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
Airnet Technology Inc ADR
(NQ:
ANTE
)
1.080
UNCHANGED
Streaming Delayed Price
Updated: 1:06 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
13.68
13.68
12.72
12.80
22,712
-0.88(-6.43%)
May 27, 2021
14.00
14.16
13.56
13.68
18,623
-0.32(-2.29%)
May 26, 2021
13.60
14.28
13.60
14.00
30,442
+0.56(+4.17%)
May 25, 2021
14.60
14.88
13.44
13.44
62,553
-0.96(-6.67%)
May 24, 2021
15.04
15.36
14.16
14.40
75,682
-0.48(-3.23%)
May 21, 2021
14.76
15.60
14.44
14.88
55,753
+0.20(+1.36%)
May 20, 2021
14.92
15.40
14.10
14.68
111,428
+0.08(+0.55%)
May 19, 2021
13.20
14.64
12.24
14.60
175,545
+1.24(+9.28%)
May 18, 2021
12.40
13.92
11.72
13.36
78,625
+1.36(+11.33%)
May 17, 2021
11.88
12.36
11.84
12.00
17,843
-0.20(-1.64%)
May 14, 2021
11.40
12.36
11.40
12.20
21,332
+1.00(+8.93%)
May 13, 2021
11.20
12.52
11.20
11.20
19,943
-0.40(-3.45%)
May 12, 2021
11.80
12.31
10.72
11.60
40,254
-0.72(-5.84%)
May 11, 2021
11.68
12.56
11.68
12.32
14,949
+0.08(+0.65%)
May 10, 2021
13.20
13.51
12.20
12.24
20,674
-1.04(-7.83%)
May 07, 2021
14.20
14.92
13.16
13.28
25,482
-1.28(-8.79%)
May 06, 2021
14.20
14.76
13.64
14.56
42,603
+0.52(+3.70%)
May 05, 2021
12.92
14.20
12.08
14.04
45,991
+1.00(+7.67%)
May 04, 2021
13.20
13.32
12.14
13.04
58,591
-0.16(-1.21%)
May 03, 2021
12.96
13.32
12.48
13.20
48,234
+0.24(+1.85%)
Apr 30, 2021
12.80
13.12
12.43
12.96
65,475
+0.44(+3.51%)
Apr 29, 2021
12.40
12.76
12.12
12.52
32,397
+0.20(+1.62%)
Apr 28, 2021
12.00
12.36
11.48
12.32
68,493
+1.16(+10.39%)
Apr 27, 2021
11.36
11.92
10.88
11.16
45,380
-0.20(-1.76%)
Apr 26, 2021
10.32
12.16
10.32
11.36
49,743
+1.24(+12.25%)
Apr 23, 2021
10.08
10.35
9.754
10.12
18,550
+0.16(+1.61%)
Apr 22, 2021
9.600
10.20
9.600
9.960
25,111
+0.36(+3.75%)
Apr 21, 2021
8.960
9.940
8.960
9.600
28,137
+0.48(+5.26%)
Apr 20, 2021
9.400
9.520
8.880
9.120
19,379
-0.20(-2.15%)
Apr 19, 2021
10.20
10.24
9.280
9.320
55,694
-0.92(-8.98%)
Apr 16, 2021
10.48
10.68
10.20
10.24
54,350
-0.52(-4.83%)
Apr 15, 2021
11.20
11.36
10.64
10.76
79,295
-0.44(-3.93%)
Apr 14, 2021
12.24
12.72
10.92
11.20
105,572
-0.60(-5.08%)
Apr 13, 2021
11.60
12.08
11.20
11.80
52,088
+0.68(+6.12%)
Apr 12, 2021
12.48
12.68
10.92
11.12
64,926
-1.28(-10.32%)
Apr 09, 2021
12.36
12.76
12.20
12.40
15,025
-0.04(-0.32%)
Apr 08, 2021
12.32
12.48
12.04
12.44
38,738
+0.20(+1.63%)
Apr 07, 2021
13.00
13.20
12.12
12.24
57,255
-1.00(-7.55%)
Apr 06, 2021
14.20
14.68
12.96
13.24
57,026
-1.00(-7.02%)
Apr 05, 2021
13.80
14.36
12.88
14.24
144,161
+1.04(+7.88%)
Apr 01, 2021
13.76
13.84
12.72
13.20
66,050
-0.52(-3.79%)
Mar 31, 2021
12.08
13.92
12.08
13.72
197,081
+1.80(+15.10%)
Mar 30, 2021
11.72
12.20
11.16
11.92
55,949
+0.20(+1.71%)
Mar 29, 2021
12.96
13.32
11.64
11.72
60,287
-1.08(-8.44%)
Mar 26, 2021
13.88
14.00
12.48
12.80
67,950
-0.56(-4.19%)
Mar 25, 2021
12.20
13.80
12.12
13.36
77,600
+0.76(+6.03%)
Mar 24, 2021
13.92
14.52
12.52
12.60
89,144
-1.12(-8.16%)
Mar 23, 2021
14.64
15.00
13.48
13.72
69,791
-0.96(-6.54%)
Mar 22, 2021
16.40
16.76
14.64
14.68
122,856
-1.72(-10.49%)
Mar 19, 2021
16.44
17.52
16.18
16.40
135,175
-0.44(-2.61%)
Mar 18, 2021
16.40
18.96
16.04
16.84
491,355
-0.16(-0.94%)
Mar 17, 2021
15.00
17.36
14.80
17.00
182,002
+1.20(+7.59%)
Mar 16, 2021
18.28
18.36
15.60
15.80
171,668
-2.48(-13.57%)
Mar 15, 2021
17.60
19.24
17.60
18.28
347,276
+0.36(+2.01%)
Mar 12, 2021
16.32
19.00
16.08
17.92
683,850
+0.64(+3.70%)
Mar 11, 2021
16.00
19.60
14.80
17.28
1,357,523
+0.52(+3.10%)
Mar 10, 2021
14.92
21.96
14.40
16.76
4,183,570
+2.64(+18.70%)
Mar 09, 2021
12.64
14.12
12.08
14.12
799,960
+3.08(+27.90%)
Mar 08, 2021
11.32
11.80
10.64
11.04
216,415
-0.56(-4.83%)
Mar 05, 2021
12.16
12.74
10.04
11.60
185,525
-0.92(-7.35%)
Mar 04, 2021
16.16
16.24
12.52
12.52
148,404
-3.72(-22.91%)
Mar 03, 2021
16.80
17.20
15.44
16.24
191,068
+1.04(+6.84%)
Mar 02, 2021
17.20
17.64
15.04
15.20
124,706
-1.68(-9.95%)
Mar 01, 2021
16.84
17.44
15.52
16.88
127,744
+1.48(+9.61%)
Feb 26, 2021
15.80
16.76
15.12
15.40
182,000
-0.32(-2.04%)
Feb 25, 2021
17.40
18.08
15.68
15.72
221,537
-0.96(-5.76%)
Feb 24, 2021
16.80
17.40
15.72
16.68
268,461
+1.68(+11.20%)
Feb 23, 2021
16.84
17.64
14.04
15.00
389,509
-6.40(-29.91%)
Feb 22, 2021
22.28
24.60
21.12
21.40
318,113
-3.28(-13.29%)
Feb 19, 2021
24.80
26.28
23.68
24.68
473,925
-0.84(-3.29%)
Feb 18, 2021
22.04
27.44
21.28
25.52
533,314
-0.32(-1.24%)
Feb 17, 2021
22.92
27.76
20.00
25.84
1,701,146
+6.04(+30.51%)
Feb 16, 2021
16.24
20.68
16.24
19.80
620,565
+3.88(+24.37%)
Feb 12, 2021
15.12
16.28
14.12
15.92
401,950
+1.32(+9.04%)
Feb 11, 2021
15.44
17.00
14.12
14.60
344,737
+0.32(+2.24%)
Feb 10, 2021
15.96
16.24
13.52
14.28
590,642
-3.20(-18.31%)
Feb 09, 2021
14.00
17.52
13.12
17.48
1,075,206
+3.56(+25.57%)
Feb 08, 2021
14.00
14.40
12.84
13.92
613,046
+0.24(+1.75%)
Feb 05, 2021
13.16
14.04
12.20
13.68
249,425
+1.08(+8.57%)
Feb 04, 2021
14.00
14.40
12.40
12.60
728,538
-0.24(-1.87%)
Feb 03, 2021
11.64
13.00
11.32
12.84
340,876
+2.08(+19.33%)
Feb 02, 2021
10.16
11.08
9.840
10.76
102,352
+0.64(+6.32%)
Feb 01, 2021
10.08
10.28
9.520
10.12
41,263
+0.40(+4.12%)
Jan 29, 2021
10.40
10.48
9.200
9.720
85,300
-0.40(-3.95%)
Jan 28, 2021
10.16
10.68
9.800
10.12
145,285
+0.20(+2.02%)
Jan 27, 2021
9.280
10.32
9.200
9.920
138,897
+0.76(+8.30%)
Jan 26, 2021
9.360
9.520
9.120
9.160
35,695
-0.16(-1.72%)
Jan 25, 2021
9.560
9.914
9.040
9.320
53,632
-0.36(-3.72%)
Jan 22, 2021
10.12
10.24
9.400
9.680
30,775
-0.20(-2.02%)
Jan 21, 2021
9.160
10.40
9.080
9.880
187,584
+0.60(+6.47%)
Jan 20, 2021
9.560
9.600
8.880
9.280
55,648
-0.24(-2.52%)
Jan 19, 2021
9.560
10.00
9.360
9.520
47,622
-0.28(-2.86%)
Jan 15, 2021
10.20
10.37
9.320
9.800
93,150
-0.60(-5.77%)
Jan 14, 2021
9.800
10.64
9.800
10.40
139,087
+0.72(+7.44%)
Jan 13, 2021
9.560
9.880
9.280
9.680
84,992
+0.12(+1.26%)
Jan 12, 2021
9.480
9.920
9.000
9.560
66,771
-0.20(-2.05%)
Jan 11, 2021
10.40
10.52
9.400
9.760
149,728
-1.16(-10.62%)
Jan 08, 2021
10.44
12.20
10.08
10.92
535,025
+1.44(+15.19%)
Jan 07, 2021
8.600
11.40
8.480
9.480
921,508
+1.20(+14.49%)
Jan 06, 2021
9.200
9.800
8.000
8.280
220,724
-1.92(-18.82%)
Jan 05, 2021
9.000
10.48
8.520
10.20
573,368
-0.20(-1.92%)
Jan 04, 2021
11.60
15.40
9.520
10.40
9,434,321
+1.64(+18.72%)
Dec 31, 2020
8.760
8.760
8.760
35,322
+2.16(+32.73%)
Dec 30, 2020
6.160
6.640
6.040
6.600
35,322
+0.52(+8.55%)
Dec 29, 2020
6.000
6.520
6.000
6.080
16,283
-0.48(-7.32%)
Dec 28, 2020
6.400
6.880
5.520
6.560
95,500
+0.28(+4.46%)
Dec 24, 2020
5.680
6.400
5.560
6.280
40,475
+0.72(+12.95%)
Dec 23, 2020
6.000
6.280
5.440
5.560
27,022
-0.32(-5.44%)
Dec 22, 2020
6.120
6.680
5.600
5.880
84,205
-0.28(-4.55%)
Dec 21, 2020
5.480
6.360
5.480
6.160
65,376
+0.40(+6.94%)
Dec 18, 2020
5.600
5.920
5.400
5.760
62,500
+0.40(+7.46%)
Dec 17, 2020
5.320
5.800
5.172
5.360
97,926
+0.24(+4.69%)
Dec 16, 2020
4.840
5.320
4.760
5.120
81,173
+0.32(+6.67%)
Dec 15, 2020
4.840
4.840
4.640
4.800
5,511
+0.04(+0.84%)
Dec 14, 2020
4.840
5.120
4.680
4.760
21,885
-0.20(-4.03%)
Dec 11, 2020
5.120
5.320
4.880
4.960
29,150
-0.12(-2.36%)
Dec 10, 2020
4.880
5.320
4.880
5.080
25,561
+0.24(+4.96%)
Dec 09, 2020
4.720
5.000
4.680
4.840
44,903
+0.28(+6.14%)
Dec 08, 2020
4.720
4.720
4.400
4.560
24,062
-0.16(-3.39%)
Dec 07, 2020
5.080
5.080
4.680
4.720
23,325
-0.32(-6.35%)
Dec 04, 2020
5.200
5.200
4.920
5.040
14,075
-0.08(-1.56%)
Dec 03, 2020
4.560
5.320
4.560
5.120
44,143
+0.36(+7.56%)
Dec 02, 2020
4.520
4.960
4.240
4.760
18,577
+0.00(+0.00%)
Dec 01, 2020
4.960
4.960
4.520
4.760
16,636
-0.04(-0.83%)
Nov 30, 2020
5.000
5.080
4.600
4.800
32,345
-0.28(-5.51%)
Nov 27, 2020
5.200
5.443
4.720
5.080
68,000
-0.44(-7.97%)
Nov 25, 2020
4.480
6.080
4.480
5.520
467,025
+1.04(+23.21%)
Nov 24, 2020
4.720
4.720
4.360
4.480
21,272
+0.12(+2.75%)
Nov 23, 2020
4.520
4.600
4.320
4.360
12,688
+0.04(+0.93%)
Nov 20, 2020
4.284
4.400
4.161
4.320
6,725
+0.08(+1.89%)
Nov 19, 2020
4.240
4.440
4.160
4.240
3,553
-0.08(-1.85%)
Nov 18, 2020
4.480
4.480
4.240
4.320
17,941
-0.16(-3.57%)
Nov 17, 2020
4.160
4.600
4.160
4.480
23,130
+0.12(+2.75%)
Nov 16, 2020
4.200
4.360
4.040
4.360
17,393
+0.08(+1.87%)
Nov 13, 2020
4.080
4.320
4.080
4.280
6,525
+0.12(+2.88%)
Nov 12, 2020
4.400
4.760
4.160
4.160
13,008
-0.28(-6.31%)
Nov 11, 2020
4.640
4.720
4.400
4.440
6,489
+0.04(+0.91%)
Nov 10, 2020
4.520
4.560
4.360
4.400
5,340
-0.16(-3.57%)
Nov 09, 2020
4.462
4.640
4.440
4.563
7,215
+0.04(+0.95%)
Nov 06, 2020
4.720
4.760
4.320
4.520
13,150
-0.10(-2.16%)
Nov 05, 2020
4.400
4.840
4.208
4.620
41,760
+0.46(+11.06%)
Nov 04, 2020
4.160
4.320
4.160
4.160
7,684
-0.12(-2.80%)
Nov 03, 2020
4.400
4.400
4.160
4.280
11,379
+0.08(+1.90%)
Nov 02, 2020
4.120
4.680
4.120
4.200
28,395
-0.08(-1.87%)
Oct 30, 2020
4.200
4.400
4.200
4.280
10,350
+0.04(+0.94%)
Oct 29, 2020
4.582
4.582
4.160
4.240
19,302
-0.24(-5.36%)
Oct 28, 2020
4.680
4.720
4.400
4.480
20,100
-0.16(-3.45%)
Oct 27, 2020
4.480
4.800
4.440
4.640
69,991
+0.12(+2.65%)
Oct 26, 2020
5.000
5.000
4.400
4.520
46,337
-0.12(-2.59%)
Oct 23, 2020
5.000
5.000
4.440
4.640
47,925
-0.32(-6.45%)
Oct 22, 2020
5.000
5.480
4.840
4.960
323,363
+0.16(+3.33%)
Oct 21, 2020
4.520
5.320
4.400
4.800
723,055
+0.40(+9.09%)
Oct 20, 2020
5.080
5.080
4.320
4.400
73,580
-0.72(-14.06%)
Oct 19, 2020
4.480
5.200
4.320
5.120
502,410
+0.56(+12.28%)
Oct 16, 2020
3.640
4.960
3.640
4.560
688,925
+0.92(+25.27%)
Oct 15, 2020
3.680
3.840
3.400
3.640
43,754
-0.11(-2.99%)
Oct 14, 2020
3.760
3.760
3.408
3.752
15,623
+0.11(+3.08%)
Oct 13, 2020
3.320
3.920
3.320
3.640
42,268
+0.32(+9.64%)
Oct 12, 2020
3.240
3.615
3.236
3.320
30,614
-0.02(-0.66%)
Oct 09, 2020
3.240
3.439
3.200
3.342
7,075
+0.05(+1.63%)
Oct 08, 2020
3.392
3.460
3.280
3.288
7,719
-0.07(-2.13%)
Oct 07, 2020
3.280
3.400
3.240
3.360
8,499
+0.12(+3.70%)
Oct 06, 2020
3.200
3.280
3.140
3.240
10,146
+0.04(+1.29%)
Oct 05, 2020
3.192
3.280
3.124
3.199
12,688
+0.08(+2.46%)
Oct 02, 2020
3.040
3.400
3.040
3.122
23,475
+0.00(+0.03%)
Oct 01, 2020
3.242
3.560
3.085
3.121
33,704
-0.56(-15.18%)
Sep 30, 2020
2.960
3.800
2.960
3.680
124,840
+0.72(+24.32%)
Sep 29, 2020
3.000
3.040
2.880
2.960
11,691
-0.04(-1.33%)
Sep 28, 2020
3.040
3.280
2.894
3.000
13,700
-0.04(-1.32%)
Sep 25, 2020
3.144
3.730
3.000
3.040
73,050
-0.10(-3.30%)
Sep 24, 2020
3.200
3.234
3.080
3.144
5,992
-0.04(-1.27%)
Sep 23, 2020
3.200
3.424
3.140
3.184
24,114
-0.15(-4.46%)
Sep 22, 2020
3.440
3.440
3.200
3.333
19,271
-0.03(-0.81%)
Sep 21, 2020
3.440
3.440
3.324
3.360
11,039
-0.12(-3.43%)
Sep 18, 2020
3.507
3.512
3.402
3.479
6,100
+0.04(+1.14%)
Sep 17, 2020
3.400
3.520
3.400
3.440
3,778
-0.01(-0.32%)
Sep 16, 2020
3.560
3.592
3.371
3.451
11,810
-0.02(-0.48%)
Sep 15, 2020
3.440
3.468
3.240
3.468
8,523
+0.10(+2.97%)
Sep 14, 2020
3.358
3.560
3.264
3.368
7,074
+0.02(+0.66%)
Sep 11, 2020
3.400
3.503
3.200
3.346
38,000
-0.21(-6.01%)
Sep 10, 2020
3.680
3.760
3.480
3.560
15,169
-0.28(-7.29%)
Sep 09, 2020
3.880
3.960
3.400
3.840
38,982
-0.17(-4.29%)
Sep 08, 2020
4.040
4.160
3.810
4.012
6,159
-0.11(-2.62%)
Sep 04, 2020
4.080
4.257
3.920
4.120
15,975
-0.04(-0.96%)
Sep 03, 2020
4.440
4.440
4.080
4.160
34,644
-0.28(-6.31%)
Sep 02, 2020
4.200
4.480
3.960
4.440
34,838
+0.20(+4.72%)
Sep 01, 2020
4.120
4.240
3.920
4.240
23,921
+0.08(+1.92%)
Aug 31, 2020
4.440
4.440
4.000
4.160
43,734
-0.32(-7.14%)
Aug 28, 2020
4.240
4.480
4.240
4.480
22,325
+0.04(+0.90%)
Aug 27, 2020
4.400
4.520
4.240
4.440
40,117
+0.04(+0.91%)
Aug 26, 2020
4.200
4.400
4.120
4.400
48,574
+0.32(+7.84%)
Aug 25, 2020
4.360
4.360
3.880
4.080
81,137
-0.32(-7.27%)
Aug 24, 2020
4.480
4.560
4.280
4.400
106,008
-0.28(-5.98%)
Aug 21, 2020
3.920
4.720
3.880
4.680
374,125
+0.44(+10.38%)
Aug 20, 2020
4.240
5.360
3.760
4.240
7,515,218
+0.54(+14.66%)
Aug 19, 2020
3.800
3.980
3.640
3.698
48,911
-0.06(-1.65%)
Aug 18, 2020
3.680
3.840
3.560
3.760
46,233
+0.12(+3.30%)
Aug 17, 2020
3.840
3.840
3.520
3.640
25,612
-0.04(-1.09%)
Aug 14, 2020
3.400
3.680
3.400
3.680
37,100
+0.28(+8.25%)
Aug 13, 2020
3.478
3.480
3.320
3.400
7,957
+0.08(+2.40%)
Aug 12, 2020
3.600
3.640
3.200
3.320
27,638
-0.32(-8.79%)
Aug 11, 2020
3.720
3.840
3.640
3.640
19,894
-0.10(-2.57%)
Aug 10, 2020
3.883
3.883
3.648
3.736
24,182
-0.12(-3.21%)
Aug 07, 2020
3.960
3.960
3.560
3.860
31,150
+0.02(+0.52%)
Aug 06, 2020
3.560
3.920
3.480
3.840
134,459
+0.24(+6.67%)
Aug 05, 2020
3.560
3.680
3.480
3.600
14,906
+0.07(+1.99%)
Aug 04, 2020
3.601
3.880
3.440
3.530
99,837
-0.03(-0.85%)
Aug 03, 2020
3.400
3.600
3.280
3.560
32,362
+0.24(+7.20%)
Jul 31, 2020
3.528
3.674
3.288
3.321
15,350
-0.20(-5.67%)
Jul 30, 2020
3.324
3.720
3.204
3.520
94,583
+0.09(+2.59%)
Jul 29, 2020
3.480
3.520
3.361
3.432
7,297
-0.09(-2.51%)
Jul 28, 2020
3.720
3.720
3.400
3.520
12,662
-0.02(-0.56%)
Jul 27, 2020
3.440
3.560
3.400
3.540
15,442
+0.10(+2.90%)
Jul 24, 2020
3.326
3.680
3.326
3.440
18,150
+0.05(+1.62%)
Jul 23, 2020
3.329
3.440
3.320
3.386
7,329
-0.01(-0.42%)
Jul 22, 2020
3.320
3.400
3.320
3.400
10,667
+0.08(+2.35%)
Jul 21, 2020
3.590
3.590
3.289
3.322
36,913
-0.20(-5.62%)
Jul 20, 2020
3.600
3.640
3.440
3.520
40,210
-0.09(-2.44%)
Jul 17, 2020
3.688
3.880
3.524
3.608
39,125
-0.11(-3.01%)
Jul 16, 2020
3.920
4.000
3.680
3.720
51,953
-0.28(-6.97%)
Jul 15, 2020
4.520
4.520
3.840
3.999
110,970
-0.32(-7.44%)
Jul 14, 2020
3.520
4.360
3.400
4.320
231,195
+0.24(+5.88%)
Jul 13, 2020
3.520
6.400
3.400
4.080
6,057,601
+0.80(+24.39%)
Jul 10, 2020
3.046
4.080
3.046
3.280
366,400
+0.20(+6.52%)
Jul 09, 2020
2.960
3.146
2.924
3.079
8,936
+0.06(+1.83%)
Jul 08, 2020
3.049
3.160
2.962
3.024
8,654
-0.10(-3.08%)
Jul 07, 2020
3.000
3.240
3.000
3.120
8,815
+0.04(+1.30%)
Jul 06, 2020
3.160
3.200
3.000
3.080
4,399
-0.13(-3.99%)
Jul 02, 2020
3.360
3.360
3.208
3.208
1,800
+0.01(+0.25%)
Jul 01, 2020
3.126
3.200
3.000
3.200
7,687
+0.04(+1.27%)
Jun 30, 2020
3.080
3.250
3.040
3.160
13,059
-0.04(-1.25%)
Jun 29, 2020
3.360
3.480
3.200
3.200
5,681
-0.13(-3.87%)
Jun 26, 2020
3.551
3.560
3.240
3.329
13,175
-0.24(-6.81%)
Jun 25, 2020
3.248
3.600
3.248
3.572
30,361
+0.24(+7.07%)
Jun 24, 2020
3.560
3.560
3.320
3.336
4,083
-0.18(-5.12%)
Jun 23, 2020
3.400
3.644
3.360
3.516
17,053
-0.02(-0.44%)
Jun 22, 2020
3.624
3.920
3.400
3.532
34,313
-0.11(-3.10%)
Jun 19, 2020
4.080
4.080
3.600
3.644
35,950
-0.20(-5.09%)
Jun 18, 2020
3.680
4.600
3.640
3.840
192,389
+0.18(+5.06%)
Jun 17, 2020
3.601
3.899
3.240
3.655
53,517
-0.06(-1.74%)
Jun 16, 2020
4.080
4.080
3.640
3.720
42,927
-0.40(-9.71%)
Jun 15, 2020
4.240
4.520
3.400
4.120
203,899
+0.34(+8.88%)
Jun 12, 2020
3.560
4.200
3.456
3.784
83,350
+0.21(+5.77%)
Jun 11, 2020
3.720
3.760
3.280
3.578
8,413
-0.17(-4.54%)
Jun 10, 2020
3.880
3.880
3.401
3.748
18,413
-0.09(-2.41%)
Jun 09, 2020
3.680
4.000
3.680
3.840
19,965
+0.08(+2.13%)
Jun 08, 2020
3.960
4.000
3.600
3.760
52,528
-0.24(-6.00%)
Jun 05, 2020
3.600
4.320
3.254
4.000
189,250
-0.04(-0.99%)
Jun 04, 2020
2.720
5.920
2.720
4.040
1,414,298
+1.36(+50.75%)
Jun 03, 2020
2.840
2.840
2.600
2.680
8,115
-0.00(-0.16%)
Jun 02, 2020
2.722
2.877
2.680
2.684
6,711
-0.12(-4.11%)
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.