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
Torrid Holdings Inc
(NY:
CURV
)
3.630
-0.130 (-3.46%)
Official Closing Price
Updated: 6:30 PM EDT, Oct 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, 2023
2.360
2.360
2.150
2.280
211,937
-0.06(-2.56%)
May 30, 2023
2.500
2.500
2.260
2.340
185,700
-0.16(-6.40%)
May 26, 2023
2.520
2.588
2.370
2.500
107,072
-0.01(-0.40%)
May 25, 2023
2.590
2.660
2.470
2.510
101,043
-0.11(-4.20%)
May 24, 2023
2.750
2.980
2.410
2.620
131,356
-0.08(-2.96%)
May 23, 2023
2.790
3.060
2.680
2.700
202,297
-0.07(-2.53%)
May 22, 2023
2.790
2.840
2.690
2.770
81,062
+0.04(+1.47%)
May 19, 2023
2.950
3.030
2.690
2.730
194,580
-0.26(-8.70%)
May 18, 2023
3.240
3.480
2.950
2.990
188,161
-0.25(-7.72%)
May 17, 2023
3.200
3.410
3.150
3.240
86,625
-0.02(-0.61%)
May 16, 2023
3.530
3.530
3.210
3.260
78,465
-0.27(-7.65%)
May 15, 2023
3.480
3.710
3.430
3.530
107,817
+0.06(+1.73%)
May 12, 2023
3.560
3.600
3.380
3.470
49,297
-0.09(-2.53%)
May 11, 2023
3.510
3.780
3.470
3.560
168,002
+0.01(+0.28%)
May 10, 2023
3.830
3.838
3.500
3.550
123,407
-0.18(-4.83%)
May 09, 2023
3.760
3.810
3.570
3.730
114,381
-0.10(-2.61%)
May 08, 2023
3.730
4.050
3.730
3.830
70,456
+0.10(+2.68%)
May 05, 2023
3.670
3.800
3.640
3.730
84,575
+0.17(+4.78%)
May 04, 2023
3.680
3.800
3.470
3.560
272,343
-0.13(-3.52%)
May 03, 2023
3.630
3.930
3.610
3.690
136,332
+0.06(+1.65%)
May 02, 2023
3.610
3.655
3.440
3.630
129,898
-0.03(-0.82%)
May 01, 2023
3.440
3.770
3.430
3.660
237,929
+0.24(+7.02%)
Apr 28, 2023
3.500
3.780
3.360
3.420
187,831
-0.10(-2.84%)
Apr 27, 2023
3.550
3.608
3.460
3.520
66,405
+0.01(+0.28%)
Apr 26, 2023
3.600
3.630
3.460
3.510
86,778
-0.09(-2.50%)
Apr 25, 2023
3.690
3.850
3.560
3.600
133,359
-0.13(-3.49%)
Apr 24, 2023
3.770
3.950
3.640
3.730
78,002
-0.04(-1.06%)
Apr 21, 2023
3.820
4.050
3.755
3.770
154,874
-0.05(-1.31%)
Apr 20, 2023
3.810
4.120
3.750
3.820
150,322
-0.06(-1.55%)
Apr 19, 2023
3.740
4.070
3.740
3.880
164,721
+0.11(+2.92%)
Apr 18, 2023
3.660
3.870
3.660
3.770
97,676
+0.13(+3.57%)
Apr 17, 2023
3.610
3.830
3.490
3.640
293,599
+0.09(+2.54%)
Apr 14, 2023
3.910
4.020
3.505
3.550
287,767
-0.44(-11.03%)
Apr 13, 2023
4.080
4.190
3.980
3.990
69,013
-0.07(-1.72%)
Apr 12, 2023
4.270
4.340
3.975
4.060
353,789
-0.17(-4.02%)
Apr 11, 2023
4.290
4.450
4.210
4.230
262,875
+0.03(+0.71%)
Apr 10, 2023
4.200
4.619
4.110
4.200
222,335
-0.05(-1.18%)
Apr 06, 2023
4.200
4.400
3.990
4.250
157,397
+0.10(+2.41%)
Apr 05, 2023
4.260
4.330
3.820
4.150
130,659
-0.14(-3.26%)
Apr 04, 2023
4.130
4.350
3.990
4.290
197,947
+0.10(+2.39%)
Apr 03, 2023
4.340
4.360
4.060
4.190
174,816
-0.17(-3.90%)
Mar 31, 2023
4.300
4.960
4.280
4.360
492,295
+0.00(+0.00%)
Mar 30, 2023
3.990
4.440
3.890
4.360
341,920
+0.36(+9.00%)
Mar 29, 2023
3.780
4.240
3.110
4.000
1,018,144
+0.29(+7.82%)
Mar 28, 2023
3.160
3.780
3.101
3.710
488,592
+0.48(+14.86%)
Mar 27, 2023
2.940
3.462
2.741
3.230
772,407
+0.33(+11.38%)
Mar 24, 2023
2.710
3.300
2.620
2.900
2,213,738
+0.52(+21.85%)
Mar 23, 2023
2.300
2.470
2.300
2.380
181,158
+0.03(+1.28%)
Mar 22, 2023
2.300
2.440
2.300
2.350
82,239
+0.03(+1.29%)
Mar 21, 2023
2.310
2.835
2.210
2.320
231,343
+0.09(+4.04%)
Mar 20, 2023
2.340
2.340
2.210
2.230
81,975
-0.07(-3.04%)
Mar 17, 2023
2.310
2.378
2.280
2.300
91,771
-0.03(-1.29%)
Mar 16, 2023
2.300
2.480
2.190
2.330
91,649
+0.03(+1.30%)
Mar 15, 2023
2.330
2.450
2.260
2.300
111,689
-0.10(-4.17%)
Mar 14, 2023
2.670
2.680
2.370
2.400
144,484
-0.16(-6.25%)
Mar 13, 2023
2.590
2.700
2.550
2.560
82,764
-0.10(-3.76%)
Mar 10, 2023
2.620
2.860
2.520
2.660
123,143
+0.02(+0.76%)
Mar 09, 2023
2.690
2.720
2.620
2.640
67,783
-0.05(-1.86%)
Mar 08, 2023
2.710
2.730
2.620
2.690
47,058
+0.01(+0.37%)
Mar 07, 2023
2.630
2.706
2.630
2.680
49,812
+0.05(+1.90%)
Mar 06, 2023
2.760
2.830
2.620
2.630
170,410
-0.13(-4.71%)
Mar 03, 2023
2.740
2.830
2.620
2.760
94,215
+0.05(+1.85%)
Mar 02, 2023
2.690
2.810
2.620
2.710
102,942
+0.02(+0.74%)
Mar 01, 2023
2.710
2.835
2.690
2.690
53,698
-0.04(-1.47%)
Feb 28, 2023
2.770
2.840
2.730
2.730
88,358
-0.05(-1.80%)
Feb 27, 2023
2.890
2.950
2.730
2.780
77,434
-0.05(-1.77%)
Feb 24, 2023
2.760
2.860
2.680
2.830
67,553
+0.02(+0.71%)
Feb 23, 2023
2.900
2.920
2.710
2.810
71,938
-0.01(-0.35%)
Feb 22, 2023
2.860
2.930
2.800
2.820
77,942
-0.03(-1.05%)
Feb 21, 2023
2.980
3.000
2.840
2.850
100,659
-0.19(-6.25%)
Feb 17, 2023
3.180
3.180
2.980
3.040
110,706
-0.11(-3.49%)
Feb 16, 2023
3.290
3.290
3.080
3.150
97,149
-0.14(-4.26%)
Feb 15, 2023
3.230
3.620
3.230
3.290
97,122
-0.06(-1.79%)
Feb 14, 2023
3.300
3.375
3.250
3.350
55,963
+0.00(+0.00%)
Feb 13, 2023
3.460
3.460
3.200
3.350
167,310
-0.10(-2.90%)
Feb 10, 2023
3.430
3.550
3.360
3.450
78,246
-0.01(-0.29%)
Feb 09, 2023
3.550
3.550
3.410
3.460
50,434
-0.04(-1.14%)
Feb 08, 2023
3.760
3.760
3.360
3.500
159,556
-0.28(-7.41%)
Feb 07, 2023
3.770
3.930
3.650
3.780
129,275
-0.03(-0.79%)
Feb 06, 2023
3.800
3.870
3.610
3.810
74,672
-0.04(-1.04%)
Feb 03, 2023
3.660
4.200
3.660
3.850
150,706
+0.15(+4.05%)
Feb 02, 2023
3.860
3.990
3.640
3.700
227,689
-0.05(-1.33%)
Feb 01, 2023
3.760
3.810
3.600
3.750
65,485
+0.03(+0.81%)
Jan 31, 2023
3.670
3.830
3.670
3.720
69,037
+0.11(+3.05%)
Jan 30, 2023
3.640
3.720
3.590
3.610
51,871
-0.10(-2.70%)
Jan 27, 2023
3.590
3.810
3.450
3.710
101,963
+0.13(+3.63%)
Jan 26, 2023
3.720
3.760
3.540
3.580
64,436
-0.01(-0.28%)
Jan 25, 2023
3.400
3.620
3.370
3.590
56,619
+0.08(+2.28%)
Jan 24, 2023
3.480
3.560
3.430
3.510
74,541
+0.05(+1.45%)
Jan 23, 2023
3.370
3.480
3.300
3.460
56,554
+0.09(+2.67%)
Jan 20, 2023
3.270
3.470
3.180
3.370
115,090
+0.15(+4.66%)
Jan 19, 2023
3.350
3.490
3.140
3.220
105,738
-0.21(-6.12%)
Jan 18, 2023
3.670
3.750
3.370
3.430
83,148
-0.23(-6.28%)
Jan 17, 2023
3.570
3.960
3.500
3.660
184,912
+0.10(+2.81%)
Jan 13, 2023
3.510
3.820
3.510
3.560
105,254
-0.01(-0.28%)
Jan 12, 2023
3.540
3.600
3.412
3.570
56,454
+0.00(+0.00%)
Jan 11, 2023
3.390
3.920
3.390
3.570
203,123
+0.19(+5.62%)
Jan 10, 2023
3.180
3.410
3.140
3.380
93,331
+0.22(+6.96%)
Jan 09, 2023
3.220
3.480
3.150
3.160
164,587
-0.08(-2.47%)
Jan 06, 2023
3.150
3.460
3.130
3.240
107,831
+0.09(+2.86%)
Jan 05, 2023
3.350
3.350
3.090
3.150
145,729
-0.29(-8.43%)
Jan 04, 2023
3.020
3.450
3.005
3.440
135,940
+0.44(+14.67%)
Jan 03, 2023
3.000
3.140
2.930
3.000
118,431
+0.04(+1.35%)
Dec 30, 2022
2.970
3.100
2.800
2.960
227,898
-0.07(-2.31%)
Dec 29, 2022
2.820
3.082
2.820
3.030
145,775
+0.27(+9.78%)
Dec 28, 2022
2.760
2.815
2.660
2.760
151,906
+0.00(+0.00%)
Dec 27, 2022
3.010
3.010
2.720
2.760
218,078
-0.26(-8.61%)
Dec 23, 2022
3.030
3.090
2.950
3.020
124,025
-0.03(-0.98%)
Dec 22, 2022
3.030
3.122
2.800
3.050
159,767
-0.07(-2.24%)
Dec 21, 2022
3.000
3.290
2.951
3.120
201,606
+0.14(+4.70%)
Dec 20, 2022
2.840
3.049
2.770
2.980
155,531
+0.17(+6.05%)
Dec 19, 2022
2.780
2.940
2.590
2.810
315,890
-0.01(-0.35%)
Dec 16, 2022
2.840
3.540
2.800
2.820
468,578
+0.00(+0.00%)
Dec 15, 2022
3.000
3.000
2.760
2.820
393,022
-0.20(-6.62%)
Dec 14, 2022
3.150
3.160
2.930
3.020
184,153
-0.19(-5.92%)
Dec 13, 2022
3.200
3.280
2.900
3.210
654,080
+0.04(+1.26%)
Dec 12, 2022
3.350
3.390
3.100
3.170
451,628
-0.18(-5.37%)
Dec 09, 2022
3.450
3.720
3.340
3.350
1,090,077
-0.92(-21.55%)
Dec 08, 2022
4.120
4.385
3.960
4.270
264,759
+0.35(+8.93%)
Dec 07, 2022
4.220
4.350
3.870
3.920
321,596
-0.37(-8.62%)
Dec 06, 2022
4.280
4.330
3.990
4.290
174,734
-0.01(-0.23%)
Dec 05, 2022
4.330
4.540
4.260
4.300
138,231
-0.02(-0.46%)
Dec 02, 2022
4.120
4.550
4.100
4.320
99,077
+0.11(+2.61%)
Dec 01, 2022
4.090
4.250
4.020
4.210
156,006
+0.15(+3.69%)
Nov 30, 2022
3.840
4.120
3.790
4.060
100,542
+0.23(+6.01%)
Nov 29, 2022
3.860
4.020
3.786
3.830
59,297
+0.02(+0.52%)
Nov 28, 2022
3.870
3.950
3.670
3.810
137,429
-0.09(-2.31%)
Nov 25, 2022
3.910
4.079
3.900
3.900
48,452
-0.06(-1.52%)
Nov 23, 2022
3.980
4.114
3.920
3.960
68,999
-0.08(-1.98%)
Nov 22, 2022
4.010
4.210
3.980
4.040
109,754
+0.15(+3.86%)
Nov 21, 2022
4.180
4.180
3.800
3.890
175,550
-0.27(-6.49%)
Nov 18, 2022
4.400
4.440
4.070
4.160
95,985
-0.12(-2.80%)
Nov 17, 2022
4.290
4.359
4.140
4.280
68,298
-0.10(-2.28%)
Nov 16, 2022
4.550
4.550
4.340
4.380
69,052
-0.22(-4.78%)
Nov 15, 2022
4.780
4.920
4.565
4.600
105,109
-0.01(-0.22%)
Nov 14, 2022
4.640
4.750
4.560
4.610
77,981
-0.06(-1.28%)
Nov 11, 2022
4.470
4.930
4.470
4.670
198,164
+0.25(+5.66%)
Nov 10, 2022
4.490
4.740
4.330
4.420
182,007
+0.19(+4.49%)
Nov 09, 2022
4.460
4.460
4.110
4.230
145,895
-0.31(-6.83%)
Nov 08, 2022
4.510
4.680
4.385
4.540
117,377
+0.02(+0.44%)
Nov 07, 2022
4.410
4.600
4.240
4.520
104,607
+0.14(+3.20%)
Nov 04, 2022
4.610
4.610
4.360
4.380
122,370
-0.11(-2.45%)
Nov 03, 2022
4.520
4.590
4.350
4.490
111,096
-0.01(-0.22%)
Nov 02, 2022
4.930
4.990
4.460
4.500
137,646
-0.47(-9.46%)
Nov 01, 2022
4.970
5.190
4.830
4.970
126,328
+0.04(+0.81%)
Oct 31, 2022
4.760
5.110
4.760
4.930
138,077
+0.12(+2.49%)
Oct 28, 2022
4.650
4.860
4.520
4.810
103,415
+0.15(+3.22%)
Oct 27, 2022
4.590
4.809
4.475
4.660
232,001
+0.14(+3.10%)
Oct 26, 2022
4.650
4.690
4.440
4.520
334,282
-0.09(-1.95%)
Oct 25, 2022
4.670
4.840
4.600
4.610
113,699
-0.04(-0.86%)
Oct 24, 2022
4.810
4.810
4.600
4.650
77,634
-0.14(-2.92%)
Oct 21, 2022
4.870
4.910
4.640
4.790
111,614
-0.05(-1.03%)
Oct 20, 2022
4.720
5.050
4.690
4.840
130,597
+0.12(+2.54%)
Oct 19, 2022
4.680
4.740
4.520
4.720
78,835
-0.04(-0.84%)
Oct 18, 2022
4.910
4.973
4.695
4.760
123,438
+0.03(+0.63%)
Oct 17, 2022
4.690
4.870
4.590
4.730
149,517
+0.17(+3.73%)
Oct 14, 2022
4.740
4.850
4.550
4.560
96,549
-0.13(-2.77%)
Oct 13, 2022
4.340
4.820
4.230
4.690
195,889
+0.17(+3.76%)
Oct 12, 2022
4.600
4.730
4.460
4.520
137,608
-0.05(-1.09%)
Oct 11, 2022
4.350
4.590
4.240
4.570
150,188
+0.19(+4.34%)
Oct 10, 2022
4.280
4.420
4.090
4.380
150,161
+0.15(+3.55%)
Oct 07, 2022
4.230
4.290
4.120
4.230
142,369
-0.14(-3.20%)
Oct 06, 2022
4.590
4.690
4.350
4.370
113,458
-0.23(-5.00%)
Oct 05, 2022
4.510
4.640
4.310
4.600
173,553
+0.00(+0.00%)
Oct 04, 2022
4.310
4.610
4.310
4.600
211,662
+0.41(+9.79%)
Oct 03, 2022
4.230
4.310
4.080
4.190
132,055
+0.02(+0.48%)
Sep 30, 2022
4.270
4.440
4.060
4.170
239,159
-0.14(-3.25%)
Sep 29, 2022
4.460
4.460
4.210
4.310
219,291
-0.18(-4.01%)
Sep 28, 2022
4.380
4.590
4.380
4.490
120,616
+0.13(+2.98%)
Sep 27, 2022
4.360
4.550
4.290
4.360
153,646
+0.07(+1.63%)
Sep 26, 2022
4.430
4.600
4.270
4.290
146,307
-0.17(-3.81%)
Sep 23, 2022
4.570
4.650
4.430
4.460
268,352
-0.24(-5.11%)
Sep 22, 2022
4.910
4.910
4.640
4.700
234,324
-0.28(-5.62%)
Sep 21, 2022
5.280
5.430
4.960
4.980
203,334
-0.30(-5.68%)
Sep 20, 2022
5.450
5.470
5.240
5.280
159,446
-0.27(-4.86%)
Sep 19, 2022
5.610
5.730
5.420
5.550
228,376
-0.13(-2.29%)
Sep 16, 2022
5.570
5.795
5.490
5.680
284,465
-0.03(-0.53%)
Sep 15, 2022
5.830
6.100
5.660
5.710
240,354
-0.25(-4.19%)
Sep 14, 2022
5.780
6.060
5.651
5.960
243,483
+0.18(+3.11%)
Sep 13, 2022
6.290
6.500
5.740
5.780
424,498
-0.86(-12.95%)
Sep 12, 2022
6.550
6.930
6.420
6.640
366,522
+0.14(+2.15%)
Sep 09, 2022
5.810
6.530
5.701
6.500
673,075
+0.82(+14.44%)
Sep 08, 2022
4.650
6.110
4.612
5.680
1,383,636
+0.31(+5.77%)
Sep 07, 2022
5.290
5.450
5.130
5.370
778,513
+0.10(+1.90%)
Sep 06, 2022
5.770
5.870
5.240
5.270
373,082
-0.48(-8.35%)
Sep 02, 2022
5.770
5.870
5.590
5.750
293,384
+0.00(+0.00%)
Sep 01, 2022
5.560
5.830
5.440
5.750
270,554
+0.14(+2.50%)
Aug 31, 2022
5.840
5.975
5.440
5.610
461,223
-0.20(-3.44%)
Aug 30, 2022
6.270
6.310
5.760
5.810
398,876
-0.38(-6.14%)
Aug 29, 2022
6.120
6.420
6.010
6.190
367,252
+0.00(+0.00%)
Aug 26, 2022
6.750
6.800
6.110
6.190
419,595
-0.51(-7.61%)
Aug 25, 2022
6.350
6.710
6.310
6.700
445,765
+0.39(+6.18%)
Aug 24, 2022
6.060
6.500
5.900
6.310
606,170
+0.26(+4.30%)
Aug 23, 2022
5.910
6.372
5.890
6.050
416,950
+0.06(+1.00%)
Aug 22, 2022
5.800
6.200
5.750
5.990
444,547
+0.01(+0.17%)
Aug 19, 2022
6.710
6.770
5.670
5.980
1,367,878
-0.90(-13.08%)
Aug 18, 2022
7.460
7.460
6.070
6.880
1,329,165
-0.66(-8.75%)
Aug 17, 2022
7.670
7.980
7.280
7.540
743,981
-0.21(-2.71%)
Aug 16, 2022
7.150
8.290
7.150
7.750
2,375,935
+0.58(+8.09%)
Aug 15, 2022
6.950
7.510
6.700
7.170
1,844,529
+0.16(+2.28%)
Aug 12, 2022
6.300
7.050
6.173
7.010
1,083,993
+0.76(+12.16%)
Aug 11, 2022
6.250
6.450
6.080
6.250
795,877
+0.09(+1.46%)
Aug 10, 2022
5.680
6.340
5.660
6.160
999,929
+0.64(+11.59%)
Aug 09, 2022
5.670
5.740
5.170
5.520
744,041
-0.32(-5.48%)
Aug 08, 2022
5.010
5.880
4.970
5.840
707,290
+0.82(+16.33%)
Aug 05, 2022
4.610
5.150
4.554
5.020
348,910
+0.22(+4.58%)
Aug 04, 2022
4.290
4.860
4.290
4.800
507,446
+0.45(+10.34%)
Aug 03, 2022
4.100
4.370
4.030
4.350
236,403
+0.28(+6.88%)
Aug 02, 2022
4.250
4.260
4.060
4.070
168,449
-0.26(-6.00%)
Aug 01, 2022
4.040
4.410
3.960
4.330
200,500
+0.27(+6.65%)
Jul 29, 2022
4.070
4.080
3.850
4.060
293,532
+0.01(+0.25%)
Jul 28, 2022
3.920
4.100
3.830
4.050
224,406
+0.08(+2.02%)
Jul 27, 2022
3.890
3.980
3.705
3.970
260,685
+0.14(+3.66%)
Jul 26, 2022
4.070
4.100
3.780
3.830
367,895
-0.37(-8.81%)
Jul 25, 2022
4.390
4.390
4.095
4.200
371,142
-0.15(-3.45%)
Jul 22, 2022
4.660
5.059
4.320
4.350
284,178
-0.29(-6.25%)
Jul 21, 2022
4.770
4.790
4.580
4.640
166,017
-0.17(-3.53%)
Jul 20, 2022
4.680
4.860
4.670
4.810
120,993
+0.11(+2.34%)
Jul 19, 2022
4.540
4.730
4.540
4.700
113,327
+0.23(+5.15%)
Jul 18, 2022
4.320
4.630
4.320
4.470
247,089
+0.23(+5.42%)
Jul 15, 2022
4.020
4.310
4.000
4.240
364,775
+0.03(+0.71%)
Jul 14, 2022
4.170
4.270
4.110
4.210
253,619
-0.11(-2.55%)
Jul 13, 2022
4.320
4.455
4.210
4.320
160,785
-0.07(-1.59%)
Jul 12, 2022
4.360
4.540
4.345
4.390
133,821
-0.01(-0.23%)
Jul 11, 2022
4.550
4.620
4.340
4.400
289,061
-0.20(-4.35%)
Jul 08, 2022
4.610
4.670
4.430
4.600
127,722
-0.05(-1.08%)
Jul 07, 2022
4.490
4.750
4.440
4.650
217,803
+0.20(+4.49%)
Jul 06, 2022
4.540
4.625
4.310
4.450
272,277
-0.14(-3.05%)
Jul 05, 2022
4.140
4.780
4.020
4.590
404,469
+0.36(+8.51%)
Jul 01, 2022
4.290
4.385
4.180
4.230
254,204
-0.09(-2.08%)
Jun 30, 2022
4.420
4.469
4.190
4.320
500,289
-0.22(-4.85%)
Jun 29, 2022
4.700
4.710
4.460
4.540
355,991
-0.20(-4.22%)
Jun 28, 2022
5.020
5.020
4.710
4.740
325,914
-0.29(-5.77%)
Jun 27, 2022
5.300
5.319
5.000
5.030
386,462
-0.14(-2.71%)
Jun 24, 2022
4.760
5.180
4.722
5.170
1,375,264
+0.47(+10.00%)
Jun 23, 2022
4.580
4.760
4.330
4.700
1,286,996
+0.15(+3.30%)
Jun 22, 2022
4.550
4.630
4.490
4.550
553,570
-0.04(-0.87%)
Jun 21, 2022
4.800
4.805
4.570
4.590
358,183
-0.13(-2.75%)
Jun 17, 2022
4.840
4.870
4.700
4.720
249,416
-0.10(-2.07%)
Jun 16, 2022
4.990
5.000
4.730
4.820
317,007
-0.34(-6.59%)
Jun 15, 2022
5.290
5.305
5.130
5.160
393,525
+0.00(+0.00%)
Jun 14, 2022
5.080
5.270
5.010
5.160
338,530
+0.09(+1.78%)
Jun 13, 2022
5.000
5.170
4.860
5.070
381,965
-0.16(-3.06%)
Jun 10, 2022
5.500
5.700
5.230
5.230
343,499
-0.45(-7.92%)
Jun 09, 2022
5.340
5.759
5.220
5.680
528,823
+0.26(+4.80%)
Jun 08, 2022
6.070
6.160
5.210
5.420
1,108,509
-0.39(-6.71%)
Jun 07, 2022
5.400
5.820
5.355
5.810
1,024,591
+0.27(+4.87%)
Jun 06, 2022
5.680
5.765
5.440
5.540
495,760
-0.05(-0.89%)
Jun 03, 2022
5.700
5.830
5.570
5.590
515,785
-0.23(-3.95%)
Jun 02, 2022
5.710
6.010
5.700
5.820
357,185
+0.14(+2.46%)
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.