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
Zk International Group Ltd
(NQ:
ZKIN
)
0.5600
+0.0010 (+0.18%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 14, 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
1.310
1.770
1.279
1.335
3,273,217
+0.03(+2.69%)
May 27, 2022
1.260
1.310
1.247
1.300
123,003
+0.07(+5.73%)
May 26, 2022
1.270
1.270
1.190
1.230
65,869
-0.00(-0.03%)
May 25, 2022
1.220
1.300
1.180
1.230
65,252
-0.02(-1.60%)
May 24, 2022
1.230
1.310
1.230
1.250
121,287
+0.00(+0.00%)
May 23, 2022
1.100
1.260
1.041
1.250
212,823
+0.15(+13.64%)
May 20, 2022
1.080
1.110
1.071
1.100
28,349
+0.03(+2.80%)
May 19, 2022
1.020
1.070
1.020
1.070
56,711
+0.06(+5.94%)
May 18, 2022
0.9300
1.030
0.9300
1.010
71,436
+0.04(+4.12%)
May 17, 2022
0.9100
0.9709
0.9136
0.9700
43,050
+0.03(+3.43%)
May 16, 2022
0.8924
1.030
0.8900
0.9378
66,168
+0.02(+1.93%)
May 13, 2022
0.8663
0.9350
0.8663
0.9200
56,978
+0.03(+3.01%)
May 12, 2022
0.9000
0.9490
0.8510
0.8931
63,217
-0.07(-6.97%)
May 11, 2022
0.9700
1.010
0.9000
0.9600
56,169
-0.03(-3.03%)
May 10, 2022
1.010
1.030
0.9501
0.9900
64,077
+0.01(+1.05%)
May 09, 2022
1.040
1.050
0.9550
0.9797
106,754
-0.11(-10.12%)
May 06, 2022
1.060
1.110
1.000
1.090
195,111
+0.06(+5.83%)
May 05, 2022
1.100
1.160
0.9825
1.030
105,761
-0.10(-8.85%)
May 04, 2022
1.050
1.170
1.050
1.130
175,887
+0.08(+7.62%)
May 03, 2022
1.050
1.080
1.050
1.050
40,979
-0.02(-1.87%)
May 02, 2022
1.020
1.080
1.020
1.070
102,154
+0.03(+2.88%)
Apr 29, 2022
1.020
1.087
1.020
1.040
24,227
+0.00(+0.00%)
Apr 28, 2022
1.070
1.080
1.010
1.040
59,900
-0.02(-1.89%)
Apr 27, 2022
1.020
1.070
1.010
1.060
87,853
+0.05(+4.95%)
Apr 26, 2022
1.040
1.080
1.010
1.010
39,641
-0.04(-4.27%)
Apr 25, 2022
1.030
1.100
1.030
1.055
35,569
-0.01(-0.47%)
Apr 22, 2022
1.080
1.120
1.040
1.060
85,527
+0.00(+0.00%)
Apr 21, 2022
1.090
1.120
1.060
1.060
40,732
-0.04(-3.64%)
Apr 20, 2022
1.090
1.110
1.060
1.100
80,065
+0.03(+2.80%)
Apr 19, 2022
1.080
1.110
1.070
1.070
130,158
-0.03(-2.73%)
Apr 18, 2022
1.130
1.130
1.080
1.100
91,564
-0.01(-0.90%)
Apr 14, 2022
1.130
1.178
1.100
1.110
27,152
-0.03(-2.63%)
Apr 13, 2022
1.120
1.155
1.110
1.140
59,690
+0.04(+4.11%)
Apr 12, 2022
1.110
1.151
1.090
1.095
66,398
-0.02(-1.35%)
Apr 11, 2022
1.120
1.140
1.100
1.110
126,307
-0.03(-2.63%)
Apr 08, 2022
1.170
1.190
1.130
1.140
157,572
-0.05(-4.20%)
Apr 07, 2022
1.240
1.289
1.189
1.190
96,969
-0.08(-6.30%)
Apr 06, 2022
1.350
1.350
1.230
1.270
159,053
-0.04(-3.05%)
Apr 05, 2022
1.450
1.450
1.290
1.310
343,128
-0.16(-10.88%)
Apr 04, 2022
1.400
1.520
1.330
1.470
424,459
+0.05(+3.52%)
Apr 01, 2022
1.330
1.490
1.300
1.420
232,264
+0.09(+6.77%)
Mar 31, 2022
1.440
1.480
1.330
1.330
183,851
-0.13(-8.90%)
Mar 30, 2022
1.350
1.480
1.320
1.460
219,447
+0.16(+12.31%)
Mar 29, 2022
1.270
1.370
1.270
1.300
139,909
+0.01(+0.78%)
Mar 28, 2022
1.340
1.340
1.200
1.290
162,406
+0.04(+3.20%)
Mar 25, 2022
1.250
1.310
1.220
1.250
102,792
+0.01(+0.81%)
Mar 24, 2022
1.190
1.300
1.180
1.240
245,480
+0.04(+3.33%)
Mar 23, 2022
1.320
1.320
1.010
1.200
320,462
-0.08(-6.25%)
Mar 22, 2022
1.100
1.290
1.100
1.280
227,681
+0.14(+12.28%)
Mar 21, 2022
1.210
1.210
1.140
1.140
70,649
-0.06(-5.00%)
Mar 18, 2022
1.170
1.220
1.130
1.200
106,595
+0.07(+6.19%)
Mar 17, 2022
1.070
1.180
1.070
1.130
128,661
+0.03(+2.73%)
Mar 16, 2022
1.050
1.120
1.040
1.100
171,503
+0.06(+5.77%)
Mar 15, 2022
1.010
1.050
1.010
1.040
63,065
+0.03(+2.97%)
Mar 14, 2022
1.070
1.070
0.9800
1.010
180,905
-0.03(-2.88%)
Mar 11, 2022
1.070
1.120
1.020
1.040
198,012
-0.03(-2.80%)
Mar 10, 2022
1.100
1.116
1.050
1.070
145,269
-0.05(-4.46%)
Mar 09, 2022
1.150
1.150
1.110
1.120
54,986
+0.01(+0.90%)
Mar 08, 2022
1.230
1.370
1.100
1.110
706,628
-0.12(-9.76%)
Mar 07, 2022
1.320
1.330
1.230
1.230
126,590
-0.11(-8.21%)
Mar 04, 2022
1.400
1.420
1.330
1.340
61,398
-0.11(-7.59%)
Mar 03, 2022
1.390
1.450
1.340
1.450
43,722
+0.07(+5.07%)
Mar 02, 2022
1.310
1.380
1.277
1.380
47,094
+0.08(+6.15%)
Mar 01, 2022
1.340
1.340
1.290
1.300
34,645
-0.04(-2.99%)
Feb 28, 2022
1.290
1.350
1.290
1.340
43,417
+0.02(+1.52%)
Feb 25, 2022
1.300
1.320
1.260
1.320
73,868
+0.01(+0.76%)
Feb 24, 2022
1.300
1.360
1.250
1.310
63,398
-0.05(-3.68%)
Feb 23, 2022
1.380
1.405
1.350
1.360
86,670
-0.02(-1.45%)
Feb 22, 2022
1.400
1.420
1.360
1.380
92,570
-0.04(-2.82%)
Feb 18, 2022
1.420
0
-0.04(-2.82%)
Feb 17, 2022
1.510
1.530
1.460
1.461
77,728
-0.05(-3.23%)
Feb 16, 2022
1.430
1.530
1.430
1.510
66,839
+0.05(+3.42%)
Feb 15, 2022
1.450
1.530
1.440
1.460
108,767
+0.01(+0.69%)
Feb 14, 2022
1.520
1.550
1.430
1.450
109,706
-0.03(-2.03%)
Feb 11, 2022
1.560
1.600
1.450
1.480
78,260
-0.07(-4.52%)
Feb 10, 2022
1.510
1.630
1.470
1.550
127,273
-0.01(-0.64%)
Feb 09, 2022
1.550
1.600
1.530
1.560
121,742
+0.01(+0.65%)
Feb 08, 2022
1.490
1.580
1.470
1.550
237,772
+0.11(+7.64%)
Feb 07, 2022
1.500
1.510
1.410
1.440
110,751
-0.02(-1.37%)
Feb 04, 2022
1.390
1.520
1.355
1.460
264,304
+0.08(+5.80%)
Feb 03, 2022
1.360
1.360
1.380
57,734
-0.01(-0.72%)
Feb 02, 2022
1.440
1.440
1.350
1.390
57,999
-0.05(-3.47%)
Feb 01, 2022
1.390
1.480
1.330
1.440
103,446
+0.06(+4.35%)
Jan 31, 2022
1.310
1.380
116,474
+0.09(+6.98%)
Jan 28, 2022
1.300
1.340
1.240
1.290
243,630
-0.01(-0.77%)
Jan 27, 2022
1.420
1.451
1.280
1.300
167,851
-0.11(-7.80%)
Jan 26, 2022
1.340
1.690
1.330
1.410
621,838
+0.09(+6.82%)
Jan 25, 2022
1.320
1.340
1.290
1.320
67,232
-0.01(-0.75%)
Jan 24, 2022
1.410
1.419
1.250
1.330
280,912
-0.09(-6.34%)
Jan 21, 2022
1.500
1.510
1.400
1.420
143,281
-0.09(-5.96%)
Jan 20, 2022
1.460
1.590
1.450
1.510
174,758
+0.06(+4.14%)
Jan 19, 2022
1.510
1.525
1.400
1.450
253,278
-0.05(-3.33%)
Jan 18, 2022
1.500
1.580
1.401
1.500
260,404
-0.03(-1.96%)
Jan 14, 2022
1.530
0
-0.18(-10.53%)
Jan 13, 2022
1.380
1.770
1.370
1.710
2,382,583
+0.26(+17.93%)
Jan 12, 2022
1.410
1.480
1.390
1.450
188,257
+0.06(+4.32%)
Jan 11, 2022
1.340
1.440
1.327
1.390
140,341
+0.05(+3.73%)
Jan 10, 2022
1.360
1.360
1.280
1.340
126,865
-0.02(-1.47%)
Jan 07, 2022
1.310
1.450
1.300
1.360
286,908
+0.06(+4.62%)
Jan 06, 2022
1.300
1.350
1.220
1.300
189,700
+0.04(+3.17%)
Jan 05, 2022
1.350
1.370
1.250
1.260
147,140
-0.07(-5.26%)
Jan 04, 2022
1.370
1.400
1.320
1.330
66,137
-0.06(-4.32%)
Jan 03, 2022
1.360
1.405
1.320
1.390
231,363
+0.00(+0.00%)
Dec 31, 2021
1.330
1.390
1.320
1.390
192,109
+0.06(+4.51%)
Dec 30, 2021
1.310
1.370
1.302
1.330
535,279
+0.01(+0.76%)
Dec 29, 2021
1.370
1.390
1.310
1.320
675,386
-0.07(-5.04%)
Dec 28, 2021
1.420
1.420
1.360
1.390
143,941
+0.00(+0.00%)
Dec 27, 2021
1.410
1.490
1.380
1.390
531,501
-0.03(-2.11%)
Dec 23, 2021
1.430
1.470
1.400
1.420
219,321
-0.02(-1.39%)
Dec 22, 2021
1.470
1.500
1.400
1.440
316,080
-0.04(-2.70%)
Dec 21, 2021
1.390
1.550
1.390
1.480
368,458
+0.10(+7.25%)
Dec 20, 2021
1.480
1.490
1.360
1.380
226,455
-0.07(-4.83%)
Dec 17, 2021
1.420
1.530
1.400
1.450
369,295
+0.03(+2.11%)
Dec 16, 2021
1.550
1.580
1.420
1.420
160,739
-0.10(-6.58%)
Dec 15, 2021
1.430
1.540
1.360
1.520
381,422
+0.12(+8.57%)
Dec 14, 2021
1.490
1.550
1.400
1.400
208,003
-0.09(-6.04%)
Dec 13, 2021
1.580
1.590
1.450
1.490
244,573
-0.02(-1.32%)
Dec 10, 2021
1.610
1.650
1.500
1.510
265,250
-0.10(-6.21%)
Dec 09, 2021
1.680
1.690
1.560
1.610
239,560
-0.07(-4.17%)
Dec 08, 2021
1.790
1.830
1.650
1.680
499,535
-0.10(-5.62%)
Dec 07, 2021
1.750
1.860
1.720
1.780
312,947
+0.09(+5.33%)
Dec 06, 2021
1.720
1.750
1.620
1.690
332,653
-0.02(-1.17%)
Dec 03, 2021
1.880
1.920
1.670
1.710
559,284
-0.16(-8.56%)
Dec 02, 2021
1.760
1.890
1.751
1.870
433,905
+0.09(+5.06%)
Dec 01, 2021
2.080
2.100
1.770
1.780
637,044
-0.29(-14.01%)
Nov 30, 2021
2.350
2.390
1.910
2.070
1,474,302
-0.34(-14.11%)
Nov 29, 2021
2.290
2.550
2.180
2.410
2,268,748
+0.21(+9.55%)
Nov 26, 2021
2.100
2.200
2.030
2.200
228,295
+0.00(+0.00%)
Nov 24, 2021
2.080
2.250
2.010
2.200
416,208
+0.12(+5.77%)
Nov 23, 2021
2.170
2.190
2.010
2.080
313,942
-0.06(-2.80%)
Nov 22, 2021
2.480
2.560
2.070
2.140
1,625,259
-0.28(-11.57%)
Nov 19, 2021
2.440
2.510
2.400
2.420
269,631
-0.07(-2.81%)
Nov 18, 2021
2.710
2.510
2.470
2.490
391,615
-0.17(-6.39%)
Nov 17, 2021
2.610
2.676
2.510
2.660
586,412
+0.06(+2.31%)
Nov 16, 2021
2.860
2.870
2.590
2.600
738,779
-0.33(-11.26%)
Nov 15, 2021
2.960
3.050
2.722
2.930
1,966,829
+0.00(+0.00%)
Nov 12, 2021
2.740
3.120
2.712
2.930
1,948,842
+0.19(+6.93%)
Nov 11, 2021
2.760
2.790
2.680
2.740
90,535
+0.01(+0.37%)
Nov 10, 2021
2.790
2.730
271,381
-0.08(-2.85%)
Nov 09, 2021
2.810
2.850
2.718
2.810
166,120
-0.02(-0.71%)
Nov 08, 2021
2.870
2.920
2.710
2.830
468,323
-0.04(-1.39%)
Nov 05, 2021
2.930
2.950
2.830
2.870
154,908
-0.06(-2.05%)
Nov 04, 2021
2.920
3.000
2.830
2.930
352,132
+0.07(+2.45%)
Nov 03, 2021
2.820
2.940
2.740
2.860
271,260
+0.03(+1.06%)
Nov 02, 2021
3.050
3.090
2.720
2.830
784,749
-0.24(-7.82%)
Nov 01, 2021
2.750
3.140
2.710
3.070
1,430,613
+0.32(+11.64%)
Oct 29, 2021
2.620
2.880
2.500
2.750
991,646
+0.10(+3.77%)
Oct 28, 2021
2.730
2.730
2.530
2.650
766,764
+0.04(+1.53%)
Oct 27, 2021
2.650
2.800
2.560
2.610
446,773
-0.01(-0.38%)
Oct 26, 2021
2.750
2.800
2.620
1,256,408
-0.08(-2.96%)
Oct 25, 2021
2.560
2.890
2.540
2.700
1,294,779
+0.22(+8.87%)
Oct 22, 2021
2.700
2.700
2.440
2.480
506,687
-0.23(-8.49%)
Oct 21, 2021
2.870
3.000
2.660
2.710
541,800
-0.16(-5.57%)
Oct 20, 2021
2.880
2.970
2.770
2.870
326,494
-0.01(-0.35%)
Oct 19, 2021
2.930
2.930
2.730
2.880
210,868
+0.02(+0.70%)
Oct 18, 2021
2.860
2.920
2.770
2.860
149,250
+0.00(+0.00%)
Oct 15, 2021
2.890
3.080
2.800
2.860
445,505
-0.02(-0.69%)
Oct 14, 2021
2.900
2.900
2.790
2.880
113,165
+0.07(+2.49%)
Oct 13, 2021
2.730
2.850
2.620
2.810
411,580
+0.04(+1.44%)
Oct 12, 2021
2.810
2.850
2.690
2.770
327,765
-0.06(-2.12%)
Oct 11, 2021
2.820
2.950
2.755
2.830
151,850
+0.06(+2.17%)
Oct 08, 2021
2.850
2.950
2.670
2.770
298,781
-0.08(-2.81%)
Oct 07, 2021
2.920
2.920
2.780
2.850
195,392
+0.06(+2.15%)
Oct 06, 2021
2.800
2.890
2.714
2.790
199,296
-0.03(-1.06%)
Oct 05, 2021
2.780
2.870
2.720
2.820
171,137
+0.10(+3.68%)
Oct 04, 2021
3.000
3.034
2.710
2.720
263,793
-0.29(-9.63%)
Oct 01, 2021
2.910
3.080
2.900
3.010
499,816
+0.22(+7.89%)
Sep 30, 2021
2.840
2.890
2.670
2.790
354,779
-0.01(-0.36%)
Sep 29, 2021
2.780
3.090
2.530
2.800
2,547,965
+0.10(+3.70%)
Sep 28, 2021
3.000
3.000
2.670
2.700
470,737
-0.28(-9.40%)
Sep 27, 2021
2.950
3.010
2.840
2.980
268,824
+0.02(+0.68%)
Sep 24, 2021
3.070
3.090
2.960
2.960
109,180
-0.15(-4.82%)
Sep 23, 2021
3.150
3.180
3.010
3.110
287,827
+0.02(+0.65%)
Sep 22, 2021
3.010
3.184
2.980
3.090
202,654
+0.11(+3.69%)
Sep 21, 2021
2.900
3.080
2.821
2.980
193,780
+0.07(+2.41%)
Sep 20, 2021
3.000
3.040
2.835
2.910
366,256
-0.16(-5.21%)
Sep 17, 2021
3.260
3.330
3.050
3.070
654,000
-0.22(-6.69%)
Sep 16, 2021
3.290
3.390
3.180
3.290
89,053
-0.01(-0.30%)
Sep 15, 2021
3.230
3.300
3.120
3.300
316,918
+0.06(+1.85%)
Sep 14, 2021
3.440
3.440
3.170
3.240
212,084
-0.12(-3.57%)
Sep 13, 2021
3.540
3.540
3.290
3.360
357,516
-0.13(-3.72%)
Sep 10, 2021
3.510
3.580
3.400
3.490
150,793
-0.01(-0.29%)
Sep 09, 2021
3.440
3.630
3.310
3.500
387,677
+0.05(+1.45%)
Sep 08, 2021
3.510
3.670
3.330
3.450
462,418
-0.09(-2.54%)
Sep 07, 2021
3.820
3.849
3.470
3.540
601,525
-0.33(-8.53%)
Sep 03, 2021
3.900
3.913
3.700
3.870
317,313
+0.01(+0.26%)
Sep 02, 2021
3.710
4.100
3.610
3.860
1,224,278
+0.11(+2.93%)
Sep 01, 2021
3.650
3.780
3.430
3.750
626,374
+0.16(+4.46%)
Aug 31, 2021
3.720
3.850
3.550
3.590
535,077
-0.11(-2.97%)
Aug 30, 2021
3.680
3.770
3.300
3.700
643,805
+0.02(+0.54%)
Aug 27, 2021
3.950
4.050
3.560
3.680
1,212,934
-0.27(-6.84%)
Aug 26, 2021
4.130
4.940
3.880
3.950
12,751,522
+0.05(+1.28%)
Aug 25, 2021
4.050
4.189
3.720
3.900
1,210,990
-0.19(-4.65%)
Aug 24, 2021
3.580
4.150
3.460
4.090
1,826,195
+0.57(+16.19%)
Aug 23, 2021
3.250
3.560
3.250
3.520
451,320
+0.31(+9.66%)
Aug 20, 2021
3.160
3.220
3.075
3.210
409,299
+0.12(+3.88%)
Aug 19, 2021
3.280
3.360
3.057
3.090
335,647
-0.27(-8.04%)
Aug 18, 2021
3.070
3.540
3.050
3.360
515,471
+0.35(+11.63%)
Aug 17, 2021
3.140
3.155
2.990
3.010
279,050
-0.22(-6.81%)
Aug 16, 2021
3.180
3.325
3.070
3.230
227,579
-0.01(-0.31%)
Aug 13, 2021
3.460
3.460
3.200
3.240
248,584
-0.21(-6.09%)
Aug 12, 2021
3.760
3.763
3.300
3.450
448,491
-0.21(-5.74%)
Aug 11, 2021
3.450
3.720
3.350
3.660
520,593
+0.27(+7.96%)
Aug 10, 2021
3.760
3.760
3.300
3.390
327,383
-0.28(-7.63%)
Aug 09, 2021
3.320
3.700
3.270
3.670
489,788
+0.47(+14.69%)
Aug 06, 2021
3.068
3.230
2.955
3.200
277,292
+0.20(+6.67%)
Aug 05, 2021
3.100
3.100
2.910
3.000
257,803
-0.10(-3.23%)
Aug 04, 2021
3.140
3.140
3.030
3.100
327,240
+0.03(+0.98%)
Aug 03, 2021
3.170
3.210
3.060
3.070
272,741
-0.09(-2.85%)
Aug 02, 2021
3.090
3.440
3.080
3.160
779,042
+0.06(+1.94%)
Jul 30, 2021
3.190
3.300
3.080
3.100
118,495
-0.16(-4.91%)
Jul 29, 2021
3.320
3.390
3.200
3.260
81,728
-0.04(-1.21%)
Jul 28, 2021
3.210
3.350
3.158
3.300
216,900
+0.19(+6.11%)
Jul 27, 2021
3.460
3.460
3.065
3.110
360,290
-0.40(-11.40%)
Jul 26, 2021
3.260
3.600
3.190
3.510
397,592
+0.33(+10.38%)
Jul 23, 2021
3.340
3.423
3.120
3.180
103,845
-0.21(-6.19%)
Jul 22, 2021
3.380
3.430
3.280
3.390
171,630
-0.04(-1.17%)
Jul 21, 2021
3.230
3.490
3.180
3.430
368,226
+0.19(+5.86%)
Jul 20, 2021
3.200
3.250
3.150
3.240
104,637
+0.02(+0.62%)
Jul 19, 2021
3.110
3.300
3.060
3.220
208,986
-0.17(-5.01%)
Jul 16, 2021
3.360
3.520
3.300
3.390
174,111
+0.03(+0.89%)
Jul 15, 2021
3.330
3.590
3.270
3.360
379,680
+0.04(+1.20%)
Jul 14, 2021
3.610
3.652
3.270
3.320
256,952
-0.34(-9.29%)
Jul 13, 2021
3.750
3.775
3.560
3.660
139,521
-0.14(-3.68%)
Jul 12, 2021
3.800
3.810
3.680
3.800
149,951
+0.08(+2.20%)
Jul 09, 2021
3.690
3.800
3.620
3.718
106,819
+0.06(+1.59%)
Jul 08, 2021
3.340
3.680
3.250
3.660
281,050
+0.04(+1.10%)
Jul 07, 2021
4.010
4.010
3.550
3.620
373,445
-0.31(-7.89%)
Jul 06, 2021
3.950
3.985
3.850
3.930
249,179
-0.02(-0.51%)
Jul 02, 2021
4.220
4.280
3.920
3.950
293,311
-0.28(-6.62%)
Jul 01, 2021
4.250
4.300
4.130
4.230
120,270
-0.06(-1.40%)
Jun 30, 2021
4.210
4.350
4.150
4.290
160,939
+0.09(+2.14%)
Jun 29, 2021
4.290
4.300
4.080
4.200
298,261
-0.11(-2.55%)
Jun 28, 2021
4.350
4.350
4.200
4.310
245,816
+0.00(+0.00%)
Jun 25, 2021
4.420
4.500
4.260
4.310
251,031
-0.06(-1.37%)
Jun 24, 2021
4.380
4.390
4.250
4.370
459,035
+0.13(+3.07%)
Jun 23, 2021
4.350
4.400
4.140
4.240
293,326
+0.02(+0.47%)
Jun 22, 2021
4.220
4.280
4.010
4.220
508,118
-0.09(-2.09%)
Jun 21, 2021
4.700
4.926
4.250
4.310
1,092,517
-0.39(-8.30%)
Jun 18, 2021
4.630
4.780
4.550
4.700
215,370
+0.08(+1.73%)
Jun 17, 2021
4.750
4.800
4.470
4.620
357,843
-0.14(-2.94%)
Jun 16, 2021
4.740
4.800
4.600
4.760
218,844
-0.04(-0.83%)
Jun 15, 2021
4.960
4.970
4.734
4.800
460,378
-0.12(-2.44%)
Jun 14, 2021
5.110
5.130
4.900
4.920
521,547
-0.11(-2.19%)
Jun 11, 2021
4.920
5.110
4.920
5.030
409,803
+0.17(+3.50%)
Jun 10, 2021
5.360
5.375
4.740
4.860
1,118,401
-0.41(-7.78%)
Jun 09, 2021
5.120
5.647
5.070
5.270
1,423,414
+0.30(+6.04%)
Jun 08, 2021
5.110
5.379
4.910
4.970
990,943
-0.05(-1.00%)
Jun 07, 2021
4.880
5.180
4.660
5.020
856,660
+0.25(+5.24%)
Jun 04, 2021
4.580
4.770
4.445
4.770
413,066
+0.27(+6.00%)
Jun 03, 2021
4.410
4.770
4.320
4.500
812,422
-0.08(-1.75%)
Jun 02, 2021
5.100
5.240
4.421
4.580
1,419,101
-0.57(-11.07%)
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.