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
American Coastal Insurance Corp
(NQ:
ACIC
)
13.16
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 17, 2024
12.73
13.42
12.73
13.16
318,689
+0.56(+4.44%)
May 16, 2024
12.50
12.83
12.31
12.60
141,315
+0.10(+0.80%)
May 15, 2024
12.34
12.75
12.03
12.50
364,670
+0.27(+2.21%)
May 14, 2024
12.17
12.38
12.00
12.23
201,672
+0.27(+2.26%)
May 13, 2024
12.10
12.39
11.83
11.96
397,902
-0.22(-1.81%)
May 10, 2024
11.70
13.33
11.60
12.18
825,928
+1.27(+11.64%)
May 09, 2024
10.65
10.93
10.60
10.91
235,139
+0.18(+1.68%)
May 08, 2024
10.51
10.77
10.46
10.73
199,767
+0.19(+1.80%)
May 07, 2024
10.29
10.56
10.25
10.54
136,559
+0.19(+1.84%)
May 06, 2024
10.30
10.57
10.29
10.35
152,038
+0.02(+0.19%)
May 03, 2024
10.50
10.52
10.23
10.33
156,054
-0.09(-0.86%)
May 02, 2024
10.76
10.77
10.32
10.42
137,437
-0.27(-2.53%)
May 01, 2024
10.45
10.79
10.44
10.69
151,796
+0.22(+2.10%)
Apr 30, 2024
10.50
10.62
10.39
10.47
197,758
-0.13(-1.23%)
Apr 29, 2024
10.78
10.88
10.46
10.60
180,557
-0.15(-1.40%)
Apr 26, 2024
10.95
10.95
10.60
10.75
105,779
-0.19(-1.74%)
Apr 25, 2024
10.80
11.06
10.73
10.94
150,304
+0.04(+0.37%)
Apr 24, 2024
10.49
11.08
10.49
10.90
173,281
+0.17(+1.58%)
Apr 23, 2024
10.51
10.85
10.48
10.73
152,814
+0.26(+2.48%)
Apr 22, 2024
10.66
10.76
10.39
10.47
151,971
-0.15(-1.46%)
Apr 19, 2024
10.27
10.64
10.27
10.62
216,189
+0.29(+2.86%)
Apr 18, 2024
10.32
10.45
10.17
10.33
225,293
+0.04(+0.39%)
Apr 17, 2024
10.79
10.79
10.22
10.29
265,375
-0.50(-4.63%)
Apr 16, 2024
10.67
10.88
10.56
10.79
141,293
+0.06(+0.56%)
Apr 15, 2024
10.80
10.85
10.63
10.73
155,288
-0.12(-1.11%)
Apr 12, 2024
11.09
11.29
10.76
10.85
182,650
-0.28(-2.52%)
Apr 11, 2024
11.26
11.31
11.01
11.13
144,561
-0.14(-1.24%)
Apr 10, 2024
11.23
11.67
11.14
11.27
231,340
-0.08(-0.66%)
Apr 09, 2024
11.37
11.53
11.10
11.35
264,051
+0.04(+0.31%)
Apr 08, 2024
11.29
11.38
10.92
11.31
223,967
+0.10(+0.89%)
Apr 05, 2024
10.98
11.47
10.98
11.21
203,391
+0.13(+1.17%)
Apr 04, 2024
10.89
11.55
10.84
11.08
330,815
+0.32(+2.97%)
Apr 03, 2024
10.28
10.81
10.28
10.76
214,612
+0.39(+3.76%)
Apr 02, 2024
10.22
10.54
10.22
10.37
182,663
+0.01(+0.10%)
Apr 01, 2024
10.83
10.83
10.26
10.36
353,997
-0.33(-3.09%)
Mar 28, 2024
10.54
10.87
10.54
10.69
2,424,089
+0.07(+0.66%)
Mar 27, 2024
10.28
10.66
10.19
10.62
434,123
+0.51(+5.04%)
Mar 26, 2024
10.03
10.23
9.900
10.11
512,845
-0.06(-0.59%)
Mar 25, 2024
10.40
10.54
10.09
10.17
528,909
+0.06(+0.59%)
Mar 22, 2024
10.44
10.46
9.890
10.11
741,399
-0.75(-6.91%)
Mar 21, 2024
10.58
10.91
10.52
10.86
191,486
+0.31(+2.94%)
Mar 20, 2024
10.72
10.85
10.39
10.55
277,583
-0.17(-1.59%)
Mar 19, 2024
10.64
10.89
10.64
10.72
154,082
+0.03(+0.28%)
Mar 18, 2024
10.69
10.93
10.59
10.69
175,219
-0.08(-0.74%)
Mar 15, 2024
10.57
10.90
10.57
10.77
183,151
+0.17(+1.60%)
Mar 14, 2024
10.60
10.65
10.39
10.60
197,019
-0.06(-0.56%)
Mar 13, 2024
10.59
10.85
10.49
10.66
302,689
-0.01(-0.09%)
Mar 12, 2024
10.02
10.71
9.850
10.67
377,399
+0.57(+5.64%)
Mar 11, 2024
10.00
10.33
9.970
10.10
274,740
+0.06(+0.60%)
Mar 08, 2024
10.59
10.67
10.00
10.04
330,384
-0.54(-5.10%)
Mar 07, 2024
10.40
10.77
10.30
10.58
238,582
+0.20(+1.93%)
Mar 06, 2024
10.53
10.71
10.14
10.38
403,556
+0.04(+0.34%)
Mar 05, 2024
10.79
11.28
10.24
10.35
685,322
-0.50(-4.65%)
Mar 04, 2024
12.21
12.47
10.81
10.85
751,864
-1.05(-8.82%)
Mar 01, 2024
13.68
14.00
11.43
11.90
1,090,655
-2.04(-14.63%)
Feb 29, 2024
14.25
14.25
13.58
13.94
416,759
-0.01(-0.07%)
Feb 28, 2024
13.64
14.01
13.51
13.95
178,251
+0.19(+1.38%)
Feb 27, 2024
13.97
14.05
13.51
13.76
289,359
+0.07(+0.51%)
Feb 26, 2024
13.88
13.92
13.26
13.69
286,681
+0.09(+0.66%)
Feb 23, 2024
13.28
13.81
13.21
13.60
266,806
+0.26(+1.95%)
Feb 22, 2024
13.27
13.82
13.11
13.34
462,675
+0.07(+0.53%)
Feb 21, 2024
13.28
13.40
13.05
13.27
274,026
-0.12(-0.90%)
Feb 20, 2024
13.08
13.68
12.96
13.39
438,887
+0.20(+1.52%)
Feb 16, 2024
12.74
13.26
12.69
13.19
395,903
+0.45(+3.53%)
Feb 15, 2024
12.55
12.79
12.32
12.74
331,790
+0.19(+1.51%)
Feb 14, 2024
11.81
12.90
11.81
12.55
658,285
+0.93(+8.00%)
Feb 13, 2024
11.45
11.97
11.44
11.62
214,286
-0.16(-1.36%)
Feb 12, 2024
11.67
12.12
11.67
11.78
264,967
+0.10(+0.90%)
Feb 09, 2024
11.38
11.76
11.10
11.68
299,124
+0.28(+2.41%)
Feb 08, 2024
11.02
11.50
10.92
11.40
289,055
+0.43(+3.92%)
Feb 07, 2024
11.23
11.31
10.93
10.97
376,943
-0.29(-2.58%)
Feb 06, 2024
11.30
11.35
10.97
11.26
315,539
-0.04(-0.35%)
Feb 05, 2024
11.58
11.78
11.01
11.30
360,095
-0.11(-0.96%)
Feb 02, 2024
12.18
12.41
11.40
11.41
1,809,729
-0.75(-6.17%)
Feb 01, 2024
11.73
12.17
11.62
12.16
317,310
+0.59(+5.10%)
Jan 31, 2024
11.68
12.04
11.57
11.57
308,990
-0.05(-0.43%)
Jan 30, 2024
11.72
11.91
11.46
11.62
180,152
+0.02(+0.17%)
Jan 29, 2024
11.38
11.74
11.30
11.60
161,026
+0.26(+2.29%)
Jan 26, 2024
11.67
11.98
11.06
11.34
298,005
-0.25(-2.11%)
Jan 25, 2024
11.73
11.73
11.31
11.59
180,536
-0.03(-0.30%)
Jan 24, 2024
11.96
11.99
11.35
11.62
225,817
-0.09(-0.73%)
Jan 23, 2024
11.80
11.87
11.47
11.71
256,327
+0.02(+0.13%)
Jan 22, 2024
11.42
11.80
10.81
11.69
466,664
+0.19(+1.65%)
Jan 19, 2024
12.01
12.07
11.39
11.50
544,975
-0.53(-4.41%)
Jan 18, 2024
12.07
12.55
11.66
12.03
820,910
+0.13(+1.09%)
Jan 17, 2024
10.15
12.24
9.944
11.90
2,274,687
+2.01(+20.32%)
Jan 16, 2024
9.980
10.16
9.720
9.890
209,501
-0.04(-0.40%)
Jan 12, 2024
10.07
10.15
9.760
9.930
170,186
+0.04(+0.40%)
Jan 11, 2024
10.04
10.04
9.580
9.890
161,678
-0.03(-0.30%)
Jan 10, 2024
10.25
10.25
9.750
9.920
170,237
-0.16(-1.59%)
Jan 09, 2024
10.08
10.09
9.624
10.08
162,265
+0.01(+0.10%)
Jan 08, 2024
10.17
10.28
9.650
10.07
207,620
+0.17(+1.72%)
Jan 05, 2024
9.980
10.05
9.800
9.900
195,845
+0.19(+1.96%)
Jan 04, 2024
10.35
10.35
9.680
9.710
254,832
-0.52(-5.08%)
Jan 03, 2024
9.690
10.43
9.690
10.23
376,746
+0.52(+5.36%)
Jan 02, 2024
9.460
9.800
9.360
9.710
209,248
+0.25(+2.64%)
Dec 29, 2023
9.740
9.740
9.310
9.460
286,503
-0.28(-2.87%)
Dec 28, 2023
10.18
10.18
9.620
9.740
302,924
-0.42(-4.18%)
Dec 27, 2023
9.680
10.28
9.680
10.16
294,651
+0.53(+5.56%)
Dec 26, 2023
9.310
9.672
9.211
9.630
239,600
+0.34(+3.66%)
Dec 22, 2023
8.990
9.310
8.910
9.290
294,061
+0.38(+4.32%)
Dec 21, 2023
8.610
8.910
8.610
8.905
252,064
+0.43(+5.14%)
Dec 20, 2023
8.590
8.810
8.450
8.470
254,474
-0.05(-0.59%)
Dec 19, 2023
8.370
8.560
8.360
8.520
390,814
+0.21(+2.53%)
Dec 18, 2023
8.690
8.690
8.270
8.310
378,061
-0.16(-1.89%)
Dec 15, 2023
8.900
9.000
8.440
8.470
310,696
-0.37(-4.13%)
Dec 14, 2023
8.790
9.220
8.790
8.835
508,313
+0.05(+0.51%)
Dec 13, 2023
8.580
8.850
8.500
8.790
235,721
+0.23(+2.69%)
Dec 12, 2023
8.680
8.770
8.470
8.560
194,226
-0.11(-1.27%)
Dec 11, 2023
8.730
8.730
8.440
8.670
337,427
-0.02(-0.23%)
Dec 08, 2023
8.480
8.720
8.420
8.690
242,977
+0.20(+2.36%)
Dec 07, 2023
8.450
8.620
8.367
8.490
403,750
+0.07(+0.83%)
Dec 06, 2023
8.800
9.050
8.365
8.420
842,596
-0.22(-2.55%)
Dec 05, 2023
8.920
8.920
8.300
8.640
957,644
+0.00(+0.00%)
Dec 04, 2023
8.330
8.850
8.330
8.640
3,021,296
+0.32(+3.78%)
Dec 01, 2023
8.250
8.385
8.150
8.325
195,859
+0.05(+0.67%)
Nov 30, 2023
8.250
8.380
8.208
8.270
145,981
+0.05(+0.61%)
Nov 29, 2023
8.330
8.330
8.190
8.220
162,412
-0.01(-0.12%)
Nov 28, 2023
8.480
8.480
8.100
8.230
312,652
-0.15(-1.79%)
Nov 27, 2023
8.300
8.500
8.216
8.380
225,259
+0.09(+1.09%)
Nov 24, 2023
8.250
8.510
8.190
8.290
219,346
+0.10(+1.22%)
Nov 22, 2023
8.300
8.410
8.180
8.190
209,476
-0.09(-1.09%)
Nov 21, 2023
8.100
8.482
8.040
8.280
534,955
+0.19(+2.35%)
Nov 20, 2023
8.060
8.180
7.920
8.090
424,025
-0.03(-0.37%)
Nov 17, 2023
8.230
8.400
7.903
8.120
663,583
-0.09(-1.10%)
Nov 16, 2023
8.950
8.950
7.970
8.210
718,955
-0.77(-8.57%)
Nov 15, 2023
9.330
9.960
8.890
8.980
672,357
-0.48(-5.07%)
Nov 14, 2023
7.500
9.640
7.500
9.460
2,164,006
+2.61(+38.10%)
Nov 13, 2023
7.430
7.430
6.820
6.850
521,467
-0.50(-6.80%)
Nov 10, 2023
7.430
7.540
7.300
7.350
553,549
-0.06(-0.81%)
Nov 09, 2023
7.500
7.670
7.330
7.410
883,456
-0.01(-0.13%)
Nov 08, 2023
7.300
7.465
7.300
7.420
290,826
+0.15(+2.06%)
Nov 07, 2023
7.420
7.440
7.155
7.270
300,318
-0.13(-1.76%)
Nov 06, 2023
7.450
7.480
7.270
7.400
165,748
-0.04(-0.54%)
Nov 03, 2023
7.570
7.750
7.380
7.440
511,591
-0.01(-0.13%)
Nov 02, 2023
7.500
7.500
7.310
7.450
198,577
+0.00(+0.00%)
Nov 01, 2023
7.530
7.560
7.380
7.450
140,437
-0.04(-0.53%)
Oct 31, 2023
7.540
7.540
7.360
7.490
246,247
-0.02(-0.27%)
Oct 30, 2023
7.370
7.560
7.330
7.510
322,574
+0.19(+2.60%)
Oct 27, 2023
7.360
7.360
7.070
7.320
296,120
-0.04(-0.54%)
Oct 26, 2023
7.510
7.570
7.340
7.360
267,865
-0.06(-0.81%)
Oct 25, 2023
7.320
7.580
7.280
7.420
179,643
+0.07(+0.95%)
Oct 24, 2023
7.390
7.430
7.240
7.350
198,103
+0.04(+0.55%)
Oct 23, 2023
7.360
7.570
7.270
7.310
324,132
-0.13(-1.75%)
Oct 20, 2023
7.450
7.460
7.220
7.440
300,458
-0.04(-0.53%)
Oct 19, 2023
7.570
7.670
7.400
7.480
283,669
-0.08(-1.06%)
Oct 18, 2023
7.460
7.610
7.410
7.560
371,002
+0.07(+0.93%)
Oct 17, 2023
7.470
7.620
7.400
7.490
173,076
-0.01(-0.13%)
Oct 16, 2023
7.550
7.620
7.410
7.500
223,132
+0.00(+0.00%)
Oct 13, 2023
7.410
7.520
7.300
7.500
311,469
+0.15(+2.04%)
Oct 12, 2023
7.490
7.547
7.330
7.350
238,994
-0.11(-1.47%)
Oct 11, 2023
7.520
7.659
7.380
7.460
225,467
-0.04(-0.53%)
Oct 10, 2023
7.450
7.555
7.270
7.500
246,207
+0.03(+0.40%)
Oct 09, 2023
7.370
7.650
7.370
7.470
232,464
+0.03(+0.40%)
Oct 06, 2023
7.400
7.525
7.310
7.440
168,752
+0.08(+1.09%)
Oct 05, 2023
7.490
7.600
7.320
7.360
247,180
-0.19(-2.52%)
Oct 04, 2023
7.110
7.580
7.040
7.550
540,177
+0.44(+6.19%)
Oct 03, 2023
7.130
7.310
7.000
7.110
318,253
-0.06(-0.84%)
Oct 02, 2023
7.310
7.430
6.910
7.170
568,149
-0.19(-2.58%)
Sep 29, 2023
7.350
7.600
7.320
7.360
2,201,468
-0.01(-0.20%)
Sep 28, 2023
8.770
8.799
6.610
7.375
2,429,654
-1.56(-17.51%)
Sep 27, 2023
8.700
9.290
8.650
8.940
687,480
+0.30(+3.47%)
Sep 26, 2023
8.870
9.070
8.490
8.640
649,451
-0.34(-3.79%)
Sep 25, 2023
7.500
9.100
8.860
8.980
2,401,820
+1.54(+20.70%)
Sep 22, 2023
7.390
7.640
7.340
7.440
163,182
+0.11(+1.50%)
Sep 21, 2023
7.320
7.470
7.140
7.330
234,301
-0.11(-1.48%)
Sep 20, 2023
7.750
7.930
7.340
7.440
286,005
-0.25(-3.31%)
Sep 19, 2023
7.510
7.720
7.510
7.695
173,892
+0.07(+0.85%)
Sep 18, 2023
7.480
7.900
7.430
7.630
222,448
-0.04(-0.52%)
Sep 15, 2023
7.840
7.900
7.510
7.670
370,786
-0.17(-2.17%)
Sep 14, 2023
7.720
7.940
7.670
7.840
460,822
+0.14(+1.82%)
Sep 13, 2023
7.670
7.930
7.490
7.700
302,245
+0.02(+0.26%)
Sep 12, 2023
7.690
7.750
7.490
7.680
180,646
-0.03(-0.39%)
Sep 11, 2023
7.350
7.710
387,316
+0.44(+6.05%)
Sep 06, 2023
7.270
0
-0.27(-3.58%)
Sep 05, 2023
7.730
7.770
7.425
7.540
339,597
-0.21(-2.71%)
Sep 01, 2023
7.470
7.810
7.460
7.750
264,683
+0.25(+3.40%)
Aug 31, 2023
7.750
7.810
7.250
7.495
241,049
-0.27(-3.54%)
Aug 30, 2023
7.460
8.000
7.380
7.770
398,975
+0.28(+3.74%)
Aug 29, 2023
7.330
7.760
7.172
7.490
438,265
+0.19(+2.53%)
Aug 28, 2023
7.210
7.394
6.800
7.305
493,221
+0.01(+0.21%)
Aug 25, 2023
7.310
7.502
7.210
7.290
161,297
-0.02(-0.27%)
Aug 24, 2023
7.460
7.480
7.230
7.310
145,025
-0.18(-2.40%)
Aug 23, 2023
7.170
7.615
7.170
7.490
180,196
+0.27(+3.74%)
Aug 22, 2023
7.630
7.720
7.170
7.220
275,100
-0.38(-5.00%)
Aug 21, 2023
7.930
7.990
7.350
7.600
302,812
-0.32(-4.04%)
Aug 18, 2023
7.550
8.025
7.430
7.920
246,903
+0.28(+3.66%)
Aug 17, 2023
7.770
8.180
7.510
7.640
315,962
-0.22(-2.80%)
Aug 16, 2023
8.240
8.540
7.710
7.860
344,220
-0.38(-4.61%)
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.