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
One Stop Systems Inc
(NQ:
OSS
)
2.140
-0.080 (-3.60%)
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 31, 2022
4.170
4.310
4.170
4.290
20,734
+0.09(+2.14%)
May 27, 2022
4.020
4.210
4.014
4.200
28,421
+0.14(+3.45%)
May 26, 2022
4.080
4.120
4.060
4.060
29,089
-0.04(-0.98%)
May 25, 2022
3.910
4.120
3.910
4.100
41,713
+0.15(+3.80%)
May 24, 2022
4.030
4.060
3.900
3.950
26,188
-0.11(-2.71%)
May 23, 2022
4.090
4.220
4.020
4.060
60,300
+0.00(+0.00%)
May 20, 2022
4.360
4.360
4.000
4.060
64,393
-0.30(-6.88%)
May 19, 2022
4.300
4.360
4.220
4.360
34,253
+0.06(+1.40%)
May 18, 2022
4.530
4.530
4.300
4.300
21,267
-0.18(-4.02%)
May 17, 2022
4.400
4.532
4.320
4.480
23,630
+0.09(+2.05%)
May 16, 2022
4.400
4.500
4.302
4.390
20,262
-0.01(-0.23%)
May 13, 2022
4.330
4.540
4.299
4.400
23,000
+0.09(+2.09%)
May 12, 2022
4.220
4.380
4.210
4.310
40,993
-0.01(-0.23%)
May 11, 2022
4.300
4.360
4.220
4.320
28,624
+0.00(+0.00%)
May 10, 2022
4.450
4.450
4.250
4.320
34,250
-0.09(-2.04%)
May 09, 2022
4.410
4.500
4.331
4.410
61,389
-0.04(-0.90%)
May 06, 2022
4.480
4.480
4.340
4.450
31,920
-0.02(-0.45%)
May 05, 2022
4.410
4.550
4.410
4.470
42,463
-0.01(-0.22%)
May 04, 2022
4.530
4.600
4.410
4.480
29,623
-0.09(-1.97%)
May 03, 2022
4.680
4.720
4.500
4.570
56,771
-0.10(-2.14%)
May 02, 2022
4.750
4.780
4.600
4.670
82,898
-0.03(-0.64%)
Apr 29, 2022
4.550
4.740
4.420
4.700
103,331
+0.14(+3.07%)
Apr 28, 2022
4.600
4.660
4.500
4.560
45,823
-0.02(-0.44%)
Apr 27, 2022
4.430
4.660
4.430
4.580
20,811
-0.08(-1.72%)
Apr 26, 2022
4.670
4.700
4.490
4.660
126,797
+0.00(+0.00%)
Apr 25, 2022
4.610
4.750
4.490
4.660
120,441
+0.00(+0.00%)
Apr 22, 2022
4.620
4.740
4.513
4.660
86,273
+0.03(+0.65%)
Apr 21, 2022
4.750
4.790
4.605
4.630
36,762
-0.16(-3.34%)
Apr 20, 2022
4.660
4.880
4.600
4.790
51,729
+0.13(+2.79%)
Apr 19, 2022
4.610
4.690
4.422
4.660
72,721
+0.00(+0.00%)
Apr 18, 2022
4.740
4.740
4.640
4.660
42,937
-0.08(-1.69%)
Apr 14, 2022
4.760
4.870
4.690
4.740
42,793
+0.03(+0.64%)
Apr 13, 2022
4.660
4.880
4.660
4.710
89,395
+0.05(+1.07%)
Apr 12, 2022
4.670
4.890
4.600
4.660
144,646
-0.02(-0.43%)
Apr 11, 2022
4.190
4.950
4.150
4.680
371,934
+0.53(+12.77%)
Apr 08, 2022
4.010
4.200
4.010
4.150
253,593
+0.25(+6.41%)
Apr 07, 2022
3.910
3.960
3.810
3.900
27,007
+0.00(+0.00%)
Apr 06, 2022
3.890
3.950
3.825
3.900
66,323
+0.03(+0.78%)
Apr 05, 2022
3.860
3.950
3.800
3.870
38,765
+0.01(+0.26%)
Apr 04, 2022
3.920
3.989
3.860
3.860
34,935
-0.05(-1.28%)
Apr 01, 2022
3.870
3.970
3.850
3.910
40,620
+0.09(+2.36%)
Mar 31, 2022
3.750
3.940
3.750
3.820
81,826
-0.15(-3.78%)
Mar 30, 2022
3.850
3.970
3.850
3.970
34,541
+0.01(+0.25%)
Mar 29, 2022
3.850
4.144
3.850
3.960
122,555
+0.05(+1.28%)
Mar 28, 2022
3.950
3.999
3.800
3.910
48,319
-0.07(-1.76%)
Mar 25, 2022
3.920
4.100
3.800
3.980
139,308
-0.16(-3.86%)
Mar 24, 2022
3.920
4.280
3.920
4.140
101,058
+0.15(+3.76%)
Mar 23, 2022
3.930
4.010
3.905
3.990
19,212
+0.09(+2.31%)
Mar 22, 2022
3.930
4.010
3.820
3.900
56,554
+0.00(+0.00%)
Mar 21, 2022
4.030
4.060
3.850
3.900
31,470
-0.19(-4.65%)
Mar 18, 2022
3.860
4.090
3.820
4.090
40,377
+0.19(+4.87%)
Mar 17, 2022
3.820
3.903
3.820
3.900
21,581
+0.09(+2.36%)
Mar 16, 2022
3.900
4.006
3.810
3.810
21,730
-0.11(-2.81%)
Mar 15, 2022
3.860
3.990
3.860
3.920
28,388
+0.03(+0.77%)
Mar 14, 2022
3.950
3.990
3.822
3.890
23,010
-0.18(-4.42%)
Mar 11, 2022
4.050
4.120
3.910
4.070
17,716
+0.07(+1.75%)
Mar 10, 2022
4.140
4.140
3.903
4.000
16,003
+0.01(+0.25%)
Mar 09, 2022
4.090
4.140
3.990
3.990
10,755
-0.11(-2.68%)
Mar 08, 2022
4.180
4.180
3.871
4.100
25,016
+0.10(+2.50%)
Mar 07, 2022
3.850
4.050
3.850
4.000
76,352
+0.08(+2.04%)
Mar 04, 2022
3.960
4.060
3.910
3.920
51,637
-0.14(-3.45%)
Mar 03, 2022
4.060
4.120
4.020
4.060
18,927
+0.00(+0.00%)
Mar 02, 2022
4.060
4.120
4.020
4.060
10,898
+0.02(+0.50%)
Mar 01, 2022
4.110
4.160
4.017
4.040
20,997
-0.11(-2.65%)
Feb 28, 2022
3.950
4.150
3.890
4.150
22,112
+0.21(+5.33%)
Feb 25, 2022
3.800
4.080
3.940
3.940
74,937
+0.03(+0.77%)
Feb 24, 2022
3.950
4.000
3.860
3.910
48,407
-0.19(-4.63%)
Feb 23, 2022
4.090
4.140
4.015
4.100
57,637
+0.05(+1.23%)
Feb 22, 2022
4.000
4.090
3.950
4.050
40,614
-0.04(-0.98%)
Feb 18, 2022
4.090
0
-0.03(-0.73%)
Feb 17, 2022
4.110
4.151
4.045
4.120
20,163
-0.05(-1.20%)
Feb 16, 2022
4.008
4.200
4.008
4.170
27,302
+0.08(+1.96%)
Feb 15, 2022
4.114
4.114
3.960
4.090
32,888
+0.06(+1.49%)
Feb 14, 2022
4.000
4.100
3.970
4.030
20,413
+0.01(+0.25%)
Feb 11, 2022
4.050
4.050
3.950
4.020
22,331
-0.05(-1.23%)
Feb 10, 2022
4.010
4.100
4.000
4.070
10,527
+0.00(+0.00%)
Feb 09, 2022
4.020
4.125
4.020
4.070
11,224
+0.06(+1.50%)
Feb 08, 2022
4.010
4.060
4.000
4.010
18,697
-0.04(-0.99%)
Feb 07, 2022
4.020
4.100
3.956
4.050
45,941
+0.00(+0.00%)
Feb 04, 2022
3.990
4.180
3.850
4.050
58,339
+0.12(+3.05%)
Feb 03, 2022
4.000
4.070
3.930
42,786
-0.09(-2.24%)
Feb 02, 2022
4.060
4.080
4.000
4.020
31,103
-0.03(-0.74%)
Feb 01, 2022
4.430
4.430
4.010
4.050
67,276
-0.38(-8.58%)
Jan 31, 2022
4.020
4.440
4.430
59,138
+0.40(+9.93%)
Jan 28, 2022
4.000
4.100
3.890
4.030
34,806
+0.03(+0.75%)
Jan 27, 2022
4.070
4.210
3.895
4.000
61,734
-0.02(-0.50%)
Jan 26, 2022
4.130
4.190
4.000
4.020
61,942
-0.03(-0.74%)
Jan 25, 2022
3.960
4.275
3.910
4.050
41,329
+0.10(+2.53%)
Jan 24, 2022
4.100
4.225
3.745
3.950
128,134
-0.36(-8.35%)
Jan 21, 2022
4.340
4.430
4.260
4.310
103,074
-0.14(-3.15%)
Jan 20, 2022
4.500
4.500
4.350
4.450
40,939
+0.00(+0.00%)
Jan 19, 2022
4.420
4.500
4.350
4.450
38,535
+0.01(+0.23%)
Jan 18, 2022
4.460
4.600
4.309
4.440
107,119
-0.03(-0.67%)
Jan 14, 2022
4.470
0
+0.00(+0.00%)
Jan 13, 2022
4.660
4.745
4.450
4.470
56,256
-0.19(-4.08%)
Jan 12, 2022
4.710
4.820
4.640
4.660
69,153
-0.09(-1.89%)
Jan 11, 2022
4.530
4.830
4.530
4.750
63,712
+0.09(+1.93%)
Jan 10, 2022
4.700
4.700
4.500
4.660
66,402
-0.11(-2.31%)
Jan 07, 2022
4.750
4.800
4.600
4.770
38,264
+0.07(+1.49%)
Jan 06, 2022
4.750
4.790
4.560
4.700
67,339
-0.09(-1.88%)
Jan 05, 2022
4.960
5.025
4.720
4.790
87,281
-0.17(-3.43%)
Jan 04, 2022
4.970
5.010
4.840
4.960
51,849
-0.02(-0.40%)
Jan 03, 2022
4.910
5.190
4.900
4.980
90,494
+0.03(+0.61%)
Dec 31, 2021
5.150
5.290
4.950
4.950
144,707
-0.23(-4.44%)
Dec 30, 2021
4.800
5.220
4.780
5.180
172,440
+0.38(+7.92%)
Dec 29, 2021
4.710
4.910
4.710
4.800
80,939
+0.00(+0.00%)
Dec 28, 2021
4.720
4.870
4.590
4.800
107,503
+0.05(+1.05%)
Dec 27, 2021
4.680
4.880
4.600
4.750
114,528
+0.11(+2.37%)
Dec 23, 2021
4.630
4.690
4.560
4.640
71,600
+0.07(+1.53%)
Dec 22, 2021
4.510
4.610
4.430
4.570
114,511
+0.00(+0.00%)
Dec 21, 2021
4.450
4.608
4.378
4.570
71,803
+0.17(+3.86%)
Dec 20, 2021
4.330
4.430
4.176
4.400
130,783
-0.06(-1.35%)
Dec 17, 2021
4.440
4.510
4.290
4.460
127,905
+0.02(+0.45%)
Dec 16, 2021
4.500
4.510
4.360
4.440
79,549
-0.03(-0.67%)
Dec 15, 2021
4.340
4.500
4.230
4.470
139,352
+0.06(+1.36%)
Dec 14, 2021
4.430
4.540
3.950
4.410
329,877
-0.10(-2.22%)
Dec 13, 2021
4.970
4.970
4.452
4.510
143,805
-0.12(-2.59%)
Dec 10, 2021
4.630
4.691
4.540
4.630
57,441
+0.09(+1.98%)
Dec 09, 2021
4.630
4.740
4.530
4.540
171,234
-0.02(-0.44%)
Dec 08, 2021
4.610
4.650
4.540
4.560
93,443
-0.05(-1.08%)
Dec 07, 2021
4.570
4.810
4.510
4.610
167,224
+0.08(+1.77%)
Dec 06, 2021
4.540
4.670
4.440
4.530
173,604
-0.19(-4.03%)
Dec 03, 2021
4.930
4.930
4.520
4.720
141,539
-0.23(-4.65%)
Dec 02, 2021
5.010
5.035
4.670
4.950
151,624
+0.02(+0.41%)
Dec 01, 2021
5.150
5.170
4.880
4.930
145,908
-0.17(-3.33%)
Nov 30, 2021
5.220
5.260
5.129
5.100
104,617
-0.14(-2.67%)
Nov 29, 2021
5.350
5.370
5.050
5.240
107,199
-0.13(-2.42%)
Nov 26, 2021
5.310
5.450
5.130
5.370
80,635
-0.11(-2.01%)
Nov 24, 2021
5.310
5.480
5.268
5.480
67,389
+0.21(+3.98%)
Nov 23, 2021
5.230
5.380
5.200
5.270
120,932
+0.17(+3.33%)
Nov 22, 2021
5.180
5.220
4.900
5.100
139,438
-0.16(-3.04%)
Nov 19, 2021
5.250
5.390
5.220
5.260
38,525
-0.03(-0.57%)
Nov 18, 2021
5.610
5.330
5.280
5.290
113,017
-0.32(-5.70%)
Nov 17, 2021
5.580
5.690
5.530
5.610
70,291
-0.05(-0.88%)
Nov 16, 2021
5.580
5.670
5.343
5.660
83,975
+0.07(+1.25%)
Nov 15, 2021
5.510
5.640
5.410
5.590
103,609
-0.03(-0.53%)
Nov 12, 2021
5.610
5.690
5.500
5.620
116,959
+0.02(+0.36%)
Nov 11, 2021
5.380
5.600
5.340
5.600
165,403
+0.40(+7.69%)
Nov 10, 2021
5.130
5.200
69,293
-0.04(-0.76%)
Nov 09, 2021
5.340
5.370
5.120
5.240
68,214
-0.02(-0.38%)
Nov 08, 2021
5.410
5.466
5.230
5.260
75,120
-0.14(-2.59%)
Nov 05, 2021
5.450
5.550
5.360
5.400
32,184
-0.03(-0.55%)
Nov 04, 2021
5.540
5.560
5.390
5.430
59,057
-0.07(-1.27%)
Nov 03, 2021
5.490
5.580
5.330
5.500
118,543
+0.01(+0.18%)
Nov 02, 2021
5.250
5.490
5.140
5.490
82,883
+0.33(+6.40%)
Nov 01, 2021
5.000
5.245
5.010
5.160
50,277
+0.15(+2.99%)
Oct 29, 2021
5.070
5.125
5.000
5.010
32,889
-0.07(-1.38%)
Oct 28, 2021
4.930
5.110
4.930
5.080
50,075
+0.10(+2.01%)
Oct 27, 2021
5.090
5.103
4.900
4.980
54,803
-0.16(-3.11%)
Oct 26, 2021
5.150
5.085
5.140
55,671
+0.05(+0.98%)
Oct 25, 2021
4.790
5.110
4.760
5.090
86,660
+0.22(+4.52%)
Oct 22, 2021
4.960
4.990
4.870
4.870
77,722
-0.11(-2.21%)
Oct 21, 2021
5.050
5.062
4.910
4.980
56,009
-0.10(-1.97%)
Oct 20, 2021
5.080
5.080
4.960
5.080
60,612
+0.00(+0.00%)
Oct 19, 2021
5.000
5.090
4.935
5.080
79,700
+0.12(+2.42%)
Oct 18, 2021
4.990
5.100
4.930
4.960
105,399
-0.07(-1.39%)
Oct 15, 2021
5.180
5.180
5.015
5.030
53,312
-0.15(-2.90%)
Oct 14, 2021
5.200
5.230
5.110
5.180
27,532
+0.00(+0.00%)
Oct 13, 2021
5.170
5.240
5.100
5.180
29,136
+0.06(+1.17%)
Oct 12, 2021
5.060
5.180
4.980
5.120
92,621
+0.07(+1.39%)
Oct 11, 2021
4.860
5.096
4.800
5.050
66,085
+0.15(+3.06%)
Oct 08, 2021
4.950
4.990
4.835
4.900
87,436
-0.02(-0.41%)
Oct 07, 2021
5.000
5.000
4.860
4.920
154,035
-0.10(-1.99%)
Oct 06, 2021
4.950
5.100
4.820
5.020
54,974
+0.01(+0.20%)
Oct 05, 2021
4.800
5.020
4.800
5.010
48,652
+0.21(+4.37%)
Oct 04, 2021
5.050
5.050
4.700
4.800
110,101
-0.28(-5.51%)
Oct 01, 2021
5.100
5.150
4.980
5.080
65,456
+0.05(+0.99%)
Sep 30, 2021
5.050
5.140
4.920
5.030
51,798
+0.03(+0.60%)
Sep 29, 2021
5.100
5.200
4.870
5.000
152,590
-0.10(-1.96%)
Sep 28, 2021
5.100
5.201
5.020
5.100
73,964
-0.04(-0.78%)
Sep 27, 2021
5.260
5.320
5.140
5.140
55,516
-0.17(-3.20%)
Sep 24, 2021
5.230
5.350
5.120
5.310
46,608
+0.03(+0.57%)
Sep 23, 2021
5.290
5.350
5.217
5.280
48,051
+0.02(+0.38%)
Sep 22, 2021
5.040
5.370
5.040
5.260
57,988
+0.20(+3.95%)
Sep 21, 2021
5.190
5.200
5.040
5.060
94,491
-0.01(-0.20%)
Sep 20, 2021
5.250
5.289
5.060
5.070
119,846
-0.25(-4.70%)
Sep 17, 2021
5.470
5.480
5.310
5.320
76,853
-0.08(-1.48%)
Sep 16, 2021
5.360
5.560
5.320
5.400
83,851
+0.06(+1.12%)
Sep 15, 2021
5.410
5.500
5.250
5.340
139,178
-0.12(-2.20%)
Sep 14, 2021
5.640
5.670
5.390
5.460
119,810
-0.22(-3.87%)
Sep 13, 2021
5.740
5.780
5.550
5.680
118,903
-0.13(-2.24%)
Sep 10, 2021
5.780
6.000
5.748
5.810
107,809
+0.03(+0.52%)
Sep 09, 2021
5.710
5.938
5.530
5.780
159,063
+0.06(+1.05%)
Sep 08, 2021
6.100
6.100
5.670
5.720
101,562
-0.36(-5.92%)
Sep 07, 2021
6.000
6.190
5.990
6.080
173,724
+0.12(+2.01%)
Sep 03, 2021
5.920
6.240
5.860
5.960
304,148
+0.07(+1.19%)
Sep 02, 2021
5.880
6.000
5.810
5.890
122,858
+0.00(+0.00%)
Sep 01, 2021
5.710
5.950
5.660
5.890
129,193
+0.23(+4.06%)
Aug 31, 2021
5.610
5.740
5.500
5.660
84,108
+0.09(+1.62%)
Aug 30, 2021
5.670
5.730
5.500
5.570
78,616
-0.06(-1.07%)
Aug 27, 2021
5.500
5.870
5.500
5.630
256,348
+0.15(+2.74%)
Aug 26, 2021
5.480
5.630
5.440
5.480
39,097
-0.01(-0.18%)
Aug 25, 2021
5.460
5.670
5.400
5.490
79,691
+0.03(+0.55%)
Aug 24, 2021
5.560
5.640
5.431
5.460
77,952
-0.09(-1.62%)
Aug 23, 2021
5.270
5.650
5.270
5.550
140,454
+0.27(+5.11%)
Aug 20, 2021
5.310
5.463
5.175
5.280
108,592
-0.03(-0.56%)
Aug 19, 2021
5.320
5.400
5.220
5.310
97,116
-0.09(-1.67%)
Aug 18, 2021
5.350
5.670
5.325
5.400
124,611
-0.01(-0.18%)
Aug 17, 2021
5.330
5.593
5.310
5.410
82,302
-0.05(-0.92%)
Aug 16, 2021
5.570
5.670
5.370
5.460
167,041
-0.15(-2.67%)
Aug 13, 2021
5.980
5.990
5.530
5.610
193,104
-0.38(-6.34%)
Aug 12, 2021
5.980
6.030
5.750
5.990
165,636
+0.14(+2.39%)
Aug 11, 2021
5.760
5.950
5.760
5.850
63,976
+0.10(+1.74%)
Aug 10, 2021
6.250
6.250
5.700
5.750
108,818
-0.59(-9.31%)
Aug 09, 2021
6.010
6.450
5.980
6.340
182,379
+0.37(+6.20%)
Aug 06, 2021
6.160
6.235
5.910
5.970
67,473
-0.08(-1.32%)
Aug 05, 2021
5.820
6.100
5.800
6.050
70,451
+0.24(+4.13%)
Aug 04, 2021
6.220
6.300
5.800
5.810
83,805
-0.45(-7.19%)
Aug 03, 2021
6.310
6.660
6.080
6.260
241,142
-0.02(-0.32%)
Aug 02, 2021
6.100
6.320
5.920
6.280
258,058
+0.29(+4.84%)
Jul 30, 2021
5.530
6.189
5.450
5.990
346,605
+0.70(+13.23%)
Jul 29, 2021
5.450
5.520
5.210
5.290
50,114
-0.13(-2.40%)
Jul 28, 2021
5.180
5.428
5.130
5.420
41,490
+0.28(+5.45%)
Jul 27, 2021
5.240
5.240
5.020
5.140
51,039
-0.07(-1.34%)
Jul 26, 2021
5.210
5.450
5.150
5.210
54,031
+0.06(+1.17%)
Jul 23, 2021
5.130
5.194
5.050
5.150
51,485
-0.05(-0.96%)
Jul 22, 2021
5.210
5.429
5.150
5.200
43,982
-0.16(-2.99%)
Jul 21, 2021
5.420
5.530
5.340
5.360
57,670
-0.06(-1.11%)
Jul 20, 2021
5.160
5.470
5.050
5.420
72,102
+0.27(+5.24%)
Jul 19, 2021
4.920
5.164
4.775
5.150
103,742
+0.14(+2.79%)
Jul 16, 2021
5.110
5.150
4.970
5.010
77,636
-0.05(-0.99%)
Jul 15, 2021
5.230
5.290
4.910
5.060
78,991
-0.23(-4.35%)
Jul 14, 2021
5.680
5.702
5.280
5.290
76,661
-0.35(-6.21%)
Jul 13, 2021
5.880
5.920
5.610
5.640
71,337
-0.27(-4.57%)
Jul 12, 2021
5.950
6.020
5.820
5.910
117,832
-0.05(-0.84%)
Jul 09, 2021
5.890
6.080
5.820
5.960
111,895
+0.16(+2.76%)
Jul 08, 2021
5.530
5.880
5.440
5.800
117,711
-0.09(-1.53%)
Jul 07, 2021
5.660
5.940
5.380
5.890
172,281
+0.30(+5.37%)
Jul 06, 2021
5.620
5.650
5.450
5.590
86,138
-0.03(-0.53%)
Jul 02, 2021
5.640
5.690
5.560
5.620
67,596
-0.03(-0.53%)
Jul 01, 2021
5.800
5.800
5.620
5.650
49,592
-0.14(-2.42%)
Jun 30, 2021
5.570
5.800
5.570
5.790
61,797
+0.23(+4.14%)
Jun 29, 2021
5.970
6.060
5.510
5.560
164,368
-0.50(-8.25%)
Jun 28, 2021
6.160
6.160
5.950
6.060
89,909
-0.10(-1.62%)
Jun 25, 2021
6.150
6.160
5.990
6.160
74,101
+0.06(+0.98%)
Jun 24, 2021
6.100
6.200
5.920
6.100
66,842
+0.04(+0.66%)
Jun 23, 2021
5.990
6.060
5.850
6.060
137,845
+0.36(+6.32%)
Jun 22, 2021
5.650
5.740
5.610
5.700
75,434
+0.09(+1.60%)
Jun 21, 2021
5.630
5.800
5.610
5.610
60,194
+0.03(+0.54%)
Jun 18, 2021
5.700
5.825
5.550
5.580
111,572
-0.20(-3.46%)
Jun 17, 2021
5.990
6.091
5.760
5.780
107,334
-0.25(-4.15%)
Jun 16, 2021
6.170
6.200
5.950
6.030
72,289
-0.16(-2.58%)
Jun 15, 2021
6.400
6.460
5.920
6.190
199,418
-0.20(-3.13%)
Jun 14, 2021
6.010
6.490
5.990
6.390
213,468
+0.42(+7.04%)
Jun 11, 2021
5.890
5.991
5.860
5.970
57,126
+0.11(+1.88%)
Jun 10, 2021
6.080
6.130
5.820
5.860
83,529
-0.18(-2.98%)
Jun 09, 2021
6.060
6.122
5.910
6.040
97,517
+0.00(+0.00%)
Jun 08, 2021
6.090
6.300
5.975
6.040
106,642
+0.08(+1.34%)
Jun 07, 2021
5.620
6.040
5.614
5.960
92,420
+0.31(+5.49%)
Jun 04, 2021
5.730
5.800
5.590
5.650
75,029
-0.06(-1.05%)
Jun 03, 2021
5.440
5.850
5.420
5.710
71,117
+0.13(+2.33%)
Jun 02, 2021
5.710
5.750
5.413
5.580
128,816
-0.14(-2.45%)
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.