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
Aehr Test Systems
(NQ:
AEHR
)
11.51
-0.07 (-0.60%)
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 31, 2022
8.460
8.520
8.070
8.380
511,297
-0.14(-1.64%)
May 27, 2022
7.970
8.570
7.970
8.520
374,157
+0.72(+9.23%)
May 26, 2022
7.370
8.020
7.340
7.800
298,973
+0.43(+5.83%)
May 25, 2022
7.140
7.500
7.010
7.370
316,474
+0.33(+4.69%)
May 24, 2022
7.660
7.660
7.000
7.040
431,827
-0.81(-10.32%)
May 23, 2022
7.930
8.040
7.680
7.850
225,124
+0.00(+0.00%)
May 20, 2022
8.340
8.450
7.420
7.850
340,792
-0.31(-3.80%)
May 19, 2022
7.990
8.340
7.990
8.160
331,375
+0.05(+0.62%)
May 18, 2022
8.110
8.350
7.960
8.110
386,818
-0.29(-3.45%)
May 17, 2022
8.110
8.480
8.030
8.400
343,319
+0.62(+7.97%)
May 16, 2022
7.900
8.152
7.740
7.780
267,235
-0.25(-3.11%)
May 13, 2022
7.600
8.140
7.600
8.030
413,218
+0.61(+8.22%)
May 12, 2022
7.000
7.530
6.860
7.420
421,758
+0.35(+4.95%)
May 11, 2022
7.150
7.538
6.860
7.070
524,107
-0.23(-3.15%)
May 10, 2022
7.340
7.511
6.910
7.300
430,279
+0.27(+3.84%)
May 09, 2022
7.470
7.640
6.910
7.030
814,641
-0.71(-9.17%)
May 06, 2022
8.110
8.210
7.590
7.740
448,403
-0.50(-6.07%)
May 05, 2022
8.680
8.710
8.010
8.240
357,262
-0.73(-8.14%)
May 04, 2022
8.390
8.980
8.095
8.970
444,465
+0.62(+7.43%)
May 03, 2022
8.200
8.450
7.910
8.350
495,349
+0.20(+2.45%)
May 02, 2022
7.710
8.160
7.570
8.150
352,034
+0.47(+6.12%)
Apr 29, 2022
7.970
8.420
7.680
7.680
467,473
-0.38(-4.71%)
Apr 28, 2022
7.790
8.190
7.500
8.060
411,996
+0.45(+5.91%)
Apr 27, 2022
7.480
7.840
7.480
7.610
466,572
+0.09(+1.20%)
Apr 26, 2022
7.900
7.900
7.480
7.520
559,273
-0.48(-6.00%)
Apr 25, 2022
7.760
8.200
7.710
8.000
534,482
+0.11(+1.39%)
Apr 22, 2022
8.080
8.500
7.850
7.890
582,808
-0.21(-2.59%)
Apr 21, 2022
9.080
9.490
8.010
8.100
839,831
-0.80(-8.99%)
Apr 20, 2022
9.200
9.260
8.800
8.900
447,071
-0.17(-1.87%)
Apr 19, 2022
8.840
9.230
8.700
9.070
469,260
+0.21(+2.37%)
Apr 18, 2022
8.880
9.090
8.700
8.860
442,894
-0.13(-1.45%)
Apr 14, 2022
9.410
9.420
8.920
8.990
404,173
-0.42(-4.46%)
Apr 13, 2022
9.160
9.539
9.120
9.410
514,107
+0.33(+3.63%)
Apr 12, 2022
9.160
9.580
8.860
9.080
735,808
+0.17(+1.91%)
Apr 11, 2022
9.050
9.250
8.700
8.910
672,717
-0.35(-3.78%)
Apr 08, 2022
9.350
9.880
8.980
9.260
1,241,594
-0.19(-2.01%)
Apr 07, 2022
9.400
9.740
9.170
9.450
456,849
+0.00(+0.00%)
Apr 06, 2022
9.510
9.780
9.225
9.450
673,297
-0.36(-3.67%)
Apr 05, 2022
10.57
10.60
9.770
9.810
675,783
-0.83(-7.80%)
Apr 04, 2022
10.00
10.75
9.960
10.64
788,939
+0.72(+7.26%)
Apr 01, 2022
10.70
10.79
9.750
9.920
1,140,844
-0.24(-2.36%)
Mar 31, 2022
10.59
10.94
10.03
10.16
902,761
-0.37(-3.51%)
Mar 30, 2022
10.94
11.12
10.51
10.53
503,355
-0.54(-4.88%)
Mar 29, 2022
10.79
11.20
10.48
11.07
867,446
+0.69(+6.65%)
Mar 28, 2022
10.61
10.69
10.15
10.38
429,641
-0.18(-1.70%)
Mar 25, 2022
10.96
10.96
10.31
10.56
500,381
-0.46(-4.17%)
Mar 24, 2022
10.83
11.10
10.46
11.02
586,783
+0.27(+2.51%)
Mar 23, 2022
10.70
11.18
10.45
10.75
705,084
-0.17(-1.56%)
Mar 22, 2022
10.39
11.40
10.38
10.92
1,049,303
+0.70(+6.85%)
Mar 21, 2022
10.91
11.13
10.07
10.22
498,907
-0.66(-6.07%)
Mar 18, 2022
10.57
11.05
10.48
10.88
516,083
+0.11(+1.02%)
Mar 17, 2022
10.17
10.92
10.01
10.77
436,506
+0.39(+3.76%)
Mar 16, 2022
9.630
10.72
9.573
10.38
951,194
+1.04(+11.13%)
Mar 15, 2022
9.060
9.470
9.000
9.340
811,104
+0.28(+3.09%)
Mar 14, 2022
10.36
10.40
8.950
9.060
1,290,248
-1.42(-13.55%)
Mar 11, 2022
11.14
11.40
10.46
10.48
485,283
-0.45(-4.12%)
Mar 10, 2022
11.12
11.23
10.75
10.93
547,762
-0.53(-4.62%)
Mar 09, 2022
11.37
11.76
11.36
11.46
822,792
+0.65(+6.01%)
Mar 08, 2022
11.08
11.41
10.40
10.81
1,268,684
-0.26(-2.35%)
Mar 07, 2022
11.92
12.34
11.02
11.07
674,678
-0.77(-6.50%)
Mar 04, 2022
12.90
13.03
11.72
11.84
749,343
-1.20(-9.20%)
Mar 03, 2022
13.65
13.94
12.71
13.04
386,727
-0.59(-4.33%)
Mar 02, 2022
13.41
13.83
13.03
13.63
599,233
+0.48(+3.65%)
Mar 01, 2022
13.43
13.72
12.93
13.15
546,392
-0.45(-3.31%)
Feb 28, 2022
12.61
13.63
12.53
13.60
700,378
+0.75(+5.84%)
Feb 25, 2022
12.68
12.86
12.31
12.85
524,638
+0.24(+1.90%)
Feb 24, 2022
10.91
12.63
10.78
12.61
693,458
+0.88(+7.50%)
Feb 23, 2022
12.33
12.74
11.63
11.73
597,916
-0.29(-2.41%)
Feb 22, 2022
12.09
12.57
11.74
12.02
707,468
-0.56(-4.45%)
Feb 18, 2022
12.58
0
-1.06(-7.77%)
Feb 17, 2022
14.20
14.40
13.57
13.64
499,729
-0.81(-5.61%)
Feb 16, 2022
13.90
14.60
13.68
14.45
558,525
-0.03(-0.21%)
Feb 15, 2022
13.58
14.58
13.55
14.48
867,308
+1.42(+10.87%)
Feb 14, 2022
12.96
13.85
12.86
13.06
522,293
-0.08(-0.61%)
Feb 11, 2022
14.09
14.69
12.92
13.14
1,018,170
-1.15(-8.05%)
Feb 10, 2022
14.08
15.31
13.80
14.29
1,047,582
-0.42(-2.86%)
Feb 09, 2022
13.60
14.80
13.58
14.71
1,024,016
+1.37(+10.27%)
Feb 08, 2022
12.17
13.49
12.14
13.34
715,165
+1.15(+9.43%)
Feb 07, 2022
12.11
12.64
11.91
12.19
596,854
+0.07(+0.58%)
Feb 04, 2022
11.70
12.34
11.38
12.12
545,626
+0.35(+2.97%)
Feb 03, 2022
12.14
11.65
11.77
573,055
-0.81(-6.44%)
Feb 02, 2022
13.50
13.68
12.03
12.58
900,460
-0.56(-4.26%)
Feb 01, 2022
12.90
13.27
12.34
13.14
720,956
+0.39(+3.06%)
Jan 31, 2022
11.48
12.75
840,332
+1.37(+12.04%)
Jan 28, 2022
11.03
11.53
10.54
11.38
617,750
+0.33(+2.99%)
Jan 27, 2022
12.00
12.15
10.84
11.05
1,132,954
-0.91(-7.61%)
Jan 26, 2022
12.11
12.91
11.78
11.96
1,266,251
+0.41(+3.55%)
Jan 25, 2022
11.22
11.98
11.03
11.55
1,136,724
-0.28(-2.37%)
Jan 24, 2022
10.65
11.89
10.20
11.83
1,627,235
+0.68(+6.10%)
Jan 21, 2022
11.35
11.84
10.81
11.15
1,217,407
-0.49(-4.21%)
Jan 20, 2022
12.00
12.68
11.60
11.64
1,244,145
-0.06(-0.51%)
Jan 19, 2022
12.83
13.00
11.61
11.70
1,598,476
-0.97(-7.66%)
Jan 18, 2022
13.03
13.50
12.63
12.67
1,226,515
-0.71(-5.31%)
Jan 14, 2022
13.38
0
-0.29(-2.12%)
Jan 13, 2022
14.99
15.49
13.55
13.67
1,590,053
-1.12(-7.57%)
Jan 12, 2022
15.24
15.48
14.46
14.79
1,275,815
-0.38(-2.50%)
Jan 11, 2022
14.86
15.52
14.51
15.17
1,384,224
+0.36(+2.40%)
Jan 10, 2022
14.79
15.44
13.93
14.81
3,357,401
-1.28(-7.92%)
Jan 07, 2022
20.09
20.09
16.05
16.09
4,295,077
-4.39(-21.44%)
Jan 06, 2022
20.50
20.95
19.00
20.48
1,626,599
+0.13(+0.64%)
Jan 05, 2022
21.70
22.48
19.69
20.35
1,689,777
-1.71(-7.75%)
Jan 04, 2022
23.48
24.48
21.23
22.06
1,986,403
-1.33(-5.69%)
Jan 03, 2022
24.66
24.70
22.13
23.39
1,676,380
-0.79(-3.27%)
Dec 31, 2021
23.51
24.65
23.41
24.18
927,220
+0.80(+3.42%)
Dec 30, 2021
23.58
24.37
22.59
23.38
1,687,579
-0.05(-0.21%)
Dec 29, 2021
21.97
23.43
21.95
23.43
1,368,684
+1.27(+5.73%)
Dec 28, 2021
22.80
22.86
20.75
22.16
1,591,535
-0.95(-4.11%)
Dec 27, 2021
20.63
23.24
20.50
23.11
2,066,921
+2.64(+12.90%)
Dec 23, 2021
19.08
21.41
18.97
20.47
2,180,525
+1.40(+7.34%)
Dec 22, 2021
18.45
19.30
17.40
19.07
1,965,863
+0.95(+5.24%)
Dec 21, 2021
16.02
18.37
16.00
18.12
3,421,777
+2.74(+17.82%)
Dec 20, 2021
15.25
16.00
15.19
15.38
582,149
-0.24(-1.54%)
Dec 17, 2021
15.05
16.29
14.64
15.62
1,061,675
+0.36(+2.36%)
Dec 16, 2021
16.98
17.07
15.10
15.26
1,103,024
-1.12(-6.84%)
Dec 15, 2021
15.05
16.47
14.57
16.38
850,063
+1.33(+8.84%)
Dec 14, 2021
14.52
15.26
14.33
15.05
692,763
+0.10(+0.67%)
Dec 13, 2021
15.62
15.84
14.31
14.95
950,958
-0.48(-3.11%)
Dec 10, 2021
16.00
16.46
15.08
15.43
631,496
-0.22(-1.41%)
Dec 09, 2021
16.94
17.63
15.44
15.65
1,372,978
-0.52(-3.22%)
Dec 08, 2021
16.30
16.90
15.51
16.17
809,182
+0.27(+1.70%)
Dec 07, 2021
15.57
16.42
15.48
15.90
1,090,176
+1.01(+6.78%)
Dec 06, 2021
15.17
15.37
14.05
14.89
1,148,965
-0.53(-3.44%)
Dec 03, 2021
15.67
15.90
14.72
15.42
1,079,255
-0.19(-1.22%)
Dec 02, 2021
15.32
16.21
15.06
15.61
692,628
+0.23(+1.50%)
Dec 01, 2021
17.44
17.89
15.35
15.38
1,391,418
-2.04(-11.71%)
Nov 30, 2021
18.13
18.59
16.50
17.42
1,534,154
-0.89(-4.86%)
Nov 29, 2021
17.50
18.51
17.25
18.31
910,452
+1.23(+7.20%)
Nov 26, 2021
17.09
17.95
17.01
17.08
653,776
-0.83(-4.63%)
Nov 24, 2021
17.55
18.55
17.27
17.91
1,044,246
+0.26(+1.47%)
Nov 23, 2021
17.58
19.16
17.05
17.65
1,305,426
-0.37(-2.05%)
Nov 22, 2021
19.41
19.49
16.25
18.02
3,335,000
-1.54(-7.87%)
Nov 19, 2021
18.84
20.93
18.81
19.56
2,025,426
-0.05(-0.25%)
Nov 18, 2021
23.52
23.54
19.32
19.61
3,622,138
-3.64(-15.66%)
Nov 17, 2021
24.15
24.44
22.36
23.25
1,547,624
-1.32(-5.37%)
Nov 16, 2021
24.55
24.86
23.56
24.57
1,417,263
-0.53(-2.11%)
Nov 15, 2021
25.12
26.15
24.13
25.10
1,326,092
+0.31(+1.25%)
Nov 12, 2021
23.10
25.62
23.01
24.79
1,925,645
+1.81(+7.88%)
Nov 11, 2021
23.16
24.25
22.89
22.98
925,772
-1.52(-6.20%)
Nov 10, 2021
23.43
24.50
1,742,245
+0.03(+0.12%)
Nov 09, 2021
23.51
25.08
22.76
24.47
1,387,498
+0.81(+3.42%)
Nov 08, 2021
25.87
26.44
22.22
23.66
3,027,573
-2.06(-8.01%)
Nov 05, 2021
26.30
27.09
25.27
25.72
1,737,618
+0.06(+0.23%)
Nov 04, 2021
25.03
26.70
24.30
25.66
3,167,487
+0.77(+3.09%)
Nov 03, 2021
24.31
25.20
23.01
24.89
3,795,415
+1.42(+6.05%)
Nov 02, 2021
22.45
23.70
20.58
23.47
2,016,269
+0.91(+4.03%)
Nov 01, 2021
23.10
23.03
21.91
22.56
2,085,912
-0.06(-0.27%)
Oct 29, 2021
21.65
23.40
21.63
22.62
2,503,021
+0.55(+2.49%)
Oct 28, 2021
20.28
22.48
22.07
2,622,376
+2.68(+13.82%)
Oct 27, 2021
20.76
21.00
18.84
19.39
2,559,893
-0.66(-3.29%)
Oct 26, 2021
21.39
20.05
20.05
3,975,924
-1.22(-5.74%)
Oct 25, 2021
19.84
21.92
19.71
21.27
1,307,327
+1.09(+5.40%)
Oct 22, 2021
21.30
21.60
19.20
20.18
2,308,690
-1.67(-7.64%)
Oct 21, 2021
19.70
22.11
19.70
21.85
2,498,553
+1.67(+8.28%)
Oct 20, 2021
19.37
20.48
18.71
20.18
2,482,397
+0.33(+1.66%)
Oct 19, 2021
22.10
22.65
19.33
19.85
4,366,278
-2.11(-9.61%)
Oct 18, 2021
21.15
22.35
21.03
21.96
2,380,745
+0.81(+3.83%)
Oct 15, 2021
20.80
21.64
20.23
21.15
2,739,802
+0.46(+2.22%)
Oct 14, 2021
20.77
21.33
19.62
20.69
3,628,838
+0.23(+1.12%)
Oct 13, 2021
19.32
21.36
18.71
20.46
5,936,377
+1.20(+6.23%)
Oct 12, 2021
19.72
20.30
18.67
19.26
3,681,438
-0.60(-3.02%)
Oct 11, 2021
19.00
20.33
18.22
19.86
6,595,832
+0.42(+2.16%)
Oct 08, 2021
17.59
19.94
17.53
19.44
18,748,188
+2.78(+16.69%)
Oct 07, 2021
14.00
16.71
13.92
16.66
7,006,896
+3.05(+22.41%)
Oct 06, 2021
13.42
14.38
13.36
13.61
2,199,815
-0.11(-0.80%)
Oct 05, 2021
13.00
13.87
12.66
13.72
1,767,717
+0.64(+4.89%)
Oct 04, 2021
12.23
13.61
11.88
13.08
2,618,290
+0.48(+3.81%)
Oct 01, 2021
13.65
13.68
12.34
12.60
2,383,101
-1.05(-7.69%)
Sep 30, 2021
13.88
14.63
13.55
13.65
2,459,727
-0.19(-1.37%)
Sep 29, 2021
14.94
14.95
13.57
13.84
1,903,288
-0.60(-4.16%)
Sep 28, 2021
14.33
14.79
13.50
14.44
3,867,053
-0.65(-4.31%)
Sep 27, 2021
15.90
16.50
14.77
15.09
9,119,442
-0.73(-4.61%)
Sep 24, 2021
14.00
16.75
13.54
15.82
65,110,296
+4.04(+34.30%)
Sep 23, 2021
12.12
12.22
11.43
11.78
3,865,824
-0.12(-1.01%)
Sep 22, 2021
11.23
12.55
11.11
11.90
2,485,199
+0.75(+6.73%)
Sep 21, 2021
10.74
11.43
10.36
11.15
1,373,797
+0.44(+4.11%)
Sep 20, 2021
10.23
11.20
10.11
10.71
1,454,644
-0.40(-3.60%)
Sep 17, 2021
11.35
11.53
10.64
11.11
1,491,616
-0.19(-1.68%)
Sep 16, 2021
10.83
11.59
10.48
11.30
1,482,698
+0.49(+4.53%)
Sep 15, 2021
11.01
11.21
10.40
10.81
1,433,753
-0.25(-2.26%)
Sep 14, 2021
11.94
11.94
10.74
11.06
2,144,194
-0.60(-5.15%)
Sep 13, 2021
10.32
12.41
10.13
11.66
6,686,259
+1.55(+15.33%)
Sep 10, 2021
10.71
11.04
9.830
10.11
2,899,955
-0.59(-5.51%)
Sep 09, 2021
8.880
10.98
8.828
10.70
5,870,893
+1.78(+19.96%)
Sep 08, 2021
9.180
9.230
8.200
8.920
2,769,948
-0.29(-3.15%)
Sep 07, 2021
8.970
9.990
8.720
9.210
21,547,640
+0.82(+9.77%)
Sep 03, 2021
7.685
9.109
7.620
8.390
8,305,861
+0.86(+11.42%)
Sep 02, 2021
7.090
7.680
7.010
7.530
631,394
+0.48(+6.81%)
Sep 01, 2021
7.460
7.494
6.830
7.050
1,265,091
-0.41(-5.50%)
Aug 31, 2021
7.200
8.360
7.100
7.460
4,822,289
+0.55(+7.96%)
Aug 30, 2021
7.510
7.520
6.850
6.910
1,016,633
-0.61(-8.11%)
Aug 27, 2021
7.250
7.770
7.010
7.520
2,026,289
+0.41(+5.77%)
Aug 26, 2021
6.750
7.430
6.520
7.110
4,514,549
+0.90(+14.49%)
Aug 25, 2021
6.090
6.350
5.880
6.210
702,266
+0.25(+4.19%)
Aug 24, 2021
6.110
6.480
5.820
5.960
2,633,877
+0.13(+2.23%)
Aug 23, 2021
5.580
5.930
5.490
5.830
670,191
+0.26(+4.67%)
Aug 20, 2021
5.530
5.719
5.421
5.570
250,493
+0.08(+1.46%)
Aug 19, 2021
5.390
5.580
5.350
5.490
359,973
+0.03(+0.55%)
Aug 18, 2021
5.250
5.600
5.245
5.460
365,538
+0.16(+3.02%)
Aug 17, 2021
5.210
5.450
5.080
5.300
524,430
+0.07(+1.34%)
Aug 16, 2021
5.570
5.610
5.230
5.230
665,031
-0.44(-7.76%)
Aug 13, 2021
5.680
5.830
5.450
5.670
479,345
-0.10(-1.73%)
Aug 12, 2021
6.010
6.010
5.710
5.770
699,670
-0.28(-4.63%)
Aug 11, 2021
6.190
6.211
5.750
6.050
844,798
-0.06(-0.98%)
Aug 10, 2021
6.500
6.720
6.020
6.110
1,162,818
-0.38(-5.86%)
Aug 09, 2021
5.770
6.750
5.700
6.490
3,633,790
+0.64(+10.94%)
Aug 06, 2021
5.660
5.950
5.500
5.850
786,081
+0.18(+3.17%)
Aug 05, 2021
5.440
5.970
5.350
5.670
908,320
+0.22(+4.04%)
Aug 04, 2021
5.500
5.780
5.340
5.450
1,205,899
-0.22(-3.88%)
Aug 03, 2021
5.740
5.850
5.430
5.670
856,060
-0.06(-1.05%)
Aug 02, 2021
5.630
6.210
5.610
5.730
2,391,223
+0.11(+1.96%)
Jul 30, 2021
5.420
5.740
5.300
5.620
1,358,366
+0.07(+1.26%)
Jul 29, 2021
5.855
5.990
5.430
5.550
1,239,870
-0.32(-5.45%)
Jul 28, 2021
5.450
6.100
5.360
5.870
2,170,750
+0.29(+5.20%)
Jul 27, 2021
5.320
5.800
5.030
5.580
2,600,369
+0.24(+4.49%)
Jul 26, 2021
5.800
6.000
5.280
5.340
2,077,983
-0.76(-12.46%)
Jul 23, 2021
6.120
6.580
5.570
6.100
5,651,843
-0.10(-1.53%)
Jul 22, 2021
7.440
8.240
6.030
6.195
15,737,030
-1.83(-22.85%)
Jul 21, 2021
5.440
8.600
5.240
8.030
32,646,440
+2.19(+37.50%)
Jul 20, 2021
7.120
7.150
5.400
5.840
32,750,660
-0.55(-8.61%)
Jul 19, 2021
4.930
6.720
4.230
6.390
139,297,664
+2.99(+87.94%)
Jul 16, 2021
3.170
3.800
3.080
3.400
78,224,464
+0.59(+21.00%)
Jul 15, 2021
2.840
2.930
2.750
2.810
2,466,062
-0.02(-0.71%)
Jul 14, 2021
2.890
2.912
2.770
2.830
264,970
-0.10(-3.41%)
Jul 13, 2021
3.030
3.090
2.860
2.930
350,569
-0.07(-2.33%)
Jul 12, 2021
2.710
3.000
2.680
3.000
1,090,739
+0.28(+10.29%)
Jul 09, 2021
2.490
2.800
2.490
2.720
590,218
+0.35(+14.77%)
Jul 08, 2021
2.400
2.450
2.330
2.370
265,475
-0.06(-2.47%)
Jul 07, 2021
2.480
2.510
2.420
2.430
247,509
-0.07(-2.80%)
Jul 06, 2021
2.780
2.780
2.330
2.500
470,585
-0.24(-8.76%)
Jul 02, 2021
2.720
2.760
2.670
2.740
60,163
+0.02(+0.74%)
Jul 01, 2021
2.780
2.790
2.700
2.720
104,110
-0.04(-1.45%)
Jun 30, 2021
2.740
2.800
2.670
2.760
86,401
+0.03(+1.10%)
Jun 29, 2021
2.700
2.800
2.670
2.730
311,644
+0.07(+2.63%)
Jun 28, 2021
2.560
2.680
2.540
2.660
139,940
+0.07(+2.70%)
Jun 25, 2021
2.680
2.690
2.580
2.590
232,537
-0.08(-3.00%)
Jun 24, 2021
2.590
2.680
2.570
2.670
121,769
+0.09(+3.49%)
Jun 23, 2021
2.500
2.670
2.500
2.580
256,178
+0.07(+2.79%)
Jun 22, 2021
2.450
2.540
2.400
2.510
128,121
+0.04(+1.62%)
Jun 21, 2021
2.440
2.508
2.360
2.470
49,724
+0.03(+1.23%)
Jun 18, 2021
2.510
2.560
2.410
2.440
246,161
-0.10(-3.94%)
Jun 17, 2021
2.590
2.660
2.525
2.540
207,326
-0.03(-1.17%)
Jun 16, 2021
2.610
2.640
2.540
2.570
265,128
-0.07(-2.65%)
Jun 15, 2021
2.710
2.710
2.570
2.640
226,669
-0.07(-2.58%)
Jun 14, 2021
2.650
2.740
2.650
2.710
180,439
+0.03(+1.12%)
Jun 11, 2021
2.650
2.730
2.618
2.680
147,078
+0.05(+1.90%)
Jun 10, 2021
2.620
2.720
2.570
2.630
144,179
-0.02(-0.75%)
Jun 09, 2021
2.720
2.770
2.630
2.650
86,962
-0.07(-2.57%)
Jun 08, 2021
2.740
2.820
2.710
2.720
438,803
-0.02(-0.73%)
Jun 07, 2021
2.710
2.830
2.680
2.740
415,622
+0.01(+0.37%)
Jun 04, 2021
2.630
2.825
2.630
2.730
732,258
+0.08(+3.02%)
Jun 03, 2021
2.630
2.850
2.520
2.650
810,806
-0.01(-0.38%)
Jun 02, 2021
2.600
2.730
2.600
2.660
503,299
+0.15(+5.98%)
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.