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
Goodness Growth Hldgs Inc
(OP:
GDNSF
)
0.4764
-0.0136 (-2.78%)
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
1.450
1.590
1.450
1.590
39,016
+0.11(+7.41%)
May 27, 2022
1.490
1.530
1.410
1.480
100,705
+0.00(+0.00%)
May 26, 2022
1.490
1.620
1.480
1.480
58,564
-0.05(-3.27%)
May 25, 2022
1.520
1.550
1.460
1.530
44,785
+0.05(+3.38%)
May 24, 2022
1.550
1.550
1.460
1.480
58,315
-0.11(-6.92%)
May 23, 2022
1.550
1.600
1.500
1.590
25,232
+0.03(+1.92%)
May 20, 2022
1.480
1.560
1.410
1.560
56,900
+0.09(+6.12%)
May 19, 2022
1.480
1.500
1.430
1.470
50,923
+0.05(+3.52%)
May 18, 2022
1.470
1.510
1.420
1.420
71,211
-0.05(-3.40%)
May 17, 2022
1.512
1.550
1.470
1.470
36,713
-0.03(-2.00%)
May 16, 2022
1.560
1.620
1.500
1.500
76,174
-0.06(-3.85%)
May 13, 2022
1.550
1.590
1.520
1.560
74,525
+0.05(+3.41%)
May 12, 2022
1.490
1.530
1.470
1.508
30,301
+0.02(+1.38%)
May 11, 2022
1.500
1.580
1.460
1.488
96,539
-0.03(-2.11%)
May 10, 2022
1.590
1.610
1.470
1.520
165,163
-0.04(-2.56%)
May 09, 2022
1.650
1.680
1.530
1.560
236,772
-0.09(-5.45%)
May 06, 2022
1.510
1.676
1.510
1.650
90,689
+0.02(+1.23%)
May 05, 2022
1.760
1.760
1.530
1.630
191,242
-0.02(-1.21%)
May 04, 2022
1.625
1.695
1.600
1.650
98,204
-0.02(-1.20%)
May 03, 2022
1.705
1.730
1.660
1.670
32,970
-0.03(-1.47%)
May 02, 2022
1.630
1.730
1.630
1.695
115,749
+0.05(+2.73%)
Apr 29, 2022
1.710
1.730
1.590
1.650
253,070
-0.08(-4.62%)
Apr 28, 2022
1.610
1.770
1.570
1.730
297,077
+0.11(+6.79%)
Apr 27, 2022
1.710
1.770
1.590
1.620
393,191
-0.09(-5.26%)
Apr 26, 2022
1.698
1.720
1.668
1.710
73,811
+0.02(+1.18%)
Apr 25, 2022
1.760
1.760
1.680
1.690
57,249
-0.09(-4.80%)
Apr 22, 2022
1.660
1.780
1.660
1.775
137,124
+0.06(+3.21%)
Apr 21, 2022
1.870
1.870
1.690
1.720
100,232
-0.07(-3.91%)
Apr 20, 2022
1.810
1.835
1.780
1.790
33,801
-0.01(-0.56%)
Apr 19, 2022
1.780
1.820
1.760
1.800
149,191
+0.03(+1.69%)
Apr 18, 2022
1.830
1.835
1.750
1.770
231,617
-0.08(-4.32%)
Apr 14, 2022
1.830
1.893
1.825
1.850
19,394
-0.02(-1.07%)
Apr 13, 2022
1.870
1.950
1.850
1.870
59,420
+0.03(+1.63%)
Apr 12, 2022
1.950
2.022
1.840
1.840
31,863
-0.10(-5.15%)
Apr 11, 2022
1.920
2.030
1.800
1.940
54,472
-0.02(-1.02%)
Apr 08, 2022
1.980
2.020
1.920
1.960
17,990
-0.02(-0.84%)
Apr 07, 2022
1.860
2.030
1.830
1.977
113,440
+0.03(+1.37%)
Apr 06, 2022
2.000
2.000
1.900
1.950
65,228
-0.03(-1.52%)
Apr 05, 2022
2.060
2.101
1.980
1.980
49,208
-0.12(-5.71%)
Apr 04, 2022
1.980
2.120
1.980
2.100
53,783
-0.00(-0.04%)
Apr 01, 2022
2.070
2.150
2.040
2.101
61,432
+0.03(+1.25%)
Mar 31, 2022
2.080
2.095
2.050
2.075
27,229
-0.02(-1.15%)
Mar 30, 2022
2.057
2.120
2.050
2.099
38,276
+0.02(+0.92%)
Mar 29, 2022
2.110
2.110
2.040
2.080
99,948
+0.00(+0.00%)
Mar 28, 2022
2.163
2.310
1.990
2.080
102,663
-0.08(-3.70%)
Mar 25, 2022
2.170
2.250
2.130
2.160
125,343
+0.01(+0.47%)
Mar 24, 2022
2.130
2.200
2.110
2.150
338,838
+0.02(+0.94%)
Mar 23, 2022
2.120
2.150
2.085
2.130
35,341
+0.03(+1.43%)
Mar 22, 2022
2.165
2.210
2.100
2.100
97,360
-0.02(-0.94%)
Mar 21, 2022
2.140
2.180
2.090
2.120
93,991
-0.06(-2.75%)
Mar 18, 2022
1.975
2.180
1.960
2.180
177,612
+0.17(+8.71%)
Mar 17, 2022
1.965
2.050
1.960
2.005
195,917
+0.07(+3.37%)
Mar 16, 2022
1.950
2.020
1.880
1.940
143,848
+0.00(+0.00%)
Mar 15, 2022
1.810
1.940
1.780
1.940
347,566
+0.13(+7.18%)
Mar 14, 2022
1.890
1.930
1.810
1.810
379,563
-0.11(-5.73%)
Mar 11, 2022
2.001
2.001
1.870
1.920
134,772
-0.07(-3.52%)
Mar 10, 2022
1.820
2.003
1.820
1.990
247,260
+0.09(+4.74%)
Mar 09, 2022
1.940
1.990
1.890
1.900
213,976
+0.00(+0.00%)
Mar 08, 2022
1.785
2.000
1.780
1.900
493,751
+0.07(+3.83%)
Mar 07, 2022
1.930
1.976
1.796
1.830
412,108
-0.12(-6.15%)
Mar 04, 2022
2.066
2.070
1.910
1.950
857,460
-0.12(-5.80%)
Mar 03, 2022
2.200
2.200
2.010
2.070
157,551
-0.01(-0.48%)
Mar 02, 2022
2.040
2.140
2.040
2.080
473,220
-0.06(-2.80%)
Mar 01, 2022
2.110
2.170
2.030
2.140
630,195
-0.05(-2.28%)
Feb 28, 2022
2.150
2.220
2.120
2.190
212,735
+0.04(+1.86%)
Feb 25, 2022
2.240
2.260
2.130
2.150
220,864
-0.12(-5.29%)
Feb 24, 2022
2.198
2.290
2.030
2.270
136,321
-0.02(-0.87%)
Feb 23, 2022
2.230
2.400
2.230
2.290
242,740
-0.06(-2.47%)
Feb 22, 2022
2.520
2.520
2.250
2.348
381,227
-0.05(-2.17%)
Feb 18, 2022
2.400
0
-0.09(-3.61%)
Feb 17, 2022
2.420
2.597
2.420
2.490
125,213
-0.10(-4.05%)
Feb 16, 2022
2.602
2.650
2.570
2.595
449,427
+0.01(+0.19%)
Feb 15, 2022
2.546
2.600
2.520
2.590
223,154
+0.07(+2.86%)
Feb 14, 2022
2.450
2.589
2.430
2.518
169,518
-0.00(-0.08%)
Feb 11, 2022
2.330
2.580
2.330
2.520
404,261
+0.02(+0.80%)
Feb 10, 2022
2.410
2.580
2.350
2.500
737,097
+0.09(+3.93%)
Feb 09, 2022
2.260
2.450
2.260
2.405
702,421
+0.08(+3.24%)
Feb 08, 2022
2.290
2.330
2.250
2.330
303,629
+0.04(+1.75%)
Feb 07, 2022
2.305
2.400
2.250
2.290
547,331
-0.01(-0.63%)
Feb 04, 2022
2.270
2.356
2.140
2.305
1,070,688
+0.12(+5.72%)
Feb 03, 2022
2.080
2.180
556,525
-0.08(-3.54%)
Feb 02, 2022
2.300
2.370
2.140
2.260
1,049,673
-0.08(-3.42%)
Feb 01, 2022
1.950
2.380
1.920
2.340
3,882,410
+0.69(+42.25%)
Jan 31, 2022
1.650
1.662
1.581
1.645
240,326
-0.00(-0.30%)
Jan 28, 2022
1.650
1.670
1.600
1.650
249,888
-0.07(-4.07%)
Jan 27, 2022
1.585
1.720
1.585
1.720
269,179
+0.02(+1.18%)
Jan 26, 2022
1.690
1.710
1.640
1.700
589,355
+0.03(+1.80%)
Jan 25, 2022
1.660
1.700
1.640
1.670
107,568
-0.04(-2.34%)
Jan 24, 2022
1.650
1.730
1.570
1.710
334,983
+0.03(+1.79%)
Jan 21, 2022
1.730
1.730
1.630
1.680
334,633
-0.02(-1.23%)
Jan 20, 2022
1.750
1.750
1.660
1.701
555,834
+0.02(+0.95%)
Jan 19, 2022
1.746
1.746
1.670
1.685
167,618
-0.01(-0.88%)
Jan 18, 2022
1.620
1.730
1.620
1.700
150,245
-0.02(-1.13%)
Jan 14, 2022
1.720
0
+0.06(+3.58%)
Jan 13, 2022
1.670
1.700
1.640
1.660
136,519
-0.01(-0.60%)
Jan 12, 2022
1.690
1.710
1.646
1.670
156,571
+0.00(+0.00%)
Jan 11, 2022
1.611
1.670
1.600
1.670
178,311
+0.05(+3.41%)
Jan 10, 2022
1.650
1.650
1.600
1.615
179,967
-0.03(-1.91%)
Jan 07, 2022
1.600
1.647
1.560
1.647
84,444
+0.07(+4.21%)
Jan 06, 2022
1.555
1.645
1.543
1.580
177,021
+0.01(+0.64%)
Jan 05, 2022
1.650
1.650
1.521
1.570
519,949
-0.05(-3.09%)
Jan 04, 2022
1.645
1.690
1.590
1.620
240,050
-0.02(-1.52%)
Jan 03, 2022
1.530
1.790
1.530
1.645
139,531
-0.06(-3.80%)
Dec 31, 2021
1.600
1.720
1.600
1.710
160,554
+0.04(+2.40%)
Dec 30, 2021
1.420
1.680
1.420
1.670
702,555
+0.13(+8.44%)
Dec 29, 2021
1.360
1.579
1.360
1.540
282,368
+0.05(+3.36%)
Dec 28, 2021
1.350
1.540
1.350
1.490
144,619
-0.03(-1.97%)
Dec 27, 2021
1.500
1.550
1.210
1.520
294,780
+0.10(+7.04%)
Dec 23, 2021
1.410
1.460
1.340
1.420
197,835
+0.01(+0.71%)
Dec 22, 2021
1.389
1.414
1.350
1.410
170,155
+0.01(+0.71%)
Dec 21, 2021
1.350
1.400
1.310
1.400
147,780
+0.07(+5.26%)
Dec 20, 2021
1.280
1.350
1.300
1.330
139,389
+0.01(+0.83%)
Dec 17, 2021
1.210
1.400
1.210
1.319
217,345
-0.00(-0.07%)
Dec 16, 2021
1.380
1.380
1.300
1.320
101,194
-0.05(-3.68%)
Dec 15, 2021
1.390
1.400
1.295
1.371
260,583
-0.06(-4.16%)
Dec 14, 2021
1.389
1.450
1.330
1.430
257,022
+0.06(+4.38%)
Dec 13, 2021
1.401
1.401
1.340
1.370
693,455
-0.05(-3.52%)
Dec 10, 2021
1.449
1.450
1.350
1.420
170,918
+0.01(+0.71%)
Dec 09, 2021
1.370
1.450
1.360
1.410
301,112
+0.04(+2.92%)
Dec 08, 2021
1.320
1.460
1.300
1.370
82,228
+0.07(+5.65%)
Dec 07, 2021
1.285
1.390
1.250
1.297
343,929
+0.06(+4.57%)
Dec 06, 2021
1.350
1.460
1.230
1.240
868,897
-0.11(-8.49%)
Dec 03, 2021
1.250
1.420
1.250
1.355
321,525
+0.00(+0.37%)
Dec 02, 2021
1.310
1.360
1.260
1.350
203,845
+0.01(+0.75%)
Dec 01, 2021
1.350
1.360
1.280
1.340
566,278
+0.00(+0.00%)
Nov 30, 2021
1.330
1.420
1.330
1.340
171,936
-0.09(-6.29%)
Nov 29, 2021
1.505
1.550
1.421
1.430
238,911
-0.02(-1.38%)
Nov 26, 2021
1.390
1.486
1.360
1.450
78,720
-0.00(-0.06%)
Nov 24, 2021
1.330
1.490
1.330
1.451
143,501
-0.01(-0.63%)
Nov 23, 2021
1.340
1.480
1.330
1.460
242,209
-0.01(-0.68%)
Nov 22, 2021
1.381
1.470
1.310
1.470
497,631
+0.07(+5.00%)
Nov 19, 2021
1.315
1.410
1.310
1.400
284,188
+0.02(+1.45%)
Nov 18, 2021
1.260
1.380
1.317
1.380
424,401
+0.04(+2.99%)
Nov 17, 2021
1.317
1.380
1.300
1.340
304,662
-0.02(-1.47%)
Nov 16, 2021
1.393
1.450
1.320
1.360
225,465
-0.06(-4.36%)
Nov 15, 2021
1.599
1.599
1.380
1.422
682,544
-0.07(-4.56%)
Nov 12, 2021
1.370
1.512
1.367
1.490
669,367
+0.17(+12.88%)
Nov 11, 2021
1.350
1.404
1.243
1.320
633,025
+0.05(+3.94%)
Nov 10, 2021
1.400
1.265
1.270
873,054
-0.14(-9.93%)
Nov 09, 2021
1.420
1.490
1.368
1.410
333,244
+0.01(+0.71%)
Nov 08, 2021
1.360
1.580
1.360
1.400
324,392
+0.04(+2.94%)
Nov 05, 2021
1.290
1.360
1.220
1.360
520,326
+0.07(+5.43%)
Nov 04, 2021
1.390
1.400
1.260
1.290
474,634
-0.10(-7.19%)
Nov 03, 2021
1.450
1.450
1.350
1.390
151,596
-0.05(-3.47%)
Nov 02, 2021
1.460
1.542
1.430
1.440
112,255
-0.02(-1.34%)
Nov 01, 2021
1.490
1.504
1.440
1.460
305,743
-0.03(-2.04%)
Oct 29, 2021
1.490
1.500
1.470
1.490
60,084
-0.01(-0.67%)
Oct 28, 2021
1.410
1.520
1.400
1.500
170,727
+0.00(+0.00%)
Oct 27, 2021
1.520
1.550
1.470
1.500
203,028
-0.02(-1.32%)
Oct 26, 2021
1.670
1.520
1.520
152,393
-0.08(-5.00%)
Oct 25, 2021
1.540
1.610
1.530
1.600
121,374
+0.06(+3.90%)
Oct 22, 2021
1.590
1.600
1.536
1.540
106,097
-0.03(-1.80%)
Oct 21, 2021
1.540
1.630
1.530
1.568
188,472
+0.02(+1.17%)
Oct 20, 2021
1.630
1.670
1.550
1.550
69,422
-0.05(-3.13%)
Oct 19, 2021
1.580
1.620
1.530
1.600
167,922
+0.00(+0.01%)
Oct 18, 2021
1.610
1.658
1.560
1.600
75,638
-0.01(-0.63%)
Oct 15, 2021
1.581
1.680
1.550
1.610
110,199
+0.05(+3.21%)
Oct 14, 2021
1.667
1.667
1.560
1.560
124,382
-0.04(-2.50%)
Oct 13, 2021
1.550
1.720
1.550
1.600
186,212
+0.00(+0.00%)
Oct 12, 2021
1.700
1.700
1.600
1.600
111,269
-0.05(-3.03%)
Oct 11, 2021
1.690
1.750
1.560
1.650
141,812
+0.00(+0.00%)
Oct 08, 2021
1.630
1.650
1.590
1.650
21,503
+0.02(+1.23%)
Oct 07, 2021
1.576
1.650
1.550
1.630
85,074
+0.08(+5.16%)
Oct 06, 2021
1.600
1.668
1.540
1.550
64,816
-0.04(-2.52%)
Oct 05, 2021
1.500
1.600
1.464
1.590
97,102
+0.11(+7.43%)
Oct 04, 2021
1.480
1.531
1.460
1.480
177,745
-0.01(-0.91%)
Oct 01, 2021
1.589
1.589
1.470
1.494
118,700
-0.11(-6.65%)
Sep 30, 2021
1.526
1.620
1.450
1.600
150,801
+0.05(+3.23%)
Sep 29, 2021
1.680
1.700
1.520
1.550
85,169
-0.10(-6.06%)
Sep 28, 2021
1.620
1.730
1.550
1.650
155,278
+0.03(+1.85%)
Sep 27, 2021
1.540
1.640
1.540
1.620
96,843
+0.08(+5.19%)
Sep 24, 2021
1.490
1.550
1.470
1.540
52,107
+0.06(+4.05%)
Sep 23, 2021
1.558
1.619
1.450
1.480
202,306
-0.07(-4.33%)
Sep 22, 2021
1.570
1.680
1.530
1.547
138,588
-0.01(-0.51%)
Sep 21, 2021
1.440
1.570
1.410
1.555
62,487
+0.09(+6.51%)
Sep 20, 2021
1.530
1.550
1.367
1.460
230,425
-0.10(-6.41%)
Sep 17, 2021
1.410
1.620
1.410
1.560
72,316
+0.05(+2.98%)
Sep 16, 2021
1.465
1.540
1.450
1.515
65,983
+0.04(+3.05%)
Sep 15, 2021
1.500
1.550
1.440
1.470
242,286
-0.03(-1.67%)
Sep 14, 2021
1.400
1.520
1.400
1.495
114,082
+0.09(+6.03%)
Sep 13, 2021
1.440
1.450
1.310
1.410
163,242
-0.01(-0.70%)
Sep 10, 2021
1.519
1.519
1.410
1.420
79,369
-0.05(-3.40%)
Sep 09, 2021
1.490
1.510
1.430
1.470
128,024
+0.00(+0.00%)
Sep 08, 2021
1.500
1.510
1.460
1.470
70,590
-0.12(-7.65%)
Sep 07, 2021
1.610
1.630
1.510
1.592
64,340
+0.01(+0.37%)
Sep 03, 2021
1.590
1.640
1.493
1.586
100,106
+0.09(+5.73%)
Sep 02, 2021
1.510
1.510
1.400
1.500
167,134
+0.10(+7.14%)
Sep 01, 2021
1.410
1.420
1.370
1.400
99,966
+0.01(+0.72%)
Aug 31, 2021
1.430
1.440
1.380
1.390
67,378
-0.05(-3.47%)
Aug 30, 2021
1.441
1.460
1.410
1.440
30,404
+0.02(+1.41%)
Aug 27, 2021
1.399
1.430
1.375
1.420
22,799
+0.00(+0.00%)
Aug 26, 2021
1.440
1.480
1.400
1.420
84,326
-0.05(-3.40%)
Aug 25, 2021
1.505
1.505
1.370
1.470
106,545
+0.06(+4.26%)
Aug 24, 2021
1.430
1.469
1.402
1.410
9,210
-0.03(-1.74%)
Aug 23, 2021
1.325
1.450
1.325
1.435
77,764
+0.02(+1.06%)
Aug 20, 2021
1.320
1.420
1.320
1.420
121,793
+0.03(+2.00%)
Aug 19, 2021
1.370
1.430
1.350
1.392
239,612
-0.03(-1.97%)
Aug 18, 2021
1.430
1.450
1.350
1.420
188,886
-0.01(-0.70%)
Aug 17, 2021
1.500
1.510
1.390
1.430
195,155
-0.08(-5.08%)
Aug 16, 2021
1.646
1.690
1.506
1.506
102,215
-0.12(-7.58%)
Aug 13, 2021
1.759
1.759
1.583
1.630
127,167
+0.00(+0.03%)
Aug 12, 2021
1.690
1.695
1.580
1.629
79,621
-0.06(-3.58%)
Aug 11, 2021
1.681
1.720
1.591
1.690
174,589
-0.01(-0.59%)
Aug 10, 2021
1.695
1.710
1.670
1.700
88,382
-0.02(-0.98%)
Aug 09, 2021
1.800
1.800
1.625
1.717
145,099
+0.01(+0.64%)
Aug 06, 2021
1.500
1.710
1.500
1.706
135,385
+0.10(+5.96%)
Aug 05, 2021
1.550
1.650
1.530
1.610
218,598
+0.05(+3.21%)
Aug 04, 2021
1.650
1.650
1.550
1.560
116,053
-0.03(-1.89%)
Aug 03, 2021
1.615
1.630
1.550
1.590
164,437
-0.04(-2.45%)
Aug 02, 2021
1.590
1.705
1.550
1.630
158,423
+0.03(+1.87%)
Jul 30, 2021
1.610
1.625
1.574
1.600
80,534
-0.01(-0.62%)
Jul 29, 2021
1.560
1.640
1.560
1.610
69,018
+0.03(+1.58%)
Jul 28, 2021
1.590
1.630
1.510
1.585
287,840
-0.01(-0.31%)
Jul 27, 2021
1.650
1.650
1.554
1.590
111,351
-0.07(-4.22%)
Jul 26, 2021
1.650
1.710
1.650
1.660
74,617
-0.04(-2.35%)
Jul 23, 2021
1.710
1.729
1.680
1.700
152,771
-0.00(-0.18%)
Jul 22, 2021
1.790
1.790
1.690
1.703
118,362
-0.09(-4.85%)
Jul 21, 2021
1.787
1.820
1.780
1.790
54,716
+0.03(+1.70%)
Jul 20, 2021
1.690
1.770
1.690
1.760
91,459
+0.10(+6.02%)
Jul 19, 2021
1.703
1.770
1.620
1.660
231,382
-0.12(-6.74%)
Jul 16, 2021
1.830
1.830
1.680
1.780
188,032
-0.01(-0.34%)
Jul 15, 2021
1.860
1.860
1.700
1.786
197,762
+0.06(+3.23%)
Jul 14, 2021
1.780
1.850
1.730
1.730
256,843
-0.05(-2.80%)
Jul 13, 2021
1.720
1.890
1.720
1.780
341,271
+0.02(+1.14%)
Jul 12, 2021
1.851
1.860
1.750
1.760
224,292
-0.10(-5.38%)
Jul 09, 2021
1.779
1.860
1.710
1.860
260,176
+0.12(+6.85%)
Jul 08, 2021
1.600
1.780
1.580
1.741
238,317
+0.07(+4.23%)
Jul 07, 2021
1.560
1.750
1.560
1.670
600,892
+0.07(+4.37%)
Jul 06, 2021
1.810
1.820
1.600
1.600
523,732
-0.22(-12.09%)
Jul 02, 2021
1.870
1.900
1.790
1.820
152,766
-0.03(-1.62%)
Jul 01, 2021
1.755
1.890
1.755
1.850
76,658
+0.02(+1.09%)
Jun 30, 2021
1.900
1.900
1.810
1.830
246,578
-0.04(-2.14%)
Jun 29, 2021
1.920
1.980
1.850
1.870
150,402
-0.05(-2.60%)
Jun 28, 2021
1.988
2.025
1.910
1.920
238,923
-0.05(-2.42%)
Jun 25, 2021
2.100
2.100
1.950
1.968
163,043
-0.06(-3.07%)
Jun 24, 2021
2.170
2.170
1.940
2.030
487,022
+0.01(+0.50%)
Jun 23, 2021
1.940
2.050
1.870
2.020
516,822
+0.12(+6.32%)
Jun 22, 2021
2.070
2.170
1.900
1.900
295,385
-0.15(-7.21%)
Jun 21, 2021
2.067
2.180
2.002
2.048
222,619
+0.04(+2.09%)
Jun 18, 2021
2.050
2.220
2.002
2.006
256,379
-0.14(-6.71%)
Jun 17, 2021
2.100
2.160
1.980
2.150
210,693
+0.05(+2.38%)
Jun 16, 2021
2.080
2.130
2.000
2.100
75,132
+0.02(+0.96%)
Jun 15, 2021
2.110
2.210
1.960
2.080
277,971
-0.02(-0.95%)
Jun 14, 2021
2.150
2.250
2.080
2.100
288,633
-0.03(-1.41%)
Jun 11, 2021
2.400
2.430
2.100
2.130
374,966
-0.19(-8.19%)
Jun 10, 2021
2.440
2.490
2.310
2.320
69,467
-0.12(-4.92%)
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.