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
Jerash Holdings Inc
(NQ:
JRSH
)
3.040
-0.010 (-0.33%)
Streaming Delayed Price
Updated: 2:36 PM EDT, Jun 4, 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
5.730
5.847
5.685
5.847
18,846
+0.11(+1.88%)
May 27, 2022
5.874
5.874
5.685
5.739
13,417
-0.17(-2.89%)
May 26, 2022
5.442
6.189
5.442
5.910
107,034
+0.45(+8.24%)
May 25, 2022
5.478
5.478
5.451
5.460
5,829
-0.04(-0.65%)
May 24, 2022
5.442
5.496
5.442
5.496
1,895
+0.05(+0.98%)
May 23, 2022
5.353
5.478
5.344
5.442
57,014
+0.16(+3.04%)
May 20, 2022
5.344
5.442
5.264
5.282
49,231
+0.02(+0.34%)
May 19, 2022
5.273
5.558
5.264
5.264
45,298
-0.01(-0.17%)
May 18, 2022
5.487
5.487
5.273
5.273
17,015
-0.21(-3.90%)
May 17, 2022
5.451
5.541
5.344
5.487
12,454
+0.15(+2.84%)
May 16, 2022
5.112
5.353
5.064
5.335
54,171
+0.11(+2.05%)
May 13, 2022
5.175
5.389
5.175
5.228
87,681
+0.06(+1.21%)
May 12, 2022
4.862
5.233
4.836
5.166
18,533
+0.31(+6.36%)
May 11, 2022
4.862
4.889
4.818
4.857
9,453
-0.02(-0.34%)
May 10, 2022
4.880
4.880
4.800
4.873
5,929
-0.01(-0.15%)
May 09, 2022
4.845
4.880
4.800
4.880
14,295
-0.01(-0.16%)
May 06, 2022
4.729
4.934
4.729
4.888
13,214
+0.07(+1.46%)
May 05, 2022
5.567
5.567
4.747
4.818
40,882
-0.59(-10.89%)
May 04, 2022
5.130
5.407
5.014
5.407
15,956
+0.33(+6.50%)
May 03, 2022
5.228
5.532
5.077
5.077
14,409
-0.06(-1.22%)
May 02, 2022
5.005
5.264
5.005
5.139
30,140
+0.15(+3.04%)
Apr 29, 2022
5.368
5.368
4.970
4.987
9,425
+0.01(+0.25%)
Apr 28, 2022
5.041
5.237
4.818
4.975
44,512
-0.08(-1.49%)
Apr 27, 2022
5.353
5.353
5.048
5.050
9,567
-0.22(-4.23%)
Apr 26, 2022
5.469
5.474
5.228
5.273
16,667
-0.27(-4.83%)
Apr 25, 2022
5.309
5.541
5.300
5.541
20,646
+0.14(+2.64%)
Apr 22, 2022
5.318
5.487
5.318
5.398
17,186
+0.08(+1.57%)
Apr 21, 2022
5.442
5.451
5.314
5.314
3,924
-0.01(-0.23%)
Apr 20, 2022
5.478
5.478
5.193
5.326
42,508
+0.00(+0.08%)
Apr 19, 2022
5.398
5.541
5.309
5.322
56,077
-0.07(-1.24%)
Apr 18, 2022
5.594
5.594
5.380
5.389
45,978
-0.21(-3.67%)
Apr 14, 2022
5.670
5.670
5.594
5.594
11,071
-0.15(-2.69%)
Apr 13, 2022
5.710
5.749
5.683
5.749
2,868
+0.07(+1.15%)
Apr 12, 2022
5.621
5.728
5.621
5.683
4,523
+0.10(+1.76%)
Apr 11, 2022
5.407
5.630
5.407
5.585
53,249
+0.22(+4.16%)
Apr 08, 2022
5.532
5.554
5.353
5.362
47,126
-0.21(-3.69%)
Apr 07, 2022
5.541
5.567
5.474
5.567
18,570
+0.00(+0.00%)
Apr 06, 2022
5.746
5.746
5.532
5.567
20,971
-0.12(-2.19%)
Apr 05, 2022
5.683
5.743
5.674
5.692
2,361
+0.05(+0.86%)
Apr 04, 2022
5.585
5.736
5.567
5.644
46,314
+0.08(+1.37%)
Apr 01, 2022
5.701
5.701
5.567
5.567
36,253
-0.16(-2.80%)
Mar 31, 2022
5.737
5.746
5.701
5.728
4,705
+0.03(+0.47%)
Mar 30, 2022
5.799
5.799
5.683
5.701
13,733
-0.09(-1.54%)
Mar 29, 2022
5.960
5.987
5.710
5.790
57,678
-0.12(-2.11%)
Mar 28, 2022
5.969
6.138
5.840
5.915
71,334
-0.04(-0.75%)
Mar 25, 2022
6.013
6.022
5.960
5.960
16,744
+0.00(+0.00%)
Mar 24, 2022
6.245
6.245
5.960
5.960
15,208
-0.12(-1.91%)
Mar 23, 2022
6.245
6.245
6.076
6.076
9,667
-0.10(-1.59%)
Mar 22, 2022
6.236
6.299
6.174
6.174
39,765
+0.00(+0.00%)
Mar 21, 2022
6.076
6.290
6.076
6.174
26,858
+0.10(+1.62%)
Mar 18, 2022
6.022
6.116
5.978
6.076
18,542
+0.08(+1.34%)
Mar 17, 2022
5.960
6.040
5.960
5.996
17,023
+0.04(+0.60%)
Mar 16, 2022
6.031
6.049
5.960
5.960
33,835
-0.09(-1.47%)
Mar 15, 2022
6.129
6.156
5.924
6.049
18,355
-0.06(-1.02%)
Mar 14, 2022
6.201
6.216
6.076
6.112
35,783
-0.11(-1.72%)
Mar 11, 2022
6.281
6.281
6.219
6.219
8,139
+0.01(+0.14%)
Mar 10, 2022
6.281
6.290
6.201
6.210
16,015
-0.05(-0.85%)
Mar 09, 2022
6.263
6.290
6.228
6.263
27,053
+0.09(+1.45%)
Mar 08, 2022
6.281
6.281
6.040
6.174
28,736
-0.04(-0.57%)
Mar 07, 2022
6.290
6.344
6.210
6.210
62,962
-0.06(-1.00%)
Mar 04, 2022
6.486
6.549
6.263
6.272
25,877
-0.29(-4.35%)
Mar 03, 2022
6.495
6.558
6.442
6.558
18,960
+0.12(+1.94%)
Mar 02, 2022
6.433
6.557
6.433
6.433
25,592
-0.04(-0.55%)
Mar 01, 2022
6.477
6.549
6.344
6.468
26,005
-0.05(-0.82%)
Feb 28, 2022
6.674
6.718
6.441
6.522
41,275
-0.05(-0.80%)
Feb 25, 2022
6.468
6.677
6.513
6.575
29,562
+0.08(+1.22%)
Feb 24, 2022
6.424
6.549
6.398
6.495
40,372
+0.16(+2.54%)
Feb 23, 2022
6.263
6.567
6.263
6.335
83,957
+0.09(+1.43%)
Feb 22, 2022
6.031
6.245
6.031
6.245
46,071
+0.21(+3.55%)
Feb 18, 2022
6.031
0
-0.06(-1.02%)
Feb 17, 2022
6.005
6.156
5.960
6.094
52,109
+0.07(+1.19%)
Feb 16, 2022
5.942
6.022
5.889
6.022
24,336
+0.01(+0.15%)
Feb 15, 2022
5.924
6.129
5.790
6.013
62,259
+0.21(+3.69%)
Feb 14, 2022
5.781
5.889
5.652
5.799
37,760
+0.13(+2.36%)
Feb 11, 2022
5.754
5.995
5.665
5.665
91,676
-0.09(-1.54%)
Feb 10, 2022
5.843
6.011
5.683
5.754
39,419
+0.20(+3.60%)
Feb 09, 2022
5.444
5.577
5.416
5.554
21,561
+0.12(+2.18%)
Feb 08, 2022
5.329
5.435
5.329
5.435
2,821
+0.02(+0.33%)
Feb 07, 2022
5.488
5.524
5.311
5.418
18,587
-0.11(-1.96%)
Feb 04, 2022
5.311
5.526
5.303
5.526
23,448
+0.07(+1.34%)
Feb 03, 2022
5.488
5.453
4,799
-0.10(-1.75%)
Feb 02, 2022
5.462
5.630
5.418
5.550
8,781
-0.04(-0.63%)
Feb 01, 2022
5.419
5.586
5.419
5.586
3,391
+0.08(+1.45%)
Jan 31, 2022
5.338
5.586
5.338
5.506
4,773
+0.18(+3.32%)
Jan 28, 2022
5.701
5.701
5.267
5.329
24,261
-0.34(-5.94%)
Jan 27, 2022
5.949
5.965
5.497
5.665
17,754
-0.22(-3.76%)
Jan 26, 2022
5.913
5.931
5.696
5.887
26,285
+0.04(+0.61%)
Jan 25, 2022
5.789
5.869
5.612
5.851
21,685
+0.06(+1.07%)
Jan 24, 2022
5.754
5.896
5.471
5.789
58,361
+0.03(+0.46%)
Jan 21, 2022
5.772
5.958
5.754
5.763
6,928
+0.01(+0.15%)
Jan 20, 2022
5.763
5.834
5.754
5.754
5,118
-0.07(-1.21%)
Jan 19, 2022
5.843
5.876
5.781
5.825
8,951
-0.06(-1.05%)
Jan 18, 2022
5.931
5.975
5.754
5.887
24,680
-0.04(-0.60%)
Jan 14, 2022
5.922
0
-0.04(-0.75%)
Jan 13, 2022
6.011
6.011
5.922
5.967
14,478
+0.00(+0.01%)
Jan 12, 2022
5.887
6.011
5.887
5.966
39,281
+0.09(+1.51%)
Jan 11, 2022
5.904
5.904
5.843
5.878
7,012
+0.08(+1.37%)
Jan 10, 2022
5.825
5.825
5.719
5.798
6,976
-0.01(-0.15%)
Jan 07, 2022
5.834
5.834
5.674
5.807
5,784
+0.12(+2.18%)
Jan 06, 2022
6.020
6.028
5.674
5.683
28,360
-0.12(-1.98%)
Jan 05, 2022
5.878
5.887
5.798
5.798
12,271
-0.04(-0.76%)
Jan 04, 2022
5.878
5.904
5.798
5.843
5,930
-0.07(-1.20%)
Jan 03, 2022
5.834
5.931
5.754
5.913
12,362
+0.19(+3.25%)
Dec 31, 2021
5.754
5.754
5.727
5.727
12,488
+0.00(+0.00%)
Dec 30, 2021
5.754
5.754
5.692
5.727
23,784
+0.00(+0.00%)
Dec 29, 2021
5.798
5.834
5.719
5.727
19,164
-0.03(-0.46%)
Dec 28, 2021
5.843
5.851
5.754
5.754
15,048
-0.10(-1.66%)
Dec 27, 2021
5.940
5.975
5.843
5.851
32,096
-0.08(-1.34%)
Dec 23, 2021
5.975
5.975
5.888
5.931
7,913
-0.04(-0.74%)
Dec 22, 2021
5.931
5.984
5.798
5.975
13,671
+0.12(+2.12%)
Dec 21, 2021
5.798
5.932
5.781
5.851
8,446
-0.01(-0.15%)
Dec 20, 2021
5.781
5.904
5.710
5.860
19,860
+0.08(+1.38%)
Dec 17, 2021
5.851
5.984
5.781
5.781
37,539
-0.02(-0.31%)
Dec 16, 2021
5.825
5.904
5.798
5.798
14,270
-0.04(-0.61%)
Dec 15, 2021
5.958
5.993
5.813
5.834
12,499
-0.02(-0.30%)
Dec 14, 2021
5.763
5.904
5.763
5.851
10,853
-0.02(-0.38%)
Dec 13, 2021
5.763
5.993
5.763
5.873
18,205
-0.06(-0.97%)
Dec 10, 2021
5.922
5.975
5.798
5.931
16,182
+0.03(+0.45%)
Dec 09, 2021
5.931
6.011
5.843
5.904
35,106
+0.04(+0.60%)
Dec 08, 2021
5.958
6.285
5.869
5.869
18,119
-0.04(-0.60%)
Dec 07, 2021
5.922
5.984
5.904
5.904
32,328
-0.07(-1.19%)
Dec 06, 2021
6.020
6.108
5.887
5.975
18,658
-0.03(-0.44%)
Dec 03, 2021
6.028
6.028
5.887
6.002
12,280
+0.06(+1.04%)
Dec 02, 2021
5.975
6.108
5.851
5.940
26,525
-0.04(-0.59%)
Dec 01, 2021
6.259
6.259
5.966
5.975
33,805
-0.33(-5.20%)
Nov 30, 2021
6.294
6.409
6.232
6.303
6,495
+0.07(+1.14%)
Nov 29, 2021
6.391
6.391
6.126
6.232
24,016
-0.04(-0.71%)
Nov 26, 2021
6.374
6.551
6.241
6.276
28,924
-0.19(-3.01%)
Nov 24, 2021
6.374
6.542
6.335
6.471
5,645
+0.08(+1.25%)
Nov 23, 2021
6.524
6.524
6.285
6.391
14,821
-0.15(-2.30%)
Nov 22, 2021
6.568
6.710
6.533
6.542
33,505
-0.03(-0.40%)
Nov 19, 2021
6.551
6.719
6.489
6.568
31,781
+0.06(+0.95%)
Nov 18, 2021
6.559
6.594
6.489
6.506
60,691
-0.10(-1.46%)
Nov 17, 2021
6.542
6.673
6.419
6.603
44,192
+0.11(+1.76%)
Nov 16, 2021
6.445
6.577
6.419
6.489
49,403
+0.04(+0.68%)
Nov 15, 2021
6.480
6.586
6.357
6.445
137,824
+0.00(+0.00%)
Nov 12, 2021
6.410
6.550
6.357
6.445
57,649
+0.12(+1.95%)
Nov 11, 2021
6.594
6.594
6.287
6.322
141,780
-0.09(-1.37%)
Nov 10, 2021
6.524
6.410
6.410
27,729
-0.10(-1.49%)
Nov 09, 2021
6.348
6.542
6.348
6.506
19,940
+0.07(+1.09%)
Nov 08, 2021
6.375
6.559
6.322
6.436
68,000
-0.01(-0.14%)
Nov 05, 2021
6.331
6.462
6.322
6.445
43,331
+0.15(+2.37%)
Nov 04, 2021
6.120
6.348
6.120
6.295
47,678
+0.17(+2.73%)
Nov 03, 2021
6.067
6.172
5.953
6.128
113,251
+0.14(+2.35%)
Nov 02, 2021
5.891
6.163
5.842
5.988
65,044
+0.04(+0.59%)
Nov 01, 2021
5.741
5.953
5.759
5.953
27,298
+0.19(+3.36%)
Oct 29, 2021
5.627
5.794
5.627
5.759
5,850
+0.13(+2.34%)
Oct 28, 2021
5.671
5.741
5.583
5.627
36,619
-0.04(-0.78%)
Oct 27, 2021
5.698
5.698
5.566
5.671
21,336
-0.03(-0.46%)
Oct 26, 2021
5.636
5.698
25,754
+0.08(+1.41%)
Oct 25, 2021
5.654
5.785
5.566
5.618
34,295
-0.10(-1.69%)
Oct 22, 2021
5.733
5.733
5.592
5.715
25,024
-0.03(-0.46%)
Oct 21, 2021
5.961
6.190
5.583
5.741
176,154
-0.18(-2.97%)
Oct 20, 2021
6.049
6.058
5.873
5.917
33,897
-0.02(-0.30%)
Oct 19, 2021
5.979
6.124
5.873
5.935
48,896
+0.02(+0.30%)
Oct 18, 2021
5.935
6.023
5.803
5.917
67,399
+0.07(+1.20%)
Oct 15, 2021
6.040
6.181
5.785
5.847
139,662
-0.13(-2.21%)
Oct 14, 2021
6.146
6.164
5.979
5.979
87,275
-0.12(-2.02%)
Oct 13, 2021
6.084
6.410
6.074
6.102
64,697
+0.02(+0.29%)
Oct 12, 2021
6.269
6.346
6.076
6.084
28,883
-0.21(-3.35%)
Oct 11, 2021
6.419
6.489
6.234
6.295
65,472
-0.27(-4.15%)
Oct 08, 2021
6.419
6.594
6.419
6.568
30,612
+0.19(+3.03%)
Oct 07, 2021
6.621
6.687
6.348
6.375
63,422
-0.25(-3.72%)
Oct 06, 2021
6.401
6.770
6.392
6.621
60,979
+0.25(+3.86%)
Oct 05, 2021
6.181
6.409
6.120
6.375
35,846
+0.22(+3.57%)
Oct 04, 2021
6.207
6.313
6.067
6.155
120,215
-0.04(-0.57%)
Oct 01, 2021
6.014
6.199
5.979
6.190
89,341
+0.28(+4.76%)
Sep 30, 2021
6.199
6.199
5.891
5.909
1,105,061
-1.00(-14.50%)
Sep 29, 2021
7.183
7.641
6.911
6.911
67,362
-0.25(-3.44%)
Sep 28, 2021
6.885
8.089
6.814
7.157
534,464
+0.13(+1.88%)
Sep 27, 2021
6.858
7.113
6.761
7.025
98,188
+0.11(+1.52%)
Sep 24, 2021
6.876
7.236
6.647
6.920
51,100
+0.00(+0.00%)
Sep 23, 2021
7.157
7.254
6.920
6.920
71,072
-0.16(-2.24%)
Sep 22, 2021
6.841
7.210
6.841
7.078
59,835
+0.31(+4.55%)
Sep 21, 2021
6.716
7.074
6.700
6.770
25,263
-0.04(-0.65%)
Sep 20, 2021
6.638
7.069
6.638
6.814
42,520
-0.01(-0.13%)
Sep 17, 2021
6.893
7.016
6.753
6.823
40,937
+0.11(+1.70%)
Sep 16, 2021
6.427
6.981
6.427
6.709
38,952
+0.25(+3.95%)
Sep 15, 2021
6.594
6.594
6.427
6.454
8,183
-0.14(-2.13%)
Sep 14, 2021
6.594
6.689
6.594
6.594
9,150
-0.04(-0.66%)
Sep 13, 2021
6.779
6.797
6.594
6.638
29,916
+0.00(+0.00%)
Sep 10, 2021
6.709
6.823
6.616
6.638
17,643
-0.01(-0.13%)
Sep 09, 2021
6.682
6.831
6.621
6.647
10,810
-0.08(-1.18%)
Sep 08, 2021
6.744
6.797
6.696
6.726
2,925
-0.04(-0.52%)
Sep 07, 2021
6.867
6.867
6.709
6.761
26,829
-0.11(-1.66%)
Sep 03, 2021
6.867
6.885
6.797
6.876
13,596
+0.02(+0.26%)
Sep 02, 2021
6.902
6.902
6.823
6.858
25,898
-0.04(-0.51%)
Sep 01, 2021
6.937
6.999
6.823
6.893
48,944
-0.05(-0.76%)
Aug 31, 2021
6.981
7.183
6.885
6.946
65,367
-0.04(-0.50%)
Aug 30, 2021
6.972
7.034
6.920
6.981
70,492
+0.04(+0.51%)
Aug 27, 2021
7.008
7.034
6.876
6.946
152,371
+0.07(+1.02%)
Aug 26, 2021
6.823
6.981
6.823
6.876
23,682
+0.02(+0.26%)
Aug 25, 2021
6.841
6.920
6.841
6.858
8,197
-0.00(-0.00%)
Aug 24, 2021
6.893
7.016
6.814
6.858
47,886
-0.04(-0.51%)
Aug 23, 2021
7.034
7.034
6.858
6.893
25,246
+0.01(+0.13%)
Aug 20, 2021
6.999
7.008
6.858
6.885
21,905
-0.01(-0.13%)
Aug 19, 2021
6.972
6.972
6.876
6.893
13,270
+0.00(+0.00%)
Aug 18, 2021
6.999
6.999
6.858
6.893
12,668
-0.02(-0.25%)
Aug 17, 2021
6.911
7.008
6.885
6.911
16,791
-0.07(-1.01%)
Aug 16, 2021
6.999
6.999
6.893
6.981
13,521
+0.01(+0.16%)
Aug 13, 2021
7.086
7.086
6.850
6.970
23,480
-0.12(-1.76%)
Aug 12, 2021
6.937
7.195
6.859
7.095
55,807
+0.23(+3.31%)
Aug 11, 2021
7.086
7.243
6.833
6.868
76,250
+0.27(+4.11%)
Aug 10, 2021
6.640
6.745
6.597
6.597
20,720
-0.03(-0.53%)
Aug 09, 2021
6.885
6.885
6.597
6.632
19,953
-0.17(-2.57%)
Aug 06, 2021
6.806
7.063
6.771
6.806
7,752
-0.01(-0.13%)
Aug 05, 2021
6.806
6.841
6.599
6.815
6,274
-0.03(-0.45%)
Aug 04, 2021
6.815
7.226
6.733
6.846
99,755
+0.11(+1.62%)
Aug 03, 2021
6.378
6.920
6.378
6.737
152,508
+0.40(+6.34%)
Aug 02, 2021
6.204
6.361
6.204
6.335
9,946
+0.08(+1.34%)
Jul 30, 2021
6.369
6.369
6.230
6.251
3,630
-0.08(-1.33%)
Jul 29, 2021
6.291
6.352
6.291
6.335
6,694
+0.05(+0.83%)
Jul 28, 2021
6.291
6.291
6.169
6.282
2,891
+0.04(+0.71%)
Jul 27, 2021
6.212
6.247
6.160
6.238
4,390
+0.08(+1.27%)
Jul 26, 2021
6.204
6.263
6.160
6.160
3,073
+0.03(+0.43%)
Jul 23, 2021
6.220
6.230
6.126
6.134
7,229
-0.10(-1.68%)
Jul 22, 2021
6.247
6.247
6.125
6.238
4,492
+0.07(+1.13%)
Jul 21, 2021
6.160
6.273
6.160
6.169
16,634
+0.10(+1.58%)
Jul 20, 2021
6.195
6.195
6.072
6.072
12,691
+0.02(+0.29%)
Jul 19, 2021
6.029
6.138
6.029
6.055
22,831
-0.06(-1.00%)
Jul 16, 2021
6.151
6.151
6.081
6.116
5,701
-0.06(-0.96%)
Jul 15, 2021
6.160
6.186
6.151
6.175
6,175
+0.07(+1.11%)
Jul 14, 2021
5.775
5.775
5.775
6.107
6,683
-0.02(-0.29%)
Jul 13, 2021
6.271
6.273
6.125
6.125
11,382
-0.08(-1.27%)
Jul 12, 2021
6.186
6.204
6.125
6.204
10,162
-0.03(-0.42%)
Jul 09, 2021
6.029
6.265
5.959
6.230
90,132
+0.38(+6.42%)
Jul 08, 2021
5.679
5.976
5.679
5.854
31,763
+0.04(+0.75%)
Jul 07, 2021
5.994
6.212
5.784
5.810
50,290
-0.23(-3.76%)
Jul 06, 2021
6.387
6.431
6.029
6.038
55,248
-0.28(-4.43%)
Jul 02, 2021
5.793
6.771
5.793
6.317
488,455
+0.54(+9.38%)
Jul 01, 2021
5.802
5.819
5.697
5.775
5,020
-0.04(-0.75%)
Jun 30, 2021
5.845
5.845
5.566
5.819
28,850
+0.04(+0.76%)
Jun 29, 2021
5.662
6.011
5.662
5.775
70,969
+0.22(+3.93%)
Jun 28, 2021
5.592
5.592
5.557
5.557
3,212
-0.08(-1.40%)
Jun 25, 2021
5.522
5.636
5.522
5.636
10,972
+0.10(+1.90%)
Jun 24, 2021
5.592
5.828
5.522
5.531
7,544
-0.08(-1.40%)
Jun 23, 2021
5.775
5.775
5.609
5.609
8,006
+0.05(+0.94%)
Jun 22, 2021
5.679
5.775
5.487
5.557
21,141
-0.03(-0.45%)
Jun 21, 2021
5.671
5.671
5.472
5.582
9,120
-0.02(-0.33%)
Jun 18, 2021
5.505
5.601
5.505
5.601
14,331
+0.10(+1.75%)
Jun 17, 2021
5.639
5.655
5.461
5.505
3,282
+0.03(+0.64%)
Jun 16, 2021
5.505
5.505
5.470
5.470
2,387
-0.16(-2.79%)
Jun 15, 2021
5.627
5.627
5.627
5.627
463
+0.10(+1.73%)
Jun 14, 2021
5.679
5.679
5.531
5.531
20,107
-0.02(-0.31%)
Jun 11, 2021
5.679
5.679
5.548
5.548
9,199
-0.09(-1.55%)
Jun 10, 2021
5.592
5.679
5.592
5.636
4,383
+0.13(+2.38%)
Jun 09, 2021
5.644
5.671
5.505
5.505
4,127
+0.01(+0.16%)
Jun 08, 2021
5.478
5.505
5.478
5.496
3,715
+0.00(+0.00%)
Jun 07, 2021
5.505
5.522
5.426
5.496
10,554
-0.10(-1.72%)
Jun 04, 2021
5.478
5.592
5.470
5.592
5,173
+0.16(+2.89%)
Jun 03, 2021
5.574
5.583
5.435
5.435
1,895
-0.06(-1.11%)
Jun 02, 2021
5.426
5.677
5.426
5.496
6,382
-0.10(-1.87%)
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.