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
Eastside Distilling Inc
(NQ:
EAST
)
1.050
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, May 16, 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 16, 2024
1.000
1.064
1.000
1.050
35,902
+0.02(+1.96%)
May 15, 2024
1.080
1.110
1.000
1.030
55,343
-0.03(-2.85%)
May 14, 2024
1.050
1.189
0.9900
1.060
208,380
-0.43(-28.86%)
May 13, 2024
1.480
1.510
1.360
1.490
189,712
-0.14(-8.59%)
May 10, 2024
1.450
1.700
1.300
1.630
419,029
+0.18(+12.41%)
May 09, 2024
1.440
1.789
1.312
1.450
1,106,148
+0.04(+2.84%)
May 08, 2024
1.240
1.410
1.210
1.410
102,075
+0.22(+18.49%)
May 07, 2024
1.120
1.230
1.061
1.190
79,052
+0.09(+8.18%)
May 06, 2024
0.9600
1.110
0.9300
1.100
88,007
+0.14(+14.64%)
May 03, 2024
0.9900
1.040
0.9310
0.9595
19,889
-0.05(-4.67%)
May 02, 2024
1.020
1.050
0.9500
1.006
26,834
+0.02(+1.67%)
May 01, 2024
1.050
1.070
0.9700
0.9900
11,924
-0.03(-2.94%)
Apr 30, 2024
1.120
1.120
1.000
1.020
26,883
-0.04(-3.77%)
Apr 29, 2024
1.040
1.063
1.000
1.060
16,572
+0.04(+3.91%)
Apr 26, 2024
1.045
1.070
1.001
1.020
27,881
+0.00(+0.01%)
Apr 25, 2024
1.020
1.050
1.010
1.020
6,666
-0.03(-2.86%)
Apr 24, 2024
1.110
1.110
1.020
1.050
107,867
-0.03(-3.09%)
Apr 23, 2024
1.010
1.120
0.9701
1.083
72,789
+0.15(+16.17%)
Apr 22, 2024
0.9500
0.9590
0.9101
0.9327
12,648
+0.01(+1.16%)
Apr 19, 2024
0.8800
0.9880
0.8800
0.9220
11,864
-0.03(-3.51%)
Apr 18, 2024
0.8630
0.9990
0.8500
0.9555
80,519
+0.07(+8.46%)
Apr 17, 2024
0.8500
0.9785
0.8500
0.8810
20,047
+0.01(+0.77%)
Apr 16, 2024
0.8621
0.9053
0.8401
0.8743
30,872
-0.03(-2.86%)
Apr 15, 2024
0.9800
0.9870
0.8600
0.9000
47,294
-0.03(-3.23%)
Apr 12, 2024
0.9594
0.9600
0.9298
0.9300
13,888
+0.00(+0.00%)
Apr 11, 2024
0.9384
0.9599
0.9300
0.9300
4,514
-0.03(-3.12%)
Apr 10, 2024
0.9233
0.9600
0.9233
0.9600
12,919
+0.04(+3.97%)
Apr 09, 2024
0.9500
0.9500
0.9100
0.9233
9,527
-0.01(-1.45%)
Apr 08, 2024
0.9508
0.9796
0.9200
0.9369
13,720
-0.02(-2.41%)
Apr 05, 2024
0.9300
0.9797
0.9250
0.9600
16,453
+0.01(+1.04%)
Apr 04, 2024
0.9800
0.9994
0.9303
0.9501
9,021
+0.02(+2.13%)
Apr 03, 2024
0.9900
1.010
0.9200
0.9303
25,515
-0.05(-5.17%)
Apr 02, 2024
1.100
1.100
0.9600
0.9810
80,542
-0.19(-16.15%)
Apr 01, 2024
1.110
1.190
1.030
1.170
283,475
+0.18(+18.17%)
Mar 28, 2024
0.9558
1.034
0.9226
0.9900
40,728
+0.05(+5.32%)
Mar 27, 2024
0.9800
1.030
0.9200
0.9400
34,008
-0.04(-4.08%)
Mar 26, 2024
1.000
1.030
0.9800
0.9800
18,559
-0.05(-4.85%)
Mar 25, 2024
1.030
1.050
1.000
1.030
18,257
+0.02(+2.14%)
Mar 22, 2024
1.080
1.115
0.9900
1.008
102,834
-0.05(-4.87%)
Mar 21, 2024
1.270
1.330
1.031
1.060
146,406
-0.23(-17.83%)
Mar 20, 2024
1.430
1.430
1.250
1.290
58,531
-0.20(-13.42%)
Mar 19, 2024
1.270
1.500
1.240
1.490
138,225
+0.18(+13.74%)
Mar 18, 2024
1.150
1.320
1.150
1.310
108,559
+0.17(+14.91%)
Mar 15, 2024
1.190
1.233
1.130
1.140
153,446
-0.08(-6.56%)
Mar 14, 2024
1.270
1.270
1.200
1.220
16,931
-0.05(-3.94%)
Mar 13, 2024
1.160
1.340
1.120
1.270
94,334
+0.10(+9.01%)
Mar 12, 2024
1.140
1.210
1.130
1.165
64,847
-0.06(-5.28%)
Mar 11, 2024
1.090
1.230
1.050
1.230
123,761
+0.17(+16.04%)
Mar 08, 2024
1.050
1.117
1.040
1.060
52,214
+0.01(+0.76%)
Mar 07, 2024
1.110
1.110
1.040
1.052
60,526
-0.05(-4.36%)
Mar 06, 2024
1.070
1.100
1.070
1.100
11,103
+0.05(+4.76%)
Mar 05, 2024
1.110
1.108
1.030
1.050
4,972
-0.02(-1.87%)
Mar 04, 2024
1.130
1.130
1.050
1.070
54,635
-0.04(-3.60%)
Mar 01, 2024
1.110
1.170
1.070
1.110
60,735
+0.01(+0.45%)
Feb 29, 2024
1.120
1.145
1.070
1.105
30,776
-0.01(-0.45%)
Feb 28, 2024
1.190
1.190
1.100
1.110
11,616
-0.06(-5.13%)
Feb 27, 2024
1.180
1.270
1.140
1.170
39,586
-0.09(-7.14%)
Feb 26, 2024
1.090
1.350
1.000
1.260
212,619
+0.10(+8.62%)
Feb 23, 2024
1.000
1.184
1.000
1.160
215,217
+0.10(+9.43%)
Feb 22, 2024
1.140
1.280
1.000
1.060
4,526,793
+0.06(+6.07%)
Feb 21, 2024
1.060
1.060
0.9610
0.9993
1,558,774
-0.01(-1.06%)
Feb 20, 2024
1.150
1.150
1.010
1.010
19,066
-0.12(-10.62%)
Feb 16, 2024
1.140
1.145
1.110
1.130
8,177
+0.00(+0.00%)
Feb 15, 2024
1.140
1.150
1.100
1.130
16,131
-0.01(-0.44%)
Feb 14, 2024
1.136
1.148
1.110
1.135
20,924
+0.04(+4.13%)
Feb 13, 2024
1.120
1.150
1.090
1.090
5,747
-0.03(-2.68%)
Feb 12, 2024
1.140
1.190
1.070
1.120
21,527
+0.01(+0.90%)
Feb 09, 2024
1.130
1.190
1.060
1.110
7,750
-0.02(-1.77%)
Feb 08, 2024
1.120
1.170
1.120
1.130
4,130
+0.02(+1.80%)
Feb 07, 2024
1.200
1.200
1.085
1.110
8,344
-0.04(-3.90%)
Feb 06, 2024
1.120
1.188
1.070
1.155
8,898
+0.05(+5.00%)
Feb 05, 2024
1.120
1.194
1.080
1.100
15,030
+0.03(+2.80%)
Feb 02, 2024
1.050
1.170
1.050
1.070
27,225
+0.00(+0.00%)
Feb 01, 2024
1.090
1.090
1.050
1.070
11,131
-0.04(-3.60%)
Jan 31, 2024
1.110
1.190
1.050
1.110
14,654
+0.04(+3.74%)
Jan 30, 2024
1.090
1.100
1.060
1.070
24,323
-0.02(-1.83%)
Jan 29, 2024
1.060
1.100
1.040
1.090
5,018
+0.03(+2.83%)
Jan 26, 2024
1.080
1.140
1.030
1.060
7,784
-0.03(-2.75%)
Jan 25, 2024
1.090
1.136
1.060
1.090
6,310
+0.00(+0.00%)
Jan 24, 2024
1.100
1.100
1.080
1.090
3,481
+0.01(+0.92%)
Jan 23, 2024
1.100
1.150
1.040
1.080
26,223
+0.01(+0.94%)
Jan 22, 2024
1.160
1.190
1.070
1.070
10,005
-0.12(-10.08%)
Jan 19, 2024
1.190
1.190
1.180
1.190
978
+0.00(+0.00%)
Jan 18, 2024
1.131
1.190
1.131
1.190
4,177
+0.01(+0.85%)
Jan 17, 2024
1.210
1.214
1.141
1.180
4,942
-0.04(-3.02%)
Jan 16, 2024
1.210
1.221
1.160
1.217
7,198
+0.03(+2.24%)
Jan 12, 2024
1.250
1.250
1.180
1.190
11,144
-0.06(-4.80%)
Jan 11, 2024
1.110
1.280
1.110
1.250
20,959
+0.05(+4.17%)
Jan 10, 2024
1.200
1.230
1.140
1.200
9,069
-0.02(-1.64%)
Jan 09, 2024
1.140
1.270
1.140
1.220
8,901
+0.01(+0.83%)
Jan 08, 2024
1.160
1.250
1.050
1.210
21,914
+0.03(+2.54%)
Jan 05, 2024
1.110
1.190
1.040
1.180
32,511
+0.05(+4.42%)
Jan 04, 2024
1.190
1.190
0.9877
1.130
794,098
-0.03(-2.59%)
Jan 03, 2024
1.220
1.240
1.110
1.160
36,557
-0.09(-7.37%)
Jan 02, 2024
1.310
1.310
1.221
1.252
10,151
-0.04(-2.92%)
Dec 29, 2023
1.280
1.380
1.160
1.290
36,054
-0.00(-0.39%)
Dec 28, 2023
1.250
1.303
1.190
1.295
13,553
+0.07(+5.71%)
Dec 27, 2023
1.280
1.380
1.180
1.225
41,896
-0.02(-2.00%)
Dec 26, 2023
1.270
1.318
1.160
1.250
14,710
+0.03(+2.46%)
Dec 22, 2023
1.210
1.260
1.210
1.220
5,297
+0.00(+0.00%)
Dec 21, 2023
1.210
1.370
1.210
1.220
8,350
-0.01(-0.89%)
Dec 20, 2023
1.230
1.295
1.160
1.231
14,150
-0.03(-2.30%)
Dec 19, 2023
1.220
1.380
1.130
1.260
56,667
+0.04(+3.28%)
Dec 18, 2023
1.090
1.300
1.030
1.220
68,059
+0.15(+14.02%)
Dec 15, 2023
1.080
1.110
1.030
1.070
5,709
-0.01(-0.92%)
Dec 14, 2023
1.060
1.084
1.020
1.080
2,801
+0.06(+5.87%)
Dec 13, 2023
1.030
1.094
0.9100
1.020
16,866
-0.01(-0.98%)
Dec 12, 2023
1.070
1.140
1.030
1.030
8,395
-0.06(-5.50%)
Dec 11, 2023
1.140
1.180
1.030
1.090
5,863
-0.03(-2.68%)
Dec 08, 2023
1.080
1.180
1.050
1.120
5,931
+0.05(+4.67%)
Dec 07, 2023
1.040
1.081
0.9001
1.070
36,014
+0.03(+2.88%)
Dec 06, 2023
1.130
1.170
1.020
1.040
17,814
-0.08(-7.14%)
Dec 05, 2023
1.120
1.200
1.080
1.120
19,321
-0.05(-4.27%)
Dec 04, 2023
1.160
1.250
1.120
1.170
48,388
-0.08(-6.73%)
Dec 01, 2023
1.160
1.300
1.086
1.254
97,473
-0.03(-2.00%)
Nov 30, 2023
1.090
1.400
1.020
1.280
1,000,324
+0.29(+29.29%)
Nov 29, 2023
0.9700
0.9999
0.9700
0.9900
999
+0.02(+2.06%)
Nov 28, 2023
0.9800
0.9800
0.9700
0.9700
1,888
+0.02(+2.11%)
Nov 27, 2023
0.9800
1.060
0.9101
0.9500
13,167
+0.00(+0.00%)
Nov 24, 2023
0.9500
1.000
0.9500
0.9500
7,349
-0.01(-1.03%)
Nov 22, 2023
0.9555
1.020
0.9100
0.9599
15,991
+0.05(+5.48%)
Nov 21, 2023
0.9300
0.9934
0.9001
0.9100
14,457
-0.06(-6.00%)
Nov 20, 2023
1.000
1.020
0.9199
0.9681
22,076
-0.00(-0.20%)
Nov 17, 2023
0.9600
1.161
0.9600
0.9700
13,718
+0.00(+0.04%)
Nov 16, 2023
1.040
1.040
0.9583
0.9696
4,175
-0.05(-4.94%)
Nov 15, 2023
1.080
1.100
0.9220
1.020
30,105
-0.11(-9.73%)
Nov 14, 2023
1.130
1.190
1.030
1.130
33,763
+0.07(+6.60%)
Nov 13, 2023
1.250
1.260
1.050
1.060
19,456
-0.09(-7.83%)
Nov 10, 2023
1.320
1.320
1.080
1.150
27,848
-0.16(-12.21%)
Nov 09, 2023
1.320
1.340
1.310
1.310
3,490
-0.02(-1.50%)
Nov 08, 2023
1.340
1.375
1.300
1.330
4,164
-0.02(-1.48%)
Nov 07, 2023
1.350
1.458
1.350
1.350
9,761
+0.01(+0.75%)
Nov 06, 2023
1.400
1.400
1.340
1.340
3,243
-0.04(-2.90%)
Nov 03, 2023
1.390
1.450
1.380
1.380
7,798
-0.01(-0.72%)
Nov 02, 2023
1.450
1.450
1.360
1.390
6,621
-0.07(-4.79%)
Nov 01, 2023
1.640
1.650
1.350
1.460
15,109
-0.17(-10.43%)
Oct 31, 2023
1.480
1.630
1.480
1.630
6,342
+0.07(+4.49%)
Oct 30, 2023
1.410
1.635
1.410
1.560
7,085
+0.15(+10.64%)
Oct 27, 2023
1.470
1.490
1.350
1.410
3,202
-0.06(-4.08%)
Oct 26, 2023
1.320
1.480
1.320
1.470
4,047
+0.14(+10.53%)
Oct 25, 2023
1.420
1.420
1.330
1.330
6,677
-0.03(-2.21%)
Oct 24, 2023
1.280
1.430
1.280
1.360
10,575
+0.06(+4.62%)
Oct 23, 2023
1.340
1.340
1.250
1.300
11,209
-0.04(-2.99%)
Oct 20, 2023
1.380
1.440
1.270
1.340
23,037
-0.09(-6.29%)
Oct 19, 2023
1.740
1.740
1.400
1.430
29,411
-0.32(-18.29%)
Oct 18, 2023
1.810
1.830
1.700
1.750
14,060
-0.07(-3.85%)
Oct 17, 2023
1.890
1.890
1.800
1.820
10,504
-0.07(-3.70%)
Oct 16, 2023
1.880
1.970
1.885
1.890
7,834
-0.05(-2.58%)
Oct 13, 2023
1.860
1.960
1.835
1.940
4,348
+0.07(+3.74%)
Oct 12, 2023
1.950
1.950
1.800
1.870
9,487
-0.11(-5.56%)
Oct 11, 2023
1.947
2.060
1.940
1.980
12,168
+0.03(+1.54%)
Oct 10, 2023
1.800
1.990
1.760
1.950
39,204
+0.12(+6.56%)
Oct 09, 2023
1.880
1.880
1.812
1.830
5,274
-0.02(-1.08%)
Oct 06, 2023
1.710
2.010
1.710
1.850
32,085
+0.00(+0.00%)
Oct 05, 2023
1.880
1.980
1.850
1.850
32,588
-0.02(-1.07%)
Oct 04, 2023
1.740
1.990
1.550
1.870
116,550
+0.09(+5.06%)
Oct 03, 2023
1.350
1.849
1.310
1.780
234,187
+0.14(+8.54%)
Oct 02, 2023
1.370
1.750
1.210
1.640
1,582,401
+0.31(+23.31%)
Sep 29, 2023
1.260
1.380
1.225
1.330
11,717
+0.08(+6.40%)
Sep 28, 2023
1.220
1.260
1.194
1.250
14,926
+0.00(+0.00%)
Sep 27, 2023
1.280
1.390
1.250
1.250
18,366
-0.06(-4.59%)
Sep 26, 2023
1.370
1.420
1.310
1.310
18,265
-0.05(-3.67%)
Sep 25, 2023
1.600
1.615
1.330
1.360
16,360
-0.24(-15.00%)
Sep 22, 2023
1.600
1.700
1.600
1.600
10,279
+0.00(+0.00%)
Sep 21, 2023
1.660
1.710
1.600
1.600
17,135
-0.12(-6.98%)
Sep 20, 2023
1.620
1.748
1.620
1.720
22,882
+0.07(+4.24%)
Sep 19, 2023
1.630
1.700
1.630
1.650
7,310
-0.01(-0.30%)
Sep 18, 2023
1.700
1.770
1.600
1.655
16,769
-0.01(-0.90%)
Sep 15, 2023
1.620
1.735
1.620
1.670
2,545
-0.01(-0.60%)
Sep 14, 2023
1.570
1.790
1.570
1.680
95,040
+0.10(+6.33%)
Sep 13, 2023
1.690
1.720
1.580
1.580
14,787
+0.00(+0.00%)
Sep 12, 2023
1.560
1.700
1.560
1.580
13,496
+0.01(+0.64%)
Sep 11, 2023
1.610
1.650
1.565
1.570
23,270
-0.04(-2.48%)
Sep 08, 2023
1.730
1.775
1.610
1.610
26,717
-0.05(-3.01%)
Sep 07, 2023
1.760
1.820
1.650
1.660
65,328
-0.09(-5.14%)
Sep 06, 2023
1.870
1.870
1.750
1.750
25,246
-0.04(-2.23%)
Sep 05, 2023
1.840
1.920
1.760
1.790
111,073
-0.18(-9.14%)
Sep 01, 2023
1.660
2.600
1.660
1.970
1,562,415
+0.29(+17.26%)
Aug 31, 2023
1.800
1.970
1.620
1.680
135,086
-0.11(-6.15%)
Aug 30, 2023
1.730
1.860
1.670
1.790
65,631
+0.08(+4.68%)
Aug 29, 2023
1.710
1.805
1.660
1.710
72,155
+0.00(+0.00%)
Aug 28, 2023
1.950
1.950
1.650
1.710
34,734
-0.20(-10.47%)
Aug 25, 2023
1.940
1.940
1.880
1.910
7,046
-0.04(-2.05%)
Aug 24, 2023
1.930
1.995
1.910
1.950
4,979
+0.02(+1.04%)
Aug 23, 2023
2.040
2.040
1.820
1.930
32,410
-0.04(-2.03%)
Aug 22, 2023
2.030
2.050
1.950
1.970
14,301
-0.06(-2.96%)
Aug 21, 2023
2.090
2.090
1.990
2.030
10,928
-0.03(-1.46%)
Aug 18, 2023
2.000
2.150
1.960
2.060
33,664
-0.01(-0.48%)
Aug 17, 2023
2.090
2.090
1.960
2.070
55,511
+0.01(+0.49%)
Aug 16, 2023
2.300
2.410
2.010
2.060
74,421
-0.12(-5.72%)
Aug 15, 2023
2.750
2.800
2.000
2.185
146,142
-0.77(-25.93%)
Aug 14, 2023
3.030
3.110
2.920
2.950
68,647
-0.07(-2.32%)
Aug 11, 2023
3.040
3.160
2.915
3.020
8,631
+0.00(+0.00%)
Aug 10, 2023
3.080
3.170
3.000
3.020
29,939
-0.10(-3.21%)
Aug 09, 2023
3.100
3.200
3.020
3.120
26,536
-0.01(-0.32%)
Aug 08, 2023
2.970
3.450
2.851
3.130
87,810
+0.23(+7.93%)
Aug 07, 2023
3.140
3.290
2.840
2.900
127,219
-0.22(-7.05%)
Aug 04, 2023
3.230
3.260
3.110
3.120
15,716
-0.17(-5.17%)
Aug 03, 2023
3.330
3.380
3.170
3.290
34,893
-0.07(-2.08%)
Aug 02, 2023
3.130
3.590
3.020
3.360
168,895
+0.30(+9.80%)
Aug 01, 2023
3.000
3.150
3.000
3.060
23,252
+0.01(+0.33%)
Jul 31, 2023
3.010
3.100
3.000
3.050
18,508
+0.07(+2.35%)
Jul 28, 2023
3.060
3.086
2.910
2.980
29,682
-0.11(-3.43%)
Jul 27, 2023
2.997
3.193
2.997
3.086
43,029
-0.01(-0.46%)
Jul 26, 2023
3.240
3.270
3.090
3.100
40,823
-0.15(-4.62%)
Jul 25, 2023
3.350
3.370
3.200
3.250
17,898
-0.04(-1.22%)
Jul 24, 2023
3.260
3.380
3.201
3.290
35,469
-0.06(-1.64%)
Jul 21, 2023
3.090
3.360
3.090
3.345
61,525
+0.24(+7.56%)
Jul 20, 2023
3.250
3.290
3.063
3.110
31,237
-0.17(-5.18%)
Jul 19, 2023
3.060
3.280
3.010
3.280
28,092
+0.09(+2.82%)
Jul 18, 2023
2.900
3.230
2.860
3.190
109,882
+0.29(+10.00%)
Jul 17, 2023
2.980
2.980
2.820
2.900
37,117
-0.02(-0.68%)
Jul 14, 2023
2.900
2.990
2.800
2.920
105,596
-0.03(-1.02%)
Jul 13, 2023
3.020
3.140
2.900
2.950
141,490
-0.13(-4.22%)
Jul 12, 2023
3.390
3.413
2.900
3.080
253,885
-0.35(-10.20%)
Jul 11, 2023
3.550
6.300
3.100
3.430
3,553,644
-0.01(-0.29%)
Jul 10, 2023
3.300
3.593
3.290
3.440
30,393
+0.17(+5.20%)
Jul 07, 2023
3.110
3.350
3.110
3.270
28,337
+0.08(+2.51%)
Jul 06, 2023
3.010
3.310
3.000
3.190
90,050
+0.14(+4.59%)
Jul 05, 2023
3.250
3.290
3.020
3.050
35,632
-0.15(-4.69%)
Jul 03, 2023
3.310
3.450
3.100
3.200
144,009
-0.03(-0.92%)
Jun 30, 2023
3.182
3.500
3.110
3.230
86,854
+0.04(+1.25%)
Jun 29, 2023
3.110
3.240
3.108
3.190
9,480
+0.03(+0.95%)
Jun 28, 2023
3.140
3.200
3.070
3.160
11,911
+0.03(+0.96%)
Jun 27, 2023
3.150
3.320
3.050
3.130
35,591
+0.00(+0.00%)
Jun 26, 2023
3.110
3.180
3.071
3.130
22,555
+0.04(+1.29%)
Jun 23, 2023
3.210
3.300
3.050
3.090
31,198
-0.11(-3.44%)
Jun 22, 2023
3.140
3.460
3.140
3.200
93,469
+0.08(+2.56%)
Jun 21, 2023
3.570
3.605
3.030
3.120
75,866
-0.46(-12.73%)
Jun 20, 2023
3.700
3.925
3.520
3.575
97,080
-0.17(-4.41%)
Jun 16, 2023
3.680
4.200
3.539
3.740
300,748
+0.07(+1.77%)
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.