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
Aware Inc
(NQ:
AWRE
)
1.860
+0.090 (+5.08%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 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
3.740
3.850
3.660
3.800
23,013
+0.10(+2.70%)
May 27, 2021
3.650
3.865
3.650
3.700
89,432
+0.09(+2.49%)
May 26, 2021
3.590
3.660
3.550
3.610
35,629
+0.06(+1.69%)
May 25, 2021
3.570
3.630
3.550
3.550
12,209
-0.01(-0.28%)
May 24, 2021
3.680
3.835
3.550
3.560
88,107
-0.15(-4.04%)
May 21, 2021
3.820
4.137
3.650
3.710
556,276
-0.05(-1.33%)
May 20, 2021
3.820
3.910
3.760
3.760
9,153
-0.13(-3.34%)
May 19, 2021
3.900
3.900
3.690
3.890
29,888
-0.02(-0.51%)
May 18, 2021
3.700
3.930
3.670
3.910
32,896
+0.26(+7.12%)
May 17, 2021
3.470
3.728
3.450
3.650
50,968
+0.15(+4.29%)
May 14, 2021
3.420
3.570
3.400
3.500
36,629
+0.06(+1.74%)
May 13, 2021
3.410
3.530
3.375
3.440
25,824
-0.02(-0.58%)
May 12, 2021
3.600
3.740
3.400
3.460
25,326
-0.15(-4.16%)
May 11, 2021
3.670
3.810
3.470
3.610
94,906
-0.01(-0.28%)
May 10, 2021
3.480
3.690
3.430
3.620
47,978
+0.10(+2.84%)
May 07, 2021
3.300
3.570
3.300
3.520
44,773
+0.20(+6.02%)
May 06, 2021
3.490
3.490
3.300
3.320
45,632
-0.07(-2.06%)
May 05, 2021
3.350
3.440
3.350
3.390
10,728
+0.04(+1.19%)
May 04, 2021
3.400
3.430
3.270
3.350
28,104
-0.09(-2.62%)
May 03, 2021
3.510
3.610
3.400
3.440
24,262
-0.06(-1.71%)
Apr 30, 2021
3.630
3.630
3.500
3.500
13,400
-0.11(-3.05%)
Apr 29, 2021
3.690
3.691
3.500
3.610
56,498
-0.08(-2.17%)
Apr 28, 2021
3.810
3.890
3.660
3.690
124,426
-0.01(-0.27%)
Apr 27, 2021
3.540
3.700
3.520
3.700
71,184
+0.14(+3.93%)
Apr 26, 2021
3.440
3.640
3.430
3.560
14,769
+0.14(+4.09%)
Apr 23, 2021
3.390
3.420
3.350
3.420
27,900
+0.04(+1.18%)
Apr 22, 2021
3.320
3.420
3.320
3.380
14,027
+0.09(+2.74%)
Apr 21, 2021
3.280
3.330
3.240
3.290
23,043
+0.02(+0.61%)
Apr 20, 2021
3.470
3.480
3.220
3.270
8,350
-0.08(-2.39%)
Apr 19, 2021
3.290
3.450
3.290
3.350
40,511
-0.16(-4.56%)
Apr 16, 2021
3.600
3.605
3.510
3.510
24,200
-0.11(-3.04%)
Apr 15, 2021
3.520
3.640
3.500
3.620
25,813
+0.10(+2.84%)
Apr 14, 2021
3.550
3.620
3.500
3.520
12,453
+0.02(+0.57%)
Apr 13, 2021
3.650
3.650
3.500
3.500
14,855
-0.12(-3.31%)
Apr 12, 2021
3.630
3.655
3.550
3.620
48,399
-0.04(-1.09%)
Apr 09, 2021
3.730
3.775
3.650
3.660
12,800
-0.11(-2.92%)
Apr 08, 2021
3.760
3.780
3.720
3.770
12,124
+0.08(+2.17%)
Apr 07, 2021
3.800
3.930
3.690
3.690
12,278
-0.10(-2.64%)
Apr 06, 2021
3.810
3.850
3.710
3.790
15,456
-0.02(-0.39%)
Apr 05, 2021
3.790
3.846
3.730
3.805
31,723
+0.06(+1.47%)
Apr 01, 2021
3.720
3.790
3.700
3.750
14,300
+0.10(+2.74%)
Mar 31, 2021
3.680
3.760
3.620
3.650
31,724
+0.00(+0.00%)
Mar 30, 2021
3.700
3.760
3.630
3.650
16,951
-0.06(-1.62%)
Mar 29, 2021
3.710
3.750
3.700
3.710
34,523
-0.06(-1.59%)
Mar 26, 2021
3.880
3.904
3.720
3.770
23,200
-0.01(-0.26%)
Mar 25, 2021
3.860
3.860
3.650
3.780
30,714
+0.00(+0.00%)
Mar 24, 2021
4.000
4.010
3.780
3.780
53,338
-0.17(-4.30%)
Mar 23, 2021
3.780
4.100
3.710
3.950
182,357
+0.15(+3.95%)
Mar 22, 2021
3.780
3.900
3.760
3.800
33,673
-0.01(-0.26%)
Mar 19, 2021
3.850
3.890
3.780
3.810
44,000
-0.04(-1.04%)
Mar 18, 2021
3.930
4.050
3.820
3.850
18,014
-0.10(-2.53%)
Mar 17, 2021
3.860
3.990
3.821
3.950
25,761
+0.04(+1.02%)
Mar 16, 2021
4.090
4.090
3.900
3.910
32,587
-0.15(-3.69%)
Mar 15, 2021
4.100
4.150
4.040
4.060
46,921
-0.02(-0.49%)
Mar 12, 2021
4.100
4.170
4.040
4.080
20,200
-0.07(-1.69%)
Mar 11, 2021
4.160
4.200
4.110
4.150
25,771
-0.01(-0.24%)
Mar 10, 2021
4.120
4.250
4.090
4.160
21,653
+0.02(+0.48%)
Mar 09, 2021
4.150
4.170
4.120
4.140
22,687
+0.03(+0.73%)
Mar 08, 2021
4.160
4.230
4.100
4.110
20,692
-0.05(-1.20%)
Mar 05, 2021
4.020
4.190
3.665
4.160
84,500
+0.14(+3.48%)
Mar 04, 2021
4.330
4.330
4.000
4.020
82,069
-0.34(-7.80%)
Mar 03, 2021
4.610
4.683
4.300
4.360
41,796
-0.23(-5.01%)
Mar 02, 2021
4.680
4.799
4.500
4.590
37,448
+0.07(+1.55%)
Mar 01, 2021
4.440
4.600
4.410
4.520
20,506
+0.08(+1.80%)
Feb 26, 2021
4.620
4.680
4.440
4.440
46,200
-0.11(-2.42%)
Feb 25, 2021
4.670
4.805
4.550
4.550
21,622
-0.18(-3.81%)
Feb 24, 2021
4.660
4.790
4.660
4.730
32,510
+0.04(+0.85%)
Feb 23, 2021
4.750
4.810
4.570
4.690
63,236
-0.06(-1.26%)
Feb 22, 2021
4.750
4.950
4.750
4.750
53,290
-0.22(-4.43%)
Feb 19, 2021
4.950
5.072
4.870
4.970
76,700
+0.11(+2.26%)
Feb 18, 2021
4.800
5.100
4.780
4.860
87,896
+0.05(+1.04%)
Feb 17, 2021
4.900
4.900
4.720
4.810
62,371
-0.09(-1.84%)
Feb 16, 2021
4.970
5.010
4.810
4.900
103,325
+0.02(+0.41%)
Feb 12, 2021
4.800
4.890
4.650
4.880
120,600
+0.07(+1.46%)
Feb 11, 2021
4.940
5.149
4.760
4.810
224,750
-0.08(-1.64%)
Feb 10, 2021
5.210
5.530
4.500
4.890
627,262
-1.10(-18.36%)
Feb 09, 2021
6.100
6.520
5.770
5.990
767,191
+0.61(+11.34%)
Feb 08, 2021
4.990
5.440
4.900
5.380
283,750
+0.67(+14.23%)
Feb 05, 2021
4.610
4.720
4.560
4.710
53,100
+0.20(+4.43%)
Feb 04, 2021
4.480
4.690
4.350
4.510
111,145
+0.09(+2.04%)
Feb 03, 2021
4.010
4.480
4.000
4.420
87,067
+0.38(+9.41%)
Feb 02, 2021
4.037
4.073
3.891
4.040
17,701
+0.08(+2.02%)
Feb 01, 2021
4.010
4.010
3.810
3.960
46,804
-0.05(-1.25%)
Jan 29, 2021
4.000
4.152
3.911
4.010
20,300
-0.03(-0.74%)
Jan 28, 2021
4.260
4.320
3.860
4.040
44,621
-0.16(-3.81%)
Jan 27, 2021
4.320
4.320
4.050
4.200
106,356
-0.16(-3.67%)
Jan 26, 2021
4.400
4.500
4.300
4.360
70,382
+0.02(+0.46%)
Jan 25, 2021
4.340
4.372
4.200
4.340
51,071
+0.06(+1.40%)
Jan 22, 2021
4.250
4.280
4.210
4.280
70,700
-0.01(-0.23%)
Jan 21, 2021
4.350
4.410
4.250
4.290
44,759
-0.06(-1.38%)
Jan 20, 2021
4.450
4.700
4.350
4.350
82,890
-0.06(-1.36%)
Jan 19, 2021
4.500
4.500
4.340
4.410
86,262
-0.03(-0.68%)
Jan 15, 2021
4.460
4.500
4.350
4.440
75,100
+0.05(+1.14%)
Jan 14, 2021
4.350
4.520
4.348
4.390
90,673
+0.09(+2.09%)
Jan 13, 2021
3.980
4.380
3.970
4.300
145,803
+0.33(+8.31%)
Jan 12, 2021
3.950
4.060
3.950
3.970
19,380
+0.02(+0.51%)
Jan 11, 2021
4.000
4.000
3.930
3.950
28,743
-0.11(-2.71%)
Jan 08, 2021
4.040
4.152
3.750
4.060
48,800
+0.08(+2.01%)
Jan 07, 2021
3.570
4.020
3.570
3.980
132,656
+0.41(+11.48%)
Jan 06, 2021
3.530
3.630
3.360
3.570
25,362
+0.10(+2.88%)
Jan 05, 2021
3.410
3.520
3.410
3.470
12,297
+0.06(+1.76%)
Jan 04, 2021
3.560
3.570
3.410
3.410
12,561
-0.09(-2.57%)
Dec 31, 2020
3.500
3.500
3.500
46,038
+0.08(+2.34%)
Dec 30, 2020
3.560
3.630
3.420
3.420
46,038
-0.09(-2.56%)
Dec 29, 2020
3.430
3.540
3.420
3.510
13,645
+0.02(+0.57%)
Dec 28, 2020
3.600
3.600
3.490
3.490
11,188
-0.05(-1.42%)
Dec 24, 2020
3.530
3.600
3.460
3.540
4,300
-0.02(-0.56%)
Dec 23, 2020
3.500
3.634
3.410
3.560
37,190
+0.06(+1.71%)
Dec 22, 2020
3.650
3.650
3.320
3.500
29,504
-0.14(-3.85%)
Dec 21, 2020
3.530
3.700
3.520
3.640
75,816
+0.15(+4.30%)
Dec 18, 2020
3.600
3.600
3.470
3.490
31,000
-0.10(-2.79%)
Dec 17, 2020
3.436
3.600
3.436
3.590
22,170
+0.15(+4.36%)
Dec 16, 2020
3.590
3.590
3.440
3.440
9,095
-0.14(-3.91%)
Dec 15, 2020
3.580
3.590
3.521
3.580
10,984
+0.05(+1.42%)
Dec 14, 2020
3.600
3.620
3.500
3.530
21,644
-0.05(-1.40%)
Dec 11, 2020
3.463
3.580
3.398
3.580
11,400
+0.06(+1.70%)
Dec 10, 2020
3.520
3.563
3.410
3.520
7,650
-0.01(-0.28%)
Dec 09, 2020
3.540
3.590
3.450
3.530
47,357
+0.03(+0.86%)
Dec 08, 2020
3.400
3.540
3.360
3.500
27,710
+0.08(+2.34%)
Dec 07, 2020
3.470
3.539
3.300
3.420
52,575
+0.00(+0.00%)
Dec 04, 2020
3.340
3.430
3.310
3.420
49,200
+0.07(+2.09%)
Dec 03, 2020
3.200
3.480
3.160
3.350
148,559
+0.15(+4.69%)
Dec 02, 2020
3.140
3.200
3.051
3.200
38,807
+0.07(+2.24%)
Dec 01, 2020
3.030
3.130
3.030
3.130
38,228
+0.06(+1.95%)
Nov 30, 2020
3.100
3.120
3.030
3.070
17,487
-0.03(-0.96%)
Nov 27, 2020
3.130
3.130
3.010
3.100
10,100
-0.01(-0.32%)
Nov 25, 2020
3.000
3.110
3.000
3.110
27,900
+0.03(+0.95%)
Nov 24, 2020
3.070
3.110
2.985
3.081
47,664
+0.07(+2.35%)
Nov 23, 2020
2.720
3.100
2.720
3.010
344,058
+0.32(+11.90%)
Nov 20, 2020
2.700
2.710
2.650
2.690
9,700
+0.01(+0.37%)
Nov 19, 2020
2.680
2.800
2.620
2.680
30,560
-0.05(-1.83%)
Nov 18, 2020
2.790
2.980
2.630
2.730
423,287
+0.13(+5.00%)
Nov 17, 2020
2.670
2.670
2.550
2.600
8,286
-0.01(-0.38%)
Nov 16, 2020
2.680
2.690
2.590
2.610
24,729
-0.06(-2.25%)
Nov 13, 2020
2.710
2.710
2.640
2.670
9,800
+0.00(+0.00%)
Nov 12, 2020
2.700
2.732
2.640
2.670
27,133
-0.03(-1.11%)
Nov 11, 2020
2.705
2.734
2.681
2.700
17,631
-0.01(-0.37%)
Nov 10, 2020
2.660
2.750
2.620
2.710
11,828
+0.03(+1.12%)
Nov 09, 2020
2.600
2.680
2.600
2.680
9,504
+0.04(+1.52%)
Nov 06, 2020
2.611
2.650
2.600
2.640
2,900
-0.01(-0.38%)
Nov 05, 2020
2.630
2.665
2.610
2.650
8,034
-0.07(-2.57%)
Nov 04, 2020
2.590
2.720
2.570
2.720
4,521
+0.12(+4.82%)
Nov 03, 2020
2.650
2.722
2.540
2.595
20,842
-0.04(-1.70%)
Nov 02, 2020
2.690
2.690
2.550
2.640
28,020
+0.00(+0.00%)
Oct 30, 2020
2.630
2.800
2.540
2.640
152,800
-0.02(-0.75%)
Oct 29, 2020
2.700
2.700
2.560
2.660
12,093
+0.00(+0.00%)
Oct 28, 2020
2.620
2.810
2.595
2.660
72,572
+0.03(+1.14%)
Oct 27, 2020
2.600
2.700
2.598
2.630
10,197
+0.07(+2.73%)
Oct 26, 2020
2.640
2.645
2.560
2.560
12,388
-0.05(-1.92%)
Oct 23, 2020
2.650
2.700
2.610
2.610
8,600
+0.00(+0.00%)
Oct 22, 2020
2.640
2.660
2.610
2.610
6,392
-0.03(-1.14%)
Oct 21, 2020
2.610
2.696
2.610
2.640
7,008
+0.00(+0.00%)
Oct 20, 2020
2.680
2.690
2.620
2.640
9,397
+0.03(+1.15%)
Oct 19, 2020
2.650
2.665
2.610
2.610
4,920
-0.07(-2.61%)
Oct 16, 2020
2.650
2.710
2.650
2.680
1,700
-0.03(-1.11%)
Oct 15, 2020
2.680
2.750
2.680
2.710
5,770
+0.04(+1.50%)
Oct 14, 2020
2.730
2.750
2.670
2.670
5,371
-0.05(-1.84%)
Oct 13, 2020
2.690
2.755
2.650
2.720
8,476
+0.02(+0.74%)
Oct 12, 2020
2.670
2.750
2.662
2.700
10,439
+0.01(+0.37%)
Oct 09, 2020
2.800
2.820
2.660
2.690
69,500
-0.04(-1.47%)
Oct 08, 2020
2.700
2.980
2.650
2.730
263,233
-0.01(-0.26%)
Oct 07, 2020
2.680
2.760
2.679
2.737
1,554
+0.07(+2.51%)
Oct 06, 2020
2.740
2.800
2.670
2.670
12,649
-0.02(-0.74%)
Oct 05, 2020
2.740
2.790
2.670
2.690
6,439
-0.04(-1.47%)
Oct 02, 2020
2.650
2.770
2.595
2.730
6,500
+0.08(+3.02%)
Oct 01, 2020
2.710
2.750
2.650
2.650
4,179
-0.05(-1.85%)
Sep 30, 2020
2.730
2.760
2.700
2.700
5,397
-0.05(-1.82%)
Sep 29, 2020
2.780
2.790
2.700
2.750
9,564
-0.01(-0.36%)
Sep 28, 2020
2.812
2.812
2.720
2.760
2,612
+0.12(+4.55%)
Sep 25, 2020
2.750
2.750
2.615
2.640
4,700
-0.08(-2.94%)
Sep 24, 2020
2.760
2.850
2.640
2.720
7,743
-0.01(-0.37%)
Sep 23, 2020
2.650
2.750
2.640
2.730
17,121
+0.11(+4.20%)
Sep 22, 2020
2.670
2.680
2.540
2.620
70,968
-0.02(-0.76%)
Sep 21, 2020
2.720
2.720
2.550
2.640
32,743
-0.01(-0.38%)
Sep 18, 2020
2.730
2.780
2.650
2.650
114,600
-0.05(-1.85%)
Sep 17, 2020
2.780
2.900
2.700
2.700
24,814
-0.14(-4.93%)
Sep 16, 2020
2.960
3.000
2.790
2.840
28,345
-0.15(-5.02%)
Sep 15, 2020
2.900
3.000
2.880
2.990
22,406
+0.10(+3.46%)
Sep 14, 2020
2.710
2.950
2.710
2.890
27,128
+0.10(+3.58%)
Sep 11, 2020
2.830
2.890
2.720
2.790
15,000
-0.01(-0.36%)
Sep 10, 2020
2.865
2.865
2.720
2.800
11,635
+0.03(+1.08%)
Sep 09, 2020
2.650
2.800
2.650
2.770
16,129
+0.15(+5.73%)
Sep 08, 2020
2.690
2.805
2.564
2.620
34,391
-0.08(-2.96%)
Sep 04, 2020
2.630
2.700
2.630
2.700
9,900
-0.01(-0.49%)
Sep 03, 2020
2.810
2.830
2.700
2.713
13,215
-0.08(-2.75%)
Sep 02, 2020
2.710
2.800
2.690
2.790
9,181
+0.07(+2.57%)
Sep 01, 2020
2.670
2.745
2.670
2.720
7,153
+0.02(+0.74%)
Aug 31, 2020
2.740
2.747
2.690
2.700
42,913
-0.01(-0.37%)
Aug 28, 2020
2.710
2.750
2.660
2.710
8,900
-0.01(-0.37%)
Aug 27, 2020
2.760
2.780
2.690
2.720
14,416
-0.06(-2.16%)
Aug 26, 2020
2.740
2.800
2.660
2.780
13,829
+0.04(+1.46%)
Aug 25, 2020
2.730
2.840
2.720
2.740
15,241
-0.02(-0.72%)
Aug 24, 2020
2.790
2.829
2.720
2.760
11,503
-0.04(-1.43%)
Aug 21, 2020
2.800
2.800
2.780
2.800
18,200
+0.05(+1.82%)
Aug 20, 2020
2.820
2.962
2.750
2.750
49,915
+0.01(+0.36%)
Aug 19, 2020
2.750
2.820
2.680
2.740
15,989
-0.04(-1.44%)
Aug 18, 2020
2.630
2.850
2.630
2.780
44,999
+0.10(+3.73%)
Aug 17, 2020
2.740
2.835
2.650
2.680
21,176
-0.07(-2.55%)
Aug 14, 2020
2.750
2.850
2.700
2.750
25,600
-0.01(-0.36%)
Aug 13, 2020
2.840
2.950
2.760
2.760
6,708
-0.04(-1.43%)
Aug 12, 2020
2.880
2.920
2.790
2.800
33,467
-0.05(-1.75%)
Aug 11, 2020
2.850
2.890
2.810
2.850
12,572
-0.04(-1.38%)
Aug 10, 2020
2.890
2.939
2.830
2.890
7,896
+0.04(+1.40%)
Aug 07, 2020
2.880
2.966
2.820
2.850
13,100
-0.05(-1.72%)
Aug 06, 2020
3.010
3.010
2.880
2.900
19,922
-0.05(-1.69%)
Aug 05, 2020
3.000
3.014
2.905
2.950
22,961
+0.00(+0.00%)
Aug 04, 2020
2.970
3.250
2.930
2.950
47,870
+0.01(+0.17%)
Aug 03, 2020
2.990
3.065
2.900
2.945
15,034
-0.03(-0.84%)
Jul 31, 2020
2.970
3.040
2.900
2.970
6,200
-0.01(-0.34%)
Jul 30, 2020
2.900
2.990
2.900
2.980
1,500
-0.07(-2.30%)
Jul 29, 2020
3.270
3.270
2.940
3.050
25,029
-0.30(-8.96%)
Jul 28, 2020
3.290
3.350
3.240
3.350
1,605
-0.02(-0.59%)
Jul 27, 2020
3.440
3.440
3.281
3.370
2,940
-0.05(-1.46%)
Jul 24, 2020
3.060
3.420
3.060
3.420
3,800
+0.11(+3.32%)
Jul 23, 2020
3.430
3.470
3.290
3.310
5,050
-0.07(-2.03%)
Jul 22, 2020
3.401
3.470
3.175
3.379
12,364
-0.05(-1.50%)
Jul 21, 2020
3.260
3.468
3.120
3.430
5,830
-0.02(-0.58%)
Jul 20, 2020
3.440
3.490
3.350
3.450
10,164
-0.03(-0.86%)
Jul 17, 2020
3.280
3.480
3.236
3.480
12,200
+0.26(+8.07%)
Jul 16, 2020
3.200
3.340
3.200
3.220
7,946
-0.08(-2.42%)
Jul 15, 2020
3.070
3.300
3.055
3.300
16,060
+0.11(+3.45%)
Jul 14, 2020
3.020
3.190
3.000
3.190
19,017
+0.06(+1.92%)
Jul 13, 2020
3.040
3.130
3.025
3.130
3,668
+0.14(+4.72%)
Jul 10, 2020
2.945
2.989
2.940
2.989
4,100
-0.01(-0.37%)
Jul 09, 2020
2.960
3.000
2.960
3.000
2,888
+0.04(+1.18%)
Jul 08, 2020
3.000
3.070
2.810
2.965
17,986
-0.04(-1.17%)
Jul 07, 2020
3.040
3.150
3.000
3.000
12,012
-0.17(-5.50%)
Jul 06, 2020
3.080
3.185
3.080
3.175
7,367
+0.10(+3.40%)
Jul 02, 2020
3.100
3.100
3.060
3.070
5,100
-0.02(-0.65%)
Jul 01, 2020
3.140
3.180
3.090
3.090
732
-0.12(-3.89%)
Jun 30, 2020
3.070
3.215
3.070
3.215
5,255
+0.15(+4.72%)
Jun 29, 2020
3.070
3.240
3.030
3.070
14,936
+0.02(+0.66%)
Jun 26, 2020
3.180
3.180
3.050
3.050
9,800
-0.04(-1.29%)
Jun 25, 2020
3.050
3.180
3.000
3.090
27,648
+0.04(+1.31%)
Jun 24, 2020
3.050
3.100
3.010
3.050
22,071
-0.08(-2.56%)
Jun 23, 2020
3.291
3.291
3.080
3.130
11,424
-0.13(-3.99%)
Jun 22, 2020
3.330
3.380
3.190
3.260
27,623
-0.02(-0.61%)
Jun 19, 2020
3.280
3.440
3.280
3.280
15,700
+0.22(+7.19%)
Jun 18, 2020
3.250
3.290
3.060
3.060
9,930
-0.18(-5.56%)
Jun 17, 2020
3.270
3.388
3.200
3.240
6,754
-0.11(-3.28%)
Jun 16, 2020
3.210
3.500
3.210
3.350
6,809
+0.14(+4.36%)
Jun 15, 2020
3.350
3.400
3.185
3.210
9,413
-0.20(-5.87%)
Jun 12, 2020
3.480
3.490
3.300
3.410
6,200
+0.07(+2.22%)
Jun 11, 2020
3.540
3.540
3.300
3.336
20,529
-0.10(-3.03%)
Jun 10, 2020
3.510
3.565
3.420
3.440
19,195
-0.13(-3.64%)
Jun 09, 2020
3.530
3.750
3.530
3.570
8,577
-0.04(-1.11%)
Jun 08, 2020
3.790
3.790
3.520
3.610
15,762
-0.07(-1.90%)
Jun 05, 2020
3.640
3.680
3.420
3.680
11,100
+0.04(+1.10%)
Jun 04, 2020
3.570
3.640
3.480
3.640
11,132
+0.11(+3.18%)
Jun 03, 2020
3.390
3.590
3.370
3.528
13,517
-0.00(-0.07%)
Jun 02, 2020
3.580
3.580
3.425
3.530
24,921
+0.03(+0.86%)
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.