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
Pixelworks Inc
(NQ:
PXLW
)
0.9806
+0.0207 (+2.16%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 24, 2024
0.9730
1.020
0.9711
0.9806
434,754
+0.02(+2.16%)
May 23, 2024
1.080
1.085
0.9406
0.9599
1,902,558
-0.12(-11.12%)
May 22, 2024
1.080
1.090
1.060
1.080
314,563
-0.01(-0.92%)
May 21, 2024
1.100
1.110
1.050
1.090
508,807
+0.01(+0.93%)
May 20, 2024
1.140
1.140
1.070
1.080
1,190,853
-0.05(-4.42%)
May 17, 2024
1.220
1.220
1.120
1.130
1,676,534
-0.10(-8.13%)
May 16, 2024
1.250
1.340
1.220
1.230
1,781,140
+0.02(+1.65%)
May 15, 2024
1.290
1.290
1.060
1.210
7,497,992
-0.66(-35.29%)
May 14, 2024
1.820
1.885
1.770
1.870
829,215
+0.06(+3.03%)
May 13, 2024
1.830
1.890
1.780
1.815
289,027
+0.00(+0.28%)
May 10, 2024
1.920
1.920
1.730
1.810
328,256
-0.05(-2.69%)
May 09, 2024
1.920
1.960
1.830
1.860
226,538
-0.02(-1.06%)
May 08, 2024
1.910
1.970
1.870
1.880
121,399
-0.04(-2.08%)
May 07, 2024
1.910
1.940
1.880
1.920
113,032
+0.03(+1.59%)
May 06, 2024
1.910
2.030
1.850
1.890
244,558
+0.00(+0.00%)
May 03, 2024
1.760
1.910
1.760
1.890
354,832
+0.14(+8.00%)
May 02, 2024
1.750
1.782
1.721
1.750
237,774
+0.02(+1.16%)
May 01, 2024
1.800
1.820
1.690
1.730
302,435
-0.06(-3.35%)
Apr 30, 2024
1.900
1.910
1.680
1.790
765,494
-0.08(-4.28%)
Apr 29, 2024
1.820
1.930
1.820
1.870
544,336
+0.09(+5.06%)
Apr 26, 2024
1.700
1.810
1.700
1.780
217,261
+0.08(+4.71%)
Apr 25, 2024
1.630
1.720
1.610
1.700
303,640
+0.07(+4.29%)
Apr 24, 2024
1.700
1.730
1.620
1.630
306,174
-0.05(-2.98%)
Apr 23, 2024
1.690
1.740
1.640
1.680
238,521
+0.01(+0.60%)
Apr 22, 2024
1.660
1.700
1.620
1.670
238,442
-0.01(-0.60%)
Apr 19, 2024
1.720
1.720
1.640
1.680
281,933
-0.03(-1.75%)
Apr 18, 2024
1.680
1.750
1.650
1.710
243,104
+0.03(+1.79%)
Apr 17, 2024
1.830
1.830
1.670
1.680
280,117
-0.11(-6.41%)
Apr 16, 2024
1.670
1.830
1.670
1.795
390,908
+0.07(+4.36%)
Apr 15, 2024
1.850
1.920
1.670
1.720
857,126
-0.13(-7.03%)
Apr 12, 2024
2.010
2.040
1.820
1.850
720,632
-0.17(-8.42%)
Apr 11, 2024
2.100
2.145
2.010
2.020
489,755
-0.07(-3.35%)
Apr 10, 2024
2.300
2.300
2.080
2.090
387,461
-0.18(-7.93%)
Apr 09, 2024
2.250
2.320
2.230
2.270
293,228
+0.02(+0.89%)
Apr 08, 2024
2.260
2.320
2.230
2.250
298,581
+0.01(+0.45%)
Apr 05, 2024
2.270
2.320
2.240
2.240
251,218
+0.00(+0.00%)
Apr 04, 2024
2.410
2.500
2.230
2.240
556,544
-0.15(-6.28%)
Apr 03, 2024
2.500
2.505
2.370
2.390
437,122
-0.14(-5.53%)
Apr 02, 2024
2.610
2.625
2.500
2.530
356,773
-0.08(-3.07%)
Apr 01, 2024
2.550
2.700
2.550
2.610
362,887
+0.03(+1.16%)
Mar 28, 2024
2.700
2.570
2.510
2.580
521,390
-0.09(-3.37%)
Mar 27, 2024
2.660
2.720
2.600
2.670
406,292
+0.00(+0.00%)
Mar 26, 2024
2.830
2.900
2.670
2.670
320,809
-0.15(-5.32%)
Mar 25, 2024
2.820
2.955
2.810
2.820
394,614
-0.01(-0.35%)
Mar 22, 2024
2.880
2.920
2.790
2.830
240,408
-0.05(-1.74%)
Mar 21, 2024
2.970
3.050
2.840
2.880
632,365
-0.04(-1.37%)
Mar 20, 2024
2.730
2.930
2.700
2.920
345,435
+0.14(+5.04%)
Mar 19, 2024
2.780
2.840
2.720
2.780
233,279
-0.02(-0.71%)
Mar 18, 2024
2.790
2.830
2.740
2.800
344,190
+0.03(+1.08%)
Mar 15, 2024
2.660
2.780
2.640
2.770
361,381
+0.11(+4.14%)
Mar 14, 2024
2.750
2.760
2.630
2.660
264,417
-0.09(-3.27%)
Mar 13, 2024
2.800
2.840
2.710
2.750
315,938
-0.05(-1.79%)
Mar 12, 2024
2.900
2.900
2.580
2.800
462,077
-0.05(-1.75%)
Mar 11, 2024
2.790
2.950
2.790
2.850
463,154
+0.05(+1.79%)
Mar 08, 2024
2.900
2.987
2.780
2.800
401,537
-0.12(-4.11%)
Mar 07, 2024
2.960
3.010
2.840
2.920
385,194
+0.01(+0.34%)
Mar 06, 2024
2.750
3.080
2.740
2.910
1,026,195
+0.20(+7.38%)
Mar 05, 2024
2.640
2.750
2.610
2.710
575,480
+0.00(+0.00%)
Mar 04, 2024
2.800
2.800
2.700
2.710
331,446
-0.10(-3.56%)
Mar 01, 2024
2.650
2.830
2.605
2.810
632,274
+0.16(+6.04%)
Feb 29, 2024
2.620
2.685
2.565
2.650
994,467
+0.07(+2.71%)
Feb 28, 2024
2.720
2.740
2.560
2.580
528,134
-0.17(-6.18%)
Feb 27, 2024
2.880
2.888
2.710
2.750
551,103
-0.08(-2.83%)
Feb 26, 2024
2.710
2.870
2.690
2.830
601,069
+0.10(+3.66%)
Feb 23, 2024
2.670
2.780
2.550
2.730
646,906
+0.10(+3.80%)
Feb 22, 2024
2.820
2.820
2.560
2.630
778,070
-0.13(-4.71%)
Feb 21, 2024
2.660
2.980
2.660
2.760
1,196,121
+0.07(+2.60%)
Feb 20, 2024
2.710
2.750
2.620
2.690
804,013
-0.02(-0.74%)
Feb 16, 2024
2.630
2.740
2.550
2.710
753,270
+0.11(+4.23%)
Feb 15, 2024
2.780
2.830
2.330
2.600
1,598,192
-0.15(-5.45%)
Feb 14, 2024
2.660
2.920
2.560
2.750
1,381,487
+0.10(+3.58%)
Feb 13, 2024
2.540
2.881
2.443
2.655
1,832,145
+0.04(+1.72%)
Feb 12, 2024
2.180
2.690
2.180
2.610
2,411,476
+0.40(+18.10%)
Feb 09, 2024
2.070
2.250
2.000
2.210
1,657,955
-0.04(-1.78%)
Feb 08, 2024
2.200
2.270
2.110
2.250
2,434,034
+0.15(+6.89%)
Feb 07, 2024
2.150
2.150
2.010
2.105
738,730
-0.06(-2.55%)
Feb 06, 2024
2.060
2.190
1.923
2.160
1,173,507
+0.12(+5.88%)
Feb 05, 2024
1.980
2.100
1.890
2.040
1,102,803
+0.01(+0.49%)
Feb 02, 2024
2.040
2.140
1.880
2.030
1,689,759
-0.10(-4.69%)
Feb 01, 2024
1.770
2.190
1.729
2.130
3,708,926
+0.36(+20.34%)
Jan 31, 2024
1.850
1.950
1.670
1.770
5,876,062
+0.09(+5.67%)
Jan 30, 2024
2.020
2.440
1.660
1.675
74,316,376
+0.20(+13.18%)
Jan 29, 2024
1.470
1.510
1.320
1.480
147,619
+0.00(+0.00%)
Jan 26, 2024
1.500
1.540
1.450
1.480
170,174
-0.03(-1.99%)
Jan 25, 2024
1.530
1.530
1.490
1.510
103,203
+0.00(+0.00%)
Jan 24, 2024
1.430
1.530
1.420
1.510
230,311
+0.08(+5.59%)
Jan 23, 2024
1.390
1.450
1.385
1.430
89,647
+0.06(+4.38%)
Jan 22, 2024
1.300
1.400
1.300
1.370
204,643
+0.06(+4.58%)
Jan 19, 2024
1.290
1.310
1.230
1.310
148,313
+0.04(+3.15%)
Jan 18, 2024
1.300
1.320
1.270
1.270
66,925
-0.02(-1.55%)
Jan 17, 2024
1.320
1.320
1.250
1.290
120,557
-0.03(-2.27%)
Jan 16, 2024
1.350
1.370
1.300
1.320
107,891
-0.04(-2.94%)
Jan 12, 2024
1.380
1.410
1.350
1.360
98,857
-0.02(-1.45%)
Jan 11, 2024
1.420
1.480
1.370
1.380
179,340
-0.03(-2.13%)
Jan 10, 2024
1.360
1.420
1.340
1.410
150,822
+0.05(+3.68%)
Jan 09, 2024
1.290
1.360
1.280
1.360
132,028
+0.07(+5.02%)
Jan 08, 2024
1.270
1.300
1.270
1.295
95,700
+0.02(+1.97%)
Jan 05, 2024
1.260
1.300
1.250
1.270
143,533
+0.02(+2.01%)
Jan 04, 2024
1.260
1.330
1.240
1.245
212,937
-0.03(-2.35%)
Jan 03, 2024
1.260
1.298
1.260
1.275
150,154
+0.00(+0.39%)
Jan 02, 2024
1.290
1.310
1.270
1.270
207,183
-0.04(-3.05%)
Dec 29, 2023
1.320
1.390
1.290
1.310
333,673
-0.01(-1.13%)
Dec 28, 2023
1.340
1.410
1.310
1.325
238,764
-0.04(-2.93%)
Dec 27, 2023
1.390
1.419
1.335
1.365
389,770
-0.01(-0.36%)
Dec 26, 2023
1.230
1.380
1.221
1.370
353,116
+0.14(+11.38%)
Dec 22, 2023
1.240
1.280
1.210
1.230
119,030
-0.01(-0.81%)
Dec 21, 2023
1.250
1.300
1.215
1.240
166,811
+0.01(+0.81%)
Dec 20, 2023
1.270
1.340
1.220
1.230
344,000
-0.02(-1.60%)
Dec 19, 2023
1.210
1.320
1.192
1.250
493,775
+0.04(+3.31%)
Dec 18, 2023
1.220
1.240
1.150
1.210
378,602
+0.00(+0.00%)
Dec 15, 2023
1.210
1.240
1.175
1.210
216,573
+0.02(+1.68%)
Dec 14, 2023
1.170
1.220
1.170
1.190
162,284
+0.03(+2.59%)
Dec 13, 2023
1.190
1.210
1.160
1.160
65,527
-0.02(-1.69%)
Dec 12, 2023
1.190
1.230
1.160
1.180
180,917
+0.00(+0.00%)
Dec 11, 2023
1.160
1.220
1.140
1.180
306,970
+0.03(+2.61%)
Dec 08, 2023
1.090
1.170
1.090
1.150
127,304
+0.06(+5.50%)
Dec 07, 2023
1.020
1.105
1.020
1.090
251,405
+0.03(+2.83%)
Dec 06, 2023
1.100
1.100
1.010
1.060
184,661
+0.00(+0.00%)
Dec 05, 2023
1.120
1.140
1.040
1.060
271,241
-0.06(-5.36%)
Dec 04, 2023
1.180
1.180
1.100
1.120
208,171
-0.04(-3.45%)
Dec 01, 2023
1.170
1.200
1.140
1.160
193,401
+0.01(+0.87%)
Nov 30, 2023
1.200
1.200
1.150
1.150
49,591
-0.03(-2.54%)
Nov 29, 2023
1.160
1.200
1.160
1.180
103,283
+0.01(+1.29%)
Nov 28, 2023
1.120
1.180
1.120
1.165
183,217
+0.04(+3.10%)
Nov 27, 2023
1.170
1.200
1.120
1.130
263,499
-0.02(-1.74%)
Nov 24, 2023
1.140
1.160
1.110
1.150
140,621
+0.03(+2.68%)
Nov 22, 2023
1.160
1.187
1.120
1.120
115,434
-0.05(-4.27%)
Nov 21, 2023
1.190
1.200
1.150
1.170
63,547
-0.01(-0.85%)
Nov 20, 2023
1.190
1.208
1.150
1.180
227,395
+0.00(+0.00%)
Nov 17, 2023
1.190
1.230
1.150
1.180
117,644
-0.02(-1.26%)
Nov 16, 2023
1.280
1.280
1.180
1.195
176,137
-0.09(-7.36%)
Nov 15, 2023
1.240
1.290
1.239
1.290
112,632
+0.06(+4.88%)
Nov 14, 2023
1.250
1.250
1.210
1.230
102,879
+0.03(+2.50%)
Nov 13, 2023
1.190
1.200
1.150
1.200
62,596
+0.05(+4.35%)
Nov 10, 2023
1.150
1.200
1.130
1.150
148,762
+0.01(+0.88%)
Nov 09, 2023
1.170
1.200
1.120
1.140
310,442
-0.04(-3.39%)
Nov 08, 2023
1.280
1.310
1.170
1.180
236,579
-0.10(-7.81%)
Nov 07, 2023
1.330
1.350
1.280
1.280
311,947
-0.04(-3.03%)
Nov 06, 2023
1.310
1.380
1.310
1.320
159,756
+0.02(+1.54%)
Nov 03, 2023
1.250
1.330
1.250
1.300
106,119
+0.05(+4.00%)
Nov 02, 2023
1.210
1.280
1.201
1.250
172,305
+0.04(+3.31%)
Nov 01, 2023
1.210
1.210
1.180
1.210
50,295
+0.02(+1.68%)
Oct 31, 2023
1.180
1.220
1.170
1.190
85,860
+0.02(+1.71%)
Oct 30, 2023
1.150
1.200
1.150
1.170
49,265
+0.01(+0.86%)
Oct 27, 2023
1.180
1.180
1.160
1.160
37,051
+0.00(+0.00%)
Oct 26, 2023
1.190
1.210
1.160
1.160
145,402
-0.05(-4.13%)
Oct 25, 2023
1.200
1.230
1.200
1.210
35,720
+0.00(+0.00%)
Oct 24, 2023
1.210
1.250
1.200
1.210
76,823
+0.00(+0.00%)
Oct 23, 2023
1.200
1.240
1.200
1.210
114,282
-0.02(-1.63%)
Oct 20, 2023
1.270
1.285
1.210
1.230
79,537
-0.04(-3.15%)
Oct 19, 2023
1.310
1.315
1.270
1.270
65,123
-0.05(-3.79%)
Oct 18, 2023
1.360
1.380
1.302
1.320
35,536
-0.02(-1.49%)
Oct 17, 2023
1.360
1.420
1.340
1.340
185,889
-0.01(-0.74%)
Oct 16, 2023
1.270
1.390
1.280
1.350
292,183
+0.07(+5.47%)
Oct 13, 2023
1.260
1.310
1.260
1.280
143,194
+0.01(+0.79%)
Oct 12, 2023
1.220
1.280
1.220
1.270
139,257
+0.03(+2.42%)
Oct 11, 2023
1.220
1.250
1.210
1.240
84,888
+0.00(+0.00%)
Oct 10, 2023
1.230
1.260
1.200
1.240
256,495
+0.01(+0.81%)
Oct 09, 2023
1.240
1.270
1.170
1.230
256,250
-0.02(-1.60%)
Oct 06, 2023
1.210
1.300
1.200
1.250
446,834
+0.03(+2.46%)
Oct 05, 2023
1.190
1.260
1.170
1.220
545,455
+0.05(+4.27%)
Oct 04, 2023
1.230
1.480
1.130
1.170
4,758,393
+0.10(+9.35%)
Oct 03, 2023
1.090
1.120
1.070
1.070
103,888
-0.03(-2.73%)
Oct 02, 2023
1.130
1.135
1.060
1.100
257,952
-0.03(-2.65%)
Sep 29, 2023
1.110
1.180
1.110
1.130
134,110
+0.00(+0.00%)
Sep 28, 2023
1.150
1.150
1.100
1.130
118,321
+0.02(+1.80%)
Sep 27, 2023
1.100
1.150
1.100
1.110
43,689
+0.00(+0.00%)
Sep 26, 2023
1.120
1.140
1.110
1.110
62,381
-0.03(-2.63%)
Sep 25, 2023
1.140
1.130
1.110
1.140
50,643
+0.01(+0.88%)
Sep 22, 2023
1.130
1.179
1.120
1.130
110,699
-0.02(-1.74%)
Sep 21, 2023
1.170
1.185
1.130
1.150
121,891
-0.01(-0.86%)
Sep 20, 2023
1.170
1.187
1.150
1.160
49,916
-0.02(-1.69%)
Sep 19, 2023
1.200
1.200
1.150
1.180
56,636
-0.01(-0.84%)
Sep 18, 2023
1.231
1.231
1.140
1.190
375,042
-0.02(-1.65%)
Sep 15, 2023
1.210
1.230
1.200
1.210
131,767
+0.00(+0.00%)
Sep 14, 2023
1.220
1.230
1.210
1.210
94,919
+0.00(+0.00%)
Sep 13, 2023
1.200
1.250
1.200
1.210
64,785
+0.00(+0.00%)
Sep 12, 2023
1.230
1.240
1.200
1.210
73,839
-0.02(-1.63%)
Sep 11, 2023
1.240
1.250
1.220
1.230
109,811
+0.00(+0.00%)
Sep 08, 2023
1.260
1.260
1.230
1.230
85,069
-0.02(-1.60%)
Sep 07, 2023
1.260
1.260
1.230
1.250
157,407
-0.03(-2.34%)
Sep 06, 2023
1.310
1.310
1.260
1.280
49,633
-0.03(-2.29%)
Sep 05, 2023
1.300
1.327
1.290
1.310
38,923
+0.00(+0.00%)
Sep 01, 2023
1.300
1.320
1.290
1.310
72,288
+0.02(+1.55%)
Aug 31, 2023
1.310
1.310
1.290
1.290
79,100
+0.00(+0.00%)
Aug 30, 2023
1.290
1.310
1.260
1.290
146,158
+0.01(+0.78%)
Aug 29, 2023
1.250
1.301
1.240
1.280
91,204
+0.03(+2.40%)
Aug 28, 2023
1.240
1.310
1.240
1.250
132,741
+0.01(+0.81%)
Aug 25, 2023
1.260
1.260
1.220
1.240
142,742
+0.00(+0.00%)
Aug 24, 2023
1.260
1.260
1.230
1.240
172,518
-0.04(-3.13%)
Aug 23, 2023
1.260
1.300
1.250
1.280
132,488
+0.02(+1.59%)
Aug 22, 2023
1.270
1.282
1.250
1.260
242,300
-0.03(-2.33%)
Aug 21, 2023
1.310
1.339
1.280
1.290
54,986
+0.00(+0.00%)
Aug 18, 2023
1.270
1.310
1.270
1.290
427,149
+0.00(+0.00%)
Aug 17, 2023
1.300
1.350
1.260
1.290
309,050
-0.03(-2.27%)
Aug 16, 2023
1.360
1.380
1.280
1.320
646,808
-0.06(-4.35%)
Aug 15, 2023
1.420
1.440
1.380
1.380
270,449
-0.07(-4.83%)
Aug 14, 2023
1.480
1.560
1.410
1.450
552,690
-0.03(-2.03%)
Aug 11, 2023
1.500
1.550
1.460
1.480
245,060
-0.04(-2.63%)
Aug 10, 2023
1.620
1.620
1.500
1.520
350,222
-0.10(-6.17%)
Aug 09, 2023
1.650
1.690
1.580
1.620
140,226
+0.04(+2.53%)
Aug 08, 2023
1.640
1.640
1.550
1.580
169,596
-0.05(-3.07%)
Aug 07, 2023
1.670
1.670
1.630
1.630
49,784
-0.03(-1.81%)
Aug 04, 2023
1.610
1.660
1.600
1.660
120,609
+0.06(+3.75%)
Aug 03, 2023
1.640
1.685
1.600
1.600
66,683
-0.06(-3.61%)
Aug 02, 2023
1.690
1.690
1.630
1.660
641,683
-0.03(-1.78%)
Aug 01, 2023
1.690
1.712
1.670
1.690
55,682
-0.02(-1.17%)
Jul 31, 2023
1.680
1.730
1.670
1.710
60,828
+0.04(+2.40%)
Jul 28, 2023
1.650
1.680
1.640
1.670
69,619
+0.04(+2.45%)
Jul 27, 2023
1.670
1.680
1.620
1.630
75,768
-0.04(-2.40%)
Jul 26, 2023
1.650
1.680
1.650
1.670
62,982
+0.01(+0.60%)
Jul 25, 2023
1.710
1.715
1.660
1.660
63,151
-0.06(-3.49%)
Jul 24, 2023
1.700
1.730
1.700
1.720
40,913
+0.01(+0.58%)
Jul 21, 2023
1.730
1.750
1.700
1.710
101,490
-0.02(-1.16%)
Jul 20, 2023
1.790
1.790
1.715
1.730
96,060
-0.05(-2.81%)
Jul 19, 2023
1.790
1.798
1.775
1.780
88,681
-0.02(-1.11%)
Jul 18, 2023
1.790
1.800
1.781
1.800
62,775
+0.00(+0.00%)
Jul 17, 2023
1.710
1.820
1.710
1.800
125,215
+0.09(+5.26%)
Jul 14, 2023
1.700
1.730
1.670
1.710
88,287
+0.01(+0.59%)
Jul 13, 2023
1.700
1.720
1.630
1.700
283,162
+0.01(+0.59%)
Jul 12, 2023
1.680
1.700
1.680
1.690
96,061
+0.02(+1.20%)
Jul 11, 2023
1.680
1.680
1.660
1.670
65,836
-0.01(-0.60%)
Jul 10, 2023
1.660
1.710
1.600
1.680
93,395
+0.00(+0.00%)
Jul 07, 2023
1.660
1.700
1.650
1.680
49,062
+0.01(+0.60%)
Jul 06, 2023
1.650
1.670
1.630
1.670
111,701
-0.01(-0.60%)
Jul 05, 2023
1.710
1.720
1.660
1.680
99,424
-0.05(-2.89%)
Jul 03, 2023
1.730
1.745
1.700
1.730
34,760
+0.00(+0.00%)
Jun 30, 2023
1.720
1.730
1.700
1.730
97,715
+0.03(+1.76%)
Jun 29, 2023
1.740
1.750
1.680
1.700
60,089
-0.03(-1.73%)
Jun 28, 2023
1.670
1.750
1.670
1.730
70,863
+0.04(+2.37%)
Jun 27, 2023
1.670
1.720
1.650
1.690
135,547
+0.05(+3.05%)
Jun 26, 2023
1.640
1.679
1.631
1.640
72,841
-0.01(-0.30%)
Jun 23, 2023
1.650
1.660
1.600
1.645
166,472
-0.02(-1.50%)
Jun 22, 2023
1.710
1.710
1.660
1.670
138,291
-0.07(-4.02%)
Jun 21, 2023
1.760
1.774
1.710
1.740
132,079
-0.05(-2.79%)
Jun 20, 2023
1.800
1.840
1.775
1.790
142,650
-0.02(-1.10%)
Jun 16, 2023
1.850
1.870
1.800
1.810
129,733
-0.04(-2.16%)
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.