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
Nisun Int Ent Dev Grp Ltd
(NQ:
NISN
)
5.270
-0.020 (-0.38%)
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, 2024
5.550
5.550
5.070
5.270
64,769
-0.02(-0.38%)
May 30, 2024
5.540
5.540
5.050
5.290
74,065
+0.05(+0.95%)
May 29, 2024
4.950
5.540
4.950
5.240
50,410
+0.19(+3.76%)
May 28, 2024
5.016
5.830
5.016
5.050
44,074
+0.09(+1.81%)
May 24, 2024
5.200
5.430
4.960
4.960
48,637
-0.26(-4.98%)
May 23, 2024
5.880
5.880
5.200
5.220
64,858
-0.77(-12.85%)
May 22, 2024
5.630
5.990
5.575
5.990
85,164
+0.37(+6.58%)
May 21, 2024
6.110
6.620
5.430
5.620
88,074
-0.38(-6.33%)
May 20, 2024
7.360
7.390
5.942
6.000
171,465
-1.40(-18.92%)
May 17, 2024
7.210
7.866
7.153
7.400
107,538
+0.20(+2.78%)
May 16, 2024
7.190
7.300
7.050
7.200
100,958
+0.12(+1.69%)
May 15, 2024
7.110
7.390
6.800
7.080
219,001
-0.01(-0.14%)
May 14, 2024
7.120
7.280
6.850
7.090
171,262
-0.12(-1.66%)
May 13, 2024
6.730
7.271
6.580
7.210
152,857
+0.61(+9.24%)
May 10, 2024
7.230
7.270
6.570
6.600
165,737
-0.63(-8.71%)
May 09, 2024
7.140
7.353
7.050
7.230
100,793
+0.10(+1.40%)
May 08, 2024
7.150
7.430
7.070
7.130
97,443
-0.17(-2.33%)
May 07, 2024
7.200
7.699
7.030
7.300
92,115
-0.25(-3.31%)
May 06, 2024
7.720
7.833
7.550
7.550
88,591
-0.17(-2.14%)
May 03, 2024
7.210
8.080
7.210
7.715
56,485
+0.62(+8.66%)
May 02, 2024
7.150
7.167
6.939
7.100
38,047
-0.03(-0.42%)
May 01, 2024
7.150
7.240
6.780
7.130
47,712
-0.05(-0.70%)
Apr 30, 2024
7.250
7.390
7.120
7.180
45,678
-0.19(-2.58%)
Apr 29, 2024
7.520
7.680
7.150
7.370
49,580
-0.15(-1.99%)
Apr 26, 2024
8.130
8.440
7.403
7.520
54,953
-0.84(-10.05%)
Apr 25, 2024
7.460
8.360
7.390
8.360
70,175
+0.75(+9.86%)
Apr 24, 2024
7.620
8.850
7.390
7.610
80,587
-0.36(-4.52%)
Apr 23, 2024
6.530
7.970
6.530
7.970
103,304
+1.54(+23.95%)
Apr 22, 2024
5.280
6.450
5.280
6.430
169,282
+1.10(+20.64%)
Apr 19, 2024
5.369
5.576
5.301
5.330
65,428
-0.09(-1.66%)
Apr 18, 2024
5.600
5.800
5.386
5.420
79,764
-0.13(-2.34%)
Apr 17, 2024
5.840
5.840
5.450
5.550
125,477
-0.22(-3.81%)
Apr 16, 2024
5.390
5.870
5.370
5.770
103,088
+0.23(+4.15%)
Apr 15, 2024
5.758
6.118
5.320
5.540
138,583
-0.19(-3.32%)
Apr 12, 2024
5.950
6.060
5.620
5.730
111,475
-0.26(-4.34%)
Apr 11, 2024
5.840
6.000
5.730
5.990
81,228
+0.19(+3.28%)
Apr 10, 2024
5.690
5.890
5.530
5.800
110,414
-0.04(-0.68%)
Apr 09, 2024
5.470
5.900
5.470
5.840
118,188
+0.37(+6.76%)
Apr 08, 2024
6.000
6.053
5.400
5.470
89,401
-0.50(-8.38%)
Apr 05, 2024
5.950
6.068
5.850
5.970
79,345
+0.12(+2.05%)
Apr 04, 2024
5.610
6.154
5.610
5.850
74,446
+0.19(+3.36%)
Apr 03, 2024
6.110
6.200
5.570
5.660
84,720
-0.39(-6.45%)
Apr 02, 2024
5.660
6.260
5.660
6.050
108,568
+0.32(+5.58%)
Apr 01, 2024
5.270
5.908
5.270
5.730
86,315
+0.46(+8.73%)
Mar 28, 2024
5.180
5.595
5.130
5.270
84,702
+0.17(+3.33%)
Mar 27, 2024
4.770
5.280
4.760
5.100
72,156
+0.29(+6.03%)
Mar 26, 2024
4.573
4.880
4.573
4.810
90,129
+0.17(+3.66%)
Mar 25, 2024
4.670
4.670
4.475
4.640
95,321
+0.03(+0.65%)
Mar 22, 2024
4.540
4.650
4.400
4.610
80,460
+0.13(+2.90%)
Mar 21, 2024
4.520
4.600
4.400
4.480
126,042
+0.00(+0.00%)
Mar 20, 2024
4.420
4.650
4.420
4.480
79,022
-0.01(-0.22%)
Mar 19, 2024
4.390
4.500
4.300
4.490
81,068
+0.11(+2.51%)
Mar 18, 2024
4.380
4.500
4.290
4.380
77,010
-0.05(-1.13%)
Mar 15, 2024
4.400
4.565
4.330
4.430
101,332
+0.06(+1.37%)
Mar 14, 2024
4.370
4.523
4.330
4.370
80,219
+0.03(+0.69%)
Mar 13, 2024
4.440
4.490
4.300
4.340
111,240
-0.03(-0.69%)
Mar 12, 2024
4.270
4.645
4.130
4.370
83,557
+0.08(+1.86%)
Mar 11, 2024
4.370
4.390
4.200
4.290
80,498
-0.16(-3.60%)
Mar 08, 2024
4.410
4.450
4.250
4.450
95,885
-0.02(-0.45%)
Mar 07, 2024
4.430
4.500
4.280
4.470
92,853
+0.10(+2.29%)
Mar 06, 2024
4.350
4.450
4.260
4.370
95,053
-0.01(-0.23%)
Mar 05, 2024
4.440
4.550
4.300
4.380
101,757
-0.14(-3.10%)
Mar 04, 2024
4.410
4.540
4.295
4.520
101,646
+0.12(+2.73%)
Mar 01, 2024
4.380
4.540
4.220
4.400
107,117
+0.03(+0.69%)
Feb 29, 2024
4.390
4.520
4.180
4.370
148,203
-0.05(-1.13%)
Feb 28, 2024
4.390
4.560
4.280
4.420
106,542
-0.04(-0.90%)
Feb 27, 2024
4.482
4.582
4.340
4.460
97,724
+0.04(+0.90%)
Feb 26, 2024
4.490
4.650
4.357
4.420
97,832
-0.08(-1.78%)
Feb 23, 2024
4.660
4.810
4.350
4.500
89,646
-0.26(-5.46%)
Feb 22, 2024
4.730
4.841
4.380
4.760
123,930
+0.18(+3.93%)
Feb 21, 2024
4.570
4.751
4.400
4.580
117,504
-0.05(-1.08%)
Feb 20, 2024
4.680
4.680
4.450
4.630
96,653
-0.04(-0.86%)
Feb 16, 2024
4.480
5.068
4.450
4.670
233,944
+0.08(+1.74%)
Feb 15, 2024
3.880
4.600
3.825
4.590
179,426
+0.66(+16.79%)
Feb 14, 2024
3.780
3.990
3.614
3.930
90,948
+0.11(+2.88%)
Feb 13, 2024
3.850
4.040
3.780
3.820
105,305
-0.08(-2.05%)
Feb 12, 2024
4.100
4.410
3.900
3.900
104,882
-0.32(-7.69%)
Feb 09, 2024
4.200
4.330
4.150
4.225
82,657
-0.02(-0.35%)
Feb 08, 2024
4.190
4.420
4.170
4.240
94,118
+0.00(+0.00%)
Feb 07, 2024
4.260
4.390
4.160
4.240
90,853
+0.06(+1.44%)
Feb 06, 2024
4.150
4.390
4.100
4.180
185,251
+0.03(+0.72%)
Feb 05, 2024
4.110
4.180
4.025
4.150
99,471
+0.04(+1.10%)
Feb 02, 2024
4.480
4.480
4.015
4.105
106,292
-0.39(-8.78%)
Feb 01, 2024
4.800
4.800
4.290
4.500
178,539
-0.23(-4.86%)
Jan 31, 2024
4.830
4.850
4.540
4.730
104,160
-0.02(-0.42%)
Jan 30, 2024
4.740
4.880
4.690
4.750
111,331
+0.00(+0.00%)
Jan 29, 2024
4.920
4.980
4.560
4.750
127,886
-0.22(-4.43%)
Jan 26, 2024
4.920
4.990
4.720
4.970
124,086
+0.08(+1.64%)
Jan 25, 2024
4.950
5.320
4.880
4.890
144,087
-0.24(-4.68%)
Jan 24, 2024
5.270
5.490
5.052
5.130
78,910
-0.15(-2.84%)
Jan 23, 2024
5.210
5.340
5.000
5.280
109,517
+0.12(+2.33%)
Jan 22, 2024
4.900
5.180
4.814
5.160
73,216
+0.32(+6.61%)
Jan 19, 2024
4.680
4.840
4.600
4.840
78,534
+0.20(+4.31%)
Jan 18, 2024
4.390
4.640
4.390
4.640
91,264
+0.24(+5.45%)
Jan 17, 2024
4.510
4.680
4.388
4.400
80,118
-0.27(-5.78%)
Jan 16, 2024
4.620
4.730
4.600
4.670
86,261
+0.07(+1.52%)
Jan 12, 2024
4.740
4.850
4.600
4.600
84,529
-0.14(-2.95%)
Jan 11, 2024
4.880
4.889
4.600
4.740
113,231
-0.05(-1.04%)
Jan 10, 2024
4.460
4.830
4.400
4.790
85,420
+0.29(+6.44%)
Jan 09, 2024
4.200
4.635
4.200
4.500
111,822
+0.27(+6.38%)
Jan 08, 2024
4.050
4.240
3.945
4.230
66,835
+0.23(+5.75%)
Jan 05, 2024
3.940
4.050
3.822
4.000
79,314
+0.06(+1.52%)
Jan 04, 2024
3.880
3.990
3.720
3.940
70,329
+0.09(+2.34%)
Jan 03, 2024
3.920
3.920
3.770
3.850
60,344
-0.09(-2.28%)
Jan 02, 2024
3.940
4.060
3.850
3.940
64,424
-0.06(-1.50%)
Dec 29, 2023
3.970
4.000
3.810
4.000
62,833
+0.10(+2.56%)
Dec 28, 2023
3.977
4.121
3.790
3.900
74,112
-0.13(-3.23%)
Dec 27, 2023
4.200
4.280
3.950
4.030
74,231
-0.13(-3.12%)
Dec 26, 2023
3.970
4.270
3.860
4.160
80,814
+0.17(+4.26%)
Dec 22, 2023
4.100
4.100
3.850
3.990
85,592
-0.07(-1.72%)
Dec 21, 2023
3.960
4.080
3.820
4.060
65,479
+0.23(+6.01%)
Dec 20, 2023
3.670
4.170
3.670
3.830
86,037
+0.07(+1.86%)
Dec 19, 2023
3.460
3.820
3.460
3.760
72,802
+0.23(+6.52%)
Dec 18, 2023
3.400
3.530
3.350
3.530
83,218
+0.08(+2.32%)
Dec 15, 2023
3.380
3.460
3.320
3.450
135,697
+0.04(+1.17%)
Dec 14, 2023
3.340
3.430
3.240
3.410
120,870
+0.07(+2.10%)
Dec 13, 2023
3.150
3.340
3.148
3.340
68,273
+0.16(+5.03%)
Dec 12, 2023
3.200
3.280
3.140
3.180
81,458
+0.00(+0.00%)
Dec 11, 2023
3.400
3.455
3.159
3.180
116,852
-0.35(-9.92%)
Dec 08, 2023
3.520
3.700
3.430
3.530
92,253
+0.11(+3.22%)
Dec 07, 2023
3.520
3.710
3.420
3.420
110,169
-0.18(-5.00%)
Dec 06, 2023
3.810
3.890
3.600
3.600
129,292
-0.21(-5.51%)
Dec 05, 2023
3.680
3.970
3.680
3.810
110,484
+0.16(+4.38%)
Dec 04, 2023
3.540
3.680
3.450
3.650
91,445
+0.18(+5.19%)
Dec 01, 2023
3.490
3.630
3.270
3.470
81,631
+0.02(+0.58%)
Nov 30, 2023
2.990
3.450
2.990
3.450
118,533
+0.44(+14.62%)
Nov 29, 2023
2.960
3.100
2.870
3.010
117,882
+0.05(+1.67%)
Nov 28, 2023
3.010
3.095
2.900
2.961
97,078
-0.09(-2.92%)
Nov 27, 2023
2.640
3.070
2.640
3.050
146,061
+0.37(+13.84%)
Nov 24, 2023
2.640
2.720
2.640
2.679
88,541
+0.01(+0.33%)
Nov 22, 2023
2.770
2.780
2.630
2.670
102,788
-0.15(-5.32%)
Nov 21, 2023
2.880
2.880
2.690
2.820
98,894
-0.06(-2.18%)
Nov 20, 2023
2.660
2.920
2.600
2.883
109,786
+0.27(+10.45%)
Nov 17, 2023
2.720
2.776
2.580
2.610
130,551
+0.00(+0.00%)
Nov 16, 2023
2.690
2.690
2.500
2.610
119,113
-0.14(-4.92%)
Nov 15, 2023
2.320
2.780
2.290
2.745
255,423
+0.41(+17.31%)
Nov 14, 2023
2.300
2.380
2.260
2.340
130,745
+0.01(+0.65%)
Nov 13, 2023
2.250
2.348
2.250
2.325
97,447
+0.04(+1.53%)
Nov 10, 2023
2.340
2.340
2.230
2.290
98,385
-0.01(-0.43%)
Nov 09, 2023
2.270
2.325
2.245
2.300
88,426
+0.01(+0.44%)
Nov 08, 2023
2.340
2.380
2.240
2.290
97,109
-0.07(-2.80%)
Nov 07, 2023
2.300
2.360
2.250
2.356
97,983
+0.06(+2.43%)
Nov 06, 2023
2.301
2.310
2.250
2.300
76,645
+0.00(+0.00%)
Nov 03, 2023
2.300
2.330
2.225
2.300
79,439
+0.04(+1.77%)
Nov 02, 2023
2.260
2.340
2.240
2.260
65,413
+0.04(+1.80%)
Nov 01, 2023
2.250
2.290
2.200
2.220
50,819
-0.03(-1.33%)
Oct 31, 2023
2.250
2.315
2.240
2.250
51,141
-0.06(-2.60%)
Oct 30, 2023
2.290
2.318
2.230
2.310
44,622
+0.03(+1.32%)
Oct 27, 2023
2.240
2.390
2.220
2.280
44,794
+0.09(+4.11%)
Oct 26, 2023
2.282
2.311
2.190
2.190
46,854
-0.09(-3.87%)
Oct 25, 2023
2.240
2.284
2.200
2.278
46,258
+0.02(+1.05%)
Oct 24, 2023
2.240
2.320
2.220
2.255
50,070
+0.01(+0.65%)
Oct 23, 2023
2.290
2.310
2.160
2.240
26,404
-0.11(-4.68%)
Oct 20, 2023
2.330
2.410
2.290
2.350
24,185
+0.01(+0.43%)
Oct 19, 2023
2.301
2.365
2.188
2.340
28,695
+0.00(+0.00%)
Oct 18, 2023
2.300
2.396
2.190
2.340
28,529
+0.08(+3.59%)
Oct 17, 2023
2.390
2.390
2.251
2.259
9,921
-0.07(-3.05%)
Oct 16, 2023
2.226
2.400
2.224
2.330
33,905
+0.15(+6.88%)
Oct 13, 2023
2.190
2.240
2.180
2.180
10,193
+0.00(+0.00%)
Oct 12, 2023
2.280
2.341
2.180
2.180
26,666
-0.12(-5.22%)
Oct 11, 2023
2.290
2.340
2.290
2.300
6,987
-0.02(-0.86%)
Oct 10, 2023
2.350
2.360
2.300
2.320
8,941
+0.00(+0.00%)
Oct 09, 2023
2.400
2.400
2.307
2.320
11,089
-0.06(-2.52%)
Oct 06, 2023
2.400
2.459
2.380
2.380
12,551
+0.02(+0.84%)
Oct 05, 2023
2.350
2.420
2.350
2.360
12,264
+0.03(+1.29%)
Oct 04, 2023
2.330
2.370
2.280
2.330
8,496
+0.02(+0.87%)
Oct 03, 2023
2.320
2.350
2.310
2.310
8,353
-0.05(-2.12%)
Oct 02, 2023
2.390
2.718
2.350
2.360
12,024
-0.03(-1.26%)
Sep 29, 2023
2.410
2.500
2.390
2.390
3,135
-0.01(-0.42%)
Sep 28, 2023
2.630
2.640
2.280
2.400
20,055
-0.28(-10.45%)
Sep 27, 2023
2.680
2.680
2.680
2.680
133
+0.03(+1.13%)
Sep 26, 2023
2.670
2.670
2.620
2.650
3,527
-0.05(-1.71%)
Sep 25, 2023
2.700
2.696
2.696
2.696
12,345
-0.04(-1.60%)
Sep 21, 2023
2.740
122
-0.14(-4.99%)
Sep 20, 2023
2.850
2.990
2.820
2.884
21,928
+0.09(+3.37%)
Sep 19, 2023
2.740
2.820
2.710
2.790
2,773
+0.02(+0.72%)
Sep 18, 2023
2.820
2.861
2.770
2.770
1,696
-0.10(-3.48%)
Sep 15, 2023
2.810
2.870
2.810
2.870
807
+0.01(+0.35%)
Sep 14, 2023
2.820
2.900
2.790
2.860
5,736
+0.01(+0.53%)
Sep 13, 2023
2.890
2.890
2.750
2.845
3,818
+0.04(+1.25%)
Sep 12, 2023
2.810
2.900
2.810
2.810
5,123
+0.06(+2.18%)
Sep 11, 2023
2.710
2.760
2.710
2.750
2,039
-0.01(-0.36%)
Sep 08, 2023
2.610
2.760
2.610
2.760
1,425
+0.04(+1.47%)
Sep 07, 2023
2.720
2.720
2.710
2.720
951
+0.00(+0.11%)
Sep 06, 2023
2.700
2.717
2.690
2.717
831
+0.05(+1.76%)
Sep 05, 2023
2.640
2.691
2.640
2.670
3,379
+0.03(+1.14%)
Sep 01, 2023
2.670
2.750
2.640
2.640
3,377
-0.04(-1.49%)
Aug 31, 2023
2.710
2.720
2.590
2.680
3,643
+0.00(+0.00%)
Aug 30, 2023
2.730
2.730
2.600
2.680
2,295
-0.09(-3.25%)
Aug 29, 2023
2.760
2.820
2.500
2.770
33,424
-0.10(-3.48%)
Aug 28, 2023
2.750
2.870
2.750
2.870
8,463
+0.10(+3.61%)
Aug 25, 2023
2.960
2.980
2.750
2.770
17,935
-0.09(-3.15%)
Aug 24, 2023
2.890
2.894
2.850
2.860
1,390
+0.02(+0.70%)
Aug 23, 2023
2.890
2.890
2.840
2.840
3,234
-0.05(-1.73%)
Aug 22, 2023
2.990
3.026
2.874
2.890
15,021
-0.03(-1.03%)
Aug 21, 2023
3.060
3.060
2.920
2.920
6,871
-0.11(-3.63%)
Aug 18, 2023
3.040
3.100
3.030
3.030
1,558
-0.07(-2.26%)
Aug 17, 2023
3.050
3.138
3.040
3.100
3,313
+0.09(+2.99%)
Aug 16, 2023
3.130
3.178
2.970
3.010
20,015
-0.14(-4.44%)
Aug 15, 2023
3.190
3.272
3.150
3.150
4,392
-0.13(-3.96%)
Aug 14, 2023
3.150
3.285
3.060
3.280
12,345
+0.13(+4.13%)
Aug 11, 2023
3.120
3.265
3.080
3.150
13,857
+0.08(+2.61%)
Aug 10, 2023
3.090
3.140
2.980
3.070
21,581
-0.05(-1.60%)
Aug 09, 2023
3.140
3.140
2.980
3.120
17,404
+0.02(+0.65%)
Aug 08, 2023
3.100
3.129
3.010
3.100
4,464
-0.02(-0.64%)
Aug 07, 2023
3.050
3.166
3.010
3.120
5,509
+0.13(+4.35%)
Aug 04, 2023
3.080
3.080
2.970
2.990
18,634
-0.16(-5.08%)
Aug 03, 2023
3.460
3.460
3.118
3.150
36,105
-0.37(-10.51%)
Aug 02, 2023
3.690
3.690
3.447
3.520
7,975
-0.01(-0.28%)
Aug 01, 2023
3.520
3.590
3.510
3.530
11,436
-0.08(-2.22%)
Jul 31, 2023
3.700
3.710
3.540
3.610
8,187
+0.01(+0.28%)
Jul 28, 2023
3.640
3.660
3.540
3.600
19,075
-0.13(-3.49%)
Jul 27, 2023
3.760
3.760
3.640
3.730
3,371
+0.00(+0.00%)
Jul 26, 2023
3.730
3.750
3.600
3.730
13,473
+0.00(+0.00%)
Jul 25, 2023
3.860
3.880
3.720
3.730
5,027
-0.13(-3.37%)
Jul 24, 2023
3.690
3.900
3.600
3.860
13,984
+0.17(+4.61%)
Jul 21, 2023
3.800
3.800
3.680
3.690
4,460
-0.04(-1.07%)
Jul 20, 2023
3.730
3.730
3.730
3.730
336
-0.05(-1.32%)
Jul 19, 2023
3.880
3.960
3.650
3.780
11,781
-0.04(-1.05%)
Jul 18, 2023
3.980
3.980
3.820
3.820
5,329
-0.07(-1.80%)
Jul 17, 2023
3.800
3.999
3.790
3.890
10,467
+0.06(+1.56%)
Jul 14, 2023
3.880
3.880
3.830
3.830
341
-0.16(-3.90%)
Jul 13, 2023
3.820
4.000
3.820
3.986
8,327
+0.20(+5.16%)
Jul 12, 2023
3.940
3.940
3.790
3.790
2,011
-0.11(-2.82%)
Jul 11, 2023
3.947
3.947
3.830
3.900
2,162
+0.03(+0.78%)
Jul 10, 2023
3.730
3.930
3.734
3.870
12,837
-0.01(-0.26%)
Jul 06, 2023
3.880
174
-0.01(-0.26%)
Jul 05, 2023
3.660
3.890
3.660
3.890
8,681
+0.25(+6.87%)
Jul 03, 2023
3.660
3.670
3.635
3.640
4,582
-0.05(-1.26%)
Jun 30, 2023
3.730
3.730
3.590
3.687
7,109
-0.05(-1.43%)
Jun 29, 2023
3.750
3.850
3.600
3.740
6,561
-0.15(-3.86%)
Jun 28, 2023
3.813
3.900
3.796
3.890
7,338
+0.17(+4.57%)
Jun 27, 2023
3.830
3.834
3.720
3.720
2,590
+0.00(+0.00%)
Jun 26, 2023
3.666
3.740
3.666
3.720
941
-0.06(-1.58%)
Jun 23, 2023
3.800
3.860
3.586
3.780
9,333
-0.10(-2.58%)
Jun 22, 2023
4.120
4.120
3.880
3.880
9,266
-0.25(-6.05%)
Jun 21, 2023
4.180
4.180
4.029
4.130
187,729
-0.05(-1.19%)
Jun 20, 2023
4.190
4.200
4.090
4.180
1,877
-0.06(-1.42%)
Jun 16, 2023
4.300
4.300
4.051
4.240
8,699
+0.07(+1.60%)
Jun 15, 2023
4.180
4.420
4.173
4.173
8,185
-0.15(-3.40%)
Jun 14, 2023
4.400
4.409
4.180
4.320
20,379
-0.05(-1.14%)
Jun 13, 2023
4.210
4.468
4.150
4.370
24,274
+0.26(+6.33%)
Jun 12, 2023
3.980
4.190
3.881
4.110
16,610
+0.16(+4.05%)
Jun 09, 2023
4.245
4.245
3.890
3.950
24,812
-0.25(-5.95%)
Jun 08, 2023
4.090
4.300
4.010
4.200
56,142
+0.34(+8.81%)
Jun 07, 2023
3.790
3.956
3.790
3.860
11,179
+0.04(+1.05%)
Jun 06, 2023
3.810
3.927
3.760
3.820
8,550
+0.01(+0.26%)
Jun 05, 2023
3.760
3.813
3.720
3.810
11,296
+0.07(+1.87%)
Jun 02, 2023
3.950
3.950
3.740
3.740
3,887
+0.02(+0.54%)
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.