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, 2023
0.9625
0.9659
0.9200
0.9651
47,036
-0.02(-1.57%)
May 30, 2023
0.9900
0.9939
0.9512
0.9805
51,056
-0.01(-1.35%)
May 26, 2023
0.9701
1.010
0.9701
0.9939
18,369
-0.04(-3.50%)
May 25, 2023
1.070
1.070
0.9701
1.030
19,647
+0.06(+6.19%)
May 24, 2023
1.050
1.060
0.9600
0.9700
56,089
-0.07(-6.72%)
May 23, 2023
1.050
1.050
1.000
1.040
39,979
+0.01(+0.96%)
May 22, 2023
1.210
1.210
1.000
1.030
176,179
-0.13(-11.21%)
May 19, 2023
1.160
1.220
1.070
1.160
27,108
+0.05(+4.50%)
May 18, 2023
1.140
1.190
1.070
1.110
16,536
+0.00(+0.00%)
May 17, 2023
1.101
1.210
1.055
1.110
45,882
-0.04(-3.48%)
May 16, 2023
1.070
1.250
1.058
1.150
23,795
+0.08(+7.48%)
May 15, 2023
1.050
1.090
1.030
1.070
48,027
+0.02(+1.90%)
May 12, 2023
1.120
1.210
1.050
1.050
86,575
-0.08(-7.08%)
May 11, 2023
1.200
1.280
1.130
1.130
23,655
-0.11(-8.62%)
May 10, 2023
1.310
1.320
1.170
1.237
44,113
-0.11(-8.40%)
May 09, 2023
1.290
1.350
1.290
1.350
24,023
+0.02(+1.50%)
May 08, 2023
1.300
1.340
1.271
1.330
17,016
-0.01(-0.75%)
May 05, 2023
1.280
1.340
1.240
1.340
30,230
+0.03(+2.29%)
May 04, 2023
1.300
1.370
1.270
1.310
35,885
-0.04(-2.96%)
May 03, 2023
1.320
1.380
1.280
1.350
60,883
+0.05(+3.85%)
May 02, 2023
1.270
1.370
1.238
1.300
57,242
+0.00(+0.00%)
May 01, 2023
1.280
1.300
1.260
1.300
12,717
-0.01(-0.76%)
Apr 28, 2023
1.270
1.320
1.240
1.310
5,166
-0.02(-1.50%)
Apr 27, 2023
1.220
1.340
1.223
1.330
19,868
+0.05(+3.91%)
Apr 26, 2023
1.210
1.300
1.210
1.280
18,018
+0.06(+4.92%)
Apr 25, 2023
1.250
1.280
1.200
1.220
68,683
-0.08(-6.15%)
Apr 24, 2023
1.300
1.330
1.260
1.300
64,380
+0.02(+1.56%)
Apr 21, 2023
1.360
1.360
1.260
1.280
46,393
-0.11(-7.91%)
Apr 20, 2023
1.360
1.400
1.310
1.390
59,554
+0.01(+0.72%)
Apr 19, 2023
1.310
1.380
1.280
1.380
90,119
+0.00(+0.00%)
Apr 18, 2023
1.170
1.425
1.170
1.380
270,444
+0.21(+17.71%)
Apr 17, 2023
1.220
1.220
1.170
1.172
11,479
-0.06(-4.68%)
Apr 14, 2023
1.240
1.250
1.170
1.230
64,202
+0.02(+1.27%)
Apr 13, 2023
1.225
1.250
1.190
1.215
49,255
-0.01(-0.44%)
Apr 12, 2023
1.170
1.250
1.130
1.220
92,212
-0.00(-0.01%)
Apr 11, 2023
1.130
1.260
1.130
1.220
142,601
+0.05(+4.28%)
Apr 10, 2023
1.140
1.170
1.070
1.170
74,459
+0.04(+3.54%)
Apr 06, 2023
1.100
1.160
1.060
1.130
72,066
+0.04(+3.65%)
Apr 05, 2023
1.110
1.120
1.040
1.090
158,619
+0.00(+0.02%)
Apr 04, 2023
1.100
1.180
1.020
1.090
270,878
+0.02(+1.40%)
Apr 03, 2023
0.9900
1.150
0.9500
1.075
339,695
+0.06(+6.24%)
Mar 31, 2023
1.000
1.040
0.9320
1.012
128,243
+0.05(+4.75%)
Mar 30, 2023
0.9920
1.000
0.9010
0.9660
91,124
-0.02(-1.86%)
Mar 29, 2023
1.000
1.000
0.9700
0.9843
15,963
+0.01(+1.47%)
Mar 28, 2023
0.9300
1.092
0.9182
0.9700
173,666
-0.07(-6.87%)
Mar 27, 2023
1.000
1.060
1.000
1.042
225,034
-0.01(-0.80%)
Mar 24, 2023
1.040
1.058
1.020
1.050
43,622
+0.01(+0.99%)
Mar 23, 2023
0.9851
1.040
0.9850
1.040
55,806
+0.07(+7.23%)
Mar 22, 2023
0.9600
1.000
0.9300
0.9696
59,831
-0.01(-1.06%)
Mar 21, 2023
0.9550
0.9949
0.9302
0.9800
56,761
+0.06(+6.52%)
Mar 20, 2023
0.9800
0.9838
0.8800
0.9200
70,706
-0.05(-5.22%)
Mar 17, 2023
0.9700
0.9800
0.9510
0.9707
18,574
-0.01(-0.95%)
Mar 16, 2023
0.9601
0.9800
0.9580
0.9800
9,318
+0.02(+2.39%)
Mar 15, 2023
0.9700
0.9990
0.9500
0.9571
77,850
-0.02(-2.34%)
Mar 14, 2023
1.045
1.050
0.9600
0.9800
286,447
-0.07(-6.67%)
Mar 13, 2023
1.040
1.080
1.020
1.050
52,200
+0.03(+2.68%)
Mar 10, 2023
1.080
1.090
1.003
1.023
46,669
-0.04(-3.53%)
Mar 09, 2023
1.100
1.110
1.030
1.060
68,919
-0.04(-3.64%)
Mar 08, 2023
1.080
1.110
1.080
1.100
25,066
+0.02(+1.85%)
Mar 07, 2023
1.100
1.138
1.050
1.080
121,521
-0.03(-2.70%)
Mar 06, 2023
1.140
1.200
1.080
1.110
167,816
+0.04(+3.74%)
Mar 03, 2023
1.000
1.180
0.9900
1.070
509,150
+0.07(+6.72%)
Mar 02, 2023
0.9900
1.050
0.9900
1.003
238,063
+0.00(+0.28%)
Mar 01, 2023
1.010
1.020
0.9950
0.9998
44,784
+0.00(+0.47%)
Feb 28, 2023
1.010
1.040
0.9797
0.9951
157,483
-0.03(-3.39%)
Feb 27, 2023
1.090
1.090
1.023
1.030
34,613
-0.03(-2.83%)
Feb 24, 2023
1.060
1.070
1.050
1.060
29,032
-0.02(-1.85%)
Feb 23, 2023
1.050
1.100
1.000
1.080
125,730
+0.02(+1.89%)
Feb 22, 2023
1.080
1.075
1.050
1.060
91,719
+0.00(+0.00%)
Feb 21, 2023
1.080
1.100
1.050
1.060
96,790
-0.02(-1.85%)
Feb 17, 2023
1.050
1.160
1.050
1.080
205,242
+0.00(+0.00%)
Feb 16, 2023
1.100
1.170
1.080
1.080
169,737
-0.02(-1.82%)
Feb 15, 2023
1.100
1.220
1.070
1.100
365,680
+0.02(+1.85%)
Feb 14, 2023
1.100
1.130
1.050
1.080
287,326
+0.03(+2.86%)
Feb 13, 2023
1.100
1.280
1.040
1.050
396,878
-0.10(-8.70%)
Feb 10, 2023
1.220
1.285
1.100
1.150
221,495
-0.08(-6.50%)
Feb 09, 2023
1.500
1.520
1.070
1.230
520,059
-0.20(-13.99%)
Feb 08, 2023
1.520
1.598
1.350
1.430
128,502
-0.11(-7.14%)
Feb 07, 2023
1.570
1.630
1.500
1.540
104,697
-0.02(-1.28%)
Feb 06, 2023
1.710
1.730
1.550
1.560
121,997
-0.19(-10.86%)
Feb 03, 2023
1.750
1.840
1.750
1.750
101,760
-0.06(-3.31%)
Feb 02, 2023
1.880
1.970
1.770
1.810
284,838
-0.02(-1.09%)
Feb 01, 2023
1.810
1.890
1.750
1.830
89,739
+0.02(+1.10%)
Jan 31, 2023
1.785
1.847
1.770
1.810
85,704
+0.04(+2.26%)
Jan 30, 2023
1.750
1.800
1.710
1.770
97,698
-0.10(-5.35%)
Jan 27, 2023
1.770
1.890
1.769
1.870
86,170
+0.13(+7.47%)
Jan 26, 2023
1.801
1.819
1.740
1.740
67,397
+0.00(+0.00%)
Jan 25, 2023
1.810
1.840
1.730
1.740
94,340
-0.01(-0.57%)
Jan 24, 2023
1.810
1.830
1.720
1.750
44,809
-0.02(-1.13%)
Jan 23, 2023
1.810
1.975
1.750
1.770
193,391
-0.05(-2.75%)
Jan 20, 2023
1.810
1.850
1.770
1.820
106,291
+0.10(+5.81%)
Jan 19, 2023
1.740
1.865
1.720
1.720
157,412
-0.02(-1.15%)
Jan 18, 2023
1.860
1.860
1.700
1.740
83,006
-0.05(-2.79%)
Jan 17, 2023
1.780
1.860
1.760
1.790
74,006
-0.02(-1.10%)
Jan 13, 2023
1.780
1.925
1.780
1.810
141,657
+0.04(+2.26%)
Jan 12, 2023
1.930
1.930
1.730
1.770
151,858
-0.16(-8.29%)
Jan 11, 2023
1.960
2.100
1.890
1.930
198,315
+0.00(+0.00%)
Jan 10, 2023
2.000
2.010
1.900
1.930
178,363
-0.08(-3.98%)
Jan 09, 2023
2.040
2.270
1.920
2.010
386,892
+0.05(+2.55%)
Jan 06, 2023
1.930
2.020
1.880
1.960
152,284
+0.01(+0.51%)
Jan 05, 2023
2.090
2.100
1.930
1.950
156,352
-0.11(-5.34%)
Jan 04, 2023
2.030
2.120
1.968
2.060
145,380
+0.06(+3.01%)
Jan 03, 2023
2.080
2.185
1.900
2.000
214,988
-0.04(-1.97%)
Dec 30, 2022
1.690
2.110
1.660
2.040
395,478
+0.24(+13.33%)
Dec 29, 2022
1.670
1.840
1.573
1.800
390,534
-0.04(-2.17%)
Dec 28, 2022
1.980
2.078
1.800
1.840
282,416
-0.24(-11.54%)
Dec 27, 2022
2.040
2.140
2.000
2.080
163,773
+0.02(+0.97%)
Dec 23, 2022
2.180
2.180
1.910
2.060
283,158
-0.09(-4.19%)
Dec 22, 2022
2.060
2.300
2.050
2.150
410,569
+0.00(+0.00%)
Dec 21, 2022
2.170
2.229
1.760
2.150
916,799
+0.10(+4.88%)
Dec 20, 2022
2.120
2.370
1.880
2.050
999,103
-0.14(-6.39%)
Dec 19, 2022
1.900
2.250
1.760
2.190
1,635,946
+0.57(+35.19%)
Dec 16, 2022
1.240
1.720
1.240
1.620
910,316
+0.36(+28.57%)
Dec 15, 2022
1.220
1.362
1.220
1.260
94,935
+0.03(+2.44%)
Dec 14, 2022
1.180
1.290
1.100
1.230
78,233
+0.05(+4.24%)
Dec 13, 2022
1.210
1.290
1.180
1.180
69,682
+0.01(+1.20%)
Dec 12, 2022
1.290
1.290
1.166
1.166
93,969
-0.15(-11.67%)
Dec 09, 2022
1.250
1.360
1.170
1.320
147,733
+0.11(+9.09%)
Dec 08, 2022
1.180
1.290
1.100
1.210
230,550
-0.08(-6.20%)
Dec 07, 2022
1.450
1.450
1.200
1.290
143,158
-0.16(-11.03%)
Dec 06, 2022
1.550
1.550
1.400
1.450
77,968
-0.05(-3.34%)
Dec 05, 2022
1.450
1.542
1.450
1.500
158,882
+0.15(+11.12%)
Dec 02, 2022
1.170
1.390
1.090
1.350
111,283
+0.18(+15.39%)
Dec 01, 2022
1.140
1.180
1.135
1.170
40,006
+0.06(+5.40%)
Nov 30, 2022
1.020
1.140
1.020
1.110
109,194
+0.07(+6.73%)
Nov 29, 2022
0.9665
1.054
0.9665
1.040
32,440
+0.07(+7.43%)
Nov 28, 2022
0.9500
1.000
0.9500
0.9681
32,771
-0.05(-4.62%)
Nov 25, 2022
1.040
1.059
1.000
1.015
22,711
-0.03(-2.40%)
Nov 23, 2022
0.9800
1.050
0.9800
1.040
33,171
-0.04(-3.70%)
Nov 22, 2022
1.130
1.130
1.020
1.080
47,040
+0.02(+1.89%)
Nov 21, 2022
1.010
1.140
1.010
1.060
71,683
+0.02(+1.92%)
Nov 18, 2022
1.010
1.050
0.9900
1.040
51,977
+0.06(+6.35%)
Nov 17, 2022
0.9300
0.9800
0.9200
0.9779
48,709
+0.05(+5.14%)
Nov 16, 2022
0.9500
0.9651
0.9250
0.9301
36,086
-0.05(-5.09%)
Nov 15, 2022
0.9200
1.020
0.9210
0.9800
158,922
+0.07(+7.49%)
Nov 14, 2022
0.9000
0.9500
0.9000
0.9117
63,406
+0.02(+1.83%)
Nov 11, 2022
0.9000
0.9500
0.8801
0.8953
49,966
+0.02(+1.77%)
Nov 10, 2022
0.8325
0.9001
0.8325
0.8797
40,737
+0.04(+4.44%)
Nov 09, 2022
0.9210
0.9295
0.8420
0.8423
52,954
-0.08(-8.54%)
Nov 08, 2022
0.9410
0.9500
0.9128
0.9209
43,895
-0.02(-2.01%)
Nov 07, 2022
0.9300
0.9525
0.8999
0.9398
99,077
+0.05(+5.50%)
Nov 04, 2022
0.8500
0.9090
0.8488
0.8908
113,601
+0.13(+17.23%)
Nov 03, 2022
0.6100
0.7955
0.6100
0.7599
100,958
+0.13(+20.62%)
Nov 02, 2022
0.7080
0.7080
0.6300
0.6300
75,512
-0.05(-7.35%)
Nov 01, 2022
0.6500
0.7190
0.6500
0.6800
66,694
+0.03(+4.62%)
Oct 31, 2022
0.6300
0.6980
0.6300
0.6500
89,172
-0.02(-2.99%)
Oct 28, 2022
0.6582
0.6802
0.6582
0.6700
64,194
-0.01(-1.47%)
Oct 27, 2022
0.6600
0.6900
0.6600
0.6800
84,293
+0.02(+3.53%)
Oct 26, 2022
0.6700
0.6900
0.6568
0.6568
194,137
-0.02(-3.41%)
Oct 25, 2022
0.6700
0.6900
0.6700
0.6800
99,672
-0.00(-0.22%)
Oct 24, 2022
0.7272
0.7326
0.6601
0.6815
82,700
-0.08(-10.23%)
Oct 21, 2022
0.7400
0.7771
0.7400
0.7592
39,291
-0.01(-1.08%)
Oct 20, 2022
0.7752
0.7801
0.7501
0.7675
80,293
-0.01(-0.99%)
Oct 19, 2022
0.8300
0.8850
0.7600
0.7752
84,015
-0.07(-8.80%)
Oct 18, 2022
0.9059
0.9100
0.8383
0.8500
65,701
+0.02(+2.41%)
Oct 17, 2022
0.8600
0.9100
0.8118
0.8300
58,530
-0.03(-2.96%)
Oct 14, 2022
0.8600
0.8800
0.8215
0.8553
56,115
-0.00(-0.47%)
Oct 13, 2022
0.9200
0.9201
0.8052
0.8593
119,182
-0.07(-7.39%)
Oct 12, 2022
0.9200
0.9969
0.9200
0.9279
58,571
-0.01(-1.31%)
Oct 11, 2022
0.9605
0.9701
0.9400
0.9402
78,585
-0.03(-3.07%)
Oct 10, 2022
1.090
1.125
0.9501
0.9700
110,992
-0.08(-7.62%)
Oct 07, 2022
1.100
1.150
1.030
1.050
71,443
-0.10(-8.70%)
Oct 06, 2022
1.300
1.360
1.100
1.150
90,905
-0.07(-5.74%)
Oct 05, 2022
1.270
1.290
1.170
1.220
115,322
+0.00(+0.00%)
Oct 04, 2022
1.270
1.350
1.170
1.220
201,715
-0.11(-8.27%)
Oct 03, 2022
1.350
1.400
1.330
1.330
83,996
-0.02(-1.48%)
Sep 30, 2022
1.510
1.510
1.330
1.350
121,943
-0.21(-13.46%)
Sep 29, 2022
1.540
1.560
1.540
1.560
83,020
-0.04(-2.50%)
Sep 28, 2022
1.520
1.606
1.530
1.600
29,378
+0.03(+1.91%)
Sep 27, 2022
1.540
1.610
1.520
1.570
56,885
+0.02(+1.29%)
Sep 26, 2022
1.590
1.629
1.550
1.550
27,949
-0.04(-2.52%)
Sep 23, 2022
1.620
1.670
1.590
1.590
47,729
-0.04(-2.45%)
Sep 22, 2022
1.690
1.690
1.630
1.630
38,652
-0.07(-4.12%)
Sep 21, 2022
1.700
1.740
1.610
1.700
44,562
-0.11(-6.08%)
Sep 20, 2022
1.710
1.865
1.711
1.810
38,647
+0.10(+5.85%)
Sep 19, 2022
1.750
1.830
1.710
1.710
70,902
-0.01(-0.58%)
Sep 16, 2022
1.780
1.940
1.660
1.720
253,094
-0.06(-3.37%)
Sep 15, 2022
1.650
1.820
1.600
1.780
356,552
+0.18(+11.25%)
Sep 14, 2022
1.600
1.700
1.570
1.600
167,687
-0.01(-0.62%)
Sep 13, 2022
1.520
1.730
1.510
1.610
148,130
+0.09(+5.92%)
Sep 12, 2022
1.600
1.650
1.510
1.520
95,308
-0.07(-4.40%)
Sep 09, 2022
1.570
1.650
1.570
1.590
169,768
+0.00(+0.00%)
Sep 08, 2022
1.600
1.750
1.560
1.590
74,322
-0.03(-1.85%)
Sep 07, 2022
1.700
1.740
1.580
1.620
94,721
-0.10(-5.81%)
Sep 06, 2022
1.760
1.784
1.680
1.720
68,693
-0.05(-2.82%)
Sep 02, 2022
1.780
1.790
1.770
1.770
47,957
+0.00(+0.00%)
Sep 01, 2022
1.840
1.900
1.760
1.770
92,593
-0.13(-6.84%)
Aug 31, 2022
1.920
1.944
1.900
1.900
35,947
-0.02(-1.04%)
Aug 30, 2022
1.780
2.010
1.780
1.920
148,835
+0.14(+7.87%)
Aug 29, 2022
1.780
1.810
1.755
1.780
85,747
-0.03(-1.66%)
Aug 26, 2022
1.952
1.964
1.773
1.810
107,931
-0.04(-2.16%)
Aug 25, 2022
1.860
1.890
1.800
1.850
107,340
+0.02(+1.09%)
Aug 24, 2022
1.860
1.900
1.800
1.830
46,854
-0.08(-4.19%)
Aug 23, 2022
1.900
1.950
1.870
1.910
29,975
+0.00(+0.00%)
Aug 22, 2022
1.920
1.980
1.910
1.910
50,049
-0.05(-2.55%)
Aug 19, 2022
1.940
2.020
1.930
1.960
53,714
+0.01(+0.51%)
Aug 18, 2022
1.930
2.005
1.910
1.950
103,200
+0.01(+0.52%)
Aug 17, 2022
1.900
2.005
1.900
1.940
52,407
+0.02(+1.04%)
Aug 16, 2022
1.910
1.958
1.900
1.920
45,633
-0.02(-1.03%)
Aug 15, 2022
1.920
2.010
1.920
1.940
53,571
+0.01(+0.52%)
Aug 12, 2022
1.960
2.030
1.930
1.930
58,094
-0.05(-2.53%)
Aug 11, 2022
1.880
2.040
1.880
1.980
55,467
+0.10(+5.32%)
Aug 10, 2022
1.900
1.985
1.870
1.880
71,894
-0.04(-2.08%)
Aug 09, 2022
1.940
1.980
1.910
1.920
31,532
-0.04(-2.04%)
Aug 08, 2022
1.990
2.046
1.900
1.960
114,047
-0.02(-1.01%)
Aug 05, 2022
1.910
2.010
1.900
1.980
82,544
+0.05(+2.59%)
Aug 04, 2022
1.910
1.965
1.880
1.930
59,444
+0.03(+1.58%)
Aug 03, 2022
1.850
1.988
1.840
1.900
72,624
+0.06(+3.54%)
Aug 02, 2022
1.850
1.950
1.800
1.835
108,698
-0.04(-2.39%)
Aug 01, 2022
1.900
1.956
1.880
1.880
80,326
-0.10(-5.05%)
Jul 29, 2022
1.840
1.980
1.740
1.980
81,337
+0.13(+7.03%)
Jul 28, 2022
1.830
1.970
1.820
1.850
76,998
-0.02(-1.07%)
Jul 27, 2022
1.880
1.985
1.820
1.870
76,678
-0.02(-1.06%)
Jul 26, 2022
1.940
2.023
1.834
1.890
76,432
-0.06(-3.08%)
Jul 25, 2022
1.910
2.020
1.910
1.950
94,886
+0.04(+2.09%)
Jul 22, 2022
1.820
2.099
1.800
1.910
266,620
+0.10(+5.52%)
Jul 21, 2022
1.640
1.840
1.640
1.810
115,500
+0.18(+11.04%)
Jul 20, 2022
1.620
1.720
1.620
1.630
108,657
+0.10(+6.54%)
Jul 19, 2022
1.530
1.650
1.530
1.530
102,084
-0.01(-0.65%)
Jul 18, 2022
1.420
1.590
1.420
1.540
187,466
+0.14(+10.00%)
Jul 15, 2022
1.490
1.490
1.400
1.400
134,757
-0.08(-5.41%)
Jul 14, 2022
1.500
1.540
1.430
1.480
133,052
-0.06(-3.90%)
Jul 13, 2022
1.600
1.600
1.520
1.540
128,036
-0.03(-1.91%)
Jul 12, 2022
1.580
1.610
1.530
1.570
102,705
+0.00(+0.00%)
Jul 11, 2022
1.550
1.600
1.540
1.570
127,680
-0.01(-0.63%)
Jul 08, 2022
1.690
1.700
1.560
1.580
545,897
-0.11(-6.51%)
Jul 07, 2022
1.760
1.795
1.670
1.690
144,594
-0.01(-0.59%)
Jul 06, 2022
1.790
1.830
1.680
1.700
175,797
-0.13(-7.10%)
Jul 05, 2022
1.920
1.920
1.810
1.830
197,370
-0.11(-5.67%)
Jul 01, 2022
1.940
2.050
1.810
1.940
96,629
-0.03(-1.52%)
Jun 30, 2022
1.820
1.995
1.760
1.970
85,113
+0.09(+4.79%)
Jun 29, 2022
1.840
1.900
1.772
1.880
87,501
+0.01(+0.53%)
Jun 28, 2022
1.830
1.921
1.830
1.870
117,509
+0.07(+3.89%)
Jun 27, 2022
1.840
1.860
1.687
1.800
128,448
+0.04(+2.27%)
Jun 24, 2022
2.060
2.060
1.750
1.760
232,394
-0.27(-13.30%)
Jun 23, 2022
2.100
2.110
1.960
2.030
32,825
-0.07(-3.33%)
Jun 22, 2022
1.960
2.100
1.954
2.100
28,034
+0.02(+0.96%)
Jun 21, 2022
2.000
2.115
1.950
2.080
54,690
+0.14(+7.22%)
Jun 17, 2022
2.000
2.080
1.900
1.940
81,638
+0.04(+2.11%)
Jun 16, 2022
2.040
2.040
1.820
1.900
117,561
-0.14(-6.86%)
Jun 15, 2022
2.070
2.150
1.980
2.040
78,761
-0.02(-0.97%)
Jun 14, 2022
1.960
2.230
1.950
2.060
145,551
+0.13(+6.74%)
Jun 13, 2022
2.560
2.560
1.930
1.930
239,742
-0.47(-19.58%)
Jun 10, 2022
3.100
3.120
2.190
2.400
352,949
-0.65(-21.31%)
Jun 09, 2022
2.720
3.273
2.550
3.050
227,133
+0.23(+8.16%)
Jun 08, 2022
2.600
3.740
2.400
2.820
852,921
+0.41(+17.01%)
Jun 07, 2022
2.190
2.450
2.190
2.410
50,989
+0.08(+3.43%)
Jun 06, 2022
2.120
2.330
2.120
2.330
50,753
+0.29(+14.22%)
Jun 03, 2022
2.140
2.200
2.000
2.040
31,672
-0.13(-5.99%)
Jun 02, 2022
2.060
2.390
2.060
2.170
56,154
+0.09(+4.33%)
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.