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
)
11.05
+0.36 (+3.37%)
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 29, 2020
1.100
1.100
1.036
1.045
7,000
+0.02(+1.49%)
May 28, 2020
1.020
1.070
1.020
1.030
673
+0.01(+0.49%)
May 27, 2020
1.050
1.050
1.000
1.025
34,478
-0.01(-0.49%)
May 26, 2020
1.070
1.075
1.030
1.030
12,285
-0.04(-3.74%)
May 22, 2020
1.110
1.110
1.070
1.070
3,800
+0.00(+0.00%)
May 21, 2020
1.100
1.100
1.070
1.070
16,464
-0.01(-1.13%)
May 20, 2020
1.125
1.125
1.080
1.082
10,491
-0.04(-3.38%)
May 19, 2020
1.120
1.120
1.120
1.120
650
+0.02(+1.82%)
May 18, 2020
1.100
1.100
1.090
1.100
5,761
+0.01(+0.92%)
May 15, 2020
1.120
1.120
1.090
1.090
5,700
-0.04(-3.96%)
May 14, 2020
1.090
1.135
1.090
1.135
9,568
+0.02(+1.79%)
May 13, 2020
1.140
1.140
1.090
1.115
2,325
-0.02(-2.19%)
May 12, 2020
1.140
1.140
1.140
1.140
832
+0.05(+4.58%)
May 11, 2020
1.120
1.120
1.090
1.090
1,734
-0.02(-1.93%)
May 08, 2020
1.105
1.112
1.105
1.112
700
+0.01(+1.05%)
May 07, 2020
1.090
1.105
1.090
1.100
8,376
+0.01(+0.92%)
May 06, 2020
1.090
1.105
1.090
1.090
4,822
+0.00(+0.00%)
May 05, 2020
1.234
1.234
1.090
1.090
24,240
-0.16(-12.80%)
May 04, 2020
1.590
1.590
1.160
1.250
37,467
+0.15(+13.65%)
May 01, 2020
1.100
1.100
1.070
1.100
9,200
+0.03(+3.19%)
Apr 30, 2020
1.090
1.090
1.050
1.066
21,339
-0.01(-1.32%)
Apr 29, 2020
1.030
1.100
1.030
1.080
14,705
+0.09(+9.11%)
Apr 28, 2020
1.190
1.190
0.9900
0.9900
30,479
-0.19(-16.11%)
Apr 27, 2020
1.187
1.200
1.180
1.180
1,382
+0.02(+1.73%)
Apr 24, 2020
1.150
1.160
1.150
1.160
800
+0.00(+0.16%)
Apr 23, 2020
1.200
1.200
1.110
1.158
1,530
-0.01(-1.18%)
Apr 22, 2020
1.130
1.200
1.120
1.172
1,643
-0.00(-0.14%)
Apr 21, 2020
1.162
1.173
1.110
1.173
1,060
+0.07(+5.89%)
Apr 20, 2020
1.150
1.150
1.100
1.108
4,088
+0.01(+0.75%)
Apr 17, 2020
1.130
1.130
1.100
1.100
4,300
-0.05(-4.03%)
Apr 16, 2020
1.140
1.150
1.140
1.146
1,385
+0.01(+0.99%)
Apr 15, 2020
1.080
1.150
1.080
1.135
12,827
+0.05(+4.61%)
Apr 14, 2020
1.085
1.090
1.080
1.085
3,823
+0.00(+0.46%)
Apr 13, 2020
1.080
1.090
1.070
1.080
9,362
+0.00(+0.00%)
Apr 09, 2020
1.090
1.090
1.070
1.080
8,600
+0.00(+0.00%)
Apr 08, 2020
1.070
1.090
1.067
1.080
3,614
+0.01(+0.93%)
Apr 07, 2020
1.080
1.080
1.070
1.070
13,059
+0.01(+0.94%)
Apr 06, 2020
1.070
1.070
1.050
1.060
2,856
-0.01(-1.36%)
Apr 03, 2020
1.090
1.090
1.070
1.075
5,200
-0.02(-1.41%)
Apr 02, 2020
1.090
1.090
1.080
1.090
1,965
+0.02(+1.40%)
Apr 01, 2020
1.071
1.075
1.071
1.075
522
-0.03(-2.27%)
Mar 31, 2020
1.095
1.100
1.095
1.100
502
+0.03(+3.21%)
Mar 30, 2020
1.090
1.090
1.040
1.066
1,580
-0.02(-2.22%)
Mar 27, 2020
1.074
1.100
1.065
1.090
900
+0.02(+1.87%)
Mar 26, 2020
1.049
1.100
1.038
1.070
6,545
+0.04(+3.88%)
Mar 25, 2020
1.030
1.030
1.025
1.030
6,864
+0.00(+0.00%)
Mar 24, 2020
1.020
1.030
1.020
1.030
14,943
+0.02(+1.98%)
Mar 23, 2020
1.024
1.024
0.7770
1.010
39,010
-0.01(-1.18%)
Mar 20, 2020
1.036
1.036
1.020
1.022
9,200
+0.00(+0.21%)
Mar 19, 2020
1.029
1.029
1.020
1.020
10,093
+0.01(+0.99%)
Mar 18, 2020
1.090
1.100
1.010
1.010
31,317
-0.08(-6.95%)
Mar 17, 2020
1.085
1.086
1.080
1.085
7,834
+0.03(+2.85%)
Mar 16, 2020
1.100
1.100
1.050
1.055
82,636
-0.03(-2.86%)
Mar 13, 2020
1.100
1.100
1.080
1.086
21,100
-0.01(-1.24%)
Mar 12, 2020
1.120
1.120
1.100
1.100
10,913
-0.02(-1.79%)
Mar 11, 2020
1.140
1.140
1.120
1.120
4,122
-0.02(-1.94%)
Mar 10, 2020
1.150
1.150
1.140
1.142
1,370
+0.06(+5.76%)
Mar 09, 2020
1.030
1.100
1.030
1.080
21,145
-0.03(-2.70%)
Mar 06, 2020
1.100
1.121
1.100
1.110
11,700
+0.01(+0.91%)
Mar 05, 2020
1.120
1.121
1.100
1.100
8,172
+0.00(+0.00%)
Mar 04, 2020
1.120
1.125
1.100
1.100
5,140
+0.00(+0.00%)
Mar 03, 2020
1.120
1.130
1.100
1.100
13,680
-0.02(-1.79%)
Mar 02, 2020
1.120
1.130
1.120
1.120
2,863
+0.02(+1.82%)
Feb 28, 2020
1.100
1.140
1.100
1.100
3,300
+0.00(+0.00%)
Feb 27, 2020
1.100
1.150
1.100
1.100
12,171
-0.02(-2.22%)
Feb 26, 2020
1.200
1.200
1.100
1.125
8,682
-0.00(-0.29%)
Feb 25, 2020
1.200
1.200
1.100
1.128
20,525
+0.03(+2.93%)
Feb 24, 2020
1.200
1.200
1.080
1.096
29,290
-0.05(-4.68%)
Feb 21, 2020
1.150
1.200
1.150
1.150
2,900
+0.00(+0.00%)
Feb 20, 2020
1.150
1.190
1.120
1.150
32,155
+0.00(+0.00%)
Feb 19, 2020
1.150
1.180
1.150
1.150
4,768
+0.00(+0.00%)
Feb 18, 2020
1.160
1.170
1.120
1.150
4,965
-0.03(-2.35%)
Feb 14, 2020
1.120
1.178
1.100
1.178
6,300
+0.08(+7.06%)
Feb 13, 2020
1.145
1.145
1.100
1.100
5,183
-0.00(-0.20%)
Feb 12, 2020
1.100
1.117
1.100
1.102
3,443
+0.03(+3.01%)
Feb 11, 2020
1.050
1.100
1.050
1.070
13,145
-0.03(-2.73%)
Feb 10, 2020
1.100
1.125
1.080
1.100
4,585
+0.10(+10.00%)
Feb 07, 2020
1.110
1.140
1.000
1.000
40,100
-0.06(-5.66%)
Feb 06, 2020
1.090
1.095
1.060
1.060
5,613
-0.02(-1.85%)
Feb 05, 2020
1.095
1.097
1.080
1.080
5,123
-0.02(-1.82%)
Feb 04, 2020
1.161
1.161
1.100
1.100
5,615
+0.04(+3.77%)
Feb 03, 2020
1.100
1.100
1.060
1.060
2,932
-0.04(-3.64%)
Jan 31, 2020
1.097
1.100
1.097
1.100
200
+0.01(+0.92%)
Jan 30, 2020
1.120
1.120
1.087
1.090
4,717
-0.05(-4.39%)
Jan 29, 2020
1.150
1.154
1.140
1.140
14,602
+0.00(+0.00%)
Jan 28, 2020
1.223
1.223
1.120
1.140
24,668
-0.09(-7.32%)
Jan 27, 2020
1.230
1.230
1.230
1.230
362
+0.00(+0.00%)
Jan 24, 2020
1.284
1.284
1.230
1.230
900
+0.00(+0.00%)
Jan 23, 2020
1.270
1.297
1.220
1.230
9,113
-0.04(-3.16%)
Jan 22, 2020
1.310
1.350
1.270
1.270
2,453
-0.04(-3.03%)
Jan 21, 2020
1.216
1.324
1.210
1.310
3,952
+0.13(+10.98%)
Jan 17, 2020
1.210
1.210
1.175
1.180
9,400
-0.11(-8.87%)
Jan 16, 2020
1.330
1.330
1.250
1.295
3,835
+0.07(+5.29%)
Jan 15, 2020
1.256
1.294
1.162
1.230
17,439
-0.09(-6.47%)
Jan 14, 2020
1.330
1.330
1.260
1.315
1,010
-0.03(-2.59%)
Jan 13, 2020
1.330
1.350
1.260
1.350
1,317
+0.03(+2.34%)
Jan 10, 2020
1.300
1.319
1.300
1.319
1,000
-0.00(-0.07%)
Jan 09, 2020
1.327
1.327
1.300
1.320
1,823
+0.00(+0.19%)
Jan 08, 2020
1.317
1.317
1.317
1.317
146
-0.02(-1.34%)
Jan 07, 2020
1.327
1.340
1.290
1.335
3,274
-0.00(-0.32%)
Jan 06, 2020
1.350
1.434
1.310
1.340
5,881
+0.02(+1.49%)
Jan 03, 2020
1.310
1.360
1.300
1.320
9,400
-0.01(-1.07%)
Jan 02, 2020
1.350
1.350
1.310
1.334
5,446
+0.00(+0.32%)
Dec 31, 2019
1.240
1.370
1.240
1.330
30,900
+0.12(+9.92%)
Dec 30, 2019
1.120
1.269
1.120
1.210
17,362
+0.04(+3.41%)
Dec 27, 2019
1.337
1.337
1.143
1.170
19,300
-0.05(-4.09%)
Dec 26, 2019
1.369
1.369
1.210
1.220
29,158
-0.04(-3.17%)
Dec 24, 2019
1.510
1.510
1.170
1.260
15,700
-0.11(-8.25%)
Dec 23, 2019
1.360
1.400
1.210
1.373
18,035
-0.03(-1.91%)
Dec 20, 2019
1.550
1.570
1.400
1.400
58,600
-0.07(-4.70%)
Dec 19, 2019
1.440
1.570
1.420
1.469
22,274
-0.03(-2.07%)
Dec 18, 2019
1.510
1.629
1.470
1.500
88,668
+0.02(+1.35%)
Dec 17, 2019
1.410
1.550
1.330
1.480
61,310
-0.01(-0.49%)
Dec 16, 2019
1.460
1.487
1.360
1.487
4,895
-0.03(-2.15%)
Dec 13, 2019
1.570
1.600
1.510
1.520
14,400
-0.07(-4.40%)
Dec 12, 2019
1.580
1.600
1.515
1.590
8,605
+0.04(+2.58%)
Dec 11, 2019
1.620
1.620
1.550
1.550
1,043
-0.11(-6.63%)
Dec 10, 2019
1.660
1.660
1.660
1.660
309
+0.02(+1.22%)
Dec 09, 2019
1.490
1.640
1.490
1.640
736
-0.01(-0.61%)
Dec 06, 2019
1.600
1.680
1.600
1.650
89,300
+0.05(+3.12%)
Dec 05, 2019
1.550
1.680
1.450
1.600
163,388
+0.02(+1.27%)
Dec 04, 2019
1.620
1.690
1.530
1.580
97,928
-0.07(-4.24%)
Dec 03, 2019
1.670
1.730
1.650
1.650
110,789
-0.03(-1.79%)
Dec 02, 2019
1.640
1.720
1.610
1.680
103,647
+0.00(+0.00%)
Nov 29, 2019
1.720
1.720
1.680
1.680
8,900
+0.00(+0.00%)
Nov 27, 2019
1.680
1.690
1.650
1.680
34,800
+0.01(+0.60%)
Nov 26, 2019
1.630
1.690
1.500
1.670
81,207
+0.00(+0.00%)
Nov 25, 2019
1.700
1.700
1.670
1.670
45,826
-0.02(-1.18%)
Nov 22, 2019
1.630
1.740
1.630
1.690
59,600
+0.01(+0.60%)
Nov 21, 2019
1.640
1.730
1.640
1.680
100,508
-0.02(-1.18%)
Nov 20, 2019
1.750
1.800
1.670
1.700
76,629
+0.01(+0.59%)
Nov 19, 2019
1.610
1.820
1.610
1.690
103,593
+0.03(+1.81%)
Nov 18, 2019
1.620
1.770
1.530
1.660
95,695
+0.05(+3.11%)
Nov 15, 2019
1.610
1.730
1.610
1.610
70,300
-0.03(-1.83%)
Nov 14, 2019
1.690
1.720
1.603
1.640
51,758
+0.01(+0.61%)
Nov 13, 2019
1.710
1.750
1.615
1.630
72,635
-0.07(-4.12%)
Nov 12, 2019
1.550
1.730
1.320
1.700
110,501
+0.14(+8.97%)
Nov 11, 2019
1.490
1.560
1.450
1.560
85,330
+0.00(+0.00%)
Nov 08, 2019
1.680
1.750
1.550
1.560
82,000
-0.13(-7.61%)
Nov 07, 2019
1.640
1.690
1.560
1.688
78,947
+0.02(+1.11%)
Nov 06, 2019
1.600
1.680
1.515
1.670
51,955
+0.08(+5.03%)
Nov 05, 2019
1.660
1.730
1.490
1.590
8,639
-0.08(-4.79%)
Nov 04, 2019
1.670
1.670
1.575
1.670
13,497
+0.04(+2.45%)
Nov 01, 2019
1.730
1.730
1.630
1.630
2,000
-0.05(-2.98%)
Oct 31, 2019
1.620
1.740
1.520
1.680
8,524
+0.03(+1.84%)
Oct 30, 2019
1.800
1.800
1.600
1.650
7,385
+0.04(+2.47%)
Oct 29, 2019
1.720
1.720
1.550
1.610
29,740
-0.12(-6.79%)
Oct 28, 2019
1.860
1.980
1.650
1.727
63,628
-0.13(-7.13%)
Oct 25, 2019
1.530
1.860
1.530
1.860
49,600
+0.27(+16.98%)
Oct 24, 2019
1.620
1.680
1.550
1.590
15,197
+0.03(+1.92%)
Oct 23, 2019
1.544
1.724
1.544
1.560
4,985
-0.10(-5.87%)
Oct 22, 2019
1.690
1.790
1.560
1.657
41,158
+0.01(+0.44%)
Oct 21, 2019
1.558
1.650
1.558
1.650
16,275
-0.12(-6.88%)
Oct 18, 2019
1.810
1.810
1.772
1.772
1,600
-0.02(-1.01%)
Oct 17, 2019
1.890
1.890
1.690
1.790
29,496
-0.02(-1.10%)
Oct 16, 2019
1.880
1.970
1.784
1.810
9,824
-0.09(-4.74%)
Oct 15, 2019
1.780
2.000
1.762
1.900
42,054
+0.12(+6.75%)
Oct 14, 2019
1.950
1.950
1.517
1.780
22,155
-0.09(-4.96%)
Oct 11, 2019
1.940
2.090
1.805
1.873
33,600
+0.02(+1.23%)
Oct 10, 2019
2.180
2.180
1.590
1.850
100,229
-0.28(-13.15%)
Oct 09, 2019
2.070
2.140
2.070
2.130
7,414
+0.05(+2.40%)
Oct 08, 2019
2.210
2.350
2.070
2.080
40,355
-0.17(-7.56%)
Oct 07, 2019
2.260
2.345
2.210
2.250
14,908
-0.03(-1.32%)
Oct 04, 2019
2.260
2.280
2.190
2.280
26,400
+0.00(+0.00%)
Oct 03, 2019
2.300
2.410
2.270
2.280
10,933
+0.00(+0.00%)
Oct 02, 2019
2.380
2.540
2.076
2.280
253,888
-0.12(-5.00%)
Oct 01, 2019
2.440
2.550
2.300
2.400
44,735
-0.08(-3.23%)
Sep 30, 2019
2.320
2.480
2.260
2.480
55,143
+0.16(+6.90%)
Sep 27, 2019
2.560
2.695
2.320
2.320
84,200
-0.26(-10.08%)
Sep 26, 2019
2.610
2.790
2.433
2.580
199,135
-0.05(-1.90%)
Sep 25, 2019
2.360
2.650
2.360
2.630
103,542
+0.33(+14.35%)
Sep 24, 2019
2.480
2.520
2.250
2.300
70,812
-0.11(-4.56%)
Sep 23, 2019
2.830
2.900
2.360
2.410
74,085
-0.44(-15.44%)
Sep 20, 2019
2.700
2.850
2.700
2.850
65,100
+0.13(+4.78%)
Sep 19, 2019
2.690
2.770
2.565
2.720
92,132
+0.00(+0.00%)
Sep 18, 2019
2.530
2.760
2.505
2.720
82,788
+0.17(+6.67%)
Sep 17, 2019
2.740
2.800
2.490
2.550
82,506
-0.22(-7.94%)
Sep 16, 2019
2.890
3.070
2.700
2.770
90,205
-0.15(-5.14%)
Sep 13, 2019
2.910
2.966
2.890
2.920
86,700
-0.01(-0.34%)
Sep 12, 2019
2.940
3.030
2.850
2.930
97,999
-0.03(-1.01%)
Sep 11, 2019
3.000
3.110
2.870
2.960
116,991
-0.05(-1.66%)
Sep 10, 2019
3.060
3.110
2.860
3.010
110,144
-0.11(-3.53%)
Sep 09, 2019
2.670
3.280
2.670
3.120
64,448
+0.43(+15.99%)
Sep 06, 2019
2.700
2.729
2.610
2.690
112,000
-0.03(-1.10%)
Sep 05, 2019
2.670
2.720
2.600
2.720
82,867
+0.04(+1.49%)
Sep 04, 2019
2.640
2.730
2.640
2.680
100,828
+0.03(+1.13%)
Sep 03, 2019
2.650
2.670
2.550
2.650
105,236
-0.02(-0.75%)
Aug 30, 2019
2.660
2.670
2.530
2.670
121,100
-0.01(-0.37%)
Aug 29, 2019
2.700
2.720
2.650
2.680
101,621
-0.02(-0.74%)
Aug 28, 2019
2.680
2.719
2.550
2.700
114,283
+0.00(+0.00%)
Aug 27, 2019
2.750
2.800
2.640
2.700
107,300
-0.07(-2.53%)
Aug 26, 2019
2.750
2.800
2.680
2.770
101,704
+0.03(+1.09%)
Aug 23, 2019
2.750
2.780
2.710
2.740
73,700
-0.07(-2.49%)
Aug 22, 2019
2.837
2.837
2.620
2.810
71,191
-0.02(-0.71%)
Aug 21, 2019
2.750
2.840
2.680
2.830
58,482
+0.01(+0.35%)
Aug 20, 2019
2.860
2.900
2.820
2.820
21,970
+0.00(+0.00%)
Aug 19, 2019
2.850
2.850
2.760
2.820
18,006
+0.01(+0.36%)
Aug 16, 2019
2.900
2.900
2.780
2.810
11,700
+0.02(+0.72%)
Aug 15, 2019
2.730
2.830
2.700
2.790
23,824
-0.08(-2.96%)
Aug 14, 2019
2.850
2.930
2.820
2.875
17,532
+0.00(+0.17%)
Aug 13, 2019
2.780
2.900
2.780
2.870
9,900
-0.03(-1.03%)
Aug 12, 2019
2.935
2.935
2.900
2.900
1,100
-0.05(-1.69%)
Aug 09, 2019
2.787
2.950
2.787
2.950
400
+0.05(+1.72%)
Aug 08, 2019
2.950
2.950
2.618
2.900
5,816
+0.00(+0.00%)
Aug 07, 2019
2.800
2.900
2.796
2.900
1,500
+0.16(+5.84%)
Aug 06, 2019
2.920
2.930
2.740
2.740
3,210
-0.17(-5.84%)
Aug 05, 2019
2.798
2.920
2.704
2.910
2,488
-0.05(-1.69%)
Aug 02, 2019
2.920
2.960
2.910
2.960
3,700
+0.06(+2.16%)
Aug 01, 2019
2.894
2.900
2.870
2.897
3,644
-0.08(-2.78%)
Jul 31, 2019
2.880
2.980
2.829
2.980
18,937
+0.10(+3.47%)
Jul 30, 2019
2.850
2.880
2.731
2.880
3,720
+0.01(+0.35%)
Jul 29, 2019
2.850
2.870
2.790
2.870
3,482
+0.03(+1.15%)
Jul 26, 2019
2.850
2.850
2.810
2.837
3,500
+0.02(+0.61%)
Jul 25, 2019
2.900
2.900
2.760
2.820
1,104
-0.03(-1.01%)
Jul 24, 2019
2.874
2.874
2.800
2.849
2,574
-0.05(-1.68%)
Jul 23, 2019
2.920
2.920
2.860
2.897
1,081
-0.02(-0.77%)
Jul 22, 2019
2.940
2.957
2.710
2.920
13,220
+0.03(+1.04%)
Jul 19, 2019
2.887
2.890
2.731
2.890
5,900
-0.04(-1.37%)
Jul 18, 2019
2.850
2.930
2.820
2.930
882
+0.08(+2.90%)
Jul 17, 2019
2.785
2.857
2.685
2.847
1,065
+0.06(+2.09%)
Jul 16, 2019
2.814
2.814
2.788
2.789
601
-0.17(-5.78%)
Jul 15, 2019
3.150
3.150
2.730
2.960
2,237
+0.21(+7.44%)
Jul 12, 2019
2.767
2.830
2.690
2.755
7,000
+0.06(+2.42%)
Jul 11, 2019
2.670
2.690
2.620
2.690
9,292
-0.07(-2.54%)
Jul 10, 2019
2.656
2.760
2.655
2.760
1,032
-0.04(-1.43%)
Jul 09, 2019
2.700
2.857
2.600
2.800
10,023
+0.02(+0.84%)
Jul 08, 2019
2.594
2.877
2.594
2.777
6,113
-0.11(-3.92%)
Jul 05, 2019
2.890
2.890
2.890
2.890
100
-0.01(-0.34%)
Jul 03, 2019
2.850
2.960
2.800
2.900
11,200
-0.09(-2.88%)
Jul 02, 2019
3.070
3.070
2.986
2.986
1,045
+0.05(+1.71%)
Jul 01, 2019
2.950
2.960
2.887
2.936
2,768
+0.05(+1.72%)
Jun 28, 2019
3.000
3.100
2.770
2.886
5,700
-0.11(-3.80%)
Jun 27, 2019
2.950
3.000
2.950
3.000
3,623
+0.11(+3.80%)
Jun 26, 2019
2.886
2.900
2.751
2.890
4,319
-0.02(-0.60%)
Jun 25, 2019
2.802
2.907
2.802
2.907
3,884
-0.09(-3.09%)
Jun 24, 2019
2.900
3.000
2.778
3.000
3,119
+0.16(+5.63%)
Jun 21, 2019
3.110
3.110
2.700
2.840
4,400
+0.29(+11.47%)
Jun 20, 2019
2.290
2.580
2.290
2.548
2,504
+0.07(+2.73%)
Jun 19, 2019
2.650
2.650
2.480
2.480
5,109
-0.14(-5.34%)
Jun 18, 2019
2.650
2.708
2.489
2.620
7,263
-0.07(-2.60%)
Jun 17, 2019
2.750
2.881
2.496
2.690
32,767
-0.01(-0.37%)
Jun 14, 2019
2.680
2.700
2.640
2.700
12,700
-0.05(-1.82%)
Jun 13, 2019
2.900
2.900
2.660
2.750
18,831
-0.06(-1.97%)
Jun 12, 2019
2.820
2.820
2.660
2.805
18,302
+0.10(+3.65%)
Jun 11, 2019
2.850
2.850
2.660
2.707
33,572
-0.15(-5.36%)
Jun 10, 2019
3.175
3.175
2.840
2.860
13,343
-0.21(-6.84%)
Jun 07, 2019
2.990
3.070
2.970
3.070
11,900
+0.09(+3.02%)
Jun 06, 2019
2.950
2.980
2.840
2.980
13,096
-0.01(-0.33%)
Jun 05, 2019
2.870
3.070
2.800
2.990
16,585
+0.15(+5.28%)
Jun 04, 2019
2.940
3.130
2.790
2.840
25,429
+0.05(+1.79%)
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.