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
)
1.660
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 13, 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
1.830
1.860
1.780
1.840
619,611
-0.02(-1.08%)
May 30, 2024
1.820
1.860
1.810
1.860
438,457
+0.03(+1.64%)
May 29, 2024
1.850
1.860
1.820
1.830
377,844
-0.03(-1.61%)
May 28, 2024
1.870
1.910
1.830
1.860
843,122
-0.01(-0.53%)
May 24, 2024
1.800
1.890
1.770
1.870
1,287,268
+0.04(+2.19%)
May 23, 2024
1.870
1.880
1.815
1.830
1,286,647
-0.04(-2.14%)
May 22, 2024
1.870
1.889
1.860
1.870
457,630
+0.00(+0.00%)
May 21, 2024
1.890
1.900
1.860
1.870
436,185
-0.03(-1.58%)
May 20, 2024
1.870
1.920
1.860
1.900
498,944
-0.04(-1.81%)
May 17, 2024
1.960
1.990
1.910
1.935
1,073,172
-0.02(-1.02%)
May 16, 2024
1.920
1.969
1.890
1.955
785,973
+0.05(+2.36%)
May 15, 2024
1.920
1.980
1.890
1.910
397,903
+0.03(+1.60%)
May 14, 2024
1.910
1.910
1.860
1.880
370,813
-0.03(-1.57%)
May 13, 2024
1.860
1.980
1.860
1.910
1,025,365
+0.04(+2.14%)
May 10, 2024
1.870
1.890
1.840
1.870
495,608
+0.00(+0.00%)
May 09, 2024
1.850
1.890
1.835
1.870
647,332
+0.02(+1.08%)
May 08, 2024
1.820
1.860
1.780
1.850
770,173
-0.01(-0.54%)
May 07, 2024
1.840
1.870
1.825
1.860
780,586
+0.02(+1.09%)
May 06, 2024
1.820
1.860
1.750
1.840
805,525
+0.02(+1.10%)
May 03, 2024
1.790
1.820
1.780
1.820
739,669
+0.04(+2.25%)
May 02, 2024
1.730
1.790
1.700
1.780
846,821
+0.10(+5.95%)
May 01, 2024
1.670
1.710
1.670
1.680
254,289
+0.00(+0.00%)
Apr 30, 2024
1.730
1.730
1.645
1.680
807,659
-0.07(-4.00%)
Apr 29, 2024
1.690
1.760
1.680
1.750
900,139
+0.04(+2.34%)
Apr 26, 2024
1.700
1.730
1.670
1.710
871,360
+0.02(+1.18%)
Apr 25, 2024
1.690
1.705
1.670
1.690
577,643
-0.01(-0.59%)
Apr 24, 2024
1.700
1.710
1.650
1.700
807,244
+0.01(+0.59%)
Apr 23, 2024
1.660
1.710
1.650
1.690
730,845
+0.04(+2.42%)
Apr 22, 2024
1.640
1.660
1.600
1.650
700,353
+0.03(+1.85%)
Apr 19, 2024
1.600
1.630
1.600
1.620
222,517
+0.01(+0.62%)
Apr 18, 2024
1.600
1.615
1.585
1.610
543,215
+0.05(+3.21%)
Apr 17, 2024
1.640
1.640
1.560
1.560
801,485
-0.02(-1.52%)
Apr 16, 2024
1.622
1.642
1.555
1.584
833,161
-0.03(-1.79%)
Apr 15, 2024
1.709
1.709
1.594
1.613
1,407,374
-0.08(-4.55%)
Apr 12, 2024
1.738
1.747
1.670
1.690
1,093,611
-0.06(-3.30%)
Apr 11, 2024
1.795
1.800
1.738
1.747
309,164
-0.02(-1.09%)
Apr 10, 2024
1.747
1.824
1.747
1.766
1,359,052
+0.01(+0.55%)
Apr 09, 2024
1.757
1.786
1.747
1.757
486,081
+0.00(+0.00%)
Apr 08, 2024
1.718
1.776
1.718
1.757
485,658
+0.05(+2.81%)
Apr 05, 2024
1.738
1.738
1.709
1.709
496,053
+0.00(+0.00%)
Apr 04, 2024
1.747
1.786
1.709
1.709
863,791
-0.03(-1.66%)
Apr 03, 2024
1.728
1.747
1.709
1.738
472,672
+0.01(+0.56%)
Apr 02, 2024
1.747
1.747
1.709
1.728
944,118
-0.02(-1.10%)
Apr 01, 2024
1.747
1.786
1.718
1.747
1,210,554
+0.02(+1.11%)
Mar 28, 2024
1.728
1.728
1.728
1.728
966,221
+0.01(+0.56%)
Mar 27, 2024
1.766
1.766
1.709
1.718
844,101
-0.04(-2.19%)
Mar 26, 2024
1.776
1.804
1.757
1.757
913,387
-0.01(-0.54%)
Mar 25, 2024
1.824
1.838
1.747
1.766
1,532,213
-0.04(-2.13%)
Mar 22, 2024
1.814
1.838
1.795
1.805
1,064,782
-0.03(-1.57%)
Mar 21, 2024
1.853
1.930
1.795
1.834
3,823,502
-0.22(-10.75%)
Mar 20, 2024
1.978
2.064
1.973
2.054
1,595,245
+0.12(+5.94%)
Mar 19, 2024
1.901
1.949
1.882
1.939
1,235,666
+0.04(+2.02%)
Mar 18, 2024
1.795
1.910
1.786
1.901
866,375
+0.12(+7.03%)
Mar 15, 2024
1.872
1.872
1.747
1.776
7,133,858
-0.09(-4.64%)
Mar 14, 2024
1.882
1.925
1.843
1.862
1,569,262
-0.07(-3.48%)
Mar 13, 2024
1.824
1.949
1.824
1.930
1,426,439
+0.11(+5.79%)
Mar 12, 2024
1.824
1.862
1.814
1.824
1,065,293
+0.05(+2.70%)
Mar 11, 2024
1.728
1.824
1.714
1.776
860,156
+0.08(+4.52%)
Mar 08, 2024
1.680
1.728
1.680
1.699
591,992
+0.02(+1.14%)
Mar 07, 2024
1.728
1.728
1.680
1.680
563,235
-0.05(-2.78%)
Mar 06, 2024
1.699
1.766
1.699
1.728
1,298,653
+0.08(+4.65%)
Mar 05, 2024
1.680
1.680
1.632
1.651
924,879
-0.04(-2.27%)
Mar 04, 2024
1.795
1.824
1.680
1.690
1,123,674
-0.12(-6.38%)
Mar 01, 2024
1.814
1.862
1.776
1.805
1,943,942
+0.04(+2.17%)
Feb 29, 2024
1.747
1.861
1.747
1.766
5,384,164
+0.01(+0.55%)
Feb 28, 2024
1.728
1.766
1.704
1.757
726,018
+0.00(+0.00%)
Feb 27, 2024
1.728
1.824
1.709
1.757
1,185,583
+0.06(+3.39%)
Feb 26, 2024
1.709
1.709
1.670
1.699
545,246
-0.01(-0.56%)
Feb 23, 2024
1.718
1.728
1.670
1.709
573,356
+0.03(+1.71%)
Feb 22, 2024
1.728
1.757
1.666
1.680
819,391
-0.01(-0.57%)
Feb 21, 2024
1.690
1.723
1.661
1.690
795,157
+0.03(+1.73%)
Feb 20, 2024
1.776
1.776
1.651
1.661
1,349,469
-0.12(-6.49%)
Feb 16, 2024
1.776
1.814
1.738
1.776
592,094
+0.01(+0.54%)
Feb 15, 2024
1.747
1.795
1.747
1.766
498,054
+0.01(+0.55%)
Feb 14, 2024
1.709
1.757
1.690
1.757
508,162
+0.08(+4.57%)
Feb 13, 2024
1.709
1.718
1.632
1.680
914,713
-0.04(-2.23%)
Feb 12, 2024
1.680
1.776
1.680
1.718
652,546
+0.03(+1.70%)
Feb 09, 2024
1.651
1.709
1.633
1.690
384,147
+0.04(+2.33%)
Feb 08, 2024
1.670
1.718
1.594
1.651
875,026
-0.04(-2.27%)
Feb 07, 2024
1.718
1.718
1.661
1.690
517,953
-0.01(-0.56%)
Feb 06, 2024
1.728
1.747
1.699
1.699
811,611
+0.08(+4.73%)
Feb 05, 2024
1.680
1.680
1.618
1.622
927,067
-0.03(-1.74%)
Feb 02, 2024
1.728
1.762
1.642
1.651
812,144
-0.10(-5.49%)
Feb 01, 2024
1.757
1.795
1.709
1.747
654,755
+0.01(+0.55%)
Jan 31, 2024
1.766
1.805
1.728
1.738
582,315
-0.01(-0.55%)
Jan 30, 2024
1.795
1.795
1.738
1.747
584,770
-0.05(-2.67%)
Jan 29, 2024
1.853
1.901
1.747
1.795
1,016,251
-0.04(-2.09%)
Jan 26, 2024
2.006
2.026
1.834
1.834
725,276
-0.18(-9.05%)
Jan 25, 2024
1.997
2.026
1.901
2.016
2,610,793
+0.03(+1.45%)
Jan 24, 2024
1.891
2.035
1.891
1.987
1,240,170
+0.14(+7.81%)
Jan 23, 2024
1.757
1.910
1.747
1.843
662,330
+0.17(+10.03%)
Jan 22, 2024
1.699
1.747
1.670
1.675
532,163
-0.05(-3.06%)
Jan 19, 2024
1.709
1.752
1.680
1.728
306,056
+0.00(+0.00%)
Jan 18, 2024
1.757
1.776
1.699
1.728
716,713
-0.02(-1.10%)
Jan 17, 2024
1.738
1.762
1.709
1.747
618,508
-0.06(-3.19%)
Jan 16, 2024
1.872
1.882
1.795
1.805
848,157
-0.11(-5.53%)
Jan 12, 2024
2.026
2.074
1.882
1.910
1,448,479
-0.15(-7.44%)
Jan 11, 2024
1.958
2.114
1.920
2.064
990,702
+0.11(+5.39%)
Jan 10, 2024
1.862
1.958
1.853
1.958
679,538
+0.09(+4.62%)
Jan 09, 2024
1.824
1.882
1.776
1.872
667,058
+0.09(+4.84%)
Jan 08, 2024
1.728
1.786
1.728
1.786
502,632
+0.02(+1.09%)
Jan 05, 2024
1.766
1.776
1.714
1.766
352,407
+0.01(+0.55%)
Jan 04, 2024
1.738
1.795
1.738
1.757
390,685
-0.01(-0.54%)
Jan 03, 2024
1.728
1.781
1.709
1.766
463,829
+0.04(+2.22%)
Jan 02, 2024
1.766
1.766
1.690
1.728
600,602
-0.04(-2.17%)
Dec 29, 2023
1.766
1.834
1.752
1.766
442,740
-0.01(-0.54%)
Dec 28, 2023
1.757
1.853
1.747
1.776
472,689
+0.04(+2.21%)
Dec 27, 2023
1.709
1.757
1.685
1.738
437,215
+0.04(+2.26%)
Dec 26, 2023
1.738
1.795
1.680
1.699
386,120
-0.04(-2.21%)
Dec 22, 2023
1.805
1.824
1.728
1.738
582,435
-0.12(-6.70%)
Dec 21, 2023
1.824
1.872
1.814
1.862
555,486
+0.07(+3.74%)
Dec 20, 2023
1.786
1.858
1.757
1.795
799,640
-0.01(-0.53%)
Dec 19, 2023
1.747
1.834
1.747
1.805
551,634
+0.05(+2.73%)
Dec 18, 2023
1.766
1.776
1.680
1.757
628,391
+0.00(+0.00%)
Dec 15, 2023
1.738
1.795
1.718
1.757
1,502,161
+0.06(+3.39%)
Dec 14, 2023
1.651
1.747
1.651
1.699
907,055
+0.07(+4.12%)
Dec 13, 2023
1.584
1.660
1.555
1.632
767,736
+0.03(+1.80%)
Dec 12, 2023
1.632
1.661
1.603
1.603
306,613
-0.05(-2.91%)
Dec 11, 2023
1.718
1.786
1.642
1.651
458,633
-0.08(-4.44%)
Dec 08, 2023
1.699
1.742
1.690
1.728
324,542
+0.04(+2.27%)
Dec 07, 2023
1.622
1.694
1.622
1.690
373,473
+0.07(+4.14%)
Dec 06, 2023
1.603
1.690
1.603
1.622
513,859
+0.04(+2.42%)
Dec 05, 2023
1.718
1.718
1.574
1.584
1,018,417
-0.13(-7.82%)
Dec 04, 2023
1.805
1.805
1.718
1.718
360,911
-0.07(-3.76%)
Dec 01, 2023
1.709
1.803
1.694
1.786
493,923
+0.08(+4.49%)
Nov 30, 2023
1.747
1.747
1.670
1.709
703,604
-0.01(-0.56%)
Nov 29, 2023
1.776
1.829
1.709
1.718
737,529
-0.09(-4.79%)
Nov 28, 2023
1.786
1.848
1.775
1.805
540,888
-0.03(-1.57%)
Nov 27, 2023
1.958
1.958
1.824
1.834
495,285
-0.10(-4.98%)
Nov 24, 2023
2.016
2.016
1.872
1.930
703,683
-0.03(-1.47%)
Nov 22, 2023
1.987
1.987
1.910
1.958
498,054
-0.01(-0.49%)
Nov 21, 2023
1.997
2.050
1.954
1.968
445,069
-0.05(-2.38%)
Nov 20, 2023
1.958
2.054
1.920
2.016
781,528
+0.07(+3.45%)
Nov 17, 2023
1.891
1.950
1.881
1.949
475,176
+0.11(+5.73%)
Nov 16, 2023
1.920
1.920
1.843
1.843
401,630
-0.10(-4.95%)
Nov 15, 2023
1.920
1.968
1.891
1.939
618,221
+0.05(+2.54%)
Nov 14, 2023
1.987
2.006
1.891
1.891
497,746
-0.06(-2.96%)
Nov 13, 2023
1.901
1.968
1.877
1.949
428,291
+0.06(+3.05%)
Nov 10, 2023
1.834
1.910
1.819
1.891
290,171
+0.06(+3.14%)
Nov 09, 2023
1.882
1.949
1.834
1.834
221,779
-0.06(-3.05%)
Nov 08, 2023
1.872
1.930
1.862
1.891
489,158
-0.01(-0.51%)
Nov 07, 2023
1.920
1.930
1.882
1.901
278,008
-0.05(-2.46%)
Nov 06, 2023
1.968
1.987
1.901
1.949
385,958
+0.00(+0.00%)
Nov 03, 2023
1.901
1.973
1.891
1.949
513,028
+0.10(+5.18%)
Nov 02, 2023
1.834
1.882
1.834
1.853
213,044
+0.05(+2.66%)
Nov 01, 2023
1.728
1.824
1.699
1.805
250,955
+0.05(+3.01%)
Oct 31, 2023
1.786
1.786
1.718
1.752
296,897
-0.04(-2.41%)
Oct 30, 2023
1.805
1.843
1.757
1.795
289,856
+0.04(+2.19%)
Oct 27, 2023
1.757
1.786
1.718
1.757
403,121
+0.04(+2.23%)
Oct 26, 2023
1.738
1.786
1.699
1.718
731,211
+0.00(+0.00%)
Oct 25, 2023
1.824
1.872
1.709
1.718
1,214,416
-0.13(-7.25%)
Oct 24, 2023
1.920
1.976
1.843
1.853
759,166
-0.08(-3.98%)
Oct 23, 2023
1.872
1.968
1.843
1.930
808,332
+0.09(+4.69%)
Oct 20, 2023
1.882
1.891
1.824
1.843
649,985
-0.07(-3.52%)
Oct 19, 2023
1.853
1.920
1.835
1.910
384,981
+0.02(+1.02%)
Oct 18, 2023
1.920
1.920
1.872
1.891
388,298
-0.03(-1.50%)
Oct 17, 2023
1.920
1.937
1.910
1.920
293,182
+0.01(+0.50%)
Oct 16, 2023
1.901
1.938
1.886
1.910
294,323
+0.00(+0.00%)
Oct 13, 2023
1.978
1.978
1.901
1.910
261,995
-0.01(-0.50%)
Oct 12, 2023
2.064
2.064
1.910
1.920
971,351
-0.14(-6.98%)
Oct 11, 2023
2.170
2.170
2.045
2.064
415,911
-0.05(-2.27%)
Oct 10, 2023
2.064
2.174
2.064
2.112
241,019
+0.07(+3.29%)
Oct 09, 2023
2.006
2.064
1.978
2.045
178,578
+0.00(+0.00%)
Oct 06, 2023
1.997
2.083
1.987
2.045
263,821
+0.06(+2.90%)
Oct 05, 2023
1.968
1.997
1.901
1.987
287,869
+0.02(+0.98%)
Oct 04, 2023
2.026
2.026
1.939
1.968
240,351
-0.02(-0.97%)
Oct 03, 2023
2.045
2.045
1.978
1.987
253,518
-0.08(-3.72%)
Oct 02, 2023
2.112
2.112
1.997
2.064
348,170
-0.06(-2.71%)
Sep 29, 2023
2.112
2.160
2.088
2.122
268,866
+0.05(+2.31%)
Sep 28, 2023
2.093
2.102
2.061
2.074
236,775
-0.05(-2.26%)
Sep 27, 2023
2.083
2.122
2.054
2.122
261,281
+0.03(+1.38%)
Sep 26, 2023
2.150
2.179
2.093
2.093
280,041
-0.10(-4.39%)
Sep 25, 2023
2.141
2.198
2.170
2.189
196,219
+0.01(+0.44%)
Sep 22, 2023
2.189
2.251
2.170
2.179
240,152
+0.05(+2.25%)
Sep 21, 2023
2.074
2.141
2.026
2.131
364,670
+0.05(+2.30%)
Sep 20, 2023
2.131
2.189
2.083
2.083
275,796
-0.04(-1.81%)
Sep 19, 2023
2.122
2.175
2.112
2.122
165,872
-0.01(-0.45%)
Sep 18, 2023
2.141
2.155
2.093
2.131
253,007
-0.02(-0.89%)
Sep 15, 2023
2.208
2.227
2.141
2.150
610,779
-0.09(-3.86%)
Sep 14, 2023
2.208
2.275
2.151
2.237
319,360
+0.07(+3.37%)
Sep 13, 2023
2.155
2.205
2.146
2.164
253,282
-0.00(-0.21%)
Sep 12, 2023
2.164
2.219
2.155
2.168
533,084
-0.06(-2.66%)
Sep 11, 2023
2.182
2.264
2.182
2.228
322,708
+0.07(+3.39%)
Sep 08, 2023
2.209
2.283
2.146
2.155
467,764
-0.04(-1.67%)
Sep 07, 2023
2.228
2.233
2.073
2.191
695,579
-0.12(-5.14%)
Sep 06, 2023
2.356
2.374
2.255
2.310
479,745
+0.03(+1.20%)
Sep 05, 2023
2.374
2.410
2.246
2.283
795,861
-0.14(-5.66%)
Sep 01, 2023
2.410
2.483
2.273
2.419
904,128
+0.05(+2.32%)
Aug 31, 2023
2.200
2.401
2.155
2.365
1,522,315
+0.16(+7.02%)
Aug 30, 2023
2.191
2.310
2.082
2.209
1,818,107
+0.16(+8.04%)
Aug 29, 2023
1.881
2.082
1.844
2.045
865,461
+0.22(+12.00%)
Aug 28, 2023
1.835
1.840
1.794
1.826
304,758
+0.04(+2.04%)
Aug 25, 2023
1.844
1.853
1.771
1.790
449,259
-0.05(-2.97%)
Aug 24, 2023
1.963
1.972
1.844
1.844
396,314
-0.11(-5.61%)
Aug 23, 2023
1.972
2.004
1.945
1.954
371,367
-0.01(-0.47%)
Aug 22, 2023
1.917
1.981
1.908
1.963
323,139
+0.06(+3.37%)
Aug 21, 2023
1.881
1.936
1.849
1.899
374,651
+0.00(+0.00%)
Aug 18, 2023
1.936
1.954
1.876
1.899
459,345
-0.08(-4.15%)
Aug 17, 2023
2.073
2.073
1.981
1.981
367,719
-0.05(-2.25%)
Aug 16, 2023
2.063
2.109
2.009
2.027
408,515
-0.09(-4.31%)
Aug 15, 2023
2.173
2.191
2.068
2.118
638,663
-0.06(-2.93%)
Aug 14, 2023
2.155
2.237
2.118
2.182
286,074
+0.02(+0.84%)
Aug 11, 2023
2.209
2.219
2.136
2.164
432,053
-0.08(-3.66%)
Aug 10, 2023
2.346
2.346
2.246
2.246
712,216
-0.13(-5.38%)
Aug 09, 2023
2.410
2.415
2.337
2.374
231,593
-0.03(-1.14%)
Aug 08, 2023
2.346
2.410
2.292
2.401
320,025
-0.01(-0.38%)
Aug 07, 2023
2.474
2.502
2.374
2.410
373,333
-0.03(-1.12%)
Aug 04, 2023
2.456
2.497
2.410
2.438
409,940
-0.03(-1.11%)
Aug 03, 2023
2.419
2.483
2.365
2.465
529,035
+0.10(+4.25%)
Aug 02, 2023
2.520
2.529
2.319
2.365
1,079,465
-0.24(-9.12%)
Aug 01, 2023
2.730
2.730
2.584
2.602
447,519
-0.14(-5.00%)
Jul 31, 2023
2.666
2.744
2.620
2.739
1,724,702
+0.15(+5.63%)
Jul 28, 2023
2.493
2.629
2.419
2.593
1,428,866
+0.22(+9.23%)
Jul 27, 2023
2.511
2.556
2.365
2.374
461,280
-0.12(-4.76%)
Jul 26, 2023
2.483
2.529
2.438
2.493
404,877
+0.00(+0.00%)
Jul 25, 2023
2.483
2.566
2.447
2.493
730,354
+0.08(+3.41%)
Jul 24, 2023
2.337
2.465
2.292
2.410
411,161
+0.09(+3.94%)
Jul 21, 2023
2.410
2.451
2.292
2.319
564,280
-0.09(-3.79%)
Jul 20, 2023
2.374
2.438
2.292
2.410
411,970
+0.04(+1.54%)
Jul 19, 2023
2.319
2.392
2.292
2.374
340,780
+0.08(+3.59%)
Jul 18, 2023
2.356
2.365
2.260
2.292
605,138
-0.08(-3.46%)
Jul 17, 2023
2.301
2.392
2.246
2.374
675,739
+0.05(+1.96%)
Jul 14, 2023
2.346
2.365
2.283
2.328
427,631
-0.03(-1.16%)
Jul 13, 2023
2.337
2.401
2.319
2.356
414,285
+0.04(+1.57%)
Jul 12, 2023
2.246
2.328
2.246
2.319
391,818
+0.04(+1.60%)
Jul 11, 2023
2.246
2.301
2.228
2.283
369,415
+0.05(+2.04%)
Jul 10, 2023
2.164
2.246
2.136
2.237
268,297
+0.06(+2.94%)
Jul 07, 2023
2.109
2.182
2.063
2.173
218,895
+0.11(+5.31%)
Jul 06, 2023
2.082
2.136
2.063
2.063
226,098
-0.09(-4.24%)
Jul 05, 2023
2.109
2.178
2.109
2.155
193,679
-0.01(-0.42%)
Jul 03, 2023
2.127
2.209
2.100
2.164
150,342
+0.07(+3.49%)
Jun 30, 2023
2.173
2.191
2.082
2.091
472,394
-0.06(-2.97%)
Jun 29, 2023
2.136
2.219
2.118
2.155
133,691
-0.05(-2.48%)
Jun 28, 2023
2.209
2.219
2.109
2.209
572,613
+0.02(+0.83%)
Jun 27, 2023
2.118
2.200
2.100
2.191
451,076
+0.10(+4.80%)
Jun 26, 2023
2.036
2.114
2.027
2.091
239,785
+0.04(+1.78%)
Jun 23, 2023
2.100
2.100
2.018
2.054
351,587
-0.07(-3.43%)
Jun 22, 2023
2.146
2.173
2.082
2.127
228,650
-0.01(-0.43%)
Jun 21, 2023
2.127
2.155
2.063
2.136
383,516
+0.03(+1.30%)
Jun 20, 2023
2.209
2.237
2.054
2.109
662,255
-0.13(-5.71%)
Jun 16, 2023
2.292
2.310
2.118
2.237
2,575,967
-0.07(-3.16%)
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.