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
BuzzFeed, Inc. - Class A Common Stock
(NQ:
BZFD
)
3.000
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 28, 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 08, 2023
0.5600
0.5799
0.5200
0.5743
1,303,800
-0.01(-0.98%)
May 05, 2023
0.6186
0.6468
0.5711
0.5800
1,548,507
-0.03(-5.15%)
May 04, 2023
0.6400
0.6882
0.6100
0.6115
1,920,670
-0.04(-5.92%)
May 03, 2023
0.5391
0.8294
0.5201
0.6500
12,778,692
+0.12(+23.57%)
May 02, 2023
0.5600
0.5700
0.5250
0.5260
473,708
-0.02(-3.50%)
May 01, 2023
0.5300
0.5597
0.5310
0.5451
719,715
+0.01(+1.60%)
Apr 28, 2023
0.5650
0.5651
0.5214
0.5365
681,238
-0.03(-5.04%)
Apr 27, 2023
0.5640
0.5899
0.5401
0.5650
1,226,726
+0.00(+0.86%)
Apr 26, 2023
0.5400
0.5799
0.5100
0.5602
1,188,332
+0.04(+7.46%)
Apr 25, 2023
0.5900
0.5900
0.5198
0.5213
1,824,109
-0.07(-11.63%)
Apr 24, 2023
0.6550
0.6550
0.5501
0.5899
2,719,326
-0.08(-11.96%)
Apr 21, 2023
0.7500
0.7800
0.6101
0.6700
3,762,818
-0.08(-10.68%)
Apr 20, 2023
0.9000
0.9801
0.6800
0.7501
8,813,351
-0.18(-19.71%)
Apr 19, 2023
1.010
1.010
0.9101
0.9342
1,164,284
-0.06(-5.64%)
Apr 18, 2023
1.010
1.040
0.9767
0.9900
470,227
-0.03(-2.94%)
Apr 17, 2023
0.9600
1.050
0.8942
1.020
1,501,619
+0.07(+6.81%)
Apr 14, 2023
0.9586
1.040
0.9502
0.9550
861,817
-0.02(-2.07%)
Apr 13, 2023
1.010
1.020
0.9511
0.9752
772,343
-0.02(-1.95%)
Apr 12, 2023
1.050
1.060
0.9801
0.9946
826,166
-0.05(-4.37%)
Apr 11, 2023
0.9500
1.050
0.9200
1.040
1,592,218
+0.13(+14.29%)
Apr 10, 2023
0.9299
0.9394
0.9000
0.9100
687,770
-0.03(-2.91%)
Apr 06, 2023
0.9000
0.9850
0.8900
0.9373
1,721,562
+0.03(+3.00%)
Apr 05, 2023
0.9988
0.9988
0.9000
0.9100
1,005,443
-0.10(-9.90%)
Apr 04, 2023
1.100
1.100
0.9807
1.010
1,898,237
-0.08(-7.34%)
Apr 03, 2023
1.150
1.230
1.040
1.090
3,814,742
-0.04(-3.54%)
Mar 31, 2023
1.020
1.170
0.9700
1.130
2,733,069
+0.07(+6.60%)
Mar 30, 2023
0.9100
1.080
0.8900
1.060
2,752,987
+0.15(+16.55%)
Mar 29, 2023
0.8800
0.9199
0.8690
0.9095
1,608,677
+0.05(+6.00%)
Mar 28, 2023
0.9300
0.9484
0.8501
0.8580
1,101,108
-0.08(-8.41%)
Mar 27, 2023
0.9598
0.9599
0.9100
0.9368
481,527
+0.02(+2.38%)
Mar 24, 2023
0.9456
0.9585
0.9000
0.9150
1,001,283
-0.03(-3.24%)
Mar 23, 2023
0.9700
1.000
0.9431
0.9456
1,405,752
-0.01(-1.55%)
Mar 22, 2023
1.070
1.080
0.9534
0.9605
3,068,954
-0.11(-10.23%)
Mar 21, 2023
1.060
1.080
1.000
1.070
2,305,079
+0.02(+1.90%)
Mar 20, 2023
1.100
1.105
1.020
1.050
875,507
-0.09(-7.89%)
Mar 17, 2023
1.130
1.140
1.090
1.140
786,355
+0.00(+0.00%)
Mar 16, 2023
1.030
1.170
1.001
1.140
2,271,268
+0.05(+4.59%)
Mar 15, 2023
0.9200
1.140
0.9000
1.090
3,223,933
+0.14(+14.74%)
Mar 14, 2023
1.180
1.219
0.8800
0.9500
6,428,094
-0.33(-25.78%)
Mar 13, 2023
1.210
1.330
1.200
1.280
2,049,550
-0.01(-0.78%)
Mar 10, 2023
1.270
1.370
1.240
1.290
1,763,140
+0.01(+0.78%)
Mar 09, 2023
1.420
1.420
1.270
1.280
2,503,031
-0.14(-9.86%)
Mar 08, 2023
1.500
1.500
1.370
1.420
1,974,186
-0.06(-4.05%)
Mar 07, 2023
1.580
1.591
1.450
1.480
1,746,041
-0.11(-6.92%)
Mar 06, 2023
1.690
1.700
1.540
1.590
5,557,858
+0.04(+2.58%)
Mar 03, 2023
1.480
1.590
1.460
1.550
3,666,270
+0.15(+10.71%)
Mar 02, 2023
1.580
1.580
1.300
1.400
3,280,832
-0.05(-3.45%)
Mar 01, 2023
1.560
1.565
1.410
1.450
1,796,886
-0.10(-6.45%)
Feb 28, 2023
1.560
1.640
1.540
1.550
1,222,805
-0.02(-1.27%)
Feb 27, 2023
1.620
1.620
1.530
1.570
1,705,310
-0.03(-1.88%)
Feb 24, 2023
1.680
1.690
1.560
1.600
2,911,989
-0.13(-7.51%)
Feb 23, 2023
1.800
1.820
1.660
1.730
1,562,861
-0.01(-0.57%)
Feb 22, 2023
1.820
1.899
1.650
1.740
2,424,073
-0.11(-5.95%)
Feb 21, 2023
1.940
2.080
1.830
1.850
3,717,442
-0.11(-5.61%)
Feb 17, 2023
1.990
2.030
1.840
1.960
2,944,061
-0.05(-2.49%)
Feb 16, 2023
1.950
2.260
1.880
2.010
10,389,800
-0.09(-4.29%)
Feb 15, 2023
1.660
2.180
1.650
2.100
29,105,216
+0.45(+27.27%)
Feb 14, 2023
1.640
1.820
1.621
1.650
4,244,316
-0.06(-3.51%)
Feb 13, 2023
1.700
1.770
1.630
1.710
2,437,506
+0.01(+0.59%)
Feb 10, 2023
1.610
1.720
1.520
1.700
5,407,458
+0.01(+0.59%)
Feb 09, 2023
1.910
1.920
1.650
1.690
5,444,362
-0.18(-9.63%)
Feb 08, 2023
1.790
1.980
1.660
1.870
9,835,050
+0.07(+3.89%)
Feb 07, 2023
2.110
2.110
1.660
1.800
15,846,361
-0.40(-18.18%)
Feb 06, 2023
2.500
2.500
2.110
2.200
27,626,096
+0.06(+2.80%)
Feb 03, 2023
2.080
2.380
2.070
2.140
18,599,698
+0.05(+2.39%)
Feb 02, 2023
2.220
2.540
2.050
2.090
22,498,388
-0.09(-4.13%)
Feb 01, 2023
2.560
2.630
2.140
2.180
25,546,906
-0.12(-5.22%)
Jan 31, 2023
2.900
2.930
2.230
2.300
31,591,060
-0.44(-16.06%)
Jan 30, 2023
3.700
3.700
2.670
2.740
46,692,148
-1.13(-29.20%)
Jan 27, 2023
2.640
4.250
2.420
3.870
233,518,800
+1.78(+85.17%)
Jan 26, 2023
1.290
2.880
1.210
2.090
202,324,160
+1.14(+119.88%)
Jan 25, 2023
0.8900
0.9890
0.8900
0.9505
49,978
+0.05(+5.60%)
Jan 24, 2023
0.9400
0.9486
0.9001
0.9001
19,925
-0.04(-4.24%)
Jan 23, 2023
0.9100
0.9697
0.9100
0.9400
103,981
-0.00(-0.48%)
Jan 20, 2023
0.9781
0.9781
0.9101
0.9445
23,496
+0.02(+2.66%)
Jan 19, 2023
0.9500
0.9898
0.9189
0.9200
65,213
-0.06(-5.80%)
Jan 18, 2023
1.060
1.110
0.9700
0.9766
102,284
-0.09(-8.73%)
Jan 17, 2023
1.140
1.150
1.030
1.070
55,228
-0.03(-2.73%)
Jan 13, 2023
1.110
1.150
1.080
1.100
39,921
-0.03(-2.65%)
Jan 12, 2023
1.110
1.160
1.030
1.130
124,888
+0.06(+5.61%)
Jan 11, 2023
1.030
1.100
1.000
1.070
203,297
+0.04(+3.88%)
Jan 10, 2023
1.100
1.100
0.9744
1.030
92,412
+0.06(+5.68%)
Jan 09, 2023
0.8500
1.040
0.8401
0.9746
228,872
+0.15(+18.82%)
Jan 06, 2023
0.8000
0.8550
0.7810
0.8202
74,982
+0.04(+4.76%)
Jan 05, 2023
0.7900
0.8191
0.7651
0.7829
80,469
+0.02(+2.19%)
Jan 04, 2023
0.7600
0.7800
0.7400
0.7661
102,465
+0.04(+4.83%)
Jan 03, 2023
0.7480
0.7600
0.6829
0.7308
181,830
+0.04(+5.97%)
Dec 30, 2022
0.6800
0.7020
0.6600
0.6896
132,229
-0.02(-3.28%)
Dec 29, 2022
0.6700
0.7341
0.6372
0.7130
362,865
+0.05(+8.00%)
Dec 28, 2022
0.6823
0.7292
0.6502
0.6602
233,775
-0.04(-6.22%)
Dec 27, 2022
0.7300
0.7597
0.6800
0.7040
113,886
-0.04(-4.76%)
Dec 23, 2022
0.7800
0.7884
0.6834
0.7392
313,406
-0.02(-2.86%)
Dec 22, 2022
0.8700
0.8700
0.7320
0.7610
151,191
-0.09(-10.40%)
Dec 21, 2022
0.8220
0.8985
0.8023
0.8493
68,637
+0.04(+4.85%)
Dec 20, 2022
0.8100
0.9504
0.8100
0.8100
393,691
-0.01(-0.80%)
Dec 19, 2022
0.9228
0.9500
0.8165
0.8165
393,905
-0.07(-8.26%)
Dec 16, 2022
0.9400
1.000
0.8900
0.8900
330,812
-0.08(-8.25%)
Dec 15, 2022
1.010
1.069
0.9195
0.9700
342,046
-0.03(-2.53%)
Dec 14, 2022
0.9617
1.070
0.9617
0.9952
380,567
-0.02(-2.43%)
Dec 13, 2022
1.030
1.060
0.9900
1.020
47,549
+0.02(+2.00%)
Dec 12, 2022
0.9900
1.029
0.9540
1.000
169,280
-0.03(-2.91%)
Dec 09, 2022
1.020
1.050
1.000
1.030
88,151
+0.01(+0.98%)
Dec 08, 2022
1.070
1.070
1.000
1.020
476,896
-0.02(-1.92%)
Dec 07, 2022
1.090
1.090
1.020
1.040
162,019
-0.03(-2.80%)
Dec 06, 2022
1.170
1.190
1.060
1.070
241,432
-0.07(-6.14%)
Dec 05, 2022
1.170
1.190
1.120
1.140
65,260
-0.02(-1.72%)
Dec 02, 2022
1.160
1.190
1.120
1.160
191,765
-0.01(-0.85%)
Dec 01, 2022
1.170
1.370
1.140
1.170
197,126
+0.02(+1.74%)
Nov 30, 2022
1.140
1.200
1.060
1.150
217,787
-0.04(-3.36%)
Nov 29, 2022
1.170
1.210
1.170
1.190
23,259
+0.00(+0.00%)
Nov 28, 2022
1.160
1.247
1.160
1.190
53,907
-0.01(-0.83%)
Nov 25, 2022
1.220
1.290
1.170
1.200
212,870
-0.11(-8.40%)
Nov 23, 2022
1.200
1.500
1.161
1.310
253,832
+0.13(+11.02%)
Nov 22, 2022
1.360
1.360
1.120
1.180
421,795
-0.22(-15.71%)
Nov 21, 2022
1.420
1.499
1.380
1.400
36,485
-0.06(-4.11%)
Nov 18, 2022
1.520
1.600
1.430
1.460
34,261
-0.08(-5.19%)
Nov 17, 2022
1.480
1.640
1.480
1.540
103,269
-0.09(-5.52%)
Nov 16, 2022
1.700
1.730
1.610
1.630
39,536
-0.08(-4.40%)
Nov 15, 2022
1.650
1.780
1.630
1.705
64,972
+0.09(+5.90%)
Nov 14, 2022
1.670
1.680
1.510
1.610
120,452
-0.07(-4.17%)
Nov 11, 2022
1.740
1.820
1.650
1.680
32,495
-0.09(-5.08%)
Nov 10, 2022
1.670
1.840
1.670
1.770
22,109
+0.06(+3.51%)
Nov 09, 2022
1.830
1.835
1.680
1.710
15,642
-0.09(-5.26%)
Nov 08, 2022
1.900
1.925
1.760
1.805
16,127
-0.07(-3.48%)
Nov 07, 2022
1.810
1.898
1.810
1.870
13,740
+0.03(+1.63%)
Nov 04, 2022
1.800
1.880
1.760
1.840
21,381
+0.00(+0.00%)
Nov 03, 2022
1.885
1.900
1.778
1.840
19,623
-0.04(-2.13%)
Nov 02, 2022
1.870
1.910
1.850
1.880
12,670
-0.01(-0.53%)
Nov 01, 2022
1.850
1.890
1.830
1.890
9,028
+0.06(+3.28%)
Oct 31, 2022
1.860
1.900
1.811
1.830
32,478
-0.01(-0.54%)
Oct 28, 2022
1.770
1.980
1.770
1.840
23,590
+0.02(+1.10%)
Oct 27, 2022
1.830
1.910
1.790
1.820
35,173
-0.02(-1.09%)
Oct 26, 2022
1.980
1.984
1.840
1.840
27,228
-0.12(-6.12%)
Oct 25, 2022
2.001
2.093
1.940
1.960
48,068
-0.07(-3.45%)
Oct 24, 2022
2.020
2.120
1.952
2.030
78,009
-0.04(-1.93%)
Oct 21, 2022
2.030
2.090
1.880
2.070
127,556
-0.02(-0.96%)
Oct 20, 2022
2.020
2.090
1.980
2.090
73,348
+0.06(+2.96%)
Oct 19, 2022
2.000
2.040
1.961
2.030
55,807
-0.02(-0.98%)
Oct 18, 2022
1.890
2.090
1.840
2.050
159,327
+0.10(+5.13%)
Oct 17, 2022
1.740
1.950
1.740
1.950
101,690
+0.17(+9.55%)
Oct 14, 2022
1.720
1.780
1.700
1.780
51,711
+0.04(+2.30%)
Oct 13, 2022
1.670
1.740
1.646
1.740
38,627
-0.01(-0.57%)
Oct 12, 2022
1.730
1.750
1.630
1.750
28,773
+0.02(+1.16%)
Oct 11, 2022
1.770
1.770
1.660
1.730
28,298
+0.00(+0.00%)
Oct 10, 2022
1.720
1.740
1.650
1.730
26,809
+0.03(+1.76%)
Oct 07, 2022
1.730
1.730
1.690
1.700
13,623
-0.02(-1.16%)
Oct 06, 2022
1.750
1.750
1.680
1.720
51,561
-0.02(-1.15%)
Oct 05, 2022
1.610
1.750
1.610
1.740
60,240
+0.05(+2.96%)
Oct 04, 2022
1.600
1.700
1.567
1.690
321,226
+0.12(+7.64%)
Oct 03, 2022
1.600
1.640
1.500
1.570
79,250
+0.01(+0.64%)
Sep 30, 2022
1.510
1.590
1.490
1.560
49,728
+0.01(+0.65%)
Sep 29, 2022
1.610
1.610
1.530
1.550
71,268
-0.06(-3.73%)
Sep 28, 2022
1.540
1.630
1.515
1.610
61,770
+0.07(+4.55%)
Sep 27, 2022
1.530
1.540
1.495
1.540
32,631
+0.05(+3.36%)
Sep 26, 2022
1.470
1.530
1.440
1.490
55,581
-0.03(-1.97%)
Sep 23, 2022
1.580
1.580
1.490
1.520
159,011
-0.07(-4.40%)
Sep 22, 2022
1.600
1.600
1.480
1.590
62,536
-0.04(-2.45%)
Sep 21, 2022
1.640
1.670
1.585
1.630
84,163
+0.00(+0.00%)
Sep 20, 2022
1.620
1.670
1.550
1.630
435,189
+0.02(+1.24%)
Sep 19, 2022
1.570
1.630
1.530
1.610
376,221
+0.04(+2.55%)
Sep 16, 2022
1.540
1.600
1.500
1.570
592,771
-0.02(-1.26%)
Sep 15, 2022
1.610
1.630
1.520
1.590
352,690
-0.03(-1.85%)
Sep 14, 2022
1.530
1.680
1.502
1.620
459,311
+0.04(+2.53%)
Sep 13, 2022
1.610
1.630
1.520
1.580
154,367
-0.02(-1.56%)
Sep 12, 2022
1.680
1.690
1.580
1.605
125,627
-0.01(-0.31%)
Sep 09, 2022
1.630
1.650
1.580
1.610
221,219
-0.01(-0.62%)
Sep 08, 2022
1.630
1.660
1.570
1.620
129,075
-0.02(-1.22%)
Sep 07, 2022
1.750
1.750
1.550
1.640
202,873
-0.02(-1.20%)
Sep 06, 2022
1.600
1.770
1.600
1.660
188,464
+0.03(+1.84%)
Sep 02, 2022
1.720
1.720
1.600
1.630
80,429
-0.07(-4.12%)
Sep 01, 2022
1.510
1.760
1.475
1.700
308,678
+0.15(+9.68%)
Aug 31, 2022
1.540
1.570
1.510
1.550
46,119
+0.01(+0.65%)
Aug 30, 2022
1.590
1.590
1.470
1.540
104,029
-0.01(-0.65%)
Aug 29, 2022
1.520
1.660
1.520
1.550
89,158
+0.01(+0.65%)
Aug 26, 2022
1.640
1.640
1.520
1.540
92,328
-0.09(-5.52%)
Aug 25, 2022
1.550
1.630
1.530
1.630
67,757
+0.07(+4.49%)
Aug 24, 2022
1.570
1.630
1.530
1.560
96,047
-0.04(-2.50%)
Aug 23, 2022
1.560
1.650
1.520
1.600
170,185
+0.03(+1.91%)
Aug 22, 2022
1.750
1.750
1.560
1.570
231,290
-0.23(-12.78%)
Aug 19, 2022
1.700
1.950
1.700
1.800
196,055
+0.05(+2.86%)
Aug 18, 2022
1.800
1.850
1.720
1.750
272,157
-0.06(-3.31%)
Aug 17, 2022
1.880
1.910
1.800
1.810
117,975
-0.12(-6.22%)
Aug 16, 2022
2.120
2.162
1.880
1.930
294,969
-0.24(-11.06%)
Aug 15, 2022
2.140
2.200
2.020
2.170
171,268
+0.02(+0.93%)
Aug 12, 2022
2.040
2.160
1.928
2.150
345,379
+0.12(+5.91%)
Aug 11, 2022
1.840
2.050
1.830
2.030
347,975
+0.13(+6.84%)
Aug 10, 2022
1.800
2.000
1.750
1.900
192,922
+0.02(+1.06%)
Aug 09, 2022
2.000
2.000
1.850
1.880
76,780
-0.12(-6.00%)
Aug 08, 2022
1.910
2.110
1.850
2.000
331,320
+0.12(+6.38%)
Aug 05, 2022
1.850
1.900
1.780
1.880
146,066
+0.01(+0.53%)
Aug 04, 2022
1.880
1.940
1.830
1.870
57,014
-0.02(-1.06%)
Aug 03, 2022
1.810
1.910
1.810
1.890
54,697
+0.05(+2.72%)
Aug 02, 2022
1.930
1.960
1.750
1.840
106,395
-0.06(-3.16%)
Aug 01, 2022
1.880
1.950
1.831
1.900
33,967
+0.02(+1.06%)
Jul 29, 2022
1.950
1.970
1.880
1.880
116,851
-0.06(-3.09%)
Jul 28, 2022
1.910
2.000
1.850
1.940
175,565
+0.06(+3.19%)
Jul 27, 2022
1.780
1.900
1.724
1.880
66,654
+0.14(+8.05%)
Jul 26, 2022
1.810
1.810
1.710
1.740
71,307
-0.05(-2.79%)
Jul 25, 2022
1.800
1.830
1.750
1.790
58,258
-0.03(-1.65%)
Jul 22, 2022
1.930
1.980
1.800
1.820
110,103
-0.11(-5.70%)
Jul 21, 2022
2.030
2.030
1.890
1.930
118,199
-0.07(-3.50%)
Jul 20, 2022
1.840
2.200
1.840
2.000
223,123
+0.16(+8.70%)
Jul 19, 2022
1.810
1.910
1.810
1.840
65,568
+0.03(+1.66%)
Jul 18, 2022
1.720
1.910
1.720
1.810
210,332
+0.09(+5.23%)
Jul 15, 2022
1.760
1.760
1.690
1.720
126,561
+0.03(+1.78%)
Jul 14, 2022
1.650
1.740
1.610
1.690
157,880
+0.00(+0.00%)
Jul 13, 2022
1.560
1.690
1.550
1.690
141,098
+0.08(+4.97%)
Jul 12, 2022
1.710
1.710
1.580
1.610
114,116
-0.09(-5.29%)
Jul 11, 2022
1.700
1.700
1.610
1.700
84,507
+0.01(+0.59%)
Jul 08, 2022
1.680
1.718
1.640
1.690
73,905
+0.01(+0.60%)
Jul 07, 2022
1.600
1.710
1.600
1.680
148,924
+0.07(+4.35%)
Jul 06, 2022
1.600
1.640
1.560
1.610
54,670
+0.02(+1.26%)
Jul 05, 2022
1.580
1.670
1.520
1.590
186,876
-0.03(-1.85%)
Jul 01, 2022
1.540
1.640
1.530
1.620
122,353
+0.08(+5.19%)
Jun 30, 2022
1.560
1.560
1.500
1.540
114,591
-0.06(-3.75%)
Jun 29, 2022
1.620
1.620
1.530
1.600
178,781
-0.03(-1.84%)
Jun 28, 2022
1.700
1.740
1.610
1.630
108,099
-0.05(-2.98%)
Jun 27, 2022
1.760
1.780
1.660
1.680
132,787
-0.08(-4.55%)
Jun 24, 2022
1.750
1.880
1.740
1.760
521,342
+0.01(+0.57%)
Jun 23, 2022
1.650
1.755
1.620
1.750
463,421
+0.11(+6.71%)
Jun 22, 2022
1.680
1.760
1.610
1.640
346,468
-0.10(-5.75%)
Jun 21, 2022
1.760
1.780
1.670
1.740
248,601
+0.05(+2.96%)
Jun 17, 2022
1.660
1.765
1.660
1.690
232,070
+0.03(+1.81%)
Jun 16, 2022
1.760
1.760
1.605
1.660
276,514
-0.13(-7.26%)
Jun 15, 2022
1.740
1.800
1.640
1.790
349,097
+0.05(+2.87%)
Jun 14, 2022
1.780
1.835
1.710
1.740
565,201
-0.04(-2.25%)
Jun 13, 2022
1.950
2.010
1.720
1.780
782,602
-0.28(-13.59%)
Jun 10, 2022
2.200
2.200
2.000
2.060
613,117
-0.14(-6.36%)
Jun 09, 2022
2.230
2.300
2.171
2.200
862,575
+0.04(+1.85%)
Jun 08, 2022
2.270
2.270
2.060
2.160
3,374,458
-0.13(-5.68%)
Jun 07, 2022
2.610
2.630
2.280
2.290
4,045,666
+0.06(+2.69%)
Jun 06, 2022
3.600
3.600
2.220
2.230
3,153,346
-1.53(-40.69%)
Jun 03, 2022
3.640
3.820
3.470
3.760
260,428
+0.22(+6.21%)
Jun 02, 2022
3.390
3.680
3.310
3.540
304,216
+0.15(+4.42%)
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.