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
Aarons Holdings Company
(NY:
AAN
)
7.740
-0.420 (-5.15%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 13, 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 (%)
Jun 13, 2024
8.028
8.028
7.384
7.615
357,110
-0.41(-5.15%)
Jun 12, 2024
8.186
8.304
7.881
8.028
341,348
+0.15(+1.87%)
Jun 11, 2024
7.841
7.910
7.787
7.881
148,368
-0.06(-0.74%)
Jun 10, 2024
7.831
7.969
7.684
7.940
220,332
+0.05(+0.62%)
Jun 07, 2024
8.264
8.314
7.871
7.890
656,030
-0.45(-5.42%)
Jun 06, 2024
8.294
8.392
8.225
8.343
290,532
+0.02(+0.24%)
Jun 05, 2024
7.979
8.333
7.940
8.323
215,723
+0.34(+4.32%)
Jun 04, 2024
7.989
8.048
7.827
7.979
277,694
-0.10(-1.22%)
Jun 03, 2024
8.510
8.510
7.940
8.077
373,688
-0.27(-3.18%)
May 31, 2024
7.595
8.343
7.585
8.343
433,999
+0.76(+9.99%)
May 30, 2024
7.202
7.605
7.153
7.585
339,030
+0.47(+6.64%)
May 29, 2024
6.887
7.153
6.828
7.113
339,745
+0.14(+1.97%)
May 28, 2024
7.094
7.192
6.966
6.976
128,061
-0.12(-1.66%)
May 24, 2024
7.074
7.108
6.995
7.094
95,561
+0.06(+0.84%)
May 23, 2024
7.271
7.271
6.956
7.035
154,641
-0.26(-3.51%)
May 22, 2024
7.379
7.429
7.226
7.290
131,259
-0.06(-0.80%)
May 21, 2024
7.517
7.517
7.320
7.349
103,075
-0.16(-2.10%)
May 20, 2024
7.458
7.556
7.408
7.507
141,659
+0.04(+0.53%)
May 17, 2024
7.418
7.497
7.317
7.467
148,504
+0.05(+0.66%)
May 16, 2024
7.310
7.458
7.280
7.418
169,632
+0.14(+1.89%)
May 15, 2024
7.546
7.546
7.231
7.280
128,589
-0.19(-2.50%)
May 14, 2024
7.576
7.654
7.448
7.467
153,402
+0.06(+0.80%)
May 13, 2024
7.408
7.585
7.379
7.408
125,225
+0.08(+1.07%)
May 10, 2024
7.300
7.438
7.202
7.330
191,780
+0.02(+0.27%)
May 09, 2024
7.467
7.477
7.246
7.310
198,870
-0.13(-1.72%)
May 08, 2024
7.182
7.477
7.182
7.438
314,435
+0.28(+3.85%)
May 07, 2024
6.641
7.418
6.515
7.162
455,761
+0.26(+3.70%)
May 06, 2024
6.916
7.005
6.887
6.907
137,655
+0.07(+1.01%)
May 03, 2024
6.818
6.936
6.769
6.838
153,516
+0.16(+2.36%)
May 02, 2024
6.730
6.754
6.641
6.680
166,998
+0.01(+0.15%)
May 01, 2024
6.828
6.887
6.582
6.670
201,435
-0.13(-1.88%)
Apr 30, 2024
7.015
7.059
6.779
6.798
249,956
-0.27(-3.76%)
Apr 29, 2024
7.044
7.231
7.035
7.064
292,035
+0.11(+1.56%)
Apr 26, 2024
7.212
7.261
6.956
6.956
186,027
-0.25(-3.42%)
Apr 25, 2024
7.261
7.261
7.113
7.202
184,556
-0.11(-1.48%)
Apr 24, 2024
7.330
7.359
7.182
7.310
226,251
+0.08(+1.09%)
Apr 23, 2024
7.280
7.428
7.222
7.231
140,708
-0.02(-0.27%)
Apr 22, 2024
7.379
7.428
7.202
7.251
320,901
-0.11(-1.47%)
Apr 19, 2024
7.143
7.369
7.143
7.359
199,305
+0.17(+2.33%)
Apr 18, 2024
7.015
7.221
6.961
7.192
258,506
+0.22(+3.10%)
Apr 17, 2024
6.995
7.054
6.897
6.976
219,680
+0.04(+0.57%)
Apr 16, 2024
6.916
6.946
6.813
6.936
176,081
-0.04(-0.56%)
Apr 15, 2024
7.064
7.094
6.897
6.976
208,986
-0.07(-0.98%)
Apr 12, 2024
6.946
7.044
6.877
7.044
245,962
+0.02(+0.28%)
Apr 11, 2024
6.976
7.054
6.838
7.025
185,497
+0.06(+0.85%)
Apr 10, 2024
7.300
7.300
6.857
6.966
282,802
-0.52(-6.96%)
Apr 09, 2024
7.153
7.507
7.153
7.487
182,105
+0.31(+4.39%)
Apr 08, 2024
7.143
7.256
7.123
7.172
158,032
+0.09(+1.25%)
Apr 05, 2024
7.094
7.138
6.985
7.084
143,357
-0.06(-0.83%)
Apr 04, 2024
7.241
7.359
7.103
7.143
156,002
-0.02(-0.27%)
Apr 03, 2024
7.320
7.320
7.113
7.162
135,260
-0.20(-2.67%)
Apr 02, 2024
7.300
7.467
7.202
7.359
496,161
-0.07(-0.93%)
Apr 01, 2024
7.448
7.507
7.271
7.428
260,743
+0.05(+0.67%)
Mar 28, 2024
7.290
7.399
7.271
7.379
314,390
+0.09(+1.21%)
Mar 27, 2024
6.976
7.310
6.976
7.290
242,273
+0.36(+5.26%)
Mar 26, 2024
7.202
7.202
6.926
6.926
196,513
-0.27(-3.69%)
Mar 25, 2024
7.379
7.595
7.153
7.192
194,214
-0.11(-1.48%)
Mar 22, 2024
7.428
7.428
7.280
7.300
178,981
-0.08(-1.07%)
Mar 21, 2024
7.182
7.418
7.113
7.379
328,233
+0.19(+2.60%)
Mar 20, 2024
6.848
7.231
6.818
7.192
294,431
+0.31(+4.58%)
Mar 19, 2024
6.680
6.907
6.661
6.877
429,109
+0.18(+2.64%)
Mar 18, 2024
6.848
6.887
6.675
6.700
291,007
-0.14(-2.01%)
Mar 15, 2024
6.808
6.926
6.730
6.838
518,948
+0.00(+0.00%)
Mar 14, 2024
6.887
6.897
6.749
6.838
314,844
-0.08(-1.14%)
Mar 13, 2024
6.739
7.143
6.739
6.916
382,701
+0.17(+2.55%)
Mar 12, 2024
6.812
6.851
6.667
6.744
361,298
-0.08(-1.13%)
Mar 11, 2024
7.005
7.102
6.788
6.822
214,929
-0.18(-2.62%)
Mar 08, 2024
6.899
7.063
6.870
7.005
254,038
+0.07(+0.97%)
Mar 07, 2024
6.986
7.102
6.938
6.938
248,359
+0.02(+0.28%)
Mar 06, 2024
7.005
7.109
6.797
6.918
431,076
-0.08(-1.10%)
Mar 05, 2024
6.918
7.314
6.889
6.996
334,845
+0.04(+0.56%)
Mar 04, 2024
7.160
7.160
6.841
6.957
513,798
-0.12(-1.64%)
Mar 01, 2024
7.488
7.527
7.044
7.073
426,799
-0.42(-5.55%)
Feb 29, 2024
7.971
8.000
7.440
7.488
615,867
-0.31(-3.97%)
Feb 28, 2024
8.107
8.126
7.508
7.797
722,827
-0.43(-5.28%)
Feb 27, 2024
8.541
8.851
7.730
8.232
996,098
-1.87(-18.55%)
Feb 26, 2024
10.16
10.26
10.07
10.11
323,094
-0.08(-0.76%)
Feb 23, 2024
9.904
10.19
9.817
10.18
245,123
+0.34(+3.44%)
Feb 22, 2024
10.00
10.06
9.740
9.846
186,270
-0.17(-1.74%)
Feb 21, 2024
10.11
10.19
9.923
10.02
149,093
-0.14(-1.43%)
Feb 20, 2024
9.962
10.25
9.952
10.16
160,793
+0.01(+0.10%)
Feb 16, 2024
10.32
10.37
10.10
10.16
155,907
-0.31(-2.95%)
Feb 15, 2024
10.24
10.51
10.24
10.46
170,085
+0.28(+2.75%)
Feb 14, 2024
9.943
10.25
9.914
10.18
181,985
+0.38(+3.84%)
Feb 13, 2024
9.981
10.02
9.759
9.807
314,786
-0.63(-6.02%)
Feb 12, 2024
10.13
10.53
10.13
10.44
212,968
+0.38(+3.75%)
Feb 09, 2024
10.11
10.14
9.981
10.06
305,341
-0.04(-0.38%)
Feb 08, 2024
9.759
10.11
9.759
10.10
346,372
+0.29(+2.96%)
Feb 07, 2024
10.04
10.04
9.759
9.807
171,505
-0.16(-1.65%)
Feb 06, 2024
9.865
10.26
9.856
9.972
193,453
+0.09(+0.88%)
Feb 05, 2024
9.595
9.972
9.566
9.885
231,321
+0.12(+1.19%)
Feb 02, 2024
9.769
9.836
9.624
9.769
237,562
-0.23(-2.32%)
Feb 01, 2024
10.05
10.12
9.827
10.00
193,799
+0.06(+0.58%)
Jan 31, 2024
10.41
10.52
9.914
9.943
347,470
-0.47(-4.55%)
Jan 30, 2024
10.37
10.45
10.26
10.42
170,767
-0.01(-0.09%)
Jan 29, 2024
10.45
10.49
10.21
10.43
189,166
+0.06(+0.56%)
Jan 26, 2024
10.44
10.56
10.37
10.37
202,288
+0.01(+0.09%)
Jan 25, 2024
10.33
10.43
10.27
10.36
170,023
+0.27(+2.68%)
Jan 24, 2024
10.30
10.35
10.01
10.09
196,677
-0.05(-0.48%)
Jan 23, 2024
10.37
10.47
10.13
10.14
227,281
-0.10(-0.94%)
Jan 22, 2024
9.952
10.27
9.894
10.23
277,207
+0.34(+3.42%)
Jan 19, 2024
9.972
9.972
9.740
9.894
147,630
+0.00(+0.00%)
Jan 18, 2024
9.904
9.972
9.740
9.894
218,564
+0.09(+0.89%)
Jan 17, 2024
9.817
9.952
9.653
9.807
187,143
-0.14(-1.46%)
Jan 16, 2024
9.991
10.05
9.836
9.952
244,411
-0.15(-1.53%)
Jan 12, 2024
10.63
10.72
10.04
10.11
168,172
-0.42(-3.95%)
Jan 11, 2024
10.66
10.75
10.48
10.52
239,160
-0.13(-1.18%)
Jan 10, 2024
10.58
10.73
10.56
10.65
209,943
+0.03(+0.27%)
Jan 09, 2024
10.89
10.98
10.54
10.62
245,513
-0.45(-4.10%)
Jan 08, 2024
10.89
11.20
10.83
11.07
254,329
+0.14(+1.24%)
Jan 05, 2024
10.89
11.22
10.89
10.94
405,386
-0.04(-0.35%)
Jan 04, 2024
10.87
11.05
10.85
10.98
283,577
+0.19(+1.79%)
Jan 03, 2024
10.83
11.10
10.73
10.78
455,296
-0.16(-1.50%)
Jan 02, 2024
11.16
11.34
10.84
10.95
473,404
+0.43(+4.14%)
Dec 29, 2023
10.81
10.91
10.43
10.51
326,299
-0.28(-2.60%)
Dec 28, 2023
10.73
10.84
10.65
10.79
237,190
-0.01(-0.09%)
Dec 27, 2023
10.87
11.00
10.73
10.80
238,450
-0.01(-0.09%)
Dec 26, 2023
10.81
10.94
10.72
10.81
215,778
+0.08(+0.72%)
Dec 22, 2023
10.85
11.09
10.73
10.73
322,165
-0.06(-0.54%)
Dec 21, 2023
10.84
11.04
10.70
10.79
342,673
+0.27(+2.57%)
Dec 20, 2023
10.78
11.00
10.50
10.52
312,392
-0.29(-2.68%)
Dec 19, 2023
10.81
10.90
10.64
10.81
326,023
+0.21(+2.00%)
Dec 18, 2023
10.89
10.93
10.59
10.60
312,980
-0.12(-1.08%)
Dec 15, 2023
11.41
11.45
10.70
10.72
770,944
-0.61(-5.38%)
Dec 14, 2023
11.22
11.50
11.09
11.32
587,178
+0.42(+3.81%)
Dec 13, 2023
9.991
10.93
9.904
10.91
601,312
+0.94(+9.45%)
Dec 12, 2023
9.967
10.04
9.833
9.967
334,449
+0.00(+0.00%)
Dec 11, 2023
9.919
10.06
9.785
9.967
341,649
+0.02(+0.19%)
Dec 08, 2023
9.948
10.11
9.747
9.948
504,309
-0.04(-0.38%)
Dec 07, 2023
9.699
10.03
9.566
9.986
660,957
+0.29(+2.95%)
Dec 06, 2023
9.575
9.814
9.537
9.699
477,183
+0.18(+1.91%)
Dec 05, 2023
9.270
9.723
9.232
9.518
812,100
+0.16(+1.73%)
Dec 04, 2023
9.012
9.384
8.983
9.356
447,233
+0.30(+3.27%)
Dec 01, 2023
8.382
9.060
8.258
9.060
747,088
+0.65(+7.72%)
Nov 30, 2023
8.678
8.711
8.382
8.411
1,492,998
-0.24(-2.76%)
Nov 29, 2023
8.697
8.907
8.621
8.649
291,938
+0.07(+0.78%)
Nov 28, 2023
8.563
8.659
8.482
8.582
293,716
-0.05(-0.55%)
Nov 27, 2023
8.430
8.664
8.400
8.630
294,878
+0.14(+1.69%)
Nov 24, 2023
8.401
8.554
8.372
8.487
107,300
+0.10(+1.14%)
Nov 22, 2023
8.544
8.602
8.353
8.391
239,397
-0.06(-0.68%)
Nov 21, 2023
8.496
8.590
8.401
8.449
239,120
-0.18(-2.10%)
Nov 20, 2023
8.449
8.754
8.391
8.630
383,977
+0.15(+1.80%)
Nov 17, 2023
8.286
8.477
8.248
8.477
364,033
+0.29(+3.50%)
Nov 16, 2023
8.363
8.468
8.000
8.191
581,462
-0.21(-2.50%)
Nov 15, 2023
8.019
8.430
8.019
8.401
504,507
+0.33(+4.14%)
Nov 14, 2023
7.427
8.115
7.427
8.067
782,402
+1.14(+16.39%)
Nov 13, 2023
6.711
6.969
6.683
6.931
548,350
+0.22(+3.27%)
Nov 10, 2023
6.568
6.730
6.415
6.711
530,480
+0.15(+2.33%)
Nov 09, 2023
6.807
6.826
6.501
6.559
546,835
-0.15(-2.28%)
Nov 08, 2023
6.998
7.055
6.673
6.711
585,094
-0.27(-3.83%)
Nov 07, 2023
7.170
7.217
6.921
6.979
565,800
-0.21(-2.92%)
Nov 06, 2023
7.150
7.246
6.969
7.189
324,533
+0.06(+0.80%)
Nov 03, 2023
7.103
7.284
7.064
7.131
250,974
+0.18(+2.61%)
Nov 02, 2023
6.874
7.093
6.778
6.950
347,972
+0.13(+1.96%)
Nov 01, 2023
7.017
7.042
6.807
6.816
372,504
-0.26(-3.64%)
Oct 31, 2023
7.036
7.150
6.940
7.074
294,481
+0.01(+0.14%)
Oct 30, 2023
6.969
7.150
6.931
7.064
376,452
+0.17(+2.49%)
Oct 27, 2023
6.998
7.112
6.864
6.893
445,125
-0.09(-1.23%)
Oct 26, 2023
6.921
7.055
6.835
6.979
452,200
+0.03(+0.41%)
Oct 25, 2023
6.711
6.959
6.692
6.950
838,477
+0.26(+3.85%)
Oct 24, 2023
6.950
7.464
6.683
6.692
1,910,932
-1.79(-21.15%)
Oct 23, 2023
8.831
8.926
8.430
8.487
566,349
-0.37(-4.20%)
Oct 20, 2023
8.945
8.945
8.783
8.859
423,632
-0.05(-0.54%)
Oct 19, 2023
9.279
9.284
8.811
8.907
436,533
-0.41(-4.41%)
Oct 18, 2023
9.394
9.528
9.184
9.318
248,098
-0.23(-2.40%)
Oct 17, 2023
9.432
9.642
9.432
9.547
425,138
+0.11(+1.11%)
Oct 16, 2023
9.012
9.470
8.993
9.442
387,316
+0.50(+5.55%)
Oct 13, 2023
9.193
9.260
8.926
8.945
387,268
-0.17(-1.88%)
Oct 12, 2023
9.528
9.556
8.936
9.117
341,593
-0.42(-4.40%)
Oct 11, 2023
9.556
9.585
9.346
9.537
257,848
+0.01(+0.10%)
Oct 10, 2023
9.480
9.623
9.399
9.528
283,914
+0.11(+1.11%)
Oct 09, 2023
9.241
9.470
9.155
9.423
208,460
+0.08(+0.82%)
Oct 06, 2023
9.298
9.403
9.155
9.346
300,104
-0.03(-0.31%)
Oct 05, 2023
9.241
9.384
9.174
9.375
438,522
+0.00(+0.00%)
Oct 04, 2023
9.432
9.470
9.279
9.375
262,521
-0.01(-0.10%)
Oct 03, 2023
9.547
9.547
9.279
9.384
301,129
-0.13(-1.40%)
Oct 02, 2023
10.01
10.09
9.485
9.518
345,903
-0.48(-4.78%)
Sep 29, 2023
10.23
10.29
9.967
9.995
321,516
-0.16(-1.60%)
Sep 28, 2023
9.795
10.18
9.785
10.16
372,976
+0.24(+2.41%)
Sep 27, 2023
9.833
10.01
9.747
9.919
281,451
+0.10(+0.97%)
Sep 26, 2023
9.957
10.15
9.776
9.823
556,381
-0.16(-1.63%)
Sep 25, 2023
9.871
10.08
9.881
9.986
337,433
+0.01(+0.10%)
Sep 22, 2023
10.23
10.35
9.948
9.976
434,688
-0.20(-1.97%)
Sep 21, 2023
9.489
10.19
9.470
10.18
772,792
+0.63(+6.60%)
Sep 20, 2023
9.461
9.709
9.442
9.547
644,721
+0.22(+2.35%)
Sep 19, 2023
9.203
9.351
9.170
9.327
451,239
+0.14(+1.56%)
Sep 18, 2023
9.356
9.375
8.955
9.184
1,109,281
-0.12(-1.33%)
Sep 15, 2023
9.470
9.900
9.251
9.308
9,569,636
-0.64(-6.43%)
Sep 14, 2023
9.709
10.01
9.633
9.948
724,957
+0.35(+3.68%)
Sep 13, 2023
9.489
9.776
9.423
9.594
644,261
+0.04(+0.45%)
Sep 12, 2023
9.683
9.768
9.429
9.551
649,764
-0.12(-1.27%)
Sep 11, 2023
9.806
9.901
9.613
9.674
605,093
-0.14(-1.44%)
Sep 08, 2023
9.721
10.03
9.523
9.815
773,511
+0.25(+2.56%)
Sep 07, 2023
9.806
10.00
9.429
9.570
1,155,074
-0.38(-3.79%)
Sep 06, 2023
10.08
10.25
9.844
9.947
933,317
-0.11(-1.13%)
Sep 05, 2023
10.55
10.60
9.476
10.06
1,844,111
-1.50(-12.97%)
Sep 01, 2023
11.47
11.73
11.47
11.56
201,249
+0.18(+1.57%)
Aug 31, 2023
11.24
11.47
11.24
11.38
297,702
+0.11(+1.00%)
Aug 30, 2023
11.36
11.63
11.26
11.27
244,610
-0.08(-0.67%)
Aug 29, 2023
11.09
11.39
11.09
11.34
241,313
+0.27(+2.47%)
Aug 28, 2023
11.24
11.53
11.07
11.07
235,745
-0.12(-1.10%)
Aug 25, 2023
11.27
11.39
11.12
11.19
130,270
-0.02(-0.17%)
Aug 24, 2023
11.31
11.46
11.17
11.21
216,415
-0.18(-1.57%)
Aug 23, 2023
11.25
11.41
11.22
11.39
133,691
+0.08(+0.75%)
Aug 22, 2023
11.83
11.90
11.29
11.31
232,494
-0.48(-4.08%)
Aug 21, 2023
11.80
11.98
11.58
11.79
354,800
+0.04(+0.32%)
Aug 18, 2023
11.55
11.81
11.55
11.75
183,108
+0.04(+0.32%)
Aug 17, 2023
11.96
12.02
11.67
11.71
165,252
-0.18(-1.51%)
Aug 16, 2023
11.90
12.17
11.89
11.89
222,169
+0.00(+0.00%)
Aug 15, 2023
11.69
11.93
11.60
11.89
170,872
+0.06(+0.48%)
Aug 14, 2023
12.14
12.14
11.76
11.83
218,319
-0.43(-3.54%)
Aug 11, 2023
12.50
12.56
12.21
12.27
160,787
-0.19(-1.51%)
Aug 10, 2023
12.88
13.13
12.35
12.46
276,884
-0.36(-2.80%)
Aug 09, 2023
12.94
12.94
12.51
12.81
246,908
-0.19(-1.45%)
Aug 08, 2023
12.78
13.18
12.62
13.00
229,866
+0.09(+0.73%)
Aug 07, 2023
12.85
13.00
12.63
12.91
254,815
+0.08(+0.66%)
Aug 04, 2023
12.47
12.90
12.34
12.82
337,014
+0.42(+3.42%)
Aug 03, 2023
13.31
13.38
12.30
12.40
313,235
-1.02(-7.59%)
Aug 02, 2023
13.31
13.73
13.03
13.42
415,507
-0.14(-1.04%)
Aug 01, 2023
13.47
14.05
12.46
13.56
744,852
-1.36(-9.10%)
Jul 31, 2023
14.61
15.02
14.61
14.92
457,802
+0.37(+2.53%)
Jul 28, 2023
14.59
14.76
14.45
14.55
215,114
+0.05(+0.33%)
Jul 27, 2023
14.83
14.90
14.40
14.50
214,311
-0.29(-1.98%)
Jul 26, 2023
14.69
15.24
14.66
14.79
226,570
+0.28(+1.95%)
Jul 25, 2023
15.06
15.06
14.45
14.51
169,522
-0.61(-4.05%)
Jul 24, 2023
14.81
15.23
14.72
15.12
217,524
+0.36(+2.43%)
Jul 21, 2023
14.87
14.87
14.59
14.77
226,084
+0.08(+0.58%)
Jul 20, 2023
14.86
14.86
14.46
14.68
231,840
-0.19(-1.27%)
Jul 19, 2023
14.56
14.95
14.56
14.87
185,471
+0.43(+3.01%)
Jul 18, 2023
14.18
14.58
14.18
14.44
193,943
+0.21(+1.46%)
Jul 17, 2023
13.85
14.30
13.81
14.23
240,637
+0.28(+2.03%)
Jul 14, 2023
14.00
14.21
13.72
13.95
191,923
-0.20(-1.40%)
Jul 13, 2023
13.65
14.28
13.45
14.14
346,241
+0.42(+3.09%)
Jul 12, 2023
13.72
13.98
13.55
13.72
332,116
+0.22(+1.61%)
Jul 11, 2023
13.19
13.59
13.10
13.50
328,165
+0.51(+3.92%)
Jul 10, 2023
13.70
13.89
12.32
12.99
648,155
-1.41(-9.82%)
Jul 07, 2023
13.77
14.64
13.77
14.41
550,197
+0.77(+5.67%)
Jul 06, 2023
13.14
13.78
13.07
13.63
724,133
+0.22(+1.62%)
Jul 05, 2023
13.53
13.71
12.79
13.42
387,397
-0.31(-2.27%)
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.