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
17 Education & Technology Group Inc ADR
(NQ:
YQ
)
2.190
-0.020 (-0.90%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 18, 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
2.140
2.180
2.034
2.120
65,211
+0.13(+6.53%)
May 27, 2022
1.880
2.020
1.880
1.990
32,349
+0.13(+6.99%)
May 26, 2022
1.800
1.990
1.710
1.860
36,523
+0.06(+3.33%)
May 25, 2022
1.790
1.940
1.730
1.800
26,515
+0.01(+0.56%)
May 24, 2022
1.720
1.810
1.710
1.790
23,768
+0.00(+0.00%)
May 23, 2022
1.810
1.940
1.750
1.790
41,851
-0.01(-0.56%)
May 20, 2022
1.920
1.980
1.800
1.800
46,477
-0.07(-3.74%)
May 19, 2022
1.800
1.930
1.700
1.870
72,086
+0.08(+4.47%)
May 18, 2022
1.870
1.920
1.760
1.790
62,419
-0.09(-4.79%)
May 17, 2022
1.850
1.970
1.840
1.880
29,263
+0.06(+3.30%)
May 16, 2022
1.800
1.909
1.780
1.820
37,138
+0.01(+0.55%)
May 13, 2022
1.570
1.840
1.570
1.810
61,596
+0.19(+11.73%)
May 12, 2022
1.530
1.700
1.475
1.620
65,508
+0.10(+6.58%)
May 11, 2022
1.760
1.760
1.510
1.520
44,137
-0.19(-11.11%)
May 10, 2022
1.700
1.780
1.700
1.710
52,210
+0.00(+0.00%)
May 09, 2022
1.940
1.940
1.700
1.710
102,509
-0.22(-11.40%)
May 06, 2022
2.170
2.170
1.900
1.930
110,697
-0.27(-12.27%)
May 05, 2022
2.280
2.320
2.165
2.200
55,050
-0.05(-2.22%)
May 04, 2022
2.480
2.480
2.200
2.250
136,149
-0.32(-12.45%)
May 03, 2022
2.660
2.790
2.510
2.570
113,255
-0.11(-4.10%)
May 02, 2022
2.330
2.740
2.210
2.680
145,471
+0.31(+13.08%)
Apr 29, 2022
2.140
2.455
2.110
2.370
199,902
+0.37(+18.50%)
Apr 28, 2022
1.900
2.085
1.892
2.000
76,884
+0.11(+5.82%)
Apr 27, 2022
1.910
1.950
1.890
1.890
61,865
-0.01(-0.53%)
Apr 26, 2022
1.940
1.960
1.900
1.900
79,054
-0.12(-5.94%)
Apr 25, 2022
1.970
2.050
1.847
2.020
111,184
+0.00(+0.00%)
Apr 22, 2022
1.820
2.170
1.820
2.020
93,783
+0.18(+9.78%)
Apr 21, 2022
2.030
2.060
1.810
1.840
142,563
-0.19(-9.36%)
Apr 20, 2022
1.970
2.030
1.940
2.030
68,105
+0.04(+2.01%)
Apr 19, 2022
1.980
2.030
1.900
1.990
55,392
-0.02(-1.00%)
Apr 18, 2022
2.060
2.080
1.960
2.010
65,823
-0.04(-1.95%)
Apr 14, 2022
1.970
2.050
1.970
2.050
64,792
+0.07(+3.54%)
Apr 13, 2022
2.040
2.089
1.960
1.980
100,093
-0.02(-1.00%)
Apr 12, 2022
2.310
2.310
1.950
2.000
354,800
-0.34(-14.53%)
Apr 11, 2022
2.350
2.450
2.300
2.340
122,981
-0.08(-3.31%)
Apr 08, 2022
2.540
2.600
2.330
2.420
91,389
-0.09(-3.59%)
Apr 07, 2022
2.710
2.737
2.450
2.510
89,782
-0.25(-9.06%)
Apr 06, 2022
2.570
2.780
2.430
2.760
152,530
+0.14(+5.34%)
Apr 05, 2022
2.820
2.880
2.610
2.620
110,334
-0.20(-7.09%)
Apr 04, 2022
2.860
2.960
2.780
2.820
169,739
+0.09(+3.30%)
Apr 01, 2022
2.750
2.950
2.700
2.730
167,933
+0.07(+2.63%)
Mar 31, 2022
2.830
2.860
2.660
2.660
163,022
-0.13(-4.66%)
Mar 30, 2022
2.870
3.000
2.780
2.790
138,331
-0.09(-3.12%)
Mar 29, 2022
2.750
3.090
2.750
2.880
132,595
+0.08(+2.86%)
Mar 28, 2022
3.070
3.160
2.750
2.800
212,225
-0.25(-8.20%)
Mar 25, 2022
3.100
3.200
2.970
3.050
255,419
-0.18(-5.57%)
Mar 24, 2022
3.300
3.300
3.020
3.230
207,619
-0.09(-2.71%)
Mar 23, 2022
3.450
3.635
3.230
3.320
313,960
-0.13(-3.77%)
Mar 22, 2022
2.980
3.590
2.960
3.450
579,593
+0.45(+15.00%)
Mar 21, 2022
3.640
3.770
2.970
3.000
527,654
-0.78(-20.63%)
Mar 18, 2022
3.160
3.780
3.000
3.780
622,238
+0.65(+20.77%)
Mar 17, 2022
2.980
3.290
2.980
3.130
553,405
+0.12(+3.99%)
Mar 16, 2022
2.470
3.080
2.400
3.010
748,587
+0.81(+36.82%)
Mar 15, 2022
2.250
2.310
2.200
2.200
219,046
-0.10(-4.35%)
Mar 14, 2022
2.290
2.380
2.120
2.300
565,393
-0.10(-4.17%)
Mar 11, 2022
2.270
2.550
2.270
2.400
718,581
+0.12(+5.26%)
Mar 10, 2022
2.000
2.280
2.000
2.280
564,326
+0.23(+11.22%)
Mar 09, 2022
1.970
2.140
1.970
2.050
1,041,822
+0.34(+19.88%)
Mar 08, 2022
1.570
1.824
1.570
1.710
331,802
+0.09(+5.56%)
Mar 07, 2022
1.470
1.630
1.470
1.620
396,352
+0.15(+10.20%)
Mar 04, 2022
1.530
1.530
1.420
1.470
189,155
-0.08(-5.16%)
Mar 03, 2022
1.560
1.570
1.450
1.550
80,351
+0.02(+1.31%)
Mar 02, 2022
1.530
1.600
1.480
1.530
130,074
+0.03(+2.00%)
Mar 01, 2022
1.550
1.570
1.500
1.500
38,078
-0.03(-1.96%)
Feb 28, 2022
1.450
1.570
1.400
1.530
75,438
+0.06(+4.08%)
Feb 25, 2022
1.480
1.480
1.410
1.470
54,270
+0.01(+0.68%)
Feb 24, 2022
1.400
1.470
1.310
1.460
201,862
+0.06(+4.29%)
Feb 23, 2022
1.530
1.583
1.400
1.400
114,254
-0.10(-6.67%)
Feb 22, 2022
1.430
1.550
1.430
1.500
272,685
-0.04(-2.60%)
Feb 18, 2022
1.540
0
-0.04(-2.53%)
Feb 17, 2022
1.540
1.580
1.500
1.580
220,151
+0.02(+1.28%)
Feb 16, 2022
1.630
1.641
1.480
1.560
299,307
-0.06(-3.70%)
Feb 15, 2022
1.560
1.740
1.510
1.620
768,570
+0.11(+7.28%)
Feb 14, 2022
1.340
1.520
1.300
1.510
223,813
+0.18(+13.53%)
Feb 11, 2022
1.310
1.470
1.300
1.330
380,750
+0.05(+3.91%)
Feb 10, 2022
1.190
1.280
1.150
1.280
122,594
+0.09(+7.56%)
Feb 09, 2022
1.160
1.190
1.130
1.190
89,815
+0.06(+5.31%)
Feb 08, 2022
1.140
1.180
1.120
1.130
90,584
-0.01(-0.88%)
Feb 07, 2022
1.140
1.150
1.100
1.140
84,116
+0.01(+0.88%)
Feb 04, 2022
1.070
1.160
1.045
1.130
69,975
+0.08(+7.62%)
Feb 03, 2022
0.9752
1.090
1.050
103,430
-0.03(-2.78%)
Feb 02, 2022
1.130
1.130
1.050
1.080
52,513
-0.05(-4.42%)
Feb 01, 2022
1.100
1.150
1.080
1.130
144,734
+0.06(+5.61%)
Jan 31, 2022
1.040
1.070
151,952
+0.02(+1.90%)
Jan 28, 2022
0.9900
1.060
0.9800
1.050
160,908
+0.04(+3.96%)
Jan 27, 2022
1.050
1.050
1.000
1.010
108,061
-0.05(-4.72%)
Jan 26, 2022
1.050
1.065
1.000
1.060
291,177
+0.02(+1.92%)
Jan 25, 2022
0.9700
1.060
0.9500
1.040
164,333
+0.09(+9.49%)
Jan 24, 2022
0.9732
0.9880
0.8802
0.9499
284,559
-0.05(-4.95%)
Jan 21, 2022
1.100
1.100
0.9800
0.9994
247,268
-0.08(-7.46%)
Jan 20, 2022
1.080
1.140
1.080
1.080
206,503
+0.01(+0.93%)
Jan 19, 2022
1.100
1.179
1.040
1.070
269,775
-0.03(-2.73%)
Jan 18, 2022
1.150
1.230
1.100
1.100
290,110
-0.07(-5.98%)
Jan 14, 2022
1.170
0
-0.02(-1.68%)
Jan 13, 2022
1.150
1.190
1.130
1.190
97,160
+0.04(+3.48%)
Jan 12, 2022
1.160
1.246
1.150
1.150
170,981
-0.05(-4.17%)
Jan 11, 2022
1.120
1.280
1.120
1.200
110,606
+0.06(+5.26%)
Jan 10, 2022
1.180
1.180
1.110
1.140
190,274
-0.01(-0.87%)
Jan 07, 2022
1.200
1.230
1.150
1.150
60,139
-0.07(-5.74%)
Jan 06, 2022
1.150
1.290
1.120
1.220
244,530
+0.06(+5.17%)
Jan 05, 2022
1.250
1.250
1.140
1.160
128,399
-0.05(-4.13%)
Jan 04, 2022
1.270
1.270
1.190
1.210
171,074
-0.08(-6.20%)
Jan 03, 2022
1.270
1.300
1.250
1.290
104,821
+0.04(+3.20%)
Dec 31, 2021
1.240
1.380
1.230
1.250
524,576
+0.00(+0.00%)
Dec 30, 2021
1.190
1.300
1.190
1.250
484,198
+0.07(+5.93%)
Dec 29, 2021
1.160
1.220
1.110
1.180
348,460
+0.01(+0.85%)
Dec 28, 2021
1.260
1.278
1.160
1.170
195,997
-0.12(-9.30%)
Dec 27, 2021
1.240
1.380
1.200
1.290
763,092
+0.04(+3.20%)
Dec 23, 2021
1.280
1.280
1.240
1.250
166,290
-0.03(-2.34%)
Dec 22, 2021
1.300
1.320
1.260
1.280
388,556
+0.00(+0.00%)
Dec 21, 2021
1.390
1.440
1.260
1.280
502,000
-0.10(-7.25%)
Dec 20, 2021
1.350
1.420
1.300
1.380
261,281
-0.04(-2.82%)
Dec 17, 2021
1.220
1.490
1.219
1.420
351,723
+0.15(+11.81%)
Dec 16, 2021
1.400
1.412
1.200
1.270
339,724
-0.11(-7.97%)
Dec 15, 2021
1.400
1.440
1.260
1.380
663,199
-0.02(-1.43%)
Dec 14, 2021
1.450
1.490
1.360
1.400
400,240
-0.07(-4.76%)
Dec 13, 2021
1.500
1.590
1.430
1.470
448,613
-0.07(-4.55%)
Dec 10, 2021
1.560
1.690
1.450
1.540
1,764,199
-0.01(-0.65%)
Dec 09, 2021
1.730
1.755
1.510
1.550
413,230
-0.11(-6.63%)
Dec 08, 2021
1.580
1.770
1.520
1.660
403,802
+0.08(+5.06%)
Dec 07, 2021
1.490
1.650
1.490
1.580
328,410
+0.10(+6.76%)
Dec 06, 2021
1.390
1.500
1.335
1.480
347,002
+0.09(+6.47%)
Dec 03, 2021
1.660
1.670
1.390
1.390
561,827
-0.29(-17.26%)
Dec 02, 2021
1.750
1.760
1.660
1.680
288,345
-0.07(-4.00%)
Dec 01, 2021
1.920
1.924
1.710
1.750
298,634
-0.18(-9.33%)
Nov 30, 2021
1.860
1.930
1.720
1.930
681,714
+0.04(+2.12%)
Nov 29, 2021
1.820
1.920
1.780
1.890
321,420
+0.11(+6.18%)
Nov 26, 2021
1.870
1.930
1.720
1.780
401,913
-0.14(-7.29%)
Nov 24, 2021
1.920
1.980
1.808
1.920
418,378
-0.02(-1.03%)
Nov 23, 2021
2.070
2.320
1.910
1.940
548,871
-0.11(-5.37%)
Nov 22, 2021
2.390
2.390
2.040
2.050
663,604
-0.33(-13.87%)
Nov 19, 2021
2.320
2.580
2.200
2.380
514,941
+0.03(+1.28%)
Nov 18, 2021
2.750
2.355
2.310
2.350
1,161,252
-0.46(-16.37%)
Nov 17, 2021
2.960
3.140
2.710
2.810
1,193,880
-0.49(-14.76%)
Nov 16, 2021
3.230
3.296
3.200
3.296
223,515
+0.06(+1.92%)
Nov 15, 2021
3.321
3.396
3.200
3.234
387,969
-0.17(-4.87%)
Nov 12, 2021
3.440
3.467
3.320
3.400
415,383
-0.04(-1.16%)
Nov 11, 2021
3.400
3.660
3.400
3.440
278,791
+0.02(+0.69%)
Nov 10, 2021
3.360
3.416
210,041
-0.05(-1.57%)
Nov 09, 2021
3.560
3.720
3.276
3.471
617,255
-0.36(-9.33%)
Nov 08, 2021
3.840
3.996
3.672
3.828
457,068
+0.19(+5.16%)
Nov 05, 2021
3.840
3.920
3.600
3.640
313,554
-0.28(-7.14%)
Nov 04, 2021
4.040
4.240
3.800
3.920
553,655
-0.08(-2.00%)
Nov 03, 2021
3.680
4.080
3.684
4.000
657,600
+0.23(+6.04%)
Nov 02, 2021
3.412
3.772
3.400
3.772
567,886
+0.44(+13.37%)
Nov 01, 2021
3.280
3.360
3.300
3.327
212,819
+0.03(+0.82%)
Oct 29, 2021
3.440
3.516
3.286
3.300
368,930
-0.26(-7.27%)
Oct 28, 2021
3.492
3.600
3.403
3.559
467,003
-0.16(-4.33%)
Oct 27, 2021
3.422
4.280
3.326
3.720
3,957,152
+0.38(+11.31%)
Oct 26, 2021
3.280
3.342
1,234,272
+0.03(+1.03%)
Oct 25, 2021
3.240
3.459
3.080
3.308
743,568
+0.10(+3.12%)
Oct 22, 2021
3.305
3.346
3.200
3.208
213,818
-0.12(-3.50%)
Oct 21, 2021
3.320
3.396
3.280
3.324
228,841
-0.01(-0.23%)
Oct 20, 2021
3.352
3.352
3.240
3.332
266,895
-0.02(-0.68%)
Oct 19, 2021
3.280
3.400
3.200
3.355
241,471
+0.03(+0.98%)
Oct 18, 2021
3.400
3.480
3.252
3.322
326,787
-0.10(-3.04%)
Oct 15, 2021
3.480
3.558
3.364
3.426
195,597
-0.08(-2.21%)
Oct 14, 2021
3.520
3.520
3.322
3.504
197,389
-0.04(-1.03%)
Oct 13, 2021
3.420
3.560
3.360
3.540
361,754
+0.14(+4.13%)
Oct 12, 2021
3.400
3.640
3.280
3.400
272,674
+0.01(+0.37%)
Oct 11, 2021
3.320
3.600
3.292
3.388
511,146
-0.01(-0.36%)
Oct 08, 2021
3.320
3.520
3.240
3.400
414,434
+0.00(+0.00%)
Oct 07, 2021
3.488
3.500
3.331
3.400
297,485
+0.01(+0.24%)
Oct 06, 2021
3.400
3.400
3.332
3.392
105,816
-0.01(-0.24%)
Oct 05, 2021
3.288
3.420
3.257
3.400
179,348
+0.11(+3.36%)
Oct 04, 2021
3.416
3.491
3.246
3.290
235,304
-0.21(-6.01%)
Oct 01, 2021
3.611
3.680
3.401
3.500
308,523
-0.10(-2.79%)
Sep 30, 2021
3.520
3.676
3.516
3.600
355,925
+0.11(+3.26%)
Sep 29, 2021
3.800
3.868
3.400
3.487
666,001
-0.29(-7.63%)
Sep 28, 2021
3.960
4.080
3.760
3.775
279,822
-0.31(-7.48%)
Sep 27, 2021
3.880
4.120
3.720
4.080
395,988
+0.22(+5.80%)
Sep 24, 2021
4.000
4.080
3.804
3.856
278,817
-0.18(-4.54%)
Sep 23, 2021
4.320
4.360
4.000
4.040
263,162
-0.16(-3.81%)
Sep 22, 2021
3.920
4.240
3.920
4.200
387,597
+0.26(+6.60%)
Sep 21, 2021
3.920
4.080
3.920
3.940
185,407
+0.04(+0.99%)
Sep 20, 2021
4.200
4.240
3.880
3.901
389,577
-0.46(-10.52%)
Sep 17, 2021
4.440
4.440
4.160
4.360
285,222
-0.04(-0.91%)
Sep 16, 2021
4.320
4.440
4.160
4.400
175,823
+0.04(+0.92%)
Sep 15, 2021
4.400
4.440
4.160
4.360
197,324
-0.04(-0.91%)
Sep 14, 2021
4.640
4.800
4.400
4.400
247,628
-0.20(-4.35%)
Sep 13, 2021
4.640
4.680
4.440
4.600
190,942
+0.00(+0.00%)
Sep 10, 2021
5.000
5.072
4.600
4.600
241,956
-0.36(-7.26%)
Sep 09, 2021
4.680
5.000
4.640
4.960
145,744
+0.16(+3.33%)
Sep 08, 2021
5.200
5.320
4.600
4.800
348,440
-0.48(-9.09%)
Sep 07, 2021
5.120
5.480
5.080
5.280
420,802
+0.20(+3.94%)
Sep 03, 2021
4.960
5.200
4.680
5.080
565,862
-0.04(-0.78%)
Sep 02, 2021
5.280
5.600
4.800
5.120
1,328,461
-0.20(-3.76%)
Sep 01, 2021
4.520
5.440
4.480
5.320
1,665,056
+0.92(+20.91%)
Aug 31, 2021
4.360
4.640
4.320
4.400
676,303
+0.00(+0.00%)
Aug 30, 2021
4.240
4.640
4.120
4.400
593,187
+0.16(+3.77%)
Aug 27, 2021
4.160
4.240
4.080
4.240
470,648
+0.04(+0.95%)
Aug 26, 2021
4.360
4.640
4.154
4.200
718,223
-0.24(-5.41%)
Aug 25, 2021
4.600
4.800
4.120
4.440
676,756
-0.28(-5.93%)
Aug 24, 2021
4.240
4.920
4.040
4.720
1,492,560
+0.64(+15.69%)
Aug 23, 2021
4.200
4.280
4.020
4.080
204,537
-0.20(-4.67%)
Aug 20, 2021
4.214
4.340
4.000
4.280
289,021
-0.04(-0.93%)
Aug 19, 2021
3.880
4.440
3.800
4.320
422,985
+0.16(+3.85%)
Aug 18, 2021
4.240
4.400
4.040
4.160
294,253
-0.04(-0.95%)
Aug 17, 2021
4.000
4.200
3.920
4.200
335,866
+0.04(+0.96%)
Aug 16, 2021
4.280
4.280
4.000
4.160
324,267
-0.16(-3.70%)
Aug 13, 2021
4.360
4.480
4.280
4.320
183,378
-0.12(-2.70%)
Aug 12, 2021
4.560
4.560
4.400
4.440
234,579
-0.20(-4.31%)
Aug 11, 2021
4.640
4.720
4.480
4.640
235,616
-0.08(-1.69%)
Aug 10, 2021
4.880
5.080
4.680
4.720
235,498
-0.20(-4.07%)
Aug 09, 2021
4.480
5.000
4.409
4.920
705,665
+0.44(+9.82%)
Aug 06, 2021
4.480
4.600
4.400
4.480
320,537
-0.08(-1.75%)
Aug 05, 2021
4.414
4.680
4.414
4.560
446,316
+0.16(+3.64%)
Aug 04, 2021
4.480
4.800
4.280
4.400
952,050
-0.16(-3.51%)
Aug 03, 2021
4.480
4.720
4.280
4.560
870,184
+0.19(+4.26%)
Aug 02, 2021
4.520
4.600
4.320
4.374
659,436
-0.11(-2.38%)
Jul 30, 2021
4.760
4.842
4.440
4.480
667,814
-0.36(-7.44%)
Jul 29, 2021
5.080
5.080
4.600
4.840
965,102
-0.04(-0.82%)
Jul 28, 2021
5.160
5.400
4.720
4.880
2,098,244
+0.24(+5.17%)
Jul 27, 2021
4.320
6.320
4.262
4.640
6,086,447
+0.48(+11.54%)
Jul 26, 2021
4.560
4.800
4.080
4.160
2,041,332
-1.48(-26.24%)
Jul 23, 2021
5.600
7.080
5.280
5.640
3,310,734
-3.56(-38.70%)
Jul 22, 2021
10.16
10.16
9.120
9.200
276,514
-0.76(-7.63%)
Jul 21, 2021
9.760
10.12
9.720
9.960
110,857
+0.24(+2.47%)
Jul 20, 2021
10.20
10.20
9.380
9.720
290,018
-0.08(-0.82%)
Jul 19, 2021
9.640
9.960
9.440
9.800
144,404
-0.28(-2.78%)
Jul 16, 2021
10.32
10.40
9.880
10.08
162,037
-0.28(-2.70%)
Jul 15, 2021
10.24
10.64
10.00
10.36
132,294
-0.08(-0.77%)
Jul 14, 2021
10.96
11.04
10.20
10.44
276,360
-0.56(-5.09%)
Jul 13, 2021
10.80
12.00
10.64
11.00
351,245
+0.16(+1.48%)
Jul 12, 2021
11.12
11.20
10.72
10.84
162,721
-0.32(-2.87%)
Jul 09, 2021
11.76
11.76
11.04
11.16
247,830
-0.12(-1.06%)
Jul 08, 2021
10.40
11.52
10.04
11.28
373,560
+0.20(+1.81%)
Jul 07, 2021
12.00
12.16
11.08
11.08
321,648
-0.84(-7.05%)
Jul 06, 2021
12.00
12.88
11.68
11.92
440,139
-0.68(-5.40%)
Jul 02, 2021
13.24
13.35
11.48
12.60
545,961
-0.72(-5.41%)
Jul 01, 2021
14.40
14.48
13.30
13.32
434,603
-1.28(-8.77%)
Jun 30, 2021
13.84
14.92
13.60
14.60
650,735
+0.72(+5.19%)
Jun 29, 2021
14.64
14.75
13.80
13.88
559,707
-0.72(-4.93%)
Jun 28, 2021
14.84
14.96
14.52
14.60
406,125
-0.16(-1.08%)
Jun 25, 2021
15.28
15.28
14.56
14.76
330,577
-0.04(-0.27%)
Jun 24, 2021
14.80
15.40
14.76
14.80
300,447
+0.00(+0.00%)
Jun 23, 2021
14.52
15.08
14.52
14.80
237,139
+0.24(+1.65%)
Jun 22, 2021
15.04
15.08
14.40
14.56
261,573
-0.40(-2.67%)
Jun 21, 2021
15.68
15.84
14.88
14.96
447,980
-1.04(-6.50%)
Jun 18, 2021
16.00
16.32
15.76
16.00
370,464
+0.16(+1.01%)
Jun 17, 2021
16.44
16.56
15.84
15.84
369,760
-0.72(-4.35%)
Jun 16, 2021
16.64
17.12
16.12
16.56
371,781
-1.16(-6.55%)
Jun 15, 2021
18.36
18.52
17.40
17.72
236,473
-0.52(-2.85%)
Jun 14, 2021
17.80
18.88
17.56
18.24
347,534
+0.00(+0.00%)
Jun 11, 2021
16.44
18.36
15.88
18.24
1,309,367
+1.64(+9.88%)
Jun 10, 2021
17.00
17.52
16.10
16.60
515,202
+0.44(+2.72%)
Jun 09, 2021
16.96
17.84
16.08
16.16
761,419
-0.56(-3.35%)
Jun 08, 2021
15.84
16.76
15.32
16.72
551,249
+1.04(+6.63%)
Jun 07, 2021
17.20
17.20
15.28
15.68
847,553
-1.56(-9.05%)
Jun 04, 2021
19.68
19.78
17.00
17.24
956,484
-2.32(-11.86%)
Jun 03, 2021
21.20
21.56
19.40
19.56
378,448
-2.12(-9.78%)
Jun 02, 2021
21.24
22.80
21.02
21.68
230,588
+0.40(+1.88%)
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.