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
Dogness Corp Cl A
(NQ:
DOGZ
)
16.04
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 10, 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, 2019
3.039
3.039
3.000
3.015
14,400
+0.00(+0.16%)
May 30, 2019
3.000
3.096
2.876
3.010
20,130
-0.05(-1.51%)
May 29, 2019
3.056
3.160
2.884
3.056
26,570
-0.05(-1.74%)
May 28, 2019
3.300
3.300
3.110
3.110
17,162
-0.13(-4.01%)
May 24, 2019
3.385
3.385
3.190
3.240
12,700
-0.09(-2.70%)
May 23, 2019
3.370
3.385
3.290
3.330
16,997
+0.01(+0.30%)
May 22, 2019
3.430
3.440
3.280
3.320
30,037
+0.02(+0.61%)
May 21, 2019
3.390
3.390
3.260
3.300
33,698
-0.10(-2.94%)
May 20, 2019
3.470
3.490
3.350
3.400
29,147
+0.10(+3.03%)
May 17, 2019
3.394
3.407
3.162
3.300
17,800
-0.08(-2.37%)
May 16, 2019
3.390
3.390
3.377
3.380
18,304
-0.01(-0.29%)
May 15, 2019
3.470
3.480
3.385
3.390
22,002
+0.03(+0.89%)
May 14, 2019
3.487
3.487
3.360
3.360
24,191
-0.11(-3.17%)
May 13, 2019
3.290
3.470
3.260
3.470
23,250
+0.12(+3.58%)
May 10, 2019
3.306
3.377
3.260
3.350
23,800
+0.01(+0.30%)
May 09, 2019
3.400
3.400
3.220
3.340
20,646
-0.04(-1.33%)
May 08, 2019
3.400
3.420
3.257
3.385
27,260
-0.02(-0.44%)
May 07, 2019
3.290
3.400
3.230
3.400
24,586
+0.00(+0.00%)
May 06, 2019
3.290
3.418
3.270
3.400
21,916
-0.02(-0.58%)
May 03, 2019
3.570
3.570
3.300
3.420
22,100
+0.00(+0.00%)
May 02, 2019
3.324
3.473
3.230
3.420
24,950
-0.05(-1.44%)
May 01, 2019
3.450
3.490
3.210
3.470
50,344
+0.02(+0.58%)
Apr 30, 2019
3.450
3.630
3.267
3.450
59,566
+0.00(+0.00%)
Apr 29, 2019
3.030
3.450
3.030
3.450
90,041
+0.43(+14.24%)
Apr 26, 2019
2.980
3.060
2.850
3.020
63,100
+0.01(+0.33%)
Apr 25, 2019
3.010
3.060
2.820
3.010
72,836
+0.01(+0.33%)
Apr 24, 2019
3.037
3.040
2.950
3.000
71,893
+0.10(+3.45%)
Apr 23, 2019
2.920
3.080
2.890
2.900
68,454
-0.05(-1.69%)
Apr 22, 2019
3.150
3.275
2.805
2.950
64,362
-0.21(-6.65%)
Apr 18, 2019
2.990
3.240
2.740
3.160
57,700
+0.21(+7.12%)
Apr 17, 2019
3.170
3.700
2.950
2.950
113,427
-0.27(-8.27%)
Apr 16, 2019
3.414
3.690
2.655
3.216
179,914
-0.33(-9.41%)
Apr 15, 2019
3.820
3.831
3.460
3.550
140,240
-0.21(-5.69%)
Apr 12, 2019
3.820
3.840
3.764
3.764
57,700
-0.02(-0.42%)
Apr 11, 2019
3.800
3.800
3.630
3.780
50,059
+0.01(+0.27%)
Apr 10, 2019
3.850
3.900
3.650
3.770
62,599
-0.08(-2.08%)
Apr 09, 2019
3.900
4.230
3.750
3.850
136,945
-0.05(-1.28%)
Apr 08, 2019
3.670
3.920
3.520
3.900
90,553
+0.18(+4.76%)
Apr 05, 2019
3.530
3.723
3.500
3.723
70,500
+0.16(+4.57%)
Apr 04, 2019
3.550
3.580
3.400
3.560
52,485
+0.01(+0.28%)
Apr 03, 2019
3.550
3.600
3.390
3.550
48,482
-0.01(-0.28%)
Apr 02, 2019
3.530
3.560
3.370
3.560
52,558
+0.07(+2.01%)
Apr 01, 2019
3.530
3.543
3.390
3.490
54,390
-0.04(-1.09%)
Mar 29, 2019
3.583
3.583
3.510
3.529
52,200
-0.01(-0.32%)
Mar 28, 2019
3.580
3.600
3.450
3.540
63,108
-0.06(-1.67%)
Mar 27, 2019
3.570
3.630
3.570
3.600
62,032
-0.01(-0.28%)
Mar 26, 2019
3.610
3.732
3.480
3.610
69,008
+0.03(+0.84%)
Mar 25, 2019
3.600
3.600
3.320
3.580
78,283
-0.01(-0.28%)
Mar 22, 2019
3.580
3.630
3.500
3.590
46,000
-0.02(-0.55%)
Mar 21, 2019
3.560
3.687
3.550
3.610
34,932
+0.03(+0.93%)
Mar 20, 2019
3.579
3.640
3.560
3.577
41,052
-0.06(-1.73%)
Mar 19, 2019
3.580
3.700
3.570
3.640
34,429
+0.05(+1.39%)
Mar 18, 2019
3.560
3.800
3.370
3.590
63,856
+0.09(+2.57%)
Mar 15, 2019
3.540
3.570
3.412
3.500
12,200
+0.00(+0.00%)
Mar 14, 2019
3.440
3.550
3.440
3.500
15,436
-0.06(-1.68%)
Mar 13, 2019
3.610
3.610
3.430
3.560
23,133
+0.15(+4.40%)
Mar 12, 2019
3.450
3.450
3.350
3.410
11,954
-0.13(-3.67%)
Mar 11, 2019
3.600
3.630
3.340
3.540
27,351
-0.06(-1.67%)
Mar 08, 2019
3.810
3.810
3.430
3.600
4,000
-0.21(-5.51%)
Mar 07, 2019
3.800
3.845
3.760
3.810
45,952
-0.05(-1.30%)
Mar 06, 2019
3.400
3.860
3.380
3.860
161,734
+0.45(+13.20%)
Mar 05, 2019
3.434
3.434
3.390
3.410
9,632
+0.00(+0.00%)
Mar 04, 2019
3.365
3.450
3.365
3.410
18,204
+0.00(+0.00%)
Mar 01, 2019
3.450
3.450
3.330
3.410
4,700
-0.03(-0.96%)
Feb 28, 2019
3.380
3.450
3.216
3.443
6,488
-0.06(-1.63%)
Feb 27, 2019
3.550
3.550
3.430
3.500
8,647
+0.01(+0.29%)
Feb 26, 2019
3.740
3.740
3.400
3.490
22,493
+0.04(+1.16%)
Feb 25, 2019
3.480
3.520
3.364
3.450
37,305
-0.05(-1.34%)
Feb 22, 2019
3.650
3.650
3.485
3.497
9,800
-0.06(-1.77%)
Feb 21, 2019
3.700
3.700
3.445
3.560
13,824
+0.05(+1.42%)
Feb 20, 2019
3.530
3.760
3.420
3.510
14,262
-0.04(-1.13%)
Feb 19, 2019
3.540
3.820
3.540
3.550
12,540
-0.01(-0.28%)
Feb 15, 2019
3.600
3.600
3.525
3.560
26,200
-0.08(-2.20%)
Feb 14, 2019
3.590
3.650
3.543
3.640
12,722
+0.02(+0.55%)
Feb 13, 2019
3.690
3.698
3.590
3.620
9,510
-0.08(-2.16%)
Feb 12, 2019
3.649
3.700
3.649
3.700
5,422
+0.05(+1.37%)
Feb 11, 2019
3.690
3.750
3.650
3.650
12,724
-0.08(-2.14%)
Feb 08, 2019
3.870
3.870
3.700
3.730
4,500
-0.02(-0.50%)
Feb 07, 2019
3.883
3.883
3.700
3.749
13,227
+0.11(+2.98%)
Feb 06, 2019
3.796
3.796
3.640
3.640
3,418
-0.14(-3.70%)
Feb 05, 2019
3.980
3.980
3.721
3.780
18,159
+0.03(+0.80%)
Feb 04, 2019
3.790
3.900
3.632
3.750
23,587
-0.15(-3.85%)
Feb 01, 2019
4.000
4.090
3.800
3.900
20,500
-0.15(-3.70%)
Jan 31, 2019
3.500
4.050
3.440
4.050
17,125
+0.60(+17.39%)
Jan 30, 2019
3.670
3.814
3.450
3.450
19,624
-0.23(-6.25%)
Jan 29, 2019
3.740
3.860
3.680
3.680
14,885
-0.02(-0.54%)
Jan 28, 2019
3.800
3.900
3.700
3.700
30,836
-0.12(-3.14%)
Jan 25, 2019
3.840
3.850
3.770
3.820
20,200
+0.02(+0.53%)
Jan 24, 2019
3.950
3.950
3.754
3.800
16,441
-0.05(-1.30%)
Jan 23, 2019
4.050
4.060
3.850
3.850
42,291
-0.23(-5.64%)
Jan 22, 2019
3.950
4.080
3.950
4.080
52,463
+0.15(+3.82%)
Jan 18, 2019
3.850
4.140
3.850
3.930
101,000
+0.03(+0.77%)
Jan 17, 2019
3.810
3.900
3.810
3.900
59,902
+0.10(+2.63%)
Jan 16, 2019
3.500
3.800
3.500
3.800
68,408
+0.39(+11.44%)
Jan 15, 2019
3.740
3.740
3.410
3.410
70,073
-0.35(-9.31%)
Jan 14, 2019
3.799
3.799
3.760
3.760
1,794
-0.12(-3.09%)
Jan 11, 2019
3.950
3.960
3.820
3.880
13,900
-0.05(-1.27%)
Jan 10, 2019
3.950
4.000
3.903
3.930
28,191
+0.03(+0.77%)
Jan 09, 2019
3.950
4.000
3.900
3.900
72,444
-0.05(-1.15%)
Jan 08, 2019
3.800
4.000
3.732
3.945
84,937
+0.19(+4.93%)
Jan 07, 2019
3.810
3.810
3.760
3.760
43,485
+0.06(+1.62%)
Jan 04, 2019
3.800
3.950
3.700
3.700
56,000
-0.03(-0.81%)
Jan 03, 2019
3.720
3.860
3.620
3.730
43,607
-0.05(-1.32%)
Jan 02, 2019
3.892
3.950
3.774
3.780
43,169
-0.12(-3.08%)
Dec 31, 2018
3.880
3.910
3.740
3.900
48,900
+0.14(+3.72%)
Dec 28, 2018
3.830
3.830
3.730
3.760
27,700
-0.09(-2.34%)
Dec 27, 2018
3.770
3.900
3.770
3.850
30,878
+0.05(+1.40%)
Dec 26, 2018
3.840
3.940
3.780
3.797
35,571
-0.02(-0.60%)
Dec 24, 2018
3.900
3.950
3.790
3.820
19,800
-0.08(-2.05%)
Dec 21, 2018
3.950
4.000
3.860
3.900
36,100
+0.04(+1.04%)
Dec 20, 2018
3.970
4.080
3.850
3.860
38,642
-0.12(-3.03%)
Dec 19, 2018
4.100
4.150
3.780
3.981
67,428
+0.05(+1.27%)
Dec 18, 2018
3.882
4.011
3.807
3.931
48,851
+0.10(+2.63%)
Dec 17, 2018
3.880
3.990
3.650
3.830
47,129
-0.15(-3.77%)
Dec 14, 2018
3.730
3.980
3.570
3.980
28,700
+0.30(+8.15%)
Dec 13, 2018
4.000
4.100
3.680
3.680
35,107
-0.32(-8.00%)
Dec 12, 2018
3.630
4.249
3.630
4.000
29,815
+0.42(+11.73%)
Dec 11, 2018
3.510
3.680
3.450
3.580
57,270
+0.08(+2.29%)
Dec 10, 2018
3.470
3.580
3.338
3.500
38,112
+0.01(+0.29%)
Dec 07, 2018
3.540
3.560
3.480
3.490
32,800
-0.05(-1.41%)
Dec 06, 2018
3.400
3.540
3.290
3.540
67,481
+0.06(+1.72%)
Dec 04, 2018
3.560
3.660
3.480
3.480
67,200
-0.02(-0.57%)
Dec 03, 2018
3.150
3.600
3.150
3.500
66,764
+0.03(+0.86%)
Nov 30, 2018
3.480
3.480
3.330
3.470
32,000
+0.05(+1.31%)
Nov 29, 2018
3.380
3.490
3.300
3.425
50,320
+0.07(+2.13%)
Nov 28, 2018
3.200
3.370
3.091
3.354
62,057
+0.16(+4.93%)
Nov 27, 2018
3.200
3.200
3.170
3.196
40,409
+0.03(+0.80%)
Nov 26, 2018
3.090
3.190
3.060
3.171
62,036
+0.10(+3.28%)
Nov 23, 2018
3.020
3.090
2.980
3.070
40,600
+0.14(+4.78%)
Nov 21, 2018
2.930
2.930
2.930
0
+0.33(+12.69%)
Nov 20, 2018
2.100
2.820
2.100
2.600
81,051
+0.60(+30.00%)
Nov 19, 2018
2.000
2.050
2.000
2.000
700
+0.03(+1.52%)
Nov 16, 2018
2.100
2.100
1.970
1.970
300
-0.07(-3.43%)
Nov 15, 2018
2.052
2.170
1.956
2.040
2,348
+0.00(+0.02%)
Nov 14, 2018
2.020
2.170
2.020
2.040
2,320
+0.02(+0.97%)
Nov 13, 2018
2.190
2.190
2.020
2.020
735
+0.01(+0.50%)
Nov 12, 2018
2.010
2.033
2.010
2.010
3,470
-0.06(-2.90%)
Nov 09, 2018
2.200
2.200
2.030
2.070
2,900
+0.03(+1.47%)
Nov 08, 2018
2.110
2.110
2.040
2.040
2,560
+0.02(+0.99%)
Nov 07, 2018
2.070
2.070
1.960
2.020
4,934
-0.13(-6.05%)
Nov 06, 2018
2.130
2.150
2.116
2.150
493
+0.09(+4.37%)
Nov 05, 2018
2.200
2.200
2.060
2.060
2,605
+0.01(+0.49%)
Nov 02, 2018
2.160
2.160
2.050
2.050
400
-0.16(-7.24%)
Nov 01, 2018
2.010
2.300
2.010
2.210
2,629
+0.09(+4.25%)
Oct 31, 2018
2.120
2.120
2.120
2.120
107
+0.02(+0.95%)
Oct 30, 2018
2.300
2.300
2.100
2.100
1,912
+0.06(+2.94%)
Oct 29, 2018
2.150
2.150
2.040
2.040
501
-0.08(-3.77%)
Oct 26, 2018
2.280
2.280
2.120
2.120
200
+0.02(+0.95%)
Oct 25, 2018
2.170
2.300
2.100
2.100
993
+0.03(+1.45%)
Oct 24, 2018
2.270
2.270
2.070
2.070
223
-0.18(-8.00%)
Oct 23, 2018
2.250
2.250
2.245
2.250
4,126
-0.05(-2.18%)
Oct 22, 2018
2.350
2.350
2.300
2.300
859
+0.00(+0.00%)
Oct 19, 2018
2.180
2.390
2.180
2.300
7,400
-0.06(-2.54%)
Oct 18, 2018
2.438
2.438
2.337
2.360
5,487
+0.02(+0.79%)
Oct 17, 2018
2.320
2.342
2.320
2.342
631
-0.10(-4.03%)
Oct 16, 2018
2.500
2.517
2.440
2.440
9,416
+0.00(+0.07%)
Oct 15, 2018
2.320
2.438
2.300
2.438
8,226
+0.18(+7.89%)
Oct 12, 2018
2.130
2.355
2.130
2.260
14,600
+0.18(+8.65%)
Oct 11, 2018
2.000
2.080
2.000
2.080
2,865
+0.04(+1.96%)
Oct 10, 2018
2.200
2.200
2.000
2.040
4,180
+0.01(+0.48%)
Oct 09, 2018
1.814
2.300
1.814
2.030
15,416
+0.24(+13.35%)
Oct 08, 2018
2.300
2.300
1.770
1.791
72,866
-0.51(-22.13%)
Oct 05, 2018
2.300
2.300
2.300
2.300
3,300
-0.01(-0.43%)
Oct 04, 2018
2.550
2.550
2.310
2.310
2,092
-0.24(-9.41%)
Oct 03, 2018
2.550
2.550
2.550
2.550
132
+0.00(+0.00%)
Oct 02, 2018
2.690
2.690
2.550
2.550
500
+0.00(+0.00%)
Oct 01, 2018
2.576
2.648
2.550
2.550
1,905
+0.05(+2.00%)
Sep 28, 2018
2.350
2.600
2.350
2.500
4,200
+0.22(+9.65%)
Sep 27, 2018
2.500
2.500
2.280
2.280
17,199
+0.00(+0.00%)
Sep 26, 2018
2.260
2.500
2.260
2.280
16,328
+0.02(+0.88%)
Sep 25, 2018
2.244
2.400
2.244
2.260
1,546
-0.01(-0.44%)
Sep 24, 2018
2.520
2.540
2.270
2.270
1,596
-0.28(-10.98%)
Sep 21, 2018
2.800
2.800
2.550
2.550
3,700
-0.27(-9.57%)
Sep 20, 2018
2.870
2.870
2.760
2.820
3,156
+0.05(+1.81%)
Sep 19, 2018
2.771
2.771
2.770
2.770
550
+0.12(+4.53%)
Sep 18, 2018
2.850
2.850
2.650
2.650
7,886
-0.13(-4.68%)
Sep 17, 2018
2.966
2.966
2.675
2.780
45,497
-0.20(-6.71%)
Sep 14, 2018
2.980
2.980
2.980
2.980
300
+0.16(+5.67%)
Sep 13, 2018
2.800
2.830
2.800
2.820
3,184
+0.04(+1.44%)
Sep 12, 2018
2.950
2.950
2.780
2.780
11,239
-0.20(-6.80%)
Sep 11, 2018
2.983
2.983
2.983
2.983
457
+0.16(+5.77%)
Sep 10, 2018
2.800
2.820
2.800
2.820
572
-0.03(-1.05%)
Sep 07, 2018
2.850
2.880
2.850
2.850
900
+0.09(+3.39%)
Sep 06, 2018
2.740
2.756
2.740
2.756
729
+0.01(+0.24%)
Sep 05, 2018
2.900
2.900
2.750
2.750
8,021
-0.05(-1.79%)
Sep 04, 2018
2.800
2.800
2.800
2.800
233
-0.18(-5.99%)
Aug 31, 2018
2.978
2.978
2.978
0
+0.23(+8.30%)
Aug 30, 2018
2.856
2.856
2.750
2.750
2,978
-0.14(-4.84%)
Aug 29, 2018
3.000
3.000
2.890
2.890
1,344
+0.01(+0.35%)
Aug 28, 2018
2.940
3.000
2.880
2.880
1,614
+0.03(+1.05%)
Aug 27, 2018
3.103
3.106
2.817
2.850
8,530
-0.02(-0.70%)
Aug 24, 2018
2.850
2.990
2.850
2.870
20,600
-0.08(-2.71%)
Aug 23, 2018
2.780
2.950
2.780
2.950
2,025
+0.06(+2.08%)
Aug 22, 2018
3.260
3.260
2.880
2.890
1,544
-0.01(-0.34%)
Aug 21, 2018
3.000
3.000
2.710
2.900
3,106
+0.10(+3.57%)
Aug 20, 2018
2.890
2.890
2.750
2.800
6,919
-0.19(-6.35%)
Aug 17, 2018
2.720
3.090
2.720
2.990
9,000
+0.28(+10.33%)
Aug 16, 2018
2.870
3.080
2.710
2.710
8,927
-0.27(-9.06%)
Aug 15, 2018
2.853
2.980
2.853
2.980
7,688
+0.09(+3.11%)
Aug 14, 2018
2.990
3.363
2.840
2.890
16,808
-0.03(-1.03%)
Aug 13, 2018
2.910
2.950
2.700
2.920
12,411
+0.01(+0.34%)
Aug 10, 2018
2.910
2.910
2.910
2.910
800
-0.05(-1.69%)
Aug 09, 2018
2.960
2.960
2.960
68
+0.00(+0.00%)
Aug 08, 2018
3.000
3.000
2.950
2.960
1,891
-0.08(-2.63%)
Aug 07, 2018
3.156
3.174
3.040
3.040
10,926
+0.06(+2.01%)
Aug 06, 2018
2.980
3.050
2.910
2.980
9,271
+0.03(+1.02%)
Aug 03, 2018
3.120
3.120
2.950
2.950
8,100
+0.01(+0.34%)
Aug 02, 2018
2.960
3.150
2.910
2.940
8,808
-0.07(-2.33%)
Aug 01, 2018
3.070
3.250
2.934
3.010
12,246
+0.10(+3.43%)
Jul 31, 2018
2.920
3.234
2.910
2.910
25,843
-0.17(-5.52%)
Jul 30, 2018
2.950
3.080
2.822
3.080
10,021
+0.22(+7.69%)
Jul 27, 2018
3.040
3.040
2.800
2.860
15,100
-0.16(-5.30%)
Jul 26, 2018
3.097
3.097
3.020
3.020
2,200
-0.04(-1.31%)
Jul 25, 2018
2.880
3.100
2.848
3.060
28,785
+0.04(+1.32%)
Jul 24, 2018
3.450
3.490
3.020
3.020
43,438
-0.42(-12.21%)
Jul 23, 2018
3.670
3.670
3.350
3.440
25,489
-0.11(-3.10%)
Jul 20, 2018
3.250
3.587
3.232
3.550
67,529
+0.30(+9.23%)
Jul 19, 2018
2.944
3.269
2.900
3.250
43,150
+0.42(+14.84%)
Jul 18, 2018
2.680
3.011
2.630
2.830
36,901
+0.16(+6.03%)
Jul 17, 2018
3.090
3.090
2.500
2.669
49,374
-0.43(-13.90%)
Jul 16, 2018
3.120
3.250
3.050
3.100
19,527
-0.05(-1.52%)
Jul 13, 2018
3.210
3.210
3.148
3.148
6,401
-0.18(-5.47%)
Jul 12, 2018
3.400
3.417
3.150
3.330
11,306
-0.07(-2.06%)
Jul 11, 2018
3.820
3.820
3.220
3.400
41,553
-0.41(-10.76%)
Jul 10, 2018
4.060
4.060
3.670
3.810
49,453
-0.35(-8.43%)
Jul 09, 2018
4.170
4.190
4.000
4.161
17,114
-0.15(-3.59%)
Jul 06, 2018
4.320
4.440
4.110
4.316
43,053
-0.08(-1.92%)
Jul 05, 2018
4.320
4.445
4.201
4.400
24,083
+0.20(+4.86%)
Jul 03, 2018
4.196
4.196
4.196
0
+0.02(+0.44%)
Jul 02, 2018
4.180
4.180
4.170
4.178
4,075
+0.13(+3.15%)
Jun 29, 2018
4.200
4.200
4.030
4.050
6,239
+0.00(+0.00%)
Jun 28, 2018
4.390
4.390
4.011
4.050
7,631
+0.05(+1.35%)
Jun 27, 2018
4.180
4.400
3.981
3.996
21,995
-0.12(-3.01%)
Jun 26, 2018
4.100
4.320
4.050
4.120
21,348
-0.10(-2.37%)
Jun 25, 2018
4.040
4.380
4.040
4.220
24,886
+0.18(+4.38%)
Jun 22, 2018
4.050
4.050
3.980
4.043
9,873
-0.04(-1.08%)
Jun 21, 2018
4.100
4.120
3.995
4.087
16,708
-0.00(-0.07%)
Jun 20, 2018
4.120
4.440
4.090
4.090
1,552
-0.03(-0.74%)
Jun 19, 2018
4.650
4.650
3.980
4.120
3,952
-0.34(-7.66%)
Jun 18, 2018
4.560
4.560
4.280
4.462
11,253
+0.20(+4.75%)
Jun 15, 2018
4.100
3.932
4.260
8,866
+0.16(+3.90%)
Jun 14, 2018
3.909
4.520
3.909
4.100
3,014
-0.30(-6.82%)
Jun 13, 2018
4.390
4.400
4.280
4.400
2,726
-0.01(-0.23%)
Jun 12, 2018
4.690
4.700
4.331
4.410
14,534
-0.39(-8.11%)
Jun 11, 2018
4.800
4.880
4.750
4.799
24,309
+0.06(+1.19%)
Jun 08, 2018
4.850
4.850
4.600
4.743
7,917
-0.16(-3.21%)
Jun 07, 2018
4.900
4.920
4.660
4.900
24,602
+0.30(+6.52%)
Jun 06, 2018
4.920
4.920
4.446
4.600
3,378
-0.32(-6.50%)
Jun 05, 2018
4.320
4.950
4.320
4.920
82,427
+0.40(+8.85%)
Jun 04, 2018
4.710
4.753
4.520
4.520
50,059
-0.20(-4.24%)
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.