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
Aurora Mobile Ltd ADR
(NQ:
JG
)
3.125
-0.015 (-0.48%)
Streaming Delayed Price
Updated: 11:04 AM 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 28, 2021
3.340
3.375
3.240
3.300
558,006
+0.01(+0.30%)
May 27, 2021
3.280
3.340
3.120
3.290
616,675
+0.08(+2.49%)
May 26, 2021
3.030
3.243
3.000
3.210
564,358
+0.21(+7.00%)
May 25, 2021
2.980
3.050
2.970
3.000
348,275
+0.06(+2.04%)
May 24, 2021
3.060
3.090
2.930
2.940
406,838
-0.10(-3.29%)
May 21, 2021
3.140
3.150
3.030
3.040
486,545
-0.06(-1.94%)
May 20, 2021
3.080
3.110
3.010
3.100
435,575
+0.07(+2.31%)
May 19, 2021
2.950
3.075
2.880
3.030
482,803
-0.03(-0.98%)
May 18, 2021
2.980
3.180
2.970
3.060
719,185
+0.18(+6.25%)
May 17, 2021
2.900
2.900
2.750
2.880
589,766
+0.06(+2.13%)
May 14, 2021
2.600
2.850
2.560
2.820
882,583
+0.14(+5.22%)
May 13, 2021
2.830
2.950
2.610
2.680
915,750
-0.10(-3.60%)
May 12, 2021
2.870
2.950
2.750
2.780
816,623
-0.17(-5.76%)
May 11, 2021
2.640
3.000
2.630
2.950
1,376,545
+0.08(+2.79%)
May 10, 2021
3.150
3.160
2.855
2.870
1,215,271
-0.28(-8.89%)
May 07, 2021
3.160
3.290
3.110
3.150
521,750
+0.05(+1.61%)
May 06, 2021
3.290
3.300
3.050
3.100
1,217,522
-0.17(-5.20%)
May 05, 2021
3.480
3.510
3.250
3.270
998,442
-0.02(-0.61%)
May 04, 2021
3.350
3.450
3.220
3.290
836,772
-0.07(-2.08%)
May 03, 2021
3.540
3.580
3.330
3.360
748,945
-0.17(-4.82%)
Apr 30, 2021
3.510
3.750
3.500
3.530
957,500
-0.08(-2.22%)
Apr 29, 2021
4.010
4.110
3.610
3.610
1,805,441
-0.60(-14.25%)
Apr 28, 2021
3.780
4.560
3.750
4.210
11,863,136
+0.69(+19.60%)
Apr 27, 2021
3.660
3.700
3.500
3.520
492,932
-0.17(-4.61%)
Apr 26, 2021
3.430
3.710
3.430
3.690
471,514
+0.24(+6.96%)
Apr 23, 2021
3.400
3.480
3.370
3.450
390,500
+0.07(+2.07%)
Apr 22, 2021
3.350
3.500
3.330
3.380
463,316
+0.01(+0.30%)
Apr 21, 2021
3.200
3.390
3.140
3.370
389,684
+0.16(+4.98%)
Apr 20, 2021
3.200
3.310
3.120
3.210
619,832
-0.07(-2.13%)
Apr 19, 2021
3.360
3.390
3.130
3.280
780,575
-0.08(-2.38%)
Apr 16, 2021
3.510
3.580
3.220
3.360
1,004,400
-0.16(-4.55%)
Apr 15, 2021
3.560
3.620
3.470
3.520
664,254
+0.00(+0.00%)
Apr 14, 2021
3.620
3.690
3.460
3.520
778,835
-0.06(-1.68%)
Apr 13, 2021
3.540
3.630
3.420
3.580
994,126
+0.09(+2.58%)
Apr 12, 2021
4.010
4.040
3.480
3.490
1,845,864
-0.50(-12.53%)
Apr 09, 2021
4.170
4.215
3.980
3.990
1,053,700
-0.32(-7.42%)
Apr 08, 2021
4.100
4.310
4.030
4.310
682,233
+0.23(+5.64%)
Apr 07, 2021
4.120
4.170
4.030
4.080
435,398
-0.08(-1.92%)
Apr 06, 2021
4.060
4.280
4.000
4.160
875,047
+0.02(+0.48%)
Apr 05, 2021
4.360
4.380
4.050
4.140
723,652
-0.16(-3.72%)
Apr 01, 2021
4.320
4.550
4.240
4.300
985,700
+0.07(+1.65%)
Mar 31, 2021
4.220
4.260
4.080
4.230
995,919
+0.03(+0.71%)
Mar 30, 2021
4.140
4.240
3.940
4.200
1,643,099
+0.17(+4.22%)
Mar 29, 2021
4.200
4.280
3.980
4.030
551,097
-0.22(-5.18%)
Mar 26, 2021
4.330
4.368
3.950
4.250
1,151,900
-0.13(-2.97%)
Mar 25, 2021
4.160
4.440
4.100
4.380
1,135,599
+0.01(+0.23%)
Mar 24, 2021
4.760
4.820
4.360
4.370
1,219,271
-0.41(-8.58%)
Mar 23, 2021
5.160
5.230
4.720
4.780
1,195,066
-0.42(-8.08%)
Mar 22, 2021
5.330
5.380
5.140
5.200
938,543
-0.13(-2.44%)
Mar 19, 2021
5.590
5.600
5.260
5.330
1,998,900
-0.32(-5.66%)
Mar 18, 2021
6.460
6.660
5.610
5.650
5,066,316
-0.63(-10.03%)
Mar 17, 2021
5.750
6.410
5.610
6.280
1,881,429
+0.33(+5.55%)
Mar 16, 2021
6.320
6.350
5.800
5.950
1,270,976
-0.32(-5.10%)
Mar 15, 2021
5.700
6.420
5.560
6.270
2,312,663
+0.67(+11.96%)
Mar 12, 2021
5.390
5.670
5.210
5.600
1,316,100
+0.11(+2.00%)
Mar 11, 2021
5.600
5.750
5.260
5.490
1,279,273
+0.06(+1.10%)
Mar 10, 2021
5.530
5.530
4.880
5.430
2,893,766
+0.07(+1.31%)
Mar 09, 2021
4.710
5.500
4.620
5.360
1,945,828
+0.83(+18.32%)
Mar 08, 2021
4.660
4.830
4.420
4.530
1,002,601
-0.26(-5.43%)
Mar 05, 2021
5.000
5.045
4.200
4.790
1,718,800
-0.08(-1.64%)
Mar 04, 2021
5.540
5.690
4.700
4.870
2,919,445
-0.83(-14.56%)
Mar 03, 2021
6.140
6.200
5.650
5.700
2,458,763
-0.26(-4.36%)
Mar 02, 2021
6.250
6.470
5.870
5.960
3,394,459
+0.16(+2.76%)
Mar 01, 2021
5.580
5.970
5.550
5.800
1,801,877
+0.46(+8.61%)
Feb 26, 2021
5.900
5.940
5.250
5.340
2,398,500
-0.27(-4.81%)
Feb 25, 2021
6.090
6.120
5.380
5.610
2,007,303
-0.43(-7.12%)
Feb 24, 2021
5.940
6.240
5.870
6.040
2,040,339
-0.19(-3.05%)
Feb 23, 2021
5.750
6.550
5.110
6.230
6,172,389
+0.59(+10.46%)
Feb 22, 2021
6.150
6.240
5.630
5.640
2,431,726
-0.71(-11.18%)
Feb 19, 2021
6.270
6.520
6.210
6.350
1,458,400
+0.05(+0.79%)
Feb 18, 2021
6.210
6.440
5.890
6.300
1,690,314
-0.18(-2.78%)
Feb 17, 2021
6.540
6.650
6.220
6.480
2,297,106
-0.23(-3.43%)
Feb 16, 2021
6.350
6.950
6.350
6.710
4,836,712
+0.60(+9.82%)
Feb 12, 2021
6.700
6.760
5.920
6.110
5,635,100
-0.96(-13.58%)
Feb 11, 2021
7.320
7.950
6.880
7.070
5,193,242
-1.06(-13.04%)
Feb 10, 2021
8.370
8.500
7.350
8.130
12,298,476
+1.13(+16.14%)
Feb 09, 2021
5.970
7.000
5.840
7.000
10,614,966
+1.25(+21.74%)
Feb 08, 2021
5.720
6.570
5.200
5.750
17,205,378
+0.77(+15.46%)
Feb 05, 2021
10.97
11.00
4.890
4.980
76,595,000
+1.00(+25.13%)
Feb 04, 2021
3.890
4.060
3.850
3.980
658,243
+0.16(+4.19%)
Feb 03, 2021
3.670
3.850
3.660
3.820
493,415
+0.18(+4.95%)
Feb 02, 2021
3.460
3.690
3.410
3.640
471,051
+0.19(+5.51%)
Feb 01, 2021
3.400
3.450
3.260
3.450
549,309
+0.10(+2.99%)
Jan 29, 2021
3.380
3.490
3.270
3.350
433,200
+0.00(+0.00%)
Jan 28, 2021
3.630
3.690
3.350
3.350
513,761
-0.17(-4.83%)
Jan 27, 2021
3.600
3.660
3.430
3.520
542,007
-0.14(-3.83%)
Jan 26, 2021
3.850
3.900
3.620
3.660
541,706
-0.09(-2.40%)
Jan 25, 2021
4.000
4.000
3.650
3.750
926,081
-0.23(-5.78%)
Jan 22, 2021
3.980
4.050
3.760
3.980
799,300
+0.00(+0.00%)
Jan 21, 2021
3.910
4.090
3.830
3.980
1,122,681
+0.10(+2.58%)
Jan 20, 2021
3.920
4.130
3.800
3.880
1,390,413
+0.14(+3.74%)
Jan 19, 2021
3.720
3.900
3.700
3.740
720,626
+0.04(+1.08%)
Jan 15, 2021
3.610
3.780
3.520
3.700
487,900
+0.06(+1.65%)
Jan 14, 2021
3.610
3.740
3.580
3.640
455,544
+0.07(+1.96%)
Jan 13, 2021
3.600
3.680
3.460
3.570
689,865
-0.04(-1.11%)
Jan 12, 2021
3.780
3.800
3.570
3.610
890,716
-0.09(-2.43%)
Jan 11, 2021
3.680
3.838
3.620
3.700
440,945
-0.02(-0.54%)
Jan 08, 2021
3.620
3.730
3.480
3.720
558,400
+0.05(+1.36%)
Jan 07, 2021
3.480
3.700
3.420
3.670
716,625
+0.30(+8.90%)
Jan 06, 2021
3.360
3.500
3.330
3.370
789,054
-0.03(-0.88%)
Jan 05, 2021
3.300
3.510
3.280
3.400
612,825
+0.05(+1.49%)
Jan 04, 2021
3.600
3.620
3.250
3.350
976,067
-0.21(-5.90%)
Dec 31, 2020
3.560
3.560
3.560
768,072
-0.28(-7.29%)
Dec 30, 2020
3.780
4.100
3.700
3.840
768,072
-0.01(-0.26%)
Dec 29, 2020
3.930
3.980
3.720
3.850
562,219
-0.08(-2.04%)
Dec 28, 2020
4.190
4.230
3.830
3.930
1,833,297
+0.00(+0.00%)
Dec 24, 2020
4.270
4.270
3.780
3.930
1,987,600
+0.13(+3.42%)
Dec 23, 2020
4.530
4.780
3.740
3.800
4,547,732
-0.99(-20.67%)
Dec 22, 2020
6.050
6.060
4.350
4.790
48,548,380
+1.60(+50.16%)
Dec 21, 2020
3.410
3.440
3.080
3.190
459,313
-0.28(-8.07%)
Dec 18, 2020
3.320
3.480
3.260
3.470
447,800
+0.11(+3.27%)
Dec 17, 2020
3.410
3.550
3.250
3.360
506,254
-0.09(-2.61%)
Dec 16, 2020
3.420
3.520
3.320
3.450
276,279
-0.01(-0.29%)
Dec 15, 2020
3.540
3.554
3.310
3.460
335,977
-0.12(-3.35%)
Dec 14, 2020
3.450
3.620
3.300
3.580
520,308
+0.16(+4.68%)
Dec 11, 2020
3.250
3.450
3.220
3.420
204,700
+0.15(+4.59%)
Dec 10, 2020
3.360
3.410
3.210
3.270
180,033
-0.11(-3.25%)
Dec 09, 2020
3.580
3.600
3.330
3.380
325,487
-0.17(-4.79%)
Dec 08, 2020
3.660
3.750
3.340
3.550
627,401
+0.07(+2.01%)
Dec 07, 2020
3.750
3.770
3.340
3.480
637,735
+0.23(+7.08%)
Dec 04, 2020
3.200
3.350
3.060
3.250
269,800
+0.03(+0.93%)
Dec 03, 2020
3.180
3.400
3.150
3.220
268,065
+0.07(+2.22%)
Dec 02, 2020
3.270
3.591
3.100
3.150
520,205
-0.10(-3.08%)
Dec 01, 2020
3.730
4.000
3.210
3.250
855,529
-0.44(-11.92%)
Nov 30, 2020
3.800
3.820
3.530
3.690
1,248,558
-0.21(-5.38%)
Nov 27, 2020
4.000
5.120
3.670
3.900
10,271,800
+0.74(+23.42%)
Nov 25, 2020
3.400
3.450
3.047
3.160
564,400
-0.49(-13.42%)
Nov 24, 2020
4.600
5.430
3.400
3.650
2,233,172
+0.05(+1.39%)
Nov 23, 2020
2.700
3.610
2.680
3.600
559,150
+1.08(+42.86%)
Nov 20, 2020
2.300
2.730
2.300
2.520
510,300
+0.22(+9.57%)
Nov 19, 2020
2.300
2.330
2.180
2.300
198,567
+0.12(+5.50%)
Nov 18, 2020
2.150
2.263
2.100
2.180
144,904
+0.03(+1.40%)
Nov 17, 2020
2.090
2.190
2.050
2.150
159,767
+0.08(+3.86%)
Nov 16, 2020
2.090
2.300
1.970
2.070
293,847
+0.00(+0.00%)
Nov 13, 2020
1.810
2.080
1.810
2.070
192,200
+0.26(+14.36%)
Nov 12, 2020
1.940
1.990
1.780
1.810
293,343
-0.09(-4.74%)
Nov 11, 2020
1.950
2.125
1.850
1.900
377,334
-0.05(-2.56%)
Nov 10, 2020
1.920
2.030
1.900
1.950
166,527
+0.02(+1.04%)
Nov 09, 2020
1.900
2.010
1.820
1.930
242,961
+0.06(+3.21%)
Nov 06, 2020
1.790
1.900
1.730
1.870
145,800
+0.09(+5.06%)
Nov 05, 2020
1.790
1.850
1.770
1.780
110,617
-0.02(-1.11%)
Nov 04, 2020
1.800
1.880
1.730
1.800
101,848
-0.05(-2.70%)
Nov 03, 2020
1.810
1.880
1.730
1.850
138,277
+0.08(+4.52%)
Nov 02, 2020
1.740
1.810
1.720
1.770
100,649
+0.06(+3.51%)
Oct 30, 2020
1.770
1.810
1.700
1.710
67,800
-0.06(-3.39%)
Oct 29, 2020
1.880
1.920
1.750
1.770
154,203
-0.11(-5.85%)
Oct 28, 2020
1.800
1.900
1.670
1.880
136,494
+0.15(+8.67%)
Oct 27, 2020
1.800
1.970
1.680
1.730
233,022
-0.03(-1.70%)
Oct 26, 2020
1.970
2.150
1.730
1.760
264,840
-0.12(-6.38%)
Oct 23, 2020
1.740
1.900
1.714
1.880
62,600
+0.14(+8.05%)
Oct 22, 2020
1.680
1.923
1.680
1.740
139,844
+0.03(+1.75%)
Oct 21, 2020
1.780
1.900
1.700
1.710
384,424
-0.09(-5.00%)
Oct 20, 2020
2.220
2.970
1.800
1.800
1,336,081
-0.36(-16.67%)
Oct 19, 2020
1.800
2.360
1.800
2.160
384,643
+0.34(+18.68%)
Oct 16, 2020
1.660
2.060
1.660
1.820
271,700
+0.10(+5.81%)
Oct 15, 2020
1.570
1.840
1.500
1.720
210,555
+0.18(+11.69%)
Oct 14, 2020
1.500
1.570
1.490
1.540
27,046
+0.09(+6.21%)
Oct 13, 2020
1.510
1.510
1.440
1.450
12,259
-0.02(-1.36%)
Oct 12, 2020
1.550
1.550
1.460
1.470
13,397
-0.03(-2.00%)
Oct 09, 2020
1.505
1.505
1.460
1.500
15,000
+0.00(+0.33%)
Oct 08, 2020
1.440
1.520
1.440
1.495
22,351
+0.05(+3.10%)
Oct 07, 2020
1.470
1.500
1.435
1.450
20,701
-0.06(-3.97%)
Oct 06, 2020
1.540
1.540
1.510
1.510
8,232
-0.02(-1.31%)
Oct 05, 2020
1.470
1.530
1.470
1.530
14,684
+0.07(+4.79%)
Oct 02, 2020
1.440
1.490
1.440
1.460
8,500
-0.03(-2.01%)
Oct 01, 2020
1.520
1.520
1.450
1.490
13,102
-0.05(-3.25%)
Sep 30, 2020
1.440
1.550
1.440
1.540
49,374
+0.04(+2.67%)
Sep 29, 2020
1.510
1.530
1.500
1.500
6,911
-0.01(-0.66%)
Sep 28, 2020
1.510
1.550
1.510
1.510
20,186
+0.00(+0.00%)
Sep 25, 2020
1.540
1.540
1.500
1.510
11,200
-0.05(-3.21%)
Sep 24, 2020
1.510
1.590
1.480
1.560
70,043
+0.02(+1.30%)
Sep 23, 2020
1.620
1.630
1.400
1.540
35,979
-0.06(-3.75%)
Sep 22, 2020
1.660
1.700
1.550
1.600
44,411
+0.00(+0.00%)
Sep 21, 2020
1.590
1.740
1.570
1.600
53,368
-0.01(-0.62%)
Sep 18, 2020
1.740
1.740
1.610
1.610
79,500
-0.10(-5.85%)
Sep 17, 2020
1.680
1.750
1.680
1.710
26,921
+0.00(+0.00%)
Sep 16, 2020
1.690
1.750
1.690
1.710
6,162
+0.01(+0.59%)
Sep 15, 2020
1.750
1.800
1.700
1.700
63,512
-0.04(-2.30%)
Sep 14, 2020
1.770
1.800
1.740
1.740
49,124
+0.00(+0.00%)
Sep 11, 2020
1.760
1.810
1.730
1.740
59,100
-0.01(-0.57%)
Sep 10, 2020
1.900
1.940
1.700
1.750
241,604
+0.03(+1.74%)
Sep 09, 2020
1.800
1.860
1.720
1.720
143,476
-0.04(-2.27%)
Sep 08, 2020
1.660
1.800
1.660
1.760
74,765
+0.10(+6.02%)
Sep 04, 2020
1.660
1.759
1.650
1.660
67,600
+0.00(+0.00%)
Sep 03, 2020
1.710
1.720
1.660
1.660
75,640
-0.04(-2.35%)
Sep 02, 2020
1.750
1.790
1.700
1.700
44,184
-0.06(-3.41%)
Sep 01, 2020
1.830
1.850
1.740
1.760
20,699
+0.02(+1.15%)
Aug 31, 2020
1.800
1.850
1.740
1.740
144,494
-0.04(-2.25%)
Aug 28, 2020
1.800
1.830
1.770
1.780
68,700
-0.05(-2.73%)
Aug 27, 2020
1.720
1.840
1.720
1.830
220,913
+0.13(+7.65%)
Aug 26, 2020
1.740
1.850
1.690
1.700
152,225
-0.02(-1.16%)
Aug 25, 2020
1.730
1.800
1.695
1.720
79,709
+0.01(+0.58%)
Aug 24, 2020
1.700
1.770
1.690
1.710
136,276
+0.02(+1.18%)
Aug 21, 2020
1.710
1.790
1.690
1.690
107,600
+0.02(+1.20%)
Aug 20, 2020
1.650
1.720
1.650
1.670
103,688
+0.00(+0.00%)
Aug 19, 2020
1.670
1.690
1.650
1.670
32,270
+0.03(+1.83%)
Aug 18, 2020
1.580
1.670
1.580
1.640
81,772
+0.00(+0.00%)
Aug 17, 2020
1.670
1.700
1.620
1.640
74,307
-0.03(-1.80%)
Aug 14, 2020
1.700
1.720
1.640
1.670
15,800
+0.02(+1.21%)
Aug 13, 2020
1.710
1.760
1.620
1.650
51,051
-0.08(-4.62%)
Aug 12, 2020
1.780
1.780
1.700
1.730
10,483
-0.04(-2.26%)
Aug 11, 2020
1.710
1.770
1.702
1.770
16,906
-0.02(-1.12%)
Aug 10, 2020
1.740
1.800
1.730
1.790
27,499
+0.05(+2.87%)
Aug 07, 2020
1.790
1.795
1.720
1.740
31,100
-0.07(-3.67%)
Aug 06, 2020
1.830
1.830
1.790
1.806
7,663
-0.02(-1.30%)
Aug 05, 2020
1.820
1.840
1.810
1.830
8,586
-0.01(-0.54%)
Aug 04, 2020
1.840
1.850
1.790
1.840
30,358
-0.02(-1.08%)
Aug 03, 2020
1.870
1.890
1.800
1.860
51,914
+0.03(+1.64%)
Jul 31, 2020
1.790
1.850
1.770
1.830
142,800
+0.06(+3.39%)
Jul 30, 2020
1.760
1.785
1.715
1.770
33,455
+0.01(+0.57%)
Jul 29, 2020
1.800
1.800
1.720
1.760
182,769
-0.01(-0.56%)
Jul 28, 2020
1.810
1.880
1.750
1.770
152,759
-0.02(-1.12%)
Jul 27, 2020
1.720
1.820
1.710
1.790
31,233
+0.10(+5.92%)
Jul 24, 2020
1.730
1.760
1.690
1.690
67,400
-0.07(-3.98%)
Jul 23, 2020
1.780
1.780
1.690
1.760
114,681
-0.03(-1.68%)
Jul 22, 2020
1.850
1.950
1.775
1.790
287,506
-0.06(-3.24%)
Jul 21, 2020
1.700
1.850
1.660
1.850
47,984
+0.16(+9.47%)
Jul 20, 2020
1.740
1.750
1.660
1.690
86,772
-0.05(-2.87%)
Jul 17, 2020
1.790
1.840
1.715
1.740
33,700
-0.05(-2.79%)
Jul 16, 2020
1.840
1.840
1.780
1.790
20,401
-0.08(-4.28%)
Jul 15, 2020
1.870
1.880
1.810
1.870
75,287
+0.08(+4.47%)
Jul 14, 2020
1.780
1.910
1.780
1.790
141,675
+0.01(+0.56%)
Jul 13, 2020
1.670
1.990
1.660
1.780
506,028
+0.12(+7.23%)
Jul 10, 2020
1.650
1.670
1.610
1.660
57,100
+0.01(+0.61%)
Jul 09, 2020
1.680
1.725
1.650
1.650
173,518
-0.02(-1.20%)
Jul 08, 2020
1.600
1.710
1.600
1.670
206,706
+0.07(+4.37%)
Jul 07, 2020
1.590
1.630
1.580
1.600
94,702
+0.00(+0.00%)
Jul 06, 2020
1.550
1.620
1.550
1.600
131,254
+0.05(+3.23%)
Jul 02, 2020
1.540
1.610
1.540
1.550
81,200
+0.00(+0.00%)
Jul 01, 2020
1.610
1.610
1.530
1.550
104,446
-0.04(-2.52%)
Jun 30, 2020
1.540
1.620
1.540
1.590
107,192
+0.05(+3.25%)
Jun 29, 2020
1.510
1.570
1.440
1.540
60,101
+0.01(+0.65%)
Jun 26, 2020
1.540
1.560
1.500
1.530
64,600
-0.01(-0.65%)
Jun 25, 2020
1.530
1.580
1.500
1.540
47,767
+0.04(+2.67%)
Jun 24, 2020
1.550
1.610
1.500
1.500
91,406
-0.05(-3.23%)
Jun 23, 2020
1.550
1.640
1.540
1.550
109,994
+0.01(+0.65%)
Jun 22, 2020
1.580
1.590
1.500
1.540
90,692
-0.04(-2.53%)
Jun 19, 2020
1.590
1.640
1.550
1.580
120,700
+0.00(+0.00%)
Jun 18, 2020
1.560
1.610
1.520
1.580
151,402
+0.04(+2.60%)
Jun 17, 2020
1.470
1.600
1.430
1.540
234,368
+0.08(+5.48%)
Jun 16, 2020
1.470
1.600
1.460
1.460
89,078
-0.08(-5.19%)
Jun 15, 2020
1.500
1.600
1.450
1.540
66,376
-0.04(-2.53%)
Jun 12, 2020
1.660
1.660
1.560
1.580
107,100
+0.00(+0.00%)
Jun 11, 2020
1.580
1.780
1.560
1.580
164,462
-0.18(-10.23%)
Jun 10, 2020
1.650
1.960
1.570
1.760
441,440
+0.18(+11.39%)
Jun 09, 2020
1.700
1.700
1.570
1.580
86,877
-0.04(-2.46%)
Jun 08, 2020
1.740
1.750
1.580
1.620
149,947
-0.00(-0.01%)
Jun 05, 2020
1.600
1.639
1.570
1.620
75,800
+0.06(+3.85%)
Jun 04, 2020
1.600
1.640
1.560
1.560
54,726
+0.01(+0.65%)
Jun 03, 2020
1.640
1.646
1.510
1.550
55,102
+0.00(+0.00%)
Jun 02, 2020
1.640
1.750
1.550
1.550
44,258
-0.04(-2.52%)
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.