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
Astronics Cp
(NQ:
ATRO
)
20.56
+0.13 (+0.64%)
Streaming Delayed Price
Updated: 4:00 PM 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
17.14
17.26
16.80
16.96
157,363
-0.18(-1.05%)
May 27, 2021
16.66
17.28
16.66
17.14
162,128
+0.73(+4.45%)
May 26, 2021
16.15
16.46
16.04
16.41
127,006
+0.35(+2.18%)
May 25, 2021
16.49
16.99
16.04
16.06
145,941
-0.25(-1.53%)
May 24, 2021
16.01
16.35
16.00
16.31
70,216
+0.32(+2.00%)
May 21, 2021
15.70
16.15
15.63
15.99
113,120
+0.49(+3.16%)
May 20, 2021
15.66
15.66
15.20
15.50
106,462
-0.10(-0.64%)
May 19, 2021
15.71
15.95
15.33
15.60
121,069
-0.40(-2.50%)
May 18, 2021
15.80
16.14
15.65
16.00
171,426
+0.31(+1.98%)
May 17, 2021
15.97
16.07
15.51
15.69
130,187
-0.40(-2.49%)
May 14, 2021
16.51
16.62
16.04
16.09
151,012
-0.32(-1.95%)
May 13, 2021
15.70
16.52
15.70
16.41
208,055
+0.80(+5.12%)
May 12, 2021
15.83
15.97
15.57
15.61
298,576
-0.30(-1.89%)
May 11, 2021
15.45
16.10
15.12
15.91
164,709
+0.23(+1.47%)
May 10, 2021
15.69
15.86
15.25
15.68
252,238
+0.07(+0.45%)
May 07, 2021
16.76
17.26
15.51
15.61
361,565
-1.50(-8.77%)
May 06, 2021
17.56
17.56
16.22
17.11
355,182
-0.46(-2.62%)
May 05, 2021
17.91
18.22
17.46
17.57
166,317
-0.12(-0.68%)
May 04, 2021
17.79
17.95
17.20
17.69
124,944
-0.21(-1.17%)
May 03, 2021
17.57
17.98
17.39
17.90
138,313
+0.49(+2.81%)
Apr 30, 2021
17.00
17.47
17.00
17.41
174,400
+0.19(+1.10%)
Apr 29, 2021
17.26
17.78
17.02
17.22
70,175
+0.07(+0.41%)
Apr 28, 2021
17.10
17.23
17.05
17.15
109,532
+0.04(+0.23%)
Apr 27, 2021
17.22
17.28
17.00
17.11
86,091
-0.12(-0.70%)
Apr 26, 2021
17.34
17.65
17.19
17.23
87,119
+0.04(+0.23%)
Apr 23, 2021
17.00
17.25
16.51
17.19
77,200
+0.21(+1.24%)
Apr 22, 2021
17.35
17.45
16.97
16.98
176,684
-0.24(-1.39%)
Apr 21, 2021
16.44
17.27
16.17
17.22
155,035
+0.59(+3.55%)
Apr 20, 2021
17.12
17.40
16.52
16.63
194,969
-0.58(-3.37%)
Apr 19, 2021
17.27
17.42
16.97
17.21
199,492
-0.15(-0.86%)
Apr 16, 2021
17.31
17.41
16.89
17.36
124,100
+0.26(+1.52%)
Apr 15, 2021
17.84
17.85
16.94
17.10
182,045
-0.49(-2.79%)
Apr 14, 2021
17.64
18.07
17.52
17.59
71,783
+0.02(+0.11%)
Apr 13, 2021
18.03
18.03
17.44
17.57
159,535
-0.72(-3.94%)
Apr 12, 2021
18.62
18.62
17.70
18.29
113,800
-0.07(-0.38%)
Apr 09, 2021
18.49
18.87
18.03
18.36
132,100
-0.03(-0.16%)
Apr 08, 2021
18.31
18.40
17.90
18.39
97,166
+0.19(+1.04%)
Apr 07, 2021
18.41
18.41
18.09
18.20
144,657
-0.23(-1.25%)
Apr 06, 2021
18.40
18.78
18.37
18.43
154,382
-0.08(-0.43%)
Apr 05, 2021
18.43
18.64
18.20
18.51
123,264
+0.27(+1.48%)
Apr 01, 2021
18.22
18.49
17.95
18.24
218,900
+0.20(+1.11%)
Mar 31, 2021
18.10
18.22
17.81
18.04
325,683
+0.07(+0.39%)
Mar 30, 2021
17.54
18.27
17.40
17.97
196,007
+0.50(+2.86%)
Mar 29, 2021
17.17
17.80
17.08
17.47
194,132
+0.14(+0.81%)
Mar 26, 2021
17.69
17.94
17.00
17.33
170,400
+0.07(+0.41%)
Mar 25, 2021
16.34
17.36
15.97
17.26
232,800
+0.60(+3.60%)
Mar 24, 2021
17.29
18.02
16.65
16.66
231,987
-0.37(-2.17%)
Mar 23, 2021
18.18
18.18
16.80
17.03
316,101
-1.39(-7.55%)
Mar 22, 2021
18.76
18.83
18.04
18.42
286,435
-0.36(-1.92%)
Mar 19, 2021
19.16
19.30
18.11
18.78
485,200
-0.22(-1.16%)
Mar 18, 2021
18.59
19.57
17.86
19.00
426,509
+0.35(+1.88%)
Mar 17, 2021
17.73
18.65
17.58
18.65
205,815
+0.88(+4.95%)
Mar 16, 2021
17.95
17.95
17.23
17.77
267,690
-0.10(-0.56%)
Mar 15, 2021
18.68
18.95
17.61
17.87
438,150
-0.54(-2.93%)
Mar 12, 2021
17.34
18.58
17.34
18.41
296,600
+1.17(+6.79%)
Mar 11, 2021
16.70
17.25
16.40
17.24
181,392
+0.72(+4.36%)
Mar 10, 2021
16.14
17.05
15.84
16.52
298,225
+0.91(+5.83%)
Mar 09, 2021
15.67
15.99
15.38
15.61
216,056
-0.18(-1.14%)
Mar 08, 2021
15.88
16.32
15.41
15.79
237,144
+0.02(+0.13%)
Mar 05, 2021
16.10
16.33
14.79
15.77
281,900
-0.01(-0.06%)
Mar 04, 2021
16.42
17.16
15.12
15.78
356,184
-0.60(-3.66%)
Mar 03, 2021
15.72
17.08
15.69
16.38
344,875
+0.80(+5.13%)
Mar 02, 2021
16.32
16.74
15.58
15.58
196,664
-0.87(-5.26%)
Mar 01, 2021
16.39
16.67
16.10
16.45
227,437
+0.64(+4.08%)
Feb 26, 2021
16.43
16.61
15.52
15.80
355,300
-0.50(-3.07%)
Feb 25, 2021
17.69
17.69
16.05
16.30
392,534
-1.27(-7.23%)
Feb 24, 2021
16.08
17.65
15.98
17.57
385,544
+1.62(+10.16%)
Feb 23, 2021
16.80
17.00
14.87
15.95
627,666
-1.57(-8.96%)
Feb 22, 2021
16.54
17.77
16.53
17.52
294,882
+0.92(+5.54%)
Feb 19, 2021
16.47
16.83
16.33
16.60
152,900
+0.35(+2.15%)
Feb 18, 2021
16.67
16.90
16.10
16.25
201,865
-0.52(-3.10%)
Feb 17, 2021
16.20
16.80
15.67
16.77
224,009
+0.63(+3.90%)
Feb 16, 2021
16.00
16.25
15.83
16.14
228,352
+0.40(+2.54%)
Feb 12, 2021
15.55
15.95
15.29
15.74
244,500
+0.18(+1.16%)
Feb 11, 2021
15.36
15.83
15.05
15.56
250,894
+0.21(+1.37%)
Feb 10, 2021
15.40
15.68
15.20
15.35
243,016
+0.18(+1.19%)
Feb 09, 2021
14.81
15.29
14.44
15.17
481,279
+0.36(+2.43%)
Feb 08, 2021
14.29
14.84
14.14
14.81
386,626
+0.73(+5.18%)
Feb 05, 2021
14.26
14.31
13.99
14.08
148,600
+0.07(+0.50%)
Feb 04, 2021
13.76
14.08
13.64
14.01
183,186
+0.40(+2.94%)
Feb 03, 2021
13.16
13.65
13.16
13.61
211,986
+0.52(+3.97%)
Feb 02, 2021
12.58
13.15
12.31
13.09
206,758
+0.80(+6.51%)
Feb 01, 2021
12.59
12.80
12.11
12.29
278,311
-0.17(-1.36%)
Jan 29, 2021
13.50
13.50
12.41
12.46
285,600
-0.89(-6.67%)
Jan 28, 2021
13.78
13.96
13.11
13.35
333,630
-0.18(-1.33%)
Jan 27, 2021
14.01
14.31
13.46
13.53
358,824
-0.86(-5.98%)
Jan 26, 2021
14.29
14.61
14.15
14.39
441,537
+0.36(+2.57%)
Jan 25, 2021
14.64
14.66
13.89
14.03
931,969
-0.64(-4.36%)
Jan 22, 2021
14.23
14.80
14.03
14.67
274,100
+0.22(+1.52%)
Jan 21, 2021
14.55
14.55
14.07
14.45
384,806
-0.05(-0.34%)
Jan 20, 2021
14.58
14.64
14.41
14.50
233,794
-0.02(-0.14%)
Jan 19, 2021
14.42
14.56
14.24
14.52
241,534
+0.38(+2.69%)
Jan 15, 2021
14.07
14.18
13.80
14.14
334,100
-0.24(-1.67%)
Jan 14, 2021
14.25
14.72
14.09
14.38
412,749
+0.38(+2.71%)
Jan 13, 2021
13.31
14.09
13.22
14.00
376,280
+0.61(+4.56%)
Jan 12, 2021
12.97
13.42
12.97
13.39
176,761
+0.48(+3.72%)
Jan 11, 2021
12.85
13.38
12.80
12.91
177,886
-0.23(-1.75%)
Jan 08, 2021
12.92
13.18
12.45
13.14
321,600
+0.43(+3.38%)
Jan 07, 2021
13.12
13.20
12.65
12.71
163,439
-0.31(-2.38%)
Jan 06, 2021
12.77
13.44
12.58
13.02
460,899
+0.55(+4.41%)
Jan 05, 2021
12.12
12.70
12.12
12.47
207,113
+0.33(+2.72%)
Jan 04, 2021
13.34
13.34
12.00
12.14
262,401
-1.09(-8.24%)
Dec 31, 2020
13.23
13.23
13.23
191,443
+0.08(+0.61%)
Dec 30, 2020
12.82
13.40
12.82
13.15
191,443
+0.40(+3.14%)
Dec 29, 2020
13.65
13.65
12.58
12.75
310,839
-0.89(-6.52%)
Dec 28, 2020
13.25
14.11
13.21
13.64
353,658
+0.56(+4.28%)
Dec 24, 2020
13.03
13.50
12.75
13.08
381,500
-0.01(-0.08%)
Dec 23, 2020
12.13
13.13
12.00
13.09
379,863
+1.14(+9.54%)
Dec 22, 2020
12.12
12.17
11.71
11.95
205,641
-0.03(-0.25%)
Dec 21, 2020
11.85
12.29
11.79
11.98
437,137
-0.42(-3.39%)
Dec 18, 2020
12.28
12.59
12.03
12.40
516,000
+0.14(+1.14%)
Dec 17, 2020
11.93
12.37
11.80
12.26
260,327
+0.31(+2.59%)
Dec 16, 2020
12.13
12.34
11.71
11.95
287,538
-0.14(-1.16%)
Dec 15, 2020
11.79
12.17
11.57
12.09
236,124
+0.45(+3.87%)
Dec 14, 2020
11.91
12.22
11.59
11.64
229,992
-0.04(-0.34%)
Dec 11, 2020
12.03
12.03
11.48
11.68
270,000
-0.44(-3.63%)
Dec 10, 2020
12.01
12.34
11.92
12.12
316,206
-0.08(-0.66%)
Dec 09, 2020
12.83
12.95
11.78
12.20
353,982
-0.42(-3.33%)
Dec 08, 2020
12.36
12.73
12.22
12.62
354,709
+0.14(+1.12%)
Dec 07, 2020
13.12
13.24
12.36
12.48
456,241
-0.67(-5.10%)
Dec 04, 2020
12.90
13.18
12.65
13.15
381,200
+0.46(+3.62%)
Dec 03, 2020
12.86
12.94
12.31
12.69
430,709
+0.19(+1.52%)
Dec 02, 2020
11.80
12.59
11.50
12.50
393,948
+0.48(+3.99%)
Dec 01, 2020
12.40
12.65
11.98
12.02
379,449
+0.60(+5.25%)
Nov 30, 2020
12.20
12.20
11.25
11.42
1,050,286
-0.88(-7.15%)
Nov 27, 2020
12.64
12.73
11.92
12.30
202,100
-0.25(-1.99%)
Nov 25, 2020
12.38
12.82
11.95
12.55
378,700
-0.09(-0.71%)
Nov 24, 2020
13.46
13.60
11.95
12.64
888,882
-0.18(-1.40%)
Nov 23, 2020
12.27
13.15
11.84
12.82
1,083,121
+1.54(+13.65%)
Nov 20, 2020
10.33
11.45
10.31
11.28
1,325,900
+1.78(+18.74%)
Nov 19, 2020
9.200
9.540
8.990
9.500
352,131
+0.21(+2.26%)
Nov 18, 2020
9.760
10.12
9.200
9.290
586,615
+0.00(+0.00%)
Nov 17, 2020
9.010
9.330
8.550
9.290
375,951
+0.03(+0.32%)
Nov 16, 2020
9.080
9.470
9.050
9.260
503,043
+0.55(+6.31%)
Nov 13, 2020
7.760
8.760
7.754
8.710
292,300
+1.07(+14.01%)
Nov 12, 2020
8.190
8.190
7.520
7.640
586,523
-0.76(-9.05%)
Nov 11, 2020
8.930
8.930
8.280
8.400
652,698
-0.45(-5.08%)
Nov 10, 2020
8.770
9.210
8.660
8.850
772,738
+0.35(+4.12%)
Nov 09, 2020
7.630
8.920
7.550
8.500
1,247,595
+1.71(+25.18%)
Nov 06, 2020
6.840
6.880
6.735
6.790
239,100
-0.02(-0.29%)
Nov 05, 2020
6.770
6.900
6.742
6.810
208,215
+0.05(+0.74%)
Nov 04, 2020
6.870
7.170
6.540
6.760
278,397
-0.21(-3.01%)
Nov 03, 2020
6.840
7.120
6.722
6.970
372,830
+0.26(+3.87%)
Nov 02, 2020
6.510
6.740
6.320
6.710
363,884
+0.31(+4.84%)
Oct 30, 2020
6.920
7.150
6.299
6.400
395,500
-0.52(-7.51%)
Oct 29, 2020
6.680
7.060
6.560
6.920
263,885
+0.30(+4.53%)
Oct 28, 2020
6.810
7.000
6.610
6.620
955,740
-0.38(-5.43%)
Oct 27, 2020
7.100
7.150
6.950
7.000
191,957
-0.14(-1.96%)
Oct 26, 2020
7.580
7.627
7.050
7.140
305,585
-0.38(-5.05%)
Oct 23, 2020
7.590
7.650
7.400
7.520
213,000
+0.00(+0.00%)
Oct 22, 2020
7.450
7.620
7.390
7.520
148,135
+0.08(+1.08%)
Oct 21, 2020
7.630
7.650
7.410
7.440
119,289
-0.19(-2.49%)
Oct 20, 2020
7.630
7.740
7.570
7.630
151,572
+0.12(+1.60%)
Oct 19, 2020
7.770
7.930
7.490
7.510
163,170
-0.23(-2.97%)
Oct 16, 2020
7.840
7.880
7.670
7.740
227,900
-0.03(-0.39%)
Oct 15, 2020
8.065
8.065
7.600
7.770
123,659
-0.14(-1.77%)
Oct 14, 2020
7.940
8.120
7.900
7.910
110,839
-0.06(-0.75%)
Oct 13, 2020
8.140
8.140
7.880
7.970
709,069
-0.32(-3.86%)
Oct 12, 2020
8.290
8.430
8.140
8.290
113,953
+0.05(+0.61%)
Oct 09, 2020
8.230
8.447
8.070
8.240
127,800
+0.15(+1.85%)
Oct 08, 2020
8.140
8.211
7.790
8.090
253,286
+0.02(+0.25%)
Oct 07, 2020
8.160
8.160
7.810
8.070
105,667
+0.33(+4.26%)
Oct 06, 2020
8.340
8.450
7.720
7.740
181,841
-0.46(-5.61%)
Oct 05, 2020
8.120
8.265
8.090
8.200
125,298
+0.15(+1.86%)
Oct 02, 2020
7.650
8.100
7.650
8.050
114,000
+0.14(+1.77%)
Oct 01, 2020
7.740
8.010
7.740
7.910
171,614
+0.19(+2.46%)
Sep 30, 2020
7.680
7.950
7.620
7.720
287,491
+0.02(+0.26%)
Sep 29, 2020
7.930
7.930
7.670
7.700
139,172
-0.29(-3.63%)
Sep 28, 2020
8.000
8.290
7.960
7.990
119,958
+0.12(+1.52%)
Sep 25, 2020
7.550
7.990
7.550
7.870
179,300
+0.27(+3.55%)
Sep 24, 2020
7.850
7.850
7.420
7.600
357,235
-0.30(-3.80%)
Sep 23, 2020
8.360
8.530
7.890
7.900
199,395
-0.42(-5.05%)
Sep 22, 2020
8.330
8.570
8.180
8.320
252,875
+0.06(+0.73%)
Sep 21, 2020
8.670
8.730
8.210
8.260
335,381
-0.74(-8.22%)
Sep 18, 2020
8.600
9.140
8.560
9.000
445,400
+0.46(+5.39%)
Sep 17, 2020
8.420
8.580
8.270
8.540
422,675
+0.02(+0.23%)
Sep 16, 2020
8.000
8.670
7.920
8.520
331,160
+0.54(+6.77%)
Sep 15, 2020
8.210
8.380
7.890
7.980
211,814
-0.16(-1.97%)
Sep 14, 2020
8.220
8.220
8.010
8.140
154,881
+0.00(+0.00%)
Sep 11, 2020
8.000
8.205
7.760
8.140
155,900
+0.22(+2.78%)
Sep 10, 2020
8.280
8.350
7.900
7.920
198,614
-0.34(-4.12%)
Sep 09, 2020
8.600
8.600
8.220
8.260
137,947
-0.23(-2.71%)
Sep 08, 2020
8.700
8.810
8.480
8.490
200,715
-0.34(-3.85%)
Sep 04, 2020
9.160
9.250
8.700
8.830
229,500
-0.09(-1.01%)
Sep 03, 2020
9.270
9.570
8.880
8.920
204,038
-0.37(-3.98%)
Sep 02, 2020
8.970
9.560
8.960
9.290
262,333
+0.33(+3.68%)
Sep 01, 2020
8.960
9.070
8.750
8.960
208,080
-0.08(-0.88%)
Aug 31, 2020
9.580
9.580
9.000
9.040
387,131
-0.64(-6.61%)
Aug 28, 2020
9.430
9.730
9.320
9.680
149,300
+0.38(+4.09%)
Aug 27, 2020
9.220
9.740
9.210
9.300
150,650
+0.08(+0.87%)
Aug 26, 2020
9.460
9.560
9.165
9.220
153,527
-0.23(-2.43%)
Aug 25, 2020
9.690
9.742
9.240
9.450
224,708
-0.13(-1.36%)
Aug 24, 2020
9.410
9.660
9.180
9.580
267,871
+0.26(+2.79%)
Aug 21, 2020
9.500
9.630
9.260
9.320
204,900
-0.30(-3.12%)
Aug 20, 2020
9.690
9.830
9.560
9.620
109,824
-0.23(-2.34%)
Aug 19, 2020
9.890
10.17
9.800
9.850
137,146
+0.02(+0.20%)
Aug 18, 2020
10.08
10.19
9.645
9.830
193,512
-0.25(-2.48%)
Aug 17, 2020
10.46
10.95
10.01
10.08
298,433
-0.25(-2.42%)
Aug 14, 2020
10.02
10.46
9.980
10.33
153,600
+0.16(+1.57%)
Aug 13, 2020
10.00
10.65
9.860
10.17
253,237
+0.04(+0.39%)
Aug 12, 2020
10.92
11.01
9.850
10.13
276,236
-0.59(-5.50%)
Aug 11, 2020
10.82
11.56
10.69
10.72
372,641
+0.12(+1.13%)
Aug 10, 2020
10.79
10.96
10.38
10.60
281,242
-0.09(-0.84%)
Aug 07, 2020
9.990
10.74
9.990
10.69
304,700
+0.57(+5.63%)
Aug 06, 2020
9.670
10.16
9.520
10.12
382,876
+0.48(+4.98%)
Aug 05, 2020
9.260
9.670
9.190
9.640
259,049
+0.48(+5.24%)
Aug 04, 2020
8.800
9.190
8.800
9.160
246,954
+0.42(+4.81%)
Aug 03, 2020
8.620
8.890
8.510
8.740
249,330
+0.04(+0.46%)
Jul 31, 2020
8.640
8.920
8.120
8.700
265,900
+0.06(+0.69%)
Jul 30, 2020
8.850
8.870
8.390
8.640
173,486
-0.17(-1.93%)
Jul 29, 2020
9.050
9.180
8.780
8.810
167,961
-0.22(-2.44%)
Jul 28, 2020
8.960
9.260
8.950
9.030
160,758
+0.04(+0.50%)
Jul 27, 2020
8.930
9.110
8.790
8.985
385,975
-0.04(-0.39%)
Jul 24, 2020
9.240
9.470
8.990
9.020
149,700
-0.29(-3.11%)
Jul 23, 2020
9.260
9.630
9.020
9.310
227,432
+0.05(+0.54%)
Jul 22, 2020
9.210
9.680
9.200
9.260
180,792
-0.02(-0.22%)
Jul 21, 2020
9.490
9.800
9.130
9.280
342,034
+0.30(+3.34%)
Jul 20, 2020
9.180
9.340
8.780
8.980
285,923
-0.34(-3.65%)
Jul 17, 2020
9.510
9.680
9.280
9.320
223,600
-0.19(-2.00%)
Jul 16, 2020
9.670
9.670
9.250
9.510
204,386
-0.19(-1.96%)
Jul 15, 2020
9.550
9.940
9.550
9.700
404,377
+0.51(+5.55%)
Jul 14, 2020
9.180
9.480
9.020
9.190
233,457
-0.04(-0.43%)
Jul 13, 2020
9.340
9.690
9.010
9.230
300,302
+0.03(+0.33%)
Jul 10, 2020
8.780
9.320
8.630
9.200
274,900
+0.35(+3.95%)
Jul 09, 2020
9.580
10.22
8.820
8.850
297,051
-0.82(-8.48%)
Jul 08, 2020
9.480
9.800
9.370
9.670
223,265
+0.11(+1.15%)
Jul 07, 2020
10.18
10.41
9.520
9.560
192,976
-0.81(-7.81%)
Jul 06, 2020
10.24
10.49
10.00
10.37
178,983
+0.46(+4.64%)
Jul 02, 2020
10.48
10.70
9.865
9.910
268,400
-0.20(-1.98%)
Jul 01, 2020
10.55
10.95
10.07
10.11
257,933
-0.45(-4.26%)
Jun 30, 2020
10.66
10.85
10.33
10.56
351,378
-0.24(-2.22%)
Jun 29, 2020
10.25
10.88
10.05
10.80
386,969
+0.77(+7.68%)
Jun 26, 2020
10.06
10.53
9.630
10.03
1,216,500
-0.05(-0.50%)
Jun 25, 2020
8.920
10.26
8.800
10.08
556,484
+0.78(+8.39%)
Jun 24, 2020
10.36
10.38
9.260
9.300
532,801
-1.32(-12.43%)
Jun 23, 2020
10.46
10.73
10.30
10.62
569,059
+0.34(+3.31%)
Jun 22, 2020
10.06
10.45
9.640
10.28
519,357
+0.19(+1.88%)
Jun 19, 2020
10.57
10.61
9.810
10.09
1,782,400
-0.19(-1.85%)
Jun 18, 2020
10.12
10.79
9.970
10.28
551,844
-0.11(-1.06%)
Jun 17, 2020
11.16
11.16
10.31
10.39
513,173
-0.76(-6.82%)
Jun 16, 2020
11.83
11.99
10.93
11.15
676,393
+0.10(+0.90%)
Jun 15, 2020
10.47
11.05
9.880
11.05
875,535
-0.06(-0.54%)
Jun 12, 2020
11.22
11.46
10.68
11.11
536,000
+0.92(+9.08%)
Jun 11, 2020
10.71
11.36
10.15
10.19
624,567
-1.90(-15.76%)
Jun 10, 2020
13.31
13.35
11.37
12.09
552,874
-1.06(-8.06%)
Jun 09, 2020
15.01
15.30
13.08
13.15
749,958
-2.31(-14.94%)
Jun 08, 2020
15.89
16.80
15.05
15.46
1,032,120
+0.15(+0.98%)
Jun 05, 2020
13.64
15.57
13.64
15.31
934,900
+2.79(+22.28%)
Jun 04, 2020
11.81
12.66
11.42
12.52
700,646
+1.11(+9.73%)
Jun 03, 2020
9.730
11.54
9.690
11.41
708,766
+1.84(+19.23%)
Jun 02, 2020
9.490
9.830
9.470
9.570
638,654
+0.14(+1.48%)
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.