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
Oportun Financial Corp
(NQ:
OPRT
)
3.470
-0.090 (-2.53%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 21, 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 21, 2024
3.520
3.610
3.400
3.470
112,901
-0.09(-2.53%)
May 20, 2024
3.590
3.635
3.512
3.560
124,546
-0.03(-0.84%)
May 17, 2024
3.760
3.760
3.520
3.590
209,211
-0.17(-4.52%)
May 16, 2024
3.860
3.921
3.750
3.760
135,392
-0.16(-4.08%)
May 15, 2024
4.330
4.330
3.800
3.920
240,167
-0.31(-7.33%)
May 14, 2024
4.320
4.480
4.210
4.230
335,980
-0.13(-2.98%)
May 13, 2024
4.480
4.600
4.310
4.360
348,623
-0.06(-1.36%)
May 10, 2024
4.000
4.430
3.710
4.420
826,951
+0.76(+20.77%)
May 09, 2024
3.660
3.770
3.630
3.660
378,803
+0.02(+0.55%)
May 08, 2024
3.580
3.750
3.500
3.640
236,579
-0.01(-0.27%)
May 07, 2024
3.610
3.705
3.550
3.650
309,966
+0.05(+1.39%)
May 06, 2024
3.540
3.710
3.500
3.600
201,669
+0.09(+2.56%)
May 03, 2024
3.290
3.580
3.200
3.510
489,693
+0.29(+9.01%)
May 02, 2024
3.300
3.350
3.170
3.220
143,475
-0.04(-1.23%)
May 01, 2024
3.190
3.350
3.080
3.260
227,083
+0.09(+2.84%)
Apr 30, 2024
3.190
3.310
3.120
3.170
208,903
-0.05(-1.55%)
Apr 29, 2024
3.090
3.380
3.060
3.220
244,221
+0.07(+2.22%)
Apr 26, 2024
3.090
3.370
3.060
3.150
293,792
+0.05(+1.61%)
Apr 25, 2024
3.260
3.440
3.040
3.100
558,505
-0.14(-4.32%)
Apr 24, 2024
3.180
3.420
3.110
3.240
867,164
+0.09(+2.86%)
Apr 23, 2024
2.700
3.530
2.580
3.150
11,698,118
+0.90(+40.00%)
Apr 22, 2024
2.340
2.340
2.180
2.250
303,361
-0.04(-1.75%)
Apr 19, 2024
2.290
2.460
2.280
2.290
127,938
-0.05(-2.14%)
Apr 18, 2024
2.180
2.470
2.140
2.340
174,557
+0.21(+9.86%)
Apr 17, 2024
2.220
2.225
2.080
2.130
197,922
-0.06(-2.74%)
Apr 16, 2024
2.190
2.250
2.050
2.190
289,568
-0.02(-0.90%)
Apr 15, 2024
2.270
2.320
2.150
2.210
127,970
-0.08(-3.49%)
Apr 12, 2024
2.310
2.310
2.190
2.290
76,164
-0.04(-1.72%)
Apr 11, 2024
2.310
2.340
2.210
2.330
64,666
+0.03(+1.30%)
Apr 10, 2024
2.090
2.320
2.089
2.300
224,977
+0.16(+7.48%)
Apr 09, 2024
2.290
2.340
2.090
2.140
520,916
-0.14(-6.14%)
Apr 08, 2024
2.210
2.350
2.175
2.280
203,863
+0.10(+4.59%)
Apr 05, 2024
2.350
2.350
2.150
2.180
352,916
-0.18(-7.63%)
Apr 04, 2024
2.400
2.480
2.300
2.360
146,212
-0.02(-0.84%)
Apr 03, 2024
2.300
2.480
2.266
2.380
111,199
+0.08(+3.48%)
Apr 02, 2024
2.370
2.370
2.250
2.300
182,982
-0.07(-2.95%)
Apr 01, 2024
2.420
2.470
2.320
2.370
135,165
-0.06(-2.47%)
Mar 28, 2024
2.440
2.500
2.410
2.430
116,224
+0.01(+0.41%)
Mar 27, 2024
2.500
2.510
2.400
2.420
147,401
-0.07(-2.81%)
Mar 26, 2024
2.510
2.545
2.450
2.490
166,700
-0.01(-0.40%)
Mar 25, 2024
2.630
2.650
2.500
2.500
207,241
-0.13(-4.94%)
Mar 22, 2024
2.660
2.696
2.600
2.630
98,592
+0.03(+1.15%)
Mar 21, 2024
2.750
2.891
2.570
2.600
181,157
-0.11(-4.06%)
Mar 20, 2024
2.610
2.720
2.520
2.710
208,957
+0.13(+5.04%)
Mar 19, 2024
2.770
2.770
2.550
2.580
269,586
-0.15(-5.49%)
Mar 18, 2024
2.950
3.056
2.720
2.730
399,342
-0.34(-11.07%)
Mar 15, 2024
3.500
3.535
2.780
3.070
1,373,667
-0.45(-12.78%)
Mar 14, 2024
3.600
3.670
3.460
3.520
221,279
-0.13(-3.56%)
Mar 13, 2024
3.700
3.830
3.265
3.650
411,034
-0.37(-9.20%)
Mar 12, 2024
3.740
4.066
3.740
4.020
312,994
+0.29(+7.77%)
Mar 11, 2024
3.700
3.868
3.550
3.730
194,162
+0.11(+3.04%)
Mar 08, 2024
3.660
3.830
3.570
3.620
80,244
+0.01(+0.28%)
Mar 07, 2024
3.790
3.864
3.560
3.610
100,603
-0.15(-3.99%)
Mar 06, 2024
3.610
3.780
3.555
3.760
105,675
+0.15(+4.16%)
Mar 05, 2024
3.730
3.835
3.610
3.610
81,957
-0.13(-3.48%)
Mar 04, 2024
3.930
3.972
3.730
3.740
97,299
-0.21(-5.32%)
Mar 01, 2024
3.870
3.980
3.770
3.950
114,084
+0.08(+2.07%)
Feb 29, 2024
3.710
3.910
3.710
3.870
108,030
+0.12(+3.20%)
Feb 28, 2024
3.930
4.020
3.750
3.750
117,212
-0.22(-5.54%)
Feb 27, 2024
3.930
3.990
3.850
3.970
107,749
+0.11(+2.85%)
Feb 26, 2024
3.870
4.060
3.730
3.860
140,880
-0.02(-0.52%)
Feb 23, 2024
3.730
3.890
3.650
3.880
120,202
+0.13(+3.47%)
Feb 22, 2024
3.780
3.800
3.675
3.750
53,612
+0.05(+1.35%)
Feb 21, 2024
3.740
3.815
3.660
3.700
82,882
-0.04(-1.07%)
Feb 20, 2024
3.730
3.880
3.700
3.740
98,629
-0.05(-1.32%)
Feb 16, 2024
3.820
3.870
3.450
3.790
120,878
-0.07(-1.81%)
Feb 15, 2024
3.700
3.960
3.700
3.860
178,612
+0.10(+2.66%)
Feb 14, 2024
3.440
3.820
3.440
3.760
250,836
+0.38(+11.24%)
Feb 13, 2024
3.390
3.440
3.330
3.380
168,168
-0.15(-4.25%)
Feb 12, 2024
3.280
3.565
3.280
3.530
154,931
+0.26(+7.95%)
Feb 09, 2024
3.310
3.340
3.240
3.270
81,011
-0.01(-0.30%)
Feb 08, 2024
3.340
3.340
3.230
3.280
188,196
-0.06(-1.80%)
Feb 07, 2024
3.520
3.520
3.320
3.340
210,005
-0.18(-5.11%)
Feb 06, 2024
3.440
3.545
3.380
3.520
136,411
+0.16(+4.76%)
Feb 05, 2024
3.510
3.640
3.290
3.360
211,527
-0.23(-6.41%)
Feb 02, 2024
3.640
3.695
3.575
3.590
129,129
-0.10(-2.71%)
Feb 01, 2024
3.690
3.870
3.510
3.690
233,253
+0.01(+0.27%)
Jan 31, 2024
3.930
3.985
3.625
3.680
160,180
-0.29(-7.30%)
Jan 30, 2024
4.120
4.120
3.920
3.970
117,488
-0.15(-3.64%)
Jan 29, 2024
3.990
4.140
3.990
4.120
84,798
+0.11(+2.74%)
Jan 26, 2024
3.980
4.050
3.950
4.010
105,252
+0.04(+1.01%)
Jan 25, 2024
4.140
4.180
3.950
3.970
114,259
-0.12(-2.93%)
Jan 24, 2024
4.240
4.350
4.055
4.090
164,156
-0.10(-2.39%)
Jan 23, 2024
4.080
4.235
4.040
4.190
193,176
+0.14(+3.46%)
Jan 22, 2024
3.890
4.180
3.890
4.050
378,285
+0.17(+4.38%)
Jan 19, 2024
3.550
3.920
3.440
3.880
440,485
+0.32(+9.14%)
Jan 18, 2024
3.820
3.820
3.420
3.555
826,982
-0.20(-5.45%)
Jan 17, 2024
4.180
4.180
3.700
3.760
465,777
-0.34(-8.29%)
Jan 16, 2024
4.270
4.280
4.040
4.100
455,899
-0.17(-3.98%)
Jan 12, 2024
4.410
4.545
4.223
4.270
320,826
-0.09(-2.06%)
Jan 11, 2024
4.310
4.390
4.212
4.360
287,624
+0.01(+0.23%)
Jan 10, 2024
4.030
4.370
4.030
4.350
239,202
+0.19(+4.57%)
Jan 09, 2024
4.150
4.220
4.090
4.160
283,842
-0.02(-0.48%)
Jan 08, 2024
3.970
4.210
3.920
4.180
233,089
+0.22(+5.56%)
Jan 05, 2024
3.850
4.000
3.810
3.960
161,960
+0.10(+2.59%)
Jan 04, 2024
3.760
3.880
3.740
3.860
148,494
+0.08(+2.12%)
Jan 03, 2024
3.800
3.970
3.740
3.780
263,915
-0.08(-2.07%)
Jan 02, 2024
3.880
3.880
3.580
3.860
534,071
-0.05(-1.28%)
Dec 29, 2023
3.780
3.945
3.780
3.910
657,187
+0.06(+1.56%)
Dec 28, 2023
3.760
3.870
3.650
3.850
349,158
+0.15(+4.05%)
Dec 27, 2023
3.650
3.760
3.612
3.700
263,397
+0.05(+1.37%)
Dec 26, 2023
3.630
3.665
3.572
3.650
218,950
+0.02(+0.55%)
Dec 22, 2023
3.540
3.650
3.440
3.630
273,469
+0.09(+2.54%)
Dec 21, 2023
3.400
3.620
3.400
3.540
563,132
+0.15(+4.42%)
Dec 20, 2023
3.250
3.890
3.245
3.390
811,506
+0.15(+4.63%)
Dec 19, 2023
3.150
3.340
3.130
3.240
588,724
+0.05(+1.57%)
Dec 18, 2023
3.090
3.290
2.980
3.190
432,852
+0.10(+3.24%)
Dec 15, 2023
3.190
3.310
3.080
3.090
534,574
-0.16(-4.92%)
Dec 14, 2023
3.090
3.410
3.035
3.250
702,931
+0.27(+9.06%)
Dec 13, 2023
2.910
3.010
2.780
2.980
584,999
+0.06(+2.05%)
Dec 12, 2023
2.900
2.990
2.870
2.920
219,241
-0.01(-0.34%)
Dec 11, 2023
2.990
3.030
2.900
2.930
387,294
-0.08(-2.66%)
Dec 08, 2023
2.930
3.010
2.850
3.010
429,621
+0.12(+4.15%)
Dec 07, 2023
2.870
3.000
2.830
2.890
218,154
-0.01(-0.34%)
Dec 06, 2023
2.630
3.034
2.630
2.900
462,868
+0.30(+11.54%)
Dec 05, 2023
2.670
2.710
2.560
2.600
257,701
-0.10(-3.70%)
Dec 04, 2023
2.620
2.720
2.560
2.700
562,923
+0.10(+3.85%)
Dec 01, 2023
2.600
2.680
2.370
2.600
766,976
+0.00(+0.00%)
Nov 30, 2023
2.650
2.650
2.470
2.600
383,360
+0.14(+5.69%)
Nov 29, 2023
2.470
2.600
2.440
2.460
391,688
+0.04(+1.65%)
Nov 28, 2023
2.250
2.440
2.170
2.420
346,719
+0.20(+9.01%)
Nov 27, 2023
2.200
2.250
2.131
2.220
248,070
+0.07(+3.26%)
Nov 24, 2023
2.150
2.260
2.150
2.150
144,284
-0.02(-0.69%)
Nov 22, 2023
2.250
2.250
2.145
2.165
201,660
-0.06(-2.91%)
Nov 21, 2023
2.280
2.370
2.200
2.230
340,640
-0.07(-3.04%)
Nov 20, 2023
2.450
2.450
2.230
2.300
400,979
-0.11(-4.56%)
Nov 17, 2023
2.350
2.455
2.335
2.410
354,042
+0.06(+2.77%)
Nov 16, 2023
2.600
2.600
2.300
2.345
404,583
-0.23(-9.11%)
Nov 15, 2023
2.620
2.680
2.560
2.580
241,179
-0.02(-0.77%)
Nov 14, 2023
2.600
2.670
2.550
2.600
579,597
+0.09(+3.59%)
Nov 13, 2023
2.530
2.580
2.450
2.510
272,617
+0.00(+0.00%)
Nov 10, 2023
2.660
2.660
2.470
2.510
364,150
-0.10(-3.83%)
Nov 09, 2023
2.590
2.710
2.450
2.610
530,607
+0.03(+1.16%)
Nov 08, 2023
2.940
3.000
2.540
2.580
970,728
-0.39(-13.13%)
Nov 07, 2023
4.000
4.165
2.800
2.970
1,873,250
-2.85(-48.97%)
Nov 06, 2023
6.150
6.230
5.740
5.820
432,442
-0.30(-4.90%)
Nov 03, 2023
6.020
6.360
6.020
6.120
277,271
+0.21(+3.55%)
Nov 02, 2023
5.850
6.040
5.780
5.910
209,600
+0.06(+1.03%)
Nov 01, 2023
5.830
6.020
5.740
5.850
97,863
+0.00(+0.00%)
Oct 31, 2023
5.710
5.890
5.682
5.850
197,110
+0.17(+2.99%)
Oct 30, 2023
5.480
5.880
5.210
5.680
126,941
+0.17(+3.09%)
Oct 27, 2023
5.530
5.560
5.340
5.510
102,550
+0.12(+2.23%)
Oct 26, 2023
5.340
5.560
5.210
5.390
136,842
+0.02(+0.37%)
Oct 25, 2023
5.880
5.880
5.245
5.370
210,433
-0.44(-7.57%)
Oct 24, 2023
5.870
6.040
5.780
5.810
190,929
-0.03(-0.51%)
Oct 23, 2023
5.870
6.020
5.785
5.840
125,300
-0.06(-1.02%)
Oct 20, 2023
6.180
6.180
5.850
5.900
113,860
-0.16(-2.64%)
Oct 19, 2023
5.780
6.265
5.720
6.060
159,086
+0.23(+3.95%)
Oct 18, 2023
6.190
6.210
5.790
5.830
151,117
-0.44(-7.02%)
Oct 17, 2023
6.590
6.680
6.120
6.270
286,673
-0.68(-9.78%)
Oct 16, 2023
6.960
7.100
6.910
6.950
204,509
+0.12(+1.76%)
Oct 13, 2023
7.140
7.140
6.730
6.830
145,369
-0.25(-3.53%)
Oct 12, 2023
7.190
7.190
6.924
7.080
135,452
-0.10(-1.39%)
Oct 11, 2023
7.130
7.320
7.130
7.180
158,092
+0.08(+1.13%)
Oct 10, 2023
6.870
7.200
6.870
7.100
167,969
+0.31(+4.57%)
Oct 09, 2023
6.910
6.910
6.631
6.790
110,885
-0.03(-0.44%)
Oct 06, 2023
6.640
6.930
6.640
6.820
126,996
+0.07(+1.04%)
Oct 05, 2023
6.650
6.835
6.650
6.750
220,192
+0.05(+0.75%)
Oct 04, 2023
6.820
6.969
6.550
6.700
160,755
-0.13(-1.90%)
Oct 03, 2023
7.150
7.150
6.710
6.830
129,252
-0.36(-5.01%)
Oct 02, 2023
7.220
7.405
7.170
7.190
353,036
-0.03(-0.42%)
Sep 29, 2023
7.220
7.290
7.140
7.220
536,303
+0.01(+0.14%)
Sep 28, 2023
7.260
7.300
7.110
7.210
111,790
-0.01(-0.14%)
Sep 27, 2023
7.340
7.480
7.180
7.220
118,112
-0.04(-0.55%)
Sep 26, 2023
7.300
7.530
7.210
7.260
111,836
-0.19(-2.55%)
Sep 25, 2023
7.090
7.490
7.330
7.450
159,753
+0.29(+4.05%)
Sep 22, 2023
7.300
7.300
7.130
7.160
82,074
-0.15(-2.05%)
Sep 21, 2023
7.380
7.440
7.250
7.310
93,267
-0.19(-2.53%)
Sep 20, 2023
7.650
7.710
7.460
7.500
107,614
-0.11(-1.45%)
Sep 19, 2023
7.330
7.610
7.330
7.610
185,733
+0.29(+3.96%)
Sep 18, 2023
7.360
7.380
7.220
7.320
103,906
-0.09(-1.21%)
Sep 15, 2023
7.450
7.540
7.370
7.410
172,165
-0.12(-1.59%)
Sep 14, 2023
7.520
7.580
7.450
7.530
243,033
+0.00(+0.00%)
Sep 13, 2023
7.480
7.625
7.420
7.530
170,666
+0.05(+0.67%)
Sep 12, 2023
7.530
7.620
7.012
7.480
250,296
-0.05(-0.66%)
Sep 11, 2023
7.540
7.610
7.450
7.530
232,180
+0.02(+0.27%)
Sep 08, 2023
7.410
7.620
7.360
7.510
165,089
+0.02(+0.27%)
Sep 07, 2023
7.250
7.560
7.090
7.490
146,074
+0.22(+3.03%)
Sep 06, 2023
7.250
7.340
7.020
7.270
70,937
+0.05(+0.69%)
Sep 05, 2023
7.270
7.730
7.130
7.220
238,432
-0.05(-0.69%)
Sep 01, 2023
7.130
7.300
6.910
7.270
178,067
+0.27(+3.86%)
Aug 31, 2023
7.080
7.150
6.750
7.000
151,381
+0.00(+0.00%)
Aug 30, 2023
7.080
7.090
6.716
7.000
137,881
-0.10(-1.41%)
Aug 29, 2023
6.990
7.150
6.890
7.100
238,818
+0.13(+1.87%)
Aug 28, 2023
6.680
6.995
6.680
6.970
82,044
+0.30(+4.50%)
Aug 25, 2023
6.830
6.990
6.580
6.670
52,849
-0.15(-2.20%)
Aug 24, 2023
6.900
6.920
6.550
6.820
85,374
-0.13(-1.87%)
Aug 23, 2023
6.640
6.980
6.560
6.950
102,890
+0.31(+4.67%)
Aug 22, 2023
6.560
6.660
6.480
6.640
212,429
+0.09(+1.37%)
Aug 21, 2023
6.600
6.620
6.360
6.550
109,335
-0.04(-0.61%)
Aug 18, 2023
6.640
6.685
6.520
6.590
99,188
-0.09(-1.35%)
Aug 17, 2023
6.980
7.070
6.670
6.680
91,852
-0.32(-4.57%)
Aug 16, 2023
6.850
7.010
6.510
7.000
141,338
+0.17(+2.49%)
Aug 15, 2023
6.970
6.990
6.510
6.830
247,407
-0.07(-1.01%)
Aug 14, 2023
6.600
6.910
6.500
6.900
144,983
+0.22(+3.29%)
Aug 11, 2023
6.480
6.990
6.480
6.680
173,766
+0.15(+2.30%)
Aug 10, 2023
7.010
7.050
6.300
6.530
375,100
-0.31(-4.53%)
Aug 09, 2023
6.000
7.190
5.740
6.840
772,952
+1.59(+30.29%)
Aug 08, 2023
5.330
5.450
5.140
5.250
231,248
-0.12(-2.23%)
Aug 07, 2023
5.490
5.490
5.240
5.370
120,113
-0.09(-1.65%)
Aug 04, 2023
5.560
5.590
5.375
5.460
114,099
-0.10(-1.80%)
Aug 03, 2023
5.640
5.820
5.430
5.560
80,229
-0.14(-2.46%)
Aug 02, 2023
5.990
6.000
5.670
5.700
121,082
-0.45(-7.32%)
Aug 01, 2023
6.120
6.230
5.980
6.150
161,859
+0.00(+0.00%)
Jul 31, 2023
6.170
6.345
6.110
6.150
119,464
+0.00(+0.00%)
Jul 28, 2023
6.150
6.390
6.120
6.150
76,685
+0.08(+1.32%)
Jul 27, 2023
6.340
6.490
6.060
6.070
97,952
-0.26(-4.11%)
Jul 26, 2023
6.140
6.335
6.130
6.330
118,467
+0.24(+3.94%)
Jul 25, 2023
6.400
6.405
6.070
6.090
184,036
-0.21(-3.33%)
Jul 24, 2023
6.190
6.450
6.125
6.300
96,321
+0.19(+3.11%)
Jul 21, 2023
6.470
6.484
6.080
6.110
108,234
-0.29(-4.53%)
Jul 20, 2023
5.990
6.550
5.990
6.400
185,429
+0.28(+4.58%)
Jul 19, 2023
5.850
6.245
5.840
6.120
143,145
+0.33(+5.70%)
Jul 18, 2023
5.680
5.835
5.680
5.790
151,003
+0.12(+2.12%)
Jul 17, 2023
5.650
5.790
5.595
5.670
121,847
+0.01(+0.18%)
Jul 14, 2023
5.750
5.750
5.500
5.660
139,878
-0.04(-0.70%)
Jul 13, 2023
6.010
6.070
5.670
5.700
150,192
-0.29(-4.84%)
Jul 12, 2023
6.090
6.150
5.947
5.990
296,924
+0.03(+0.50%)
Jul 11, 2023
5.770
6.030
5.690
5.960
274,807
+0.23(+4.01%)
Jul 10, 2023
5.510
5.760
5.470
5.730
150,429
+0.25(+4.56%)
Jul 07, 2023
5.430
5.580
5.320
5.480
260,719
+0.00(+0.00%)
Jul 06, 2023
5.670
5.670
5.445
5.480
168,757
-0.19(-3.35%)
Jul 05, 2023
6.050
6.050
5.670
5.670
120,252
-0.30(-5.03%)
Jul 03, 2023
5.950
6.120
5.850
5.970
77,562
+0.00(+0.00%)
Jun 30, 2023
6.030
6.110
5.760
5.970
211,052
-0.01(-0.17%)
Jun 29, 2023
5.940
6.220
5.880
5.980
423,960
+0.33(+5.84%)
Jun 28, 2023
5.960
6.000
5.640
5.650
191,972
-0.28(-4.72%)
Jun 27, 2023
5.670
6.030
5.610
5.930
249,969
+0.30(+5.33%)
Jun 26, 2023
5.560
5.920
5.560
5.630
230,570
+0.10(+1.81%)
Jun 23, 2023
5.550
5.810
5.470
5.530
3,490,098
-0.12(-2.12%)
Jun 22, 2023
5.640
5.760
5.400
5.650
351,357
-0.05(-0.88%)
Jun 21, 2023
5.590
5.760
5.470
5.700
198,715
+0.04(+0.71%)
Jun 20, 2023
5.510
5.690
5.340
5.660
224,299
+0.10(+1.80%)
Jun 16, 2023
5.800
5.800
5.345
5.560
667,650
-0.18(-3.14%)
Jun 15, 2023
5.760
5.910
5.580
5.740
285,838
-0.12(-2.05%)
Jun 14, 2023
5.930
6.260
5.780
5.860
292,487
+0.01(+0.17%)
Jun 13, 2023
5.930
6.090
5.840
5.850
272,161
-0.01(-0.17%)
Jun 12, 2023
5.800
6.120
5.700
5.860
165,022
+0.08(+1.47%)
Jun 09, 2023
5.720
5.940
5.640
5.775
121,154
+0.08(+1.49%)
Jun 08, 2023
6.000
6.000
5.560
5.690
265,507
-0.38(-6.26%)
Jun 07, 2023
5.870
6.390
5.870
6.070
227,571
+0.12(+2.02%)
Jun 06, 2023
5.710
6.040
5.530
5.950
330,428
+0.24(+4.20%)
Jun 05, 2023
6.020
6.040
5.690
5.710
236,449
-0.29(-4.83%)
Jun 02, 2023
5.740
6.030
5.340
6.000
206,847
+0.38(+6.76%)
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.