04%)
Aug 01, 2022
1.735
1.771
1.689
1.753
787,879
+0.04(+2.13%)
Jul 29, 2022
1.780
1.812
1.716
1.716
910,521
-0.10(-5.53%)
Jul 28, 2022
1.872
1.872
1.780
1.817
1,164,754
-0.04(-1.97%)
Jul 27, 2022
1.917
1.917
1.844
1.853
734,135
-0.05(-2.40%)
Jul 26, 2022
1.963
1.990
1.881
1.899
901,060
-0.05(-2.35%)
Jul 25, 2022
2.009
2.031
1.936
1.945
1,209,015
-0.07(-3.62%)
Jul 22, 2022
1.963
2.027
1.963
2.018
709,354
+0.03(+1.38%)
Jul 21, 2022
2.009
2.036
1.981
1.990
788,509
-0.03(-1.36%)
Jul 20, 2022
2.018
2.036
1.972
2.018
724,015
+0.02(+0.91%)
Jul 19, 2022
2.036
2.036
1.990
2.000
452,499
-0.02(-0.90%)
Jul 18, 2022
1.990
2.054
1.986
2.018
819,342
+0.13(+6.76%)
Jul 15, 2022
1.908
1.926
1.840
1.890
829,935
-0.05(-2.36%)
Jul 14, 2022
1.972
2.018
1.917
1.936
958,230
-0.06(-3.20%)
Jul 13, 2022
2.000
2.036
1.981
2.000
459,047
-0.03(-1.35%)
Jul 12, 2022
1.945
2.027
1.936
2.027
863,859
+0.06(+3.26%)
Jul 11, 2022
1.990
1.995
1.919
1.963
880,460
-0.07(-3.59%)
Jul 08, 2022
2.036
2.054
2.018
2.036
373,767
-0.04(-1.76%)
Jul 07, 2022
2.036
2.100
2.018
2.073
760,462
+0.05(+2.71%)
Jul 06, 2022
2.091
2.091
1.977
2.018
1,027,282
-0.07(-3.49%)
Jul 05, 2022
2.009
2.100
2.009
2.091
1,089,101
+0.05(+2.23%)
Jul 01, 2022
2.027
2.100
2.013
2.045
721,870
+0.01(+0.45%)
Jun 30, 2022
2.009
2.091
1.990
2.036
1,460,311
+0.03(+1.36%)
Jun 29, 2022
2.009
2.036
1.981
2.009
1,746,531
-0.01(-0.45%)
Jun 28, 2022
2.018
2.082
2.000
2.018
1,419,083
+0.01(+0.45%)
Jun 27, 2022
2.027
2.054
1.990
2.009
927,804
+0.01(+0.46%)
Jun 24, 2022
2.036
2.036
1.981
2.000
1,118,848
-0.01(-0.45%)
Jun 23, 2022
2.027
2.059
1.972
2.009
1,347,953
-0.01(-0.45%)
Jun 22, 2022
1.954
2.036
1.917
2.018
1,250,137
+0.00(+0.00%)
Jun 21, 2022
1.863
2.027
1.853
2.018
2,459,950
+0.17(+9.41%)
Jun 17, 2022
1.817
1.890
1.785
1.844
3,172,580
+0.09(+5.21%)
Jun 16, 2022
1.689
1.790
1.689
1.753
1,604,794
-0.03(-1.54%)
Jun 15, 2022
1.735
1.826
1.707
1.780
1,436,837
+0.05(+3.17%)
Jun 14, 2022
1.662
1.771
1.634
1.726
1,911,367
+0.07(+4.42%)
Jun 13, 2022
1.753
1.753
1.643
1.653
1,166,178
-0.16(-9.05%)
Jun 10, 2022
1.799
1.844
1.758
1.817
1,036,827
+0.01(+0.51%)
Jun 09, 2022
1.799
1.835
1.771
1.808
1,127,375
-0.05(-2.94%)
Jun 08, 2022
1.799
1.872
1.790
1.863
2,083,235
+0.08(+4.62%)
Jun 07, 2022
1.707
1.790
1.689
1.780
1,143,960
+0.05(+2.63%)
Jun 06, 2022
1.762
1.790
1.698
1.735
1,774,308
+0.06(+3.83%)
Jun 03, 2022
1.744
1.744
1.525
1.671
6,485,045
-0.07(-4.19%)
Jun 02, 2022
1.716
1.744
1.680
1.744
2,003,951
+0.00(+0.00%)
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.