Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: WEAV )

8.650 +0.090 (+1.05%)
Official Closing Price Updated: 7:00 PM EDT, May 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2023 11.27 11.66 11.04 11.11 1,163,557 +0.28(+2.59%)
Jun 29, 2023 10.92 11.00 10.48 10.83 619,101 +0.02(+0.19%)
Jun 28, 2023 10.28 10.82 10.18 10.81 533,292 +0.53(+5.16%)
Jun 27, 2023 10.00 10.57 10.00 10.28 769,181 +0.37(+3.73%)
Jun 26, 2023 9.470 10.33 9.300 9.910 1,542,966 +0.78(+8.54%)
Jun 23, 2023 8.710 9.130 8.570 9.130 1,578,396 +0.31(+3.51%)
Jun 22, 2023 8.650 9.040 8.589 8.820 404,978 +0.07(+0.80%)
Jun 21, 2023 8.630 8.850 8.250 8.750 802,850 +0.26(+3.06%)
Jun 20, 2023 8.140 8.710 7.810 8.490 1,695,190 +0.27(+3.28%)
Jun 16, 2023 8.770 8.770 8.120 8.220 826,330 -0.46(-5.30%)
Jun 15, 2023 8.490 8.850 8.422 8.680 389,431 +3.23(+59.27%)
May 08, 2023 5.300 5.570 5.170 5.450 699,297 +0.17(+3.22%)
May 05, 2023 5.450 5.450 5.140 5.280 668,863 -0.07(-1.31%)
May 04, 2023 4.820 5.390 4.660 5.350 1,912,855 +1.09(+25.59%)
May 03, 2023 4.220 4.270 4.040 4.260 152,540 +0.08(+1.91%)
May 02, 2023 4.380 4.480 4.160 4.180 140,952 -0.22(-5.00%)
May 01, 2023 4.400 4.440 4.250 4.400 112,965 -0.03(-0.68%)
Apr 28, 2023 4.410 4.520 4.360 4.430 51,102 -0.01(-0.23%)
Apr 27, 2023 4.410 4.480 4.330 4.440 75,269 +0.04(+0.91%)
Apr 26, 2023 4.340 4.500 4.280 4.400 104,881 +0.05(+1.15%)
Apr 25, 2023 4.330 4.390 4.210 4.350 107,050 -0.04(-0.91%)
Apr 24, 2023 4.470 4.530 4.330 4.390 56,500 -0.11(-2.44%)
Apr 21, 2023 4.470 4.570 4.410 4.500 68,691 +0.03(+0.67%)
Apr 20, 2023 4.440 4.530 4.400 4.470 143,850 -0.02(-0.45%)
Apr 19, 2023 4.540 4.570 4.400 4.490 92,628 -0.08(-1.75%)
Apr 18, 2023 4.620 4.635 4.520 4.570 73,030 -0.01(-0.22%)
Apr 17, 2023 4.500 4.600 4.370 4.580 188,771 +0.09(+2.00%)
Apr 14, 2023 4.470 4.550 4.330 4.490 183,793 +0.02(+0.45%)
Apr 13, 2023 4.620 4.690 4.410 4.470 143,524 -0.14(-3.04%)
Apr 12, 2023 5.070 5.090 4.570 4.610 115,778 -0.39(-7.80%)
Apr 11, 2023 5.220 5.260 4.970 5.000 817,027 -0.21(-4.03%)
Apr 10, 2023 5.200 5.230 5.000 5.210 154,902 -0.03(-0.57%)
Apr 06, 2023 5.200 5.280 5.060 5.240 424,872 +0.06(+1.16%)
Apr 05, 2023 5.240 5.240 5.000 5.180 115,176 -0.02(-0.38%)
Apr 04, 2023 5.250 5.250 5.070 5.200 348,682 +0.04(+0.78%)
Apr 03, 2023 5.030 5.230 4.950 5.160 771,279 +0.19(+3.82%)
Mar 31, 2023 4.780 5.130 4.630 4.970 1,391,854 +0.22(+4.63%)
Mar 30, 2023 4.840 4.890 4.690 4.750 47,332 -0.05(-1.04%)
Mar 29, 2023 4.790 4.850 4.730 4.800 59,613 +0.04(+0.84%)
Mar 28, 2023 4.850 4.920 4.680 4.760 193,312 -0.13(-2.66%)
Mar 27, 2023 4.890 4.901 4.750 4.890 88,622 +0.03(+0.62%)
Mar 24, 2023 4.800 4.900 4.800 4.860 60,095 +0.02(+0.41%)
Mar 23, 2023 4.750 4.890 4.730 4.840 116,271 +0.12(+2.54%)
Mar 22, 2023 4.840 4.850 4.715 4.720 74,911 -0.12(-2.48%)
Mar 21, 2023 4.680 4.900 4.635 4.840 199,011 +0.22(+4.76%)
Mar 20, 2023 4.600 4.655 4.450 4.620 103,470 -0.03(-0.65%)
Mar 17, 2023 4.560 4.650 4.480 4.650 227,966 +0.08(+1.75%)
Mar 16, 2023 4.520 4.700 4.500 4.570 133,419 -0.03(-0.65%)
Mar 15, 2023 4.520 4.740 4.520 4.600 138,896 +0.00(+0.00%)
Mar 14, 2023 4.640 4.760 4.510 4.600 168,322 +0.12(+2.68%)
Mar 13, 2023 4.460 4.760 4.400 4.480 116,916 -0.07(-1.54%)
Mar 10, 2023 4.880 4.880 4.330 4.550 255,035 -0.37(-7.52%)
Mar 09, 2023 4.970 5.055 4.900 4.920 150,536 -0.05(-1.01%)
Mar 08, 2023 5.100 5.360 4.895 4.970 845,672 -0.12(-2.36%)
Mar 07, 2023 5.320 5.350 5.000 5.090 576,657 -0.23(-4.32%)
Mar 06, 2023 5.470 5.470 5.275 5.320 105,276 -0.13(-2.39%)
Mar 03, 2023 5.310 5.520 5.310 5.450 119,861 +0.15(+2.83%)
Mar 02, 2023 5.230 5.350 5.170 5.300 74,985 +0.08(+1.53%)
Mar 01, 2023 5.200 5.280 5.163 5.220 257,737 +0.05(+0.97%)
Feb 28, 2023 5.070 5.340 5.070 5.170 96,200 +0.11(+2.17%)
Feb 27, 2023 5.180 5.230 4.920 5.060 217,065 -0.09(-1.75%)
Feb 24, 2023 5.340 5.390 5.150 5.150 84,450 -0.34(-6.19%)
Feb 23, 2023 5.170 5.550 4.990 5.490 200,270 +0.66(+13.66%)
Feb 22, 2023 5.040 5.050 4.710 4.830 133,948 -0.14(-2.82%)
Feb 21, 2023 5.010 5.120 4.800 4.970 246,443 -0.16(-3.12%)
Feb 17, 2023 5.300 5.300 4.860 5.130 113,504 -0.14(-2.66%)
Feb 16, 2023 5.350 5.350 5.200 5.270 77,445 -0.16(-2.95%)
Feb 15, 2023 5.370 5.505 5.370 5.430 155,744 +0.01(+0.18%)
Feb 14, 2023 5.490 5.676 5.400 5.420 100,704 -0.09(-1.63%)
Feb 13, 2023 5.430 5.533 5.270 5.510 67,395 +0.07(+1.29%)
Feb 10, 2023 5.210 5.480 5.075 5.440 85,679 +0.18(+3.42%)
Feb 09, 2023 5.490 5.555 5.242 5.260 61,158 -0.21(-3.84%)
Feb 08, 2023 5.030 5.520 5.030 5.470 84,754 +0.34(+6.63%)
Feb 07, 2023 4.880 5.160 4.838 5.130 174,275 +0.23(+4.69%)
Feb 06, 2023 5.090 5.150 4.880 4.900 75,406 -0.24(-4.67%)
Feb 03, 2023 5.160 5.260 5.120 5.140 183,712 -0.06(-1.15%)
Feb 02, 2023 5.200 5.450 5.120 5.200 223,049 +0.00(+0.00%)
Feb 01, 2023 5.200 5.290 5.090 5.200 138,942 +0.00(+0.00%)
Jan 31, 2023 5.090 5.210 5.090 5.200 74,468 +0.14(+2.77%)
Jan 30, 2023 5.290 5.360 5.050 5.060 75,586 -0.32(-5.95%)
Jan 27, 2023 5.310 5.485 5.170 5.380 120,867 +0.07(+1.32%)
Jan 26, 2023 5.400 5.530 5.210 5.310 49,281 -0.06(-1.12%)
Jan 25, 2023 5.240 5.370 5.050 5.370 34,023 +0.04(+0.75%)
Jan 24, 2023 5.330 5.390 5.240 5.330 38,186 -0.07(-1.30%)
Jan 23, 2023 5.370 5.430 5.310 5.400 47,676 +0.06(+1.12%)
Jan 20, 2023 5.140 5.360 5.100 5.340 46,760 +0.28(+5.53%)
Jan 19, 2023 5.140 5.160 5.030 5.060 28,979 -0.08(-1.56%)
Jan 18, 2023 5.390 5.450 5.090 5.140 78,688 -0.18(-3.38%)
Jan 17, 2023 5.320 5.375 5.160 5.320 84,739 +0.00(+0.00%)
Jan 13, 2023 5.180 5.380 5.180 5.320 51,323 +0.11(+2.11%)
Jan 12, 2023 5.040 5.220 4.970 5.210 67,197 +0.20(+3.99%)
Jan 11, 2023 4.870 5.030 4.870 5.010 78,960 +0.15(+3.09%)
Jan 10, 2023 4.690 4.880 4.601 4.860 63,570 +0.17(+3.62%)
Jan 09, 2023 4.410 4.780 4.380 4.690 91,885 +0.31(+7.08%)
Jan 06, 2023 4.390 4.530 4.160 4.380 62,381 +0.01(+0.23%)
Jan 05, 2023 4.510 4.510 4.280 4.370 87,802 -0.13(-2.89%)
Jan 04, 2023 4.510 4.630 4.415 4.500 64,130 +0.07(+1.58%)
Jan 03, 2023 4.670 4.740 4.310 4.430 100,079 -0.15(-3.28%)
Dec 30, 2022 4.570 4.670 4.490 4.580 81,196 -0.03(-0.65%)
Dec 29, 2022 4.450 4.670 4.450 4.610 88,425 +0.22(+5.01%)
Dec 28, 2022 4.240 4.415 4.210 4.390 90,866 +0.09(+2.09%)
Dec 27, 2022 4.310 4.378 4.260 4.300 111,817 -0.01(-0.23%)
Dec 23, 2022 4.430 4.500 4.280 4.310 179,083 -0.11(-2.49%)
Dec 22, 2022 4.420 4.490 4.360 4.420 92,323 -0.03(-0.67%)
Dec 21, 2022 4.480 4.580 4.330 4.450 85,470 -0.01(-0.22%)
Dec 20, 2022 4.350 4.550 4.260 4.460 82,942 +0.04(+0.90%)
Dec 19, 2022 4.470 4.538 4.255 4.420 115,523 -0.09(-2.00%)
Dec 16, 2022 4.160 4.560 4.120 4.510 547,832 +0.33(+7.89%)
Dec 15, 2022 4.210 4.230 4.020 4.180 165,447 -0.04(-0.95%)
Dec 14, 2022 4.350 4.385 4.150 4.220 131,400 -0.17(-3.87%)
Dec 13, 2022 4.680 4.680 4.290 4.390 219,725 -0.09(-2.01%)
Dec 12, 2022 4.260 4.670 4.260 4.480 231,447 +0.23(+5.41%)
Dec 09, 2022 4.290 4.430 4.200 4.250 106,534 -0.07(-1.62%)
Dec 08, 2022 4.100 4.330 4.020 4.320 121,655 +0.16(+3.85%)
Dec 07, 2022 3.830 4.180 3.820 4.160 131,744 +0.31(+8.05%)
Dec 06, 2022 3.940 3.990 3.750 3.850 87,573 -0.07(-1.79%)
Dec 05, 2022 3.930 4.100 3.855 3.920 146,747 -0.03(-0.76%)
Dec 02, 2022 3.910 4.035 3.740 3.950 207,078 -0.03(-0.75%)
Dec 01, 2022 3.950 4.030 3.890 3.980 323,535 +0.04(+1.02%)
Nov 30, 2022 3.910 3.990 3.785 3.940 464,635 +0.01(+0.25%)
Nov 29, 2022 3.980 4.070 3.750 3.930 162,856 -0.04(-1.01%)
Nov 28, 2022 4.130 4.230 3.940 3.970 113,911 -0.18(-4.34%)
Nov 25, 2022 4.200 4.230 4.090 4.150 60,403 -0.05(-1.19%)
Nov 23, 2022 4.150 4.260 4.050 4.200 144,416 +0.05(+1.20%)
Nov 22, 2022 4.100 4.160 3.970 4.150 175,345 +0.07(+1.72%)
Nov 21, 2022 4.220 4.300 4.060 4.080 69,780 -0.16(-3.77%)
Nov 18, 2022 4.420 4.450 4.230 4.240 133,517 -0.07(-1.62%)
Nov 17, 2022 4.470 4.505 4.220 4.310 171,263 -0.24(-5.27%)
Nov 16, 2022 4.490 4.680 4.250 4.550 189,680 +0.02(+0.44%)
Nov 15, 2022 4.730 4.750 4.500 4.530 141,427 -0.09(-1.95%)
Nov 14, 2022 4.790 4.790 4.590 4.620 121,858 -0.24(-4.94%)
Nov 11, 2022 4.770 4.890 4.620 4.860 260,876 +0.06(+1.25%)
Nov 10, 2022 4.690 5.010 4.640 4.800 155,822 +0.28(+6.19%)
Nov 09, 2022 4.850 4.850 4.480 4.520 92,732 -0.38(-7.76%)
Nov 08, 2022 4.950 5.000 4.770 4.900 236,329 +0.03(+0.62%)
Nov 07, 2022 4.890 5.030 4.790 4.870 201,981 -0.11(-2.21%)
Nov 04, 2022 4.980 4.995 4.680 4.980 171,518 +0.09(+1.84%)
Nov 03, 2022 5.170 5.360 4.780 4.890 226,083 -0.30(-5.78%)
Nov 02, 2022 5.370 5.080 5.190 400,687 -0.25(-4.60%)
Nov 01, 2022 5.600 5.690 5.380 5.440 193,873 -0.06(-1.09%)
Oct 31, 2022 5.540 5.620 5.475 5.500 293,687 -0.12(-2.14%)
Oct 28, 2022 5.640 5.660 5.490 5.620 168,036 +0.02(+0.36%)
Oct 27, 2022 5.770 5.790 5.570 5.600 337,385 -0.15(-2.61%)
Oct 26, 2022 5.780 5.910 5.700 5.750 175,558 -0.05(-0.86%)
Oct 25, 2022 5.650 6.100 5.572 5.800 306,415 +0.12(+2.11%)
Oct 24, 2022 5.960 5.960 5.480 5.680 250,694 -0.24(-4.05%)
Oct 21, 2022 6.150 6.150 5.790 5.920 155,526 -0.13(-2.15%)
Oct 20, 2022 6.130 6.390 5.870 6.050 164,939 -0.05(-0.82%)
Oct 19, 2022 6.280 6.390 5.860 6.100 204,650 -0.29(-4.54%)
Oct 18, 2022 6.420 6.680 6.250 6.390 217,283 +0.16(+2.57%)
Oct 17, 2022 6.050 6.500 6.050 6.230 173,577 +0.34(+5.77%)
Oct 14, 2022 6.080 6.085 5.760 5.890 107,205 -0.11(-1.83%)
Oct 13, 2022 5.540 6.100 5.460 6.000 151,600 +0.21(+3.63%)
Oct 12, 2022 5.810 5.845 5.620 5.790 76,787 +0.02(+0.35%)
Oct 11, 2022 5.830 5.870 5.560 5.770 132,223 -0.09(-1.54%)
Oct 10, 2022 5.920 6.000 5.670 5.860 98,800 -0.05(-0.85%)
Oct 07, 2022 6.170 6.190 5.870 5.910 109,244 -0.33(-5.29%)
Oct 06, 2022 6.160 6.530 6.100 6.240 222,814 -0.14(-2.19%)
Oct 05, 2022 6.110 6.610 6.090 6.380 192,217 +0.17(+2.74%)
Oct 04, 2022 5.510 6.210 5.510 6.210 344,648 +0.84(+15.64%)
Oct 03, 2022 5.120 5.470 4.950 5.370 362,726 +0.32(+6.34%)
Sep 30, 2022 4.980 5.185 4.860 5.050 365,650 +0.05(+1.00%)
Sep 29, 2022 5.090 5.090 4.800 5.000 154,698 -0.19(-3.66%)
Sep 28, 2022 4.800 5.290 4.800 5.190 152,468 +0.39(+8.13%)
Sep 27, 2022 4.800 5.003 4.770 4.800 320,974 +0.05(+1.05%)
Sep 26, 2022 4.910 5.137 4.630 4.750 166,257 -0.26(-5.19%)
Sep 23, 2022 5.010 5.210 4.980 5.010 488,140 -0.03(-0.60%)
Sep 22, 2022 4.810 5.100 4.810 5.040 270,046 +0.13(+2.65%)
Sep 21, 2022 4.830 5.075 4.785 4.910 270,440 +0.06(+1.24%)
Sep 20, 2022 5.540 5.550 4.830 4.850 260,411 -0.76(-13.55%)
Sep 19, 2022 5.630 5.880 5.430 5.610 419,915 -0.15(-2.60%)
Sep 16, 2022 5.650 6.160 5.586 5.760 3,591,666 +0.00(+0.00%)
Sep 15, 2022 6.000 6.060 5.680 5.760 411,073 -0.25(-4.16%)
Sep 14, 2022 6.600 6.600 6.000 6.010 345,834 -0.57(-8.66%)
Sep 13, 2022 6.500 6.850 6.400 6.580 275,079 -0.17(-2.52%)
Sep 12, 2022 6.530 6.930 6.410 6.750 253,995 +0.29(+4.49%)
Sep 09, 2022 6.620 6.840 6.310 6.460 402,525 -0.09(-1.37%)
Sep 08, 2022 6.140 6.585 6.140 6.550 369,963 +0.34(+5.48%)
Sep 07, 2022 5.920 6.240 5.770 6.210 234,840 +0.36(+6.15%)
Sep 06, 2022 6.140 6.500 5.850 5.850 373,555 -0.16(-2.66%)
Sep 02, 2022 5.960 6.150 5.760 6.010 292,079 +0.04(+0.67%)
Sep 01, 2022 5.670 6.055 5.400 5.970 293,818 +0.20(+3.47%)
Aug 31, 2022 5.660 5.970 5.600 5.770 215,256 +0.19(+3.41%)
Aug 30, 2022 5.590 5.720 5.470 5.580 149,858 +0.01(+0.18%)
Aug 29, 2022 5.610 5.725 5.460 5.570 214,690 -0.12(-2.11%)
Aug 26, 2022 5.790 6.090 5.640 5.690 324,615 -0.03(-0.52%)
Aug 25, 2022 5.960 5.990 5.650 5.720 142,731 -0.12(-2.05%)
Aug 24, 2022 5.750 5.940 5.686 5.840 123,611 +0.14(+2.46%)
Aug 23, 2022 5.670 5.760 5.500 5.700 164,279 -0.04(-0.70%)
Aug 22, 2022 5.810 5.860 5.520 5.740 183,443 -0.25(-4.17%)
Aug 19, 2022 5.920 6.110 5.620 5.990 190,174 -0.12(-1.96%)
Aug 18, 2022 5.820 6.190 5.765 6.110 101,990 +0.17(+2.86%)
Aug 17, 2022 6.120 6.240 5.880 5.940 104,280 -0.30(-4.81%)
Aug 16, 2022 6.100 6.250 5.880 6.240 120,687 +0.12(+1.96%)
Aug 15, 2022 5.810 6.160 5.710 6.120 101,668 +0.28(+4.79%)
Aug 12, 2022 5.980 5.980 5.800 5.840 97,099 -0.15(-2.50%)
Aug 11, 2022 5.990 6.100 5.900 5.990 108,121 +0.07(+1.18%)
Aug 10, 2022 5.580 5.990 5.490 5.920 196,282 +0.50(+9.23%)
Aug 09, 2022 5.120 5.480 5.050 5.420 174,645 +0.28(+5.45%)
Aug 08, 2022 5.470 5.640 5.030 5.140 214,582 -0.34(-6.20%)
Aug 05, 2022 5.420 5.660 5.400 5.480 244,168 -0.03(-0.54%)
Aug 04, 2022 5.160 5.670 4.880 5.510 533,983 +0.29(+5.56%)
Aug 03, 2022 5.170 5.370 5.170 5.220 462,062 +0.08(+1.56%)
Aug 02, 2022 5.000 5.190 4.950 5.140 147,476 +0.07(+1.38%)
Aug 01, 2022 4.960 5.160 4.940 5.070 252,291 +0.06(+1.20%)
Jul 29, 2022 4.820 5.040 4.750 5.010 244,679 +0.16(+3.30%)
Jul 28, 2022 4.640 4.880 4.491 4.850 257,043 +0.12(+2.54%)
Jul 27, 2022 4.250 4.790 4.230 4.730 189,399 +0.48(+11.29%)
Jul 26, 2022 4.320 4.420 4.095 4.250 163,885 -0.11(-2.52%)
Jul 25, 2022 4.170 4.520 4.021 4.360 126,636 +0.14(+3.32%)
Jul 22, 2022 4.590 4.590 4.060 4.220 205,254 -0.31(-6.84%)
Jul 21, 2022 4.030 4.595 3.950 4.530 252,997 +0.54(+13.53%)
Jul 20, 2022 3.530 4.050 3.530 3.990 330,686 +0.42(+11.76%)
Jul 19, 2022 3.410 3.590 3.365 3.570 124,021 +0.20(+5.93%)
Jul 18, 2022 3.810 3.810 3.350 3.370 283,877 -0.42(-11.08%)
Jul 15, 2022 3.700 3.830 3.510 3.790 126,908 +0.13(+3.55%)
Jul 14, 2022 3.560 3.710 3.500 3.660 126,218 +0.06(+1.67%)
Jul 13, 2022 3.480 3.700 3.480 3.600 129,847 +0.02(+0.56%)
Jul 12, 2022 3.590 3.630 3.500 3.580 92,398 +0.01(+0.28%)
Jul 11, 2022 3.680 3.680 3.550 3.570 56,321 -0.15(-4.03%)
Jul 08, 2022 3.600 3.730 3.570 3.720 112,640 +0.07(+1.92%)
Jul 07, 2022 3.500 3.700 3.420 3.650 104,937 +0.14(+3.99%)
Jul 06, 2022 3.360 3.530 3.128 3.510 277,812 +0.18(+5.41%)
Jul 05, 2022 3.130 3.350 3.060 3.330 360,157 +0.15(+4.72%)
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
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.