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
Nissan Motors ADR
(OP:
NSANY
)
6.790
UNCHANGED
Streaming Delayed Price
Updated: 3:59 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
6.860
6.944
6.780
6.790
241,023
-0.16(-2.30%)
Jun 12, 2024
6.860
7.050
6.860
6.950
240,700
+0.05(+0.72%)
Jun 11, 2024
6.930
6.950
6.880
6.900
160,312
-0.06(-0.92%)
Jun 10, 2024
6.900
6.990
6.860
6.964
141,308
+0.07(+1.07%)
Jun 07, 2024
6.890
6.900
6.860
6.890
130,813
-0.01(-0.14%)
Jun 06, 2024
6.930
7.000
6.880
6.900
154,701
-0.14(-1.99%)
Jun 05, 2024
7.050
7.050
6.900
7.040
164,301
-0.16(-2.22%)
Jun 04, 2024
7.270
7.270
7.110
7.200
164,819
-0.06(-0.83%)
Jun 03, 2024
7.190
7.270
7.185
7.260
154,961
+0.12(+1.68%)
May 31, 2024
7.030
7.180
7.030
7.140
127,124
+0.07(+0.99%)
May 30, 2024
7.015
7.110
7.015
7.070
304,875
+0.05(+0.71%)
May 29, 2024
7.170
7.170
7.000
7.020
246,760
-0.22(-3.04%)
May 28, 2024
7.200
7.256
7.190
7.240
201,931
+0.09(+1.26%)
May 24, 2024
7.150
7.220
7.000
7.150
426,179
+0.11(+1.56%)
May 23, 2024
7.100
7.110
7.020
7.040
128,294
-0.01(-0.14%)
May 22, 2024
7.110
7.185
7.050
7.050
136,184
-0.06(-0.84%)
May 21, 2024
7.370
7.400
7.100
7.110
96,689
-0.10(-1.39%)
May 20, 2024
7.360
7.360
7.180
7.210
130,165
+0.11(+1.55%)
May 17, 2024
7.000
7.360
7.000
7.100
129,009
-0.02(-0.31%)
May 16, 2024
7.250
7.440
7.110
7.122
126,546
-0.20(-2.73%)
May 15, 2024
7.320
7.470
7.280
7.322
97,827
+0.00(+0.03%)
May 14, 2024
7.250
7.325
7.250
7.320
129,170
+0.19(+2.66%)
May 13, 2024
7.380
7.380
7.120
7.130
150,143
+0.02(+0.34%)
May 10, 2024
7.200
7.200
7.000
7.106
229,914
-0.56(-7.36%)
May 09, 2024
7.590
7.670
7.500
7.670
189,645
+0.29(+3.93%)
May 08, 2024
7.300
7.389
7.070
7.380
69,638
-0.07(-0.94%)
May 07, 2024
7.500
7.755
7.410
7.450
91,271
-0.09(-1.19%)
May 06, 2024
7.360
7.570
7.360
7.540
106,215
+0.09(+1.21%)
May 03, 2024
7.670
7.690
7.410
7.450
66,708
+0.05(+0.68%)
May 02, 2024
7.350
7.410
7.340
7.400
161,674
+0.11(+1.51%)
May 01, 2024
7.280
7.360
7.250
7.290
74,525
+0.03(+0.41%)
Apr 30, 2024
7.300
7.500
7.260
7.260
136,281
+0.15(+2.11%)
Apr 29, 2024
7.090
7.190
6.850
7.110
107,087
+0.01(+0.14%)
Apr 26, 2024
6.870
7.290
6.850
7.100
182,375
+0.08(+1.14%)
Apr 25, 2024
7.200
7.200
6.950
7.020
256,347
-0.09(-1.27%)
Apr 24, 2024
7.060
7.154
7.060
7.110
174,279
-0.04(-0.56%)
Apr 23, 2024
7.040
7.400
7.040
7.150
287,401
-0.01(-0.14%)
Apr 22, 2024
7.000
7.290
7.000
7.160
127,802
+0.11(+1.56%)
Apr 19, 2024
7.100
7.140
7.040
7.050
240,228
-0.34(-4.60%)
Apr 18, 2024
7.350
7.465
7.350
7.390
136,818
+0.04(+0.54%)
Apr 17, 2024
7.400
7.620
7.330
7.350
163,795
-0.20(-2.62%)
Apr 16, 2024
7.650
7.650
7.500
7.548
100,312
-0.00(-0.03%)
Apr 15, 2024
7.668
7.670
7.550
7.550
44,040
-0.10(-1.31%)
Apr 12, 2024
7.900
7.900
7.620
7.650
41,873
-0.05(-0.65%)
Apr 11, 2024
7.690
7.720
7.610
7.700
71,539
-0.08(-1.03%)
Apr 10, 2024
8.000
8.016
7.690
7.780
65,688
-0.02(-0.26%)
Apr 09, 2024
7.800
7.900
7.700
7.800
55,670
+0.05(+0.65%)
Apr 08, 2024
7.890
7.890
7.610
7.750
103,738
+0.01(+0.19%)
Apr 05, 2024
7.550
7.750
7.550
7.735
118,242
+0.10(+1.24%)
Apr 04, 2024
7.760
8.000
7.640
7.640
135,223
-0.23(-2.92%)
Apr 03, 2024
8.000
8.000
7.739
7.870
99,656
+0.03(+0.38%)
Apr 02, 2024
7.830
7.840
7.750
7.840
119,383
-0.16(-2.00%)
Apr 01, 2024
8.040
8.130
7.850
8.000
193,430
+0.07(+0.88%)
Mar 28, 2024
7.980
8.040
7.880
7.930
28,696
+0.04(+0.51%)
Mar 27, 2024
7.900
8.150
7.860
7.890
104,776
-0.24(-2.95%)
Mar 26, 2024
8.100
8.130
8.060
8.130
159,445
-0.19(-2.28%)
Mar 25, 2024
8.360
8.480
8.250
8.320
207,373
-0.13(-1.54%)
Mar 22, 2024
8.760
8.790
8.170
8.450
84,284
+0.18(+2.18%)
Mar 21, 2024
8.400
8.400
8.050
8.270
123,527
+0.06(+0.73%)
Mar 20, 2024
7.990
8.210
7.990
8.210
113,141
+0.15(+1.86%)
Mar 19, 2024
7.910
8.150
7.830
8.060
60,478
-0.05(-0.62%)
Mar 18, 2024
8.010
8.150
8.000
8.110
192,970
+0.25(+3.18%)
Mar 15, 2024
7.700
7.900
7.700
7.860
138,956
+0.29(+3.76%)
Mar 14, 2024
7.570
7.645
7.550
7.575
108,789
+0.00(+0.07%)
Mar 13, 2024
7.490
7.690
7.490
7.570
358,545
+0.14(+1.88%)
Mar 12, 2024
7.110
7.600
7.110
7.430
464,692
+0.20(+2.77%)
Mar 11, 2024
7.350
7.350
7.160
7.230
556,664
-0.25(-3.34%)
Mar 08, 2024
7.720
7.720
7.410
7.480
96,182
-0.03(-0.40%)
Mar 07, 2024
7.600
7.600
7.490
7.510
175,721
-0.36(-4.57%)
Mar 06, 2024
7.940
8.070
7.560
7.870
151,190
+0.21(+2.68%)
Mar 05, 2024
7.700
7.980
7.650
7.665
69,516
-0.12(-1.48%)
Mar 04, 2024
7.520
7.985
7.520
7.780
207,804
-0.17(-2.14%)
Mar 01, 2024
7.850
7.950
7.850
7.950
51,289
+0.10(+1.27%)
Feb 29, 2024
7.770
7.935
7.770
7.850
76,553
+0.05(+0.64%)
Feb 28, 2024
7.500
7.820
7.500
7.800
90,549
+0.10(+1.30%)
Feb 27, 2024
7.740
7.740
7.665
7.700
69,802
+0.03(+0.39%)
Feb 26, 2024
7.680
7.700
7.540
7.670
113,085
+0.00(+0.00%)
Feb 23, 2024
7.690
7.715
7.650
7.670
106,918
+0.00(+0.00%)
Feb 22, 2024
7.620
7.670
7.560
7.670
109,973
+0.06(+0.79%)
Feb 21, 2024
7.480
7.675
7.480
7.610
131,002
+0.07(+0.93%)
Feb 20, 2024
7.600
7.750
7.480
7.540
132,960
+0.06(+0.80%)
Feb 16, 2024
7.600
7.600
7.410
7.480
167,512
-0.01(-0.13%)
Feb 15, 2024
7.050
7.490
7.050
7.490
113,840
+0.10(+1.33%)
Feb 14, 2024
7.410
7.450
7.305
7.392
158,564
-0.03(-0.38%)
Feb 13, 2024
7.600
7.700
7.380
7.420
167,655
-0.21(-2.75%)
Feb 12, 2024
7.600
7.700
7.600
7.630
553,236
+0.03(+0.39%)
Feb 09, 2024
7.510
7.650
7.460
7.600
305,077
-0.35(-4.40%)
Feb 08, 2024
7.990
8.000
7.850
7.950
105,571
-0.44(-5.24%)
Feb 07, 2024
8.180
8.390
8.180
8.390
110,221
+0.28(+3.45%)
Feb 06, 2024
8.110
8.110
8.018
8.110
81,109
+0.03(+0.37%)
Feb 05, 2024
7.770
8.080
7.770
8.080
195,955
+0.15(+1.89%)
Feb 02, 2024
7.910
7.930
7.760
7.930
148,149
-0.07(-0.88%)
Feb 01, 2024
7.965
8.020
7.930
8.000
104,372
+0.14(+1.78%)
Jan 31, 2024
7.950
7.970
7.850
7.860
113,394
+0.04(+0.51%)
Jan 30, 2024
7.710
7.840
7.710
7.820
35,836
-0.03(-0.38%)
Jan 29, 2024
7.850
7.850
7.760
7.850
86,781
+0.17(+2.21%)
Jan 26, 2024
7.740
7.740
7.635
7.680
74,850
-0.07(-0.90%)
Jan 25, 2024
7.790
7.790
7.730
7.750
63,593
-0.01(-0.13%)
Jan 24, 2024
7.750
7.800
7.730
7.760
74,326
-0.03(-0.32%)
Jan 23, 2024
7.800
7.812
7.750
7.785
51,959
-0.13(-1.70%)
Jan 22, 2024
7.830
7.940
7.830
7.920
115,133
+0.13(+1.63%)
Jan 19, 2024
7.660
7.793
7.660
7.793
77,598
-0.05(-0.60%)
Jan 18, 2024
7.790
7.880
7.790
7.840
232,516
+0.18(+2.35%)
Jan 17, 2024
7.710
7.710
7.570
7.660
89,404
-0.16(-2.00%)
Jan 16, 2024
7.850
7.880
7.800
7.816
101,538
-0.07(-0.86%)
Jan 12, 2024
7.900
7.949
7.820
7.885
51,935
-0.13(-1.60%)
Jan 11, 2024
8.020
8.020
7.940
8.012
54,874
+0.06(+0.79%)
Jan 10, 2024
8.000
8.035
7.933
7.950
86,249
+0.10(+1.27%)
Jan 09, 2024
8.020
8.050
7.820
7.850
69,547
-0.12(-1.57%)
Jan 08, 2024
7.750
7.990
7.750
7.975
71,259
+0.08(+1.08%)
Jan 05, 2024
7.700
7.980
7.700
7.890
90,503
+0.08(+1.02%)
Jan 04, 2024
7.960
7.960
7.766
7.810
140,242
+0.05(+0.64%)
Jan 03, 2024
7.550
7.830
7.550
7.760
216,438
-0.04(-0.45%)
Jan 02, 2024
7.830
7.830
7.735
7.795
73,070
-0.04(-0.50%)
Dec 29, 2023
7.710
7.862
7.610
7.834
68,600
+0.05(+0.69%)
Dec 28, 2023
7.650
8.050
7.550
7.780
60,861
+0.06(+0.78%)
Dec 27, 2023
7.830
7.830
7.710
7.720
77,539
-0.10(-1.22%)
Dec 26, 2023
7.750
8.020
7.750
7.815
50,715
-0.18(-2.31%)
Dec 22, 2023
7.650
8.020
7.640
8.000
63,794
+0.05(+0.63%)
Dec 21, 2023
7.800
7.970
7.580
7.950
117,057
+0.07(+0.89%)
Dec 20, 2023
7.850
8.050
7.840
7.880
120,909
+0.00(+0.00%)
Dec 19, 2023
7.880
7.960
7.840
7.880
93,882
+0.03(+0.33%)
Dec 18, 2023
7.650
7.889
7.540
7.854
158,426
+0.20(+2.67%)
Dec 15, 2023
7.650
7.830
7.650
7.650
157,397
+0.03(+0.42%)
Dec 14, 2023
7.530
7.669
7.530
7.618
279,426
-0.22(-2.77%)
Dec 13, 2023
7.798
7.890
7.750
7.835
77,324
-0.19(-2.40%)
Dec 12, 2023
8.050
8.070
7.980
8.027
178,958
+0.08(+0.99%)
Dec 11, 2023
7.760
8.000
7.760
7.949
91,798
+0.11(+1.42%)
Dec 08, 2023
7.470
7.850
7.470
7.838
78,410
+0.04(+0.49%)
Dec 07, 2023
8.000
8.000
7.720
7.800
130,555
-0.05(-0.64%)
Dec 06, 2023
7.980
8.000
7.600
7.850
67,539
+0.04(+0.51%)
Dec 05, 2023
7.740
7.845
7.740
7.810
69,495
+0.08(+1.00%)
Dec 04, 2023
7.900
7.900
7.650
7.733
143,535
-0.31(-3.82%)
Dec 01, 2023
7.700
8.040
7.700
8.040
55,672
+0.11(+1.39%)
Nov 30, 2023
7.830
7.950
7.830
7.930
74,761
+0.14(+1.80%)
Nov 29, 2023
7.700
7.985
7.700
7.790
55,048
-0.11(-1.39%)
Nov 28, 2023
7.910
7.985
7.890
7.900
56,011
-0.01(-0.13%)
Nov 27, 2023
8.160
8.160
7.820
7.910
97,591
-0.18(-2.22%)
Nov 24, 2023
8.200
8.200
7.950
8.090
16,424
+0.18(+2.28%)
Nov 22, 2023
7.900
7.980
7.880
7.910
111,217
+0.02(+0.25%)
Nov 21, 2023
8.026
8.026
7.840
7.890
69,096
-0.09(-1.13%)
Nov 20, 2023
8.330
8.330
7.940
7.980
114,389
-0.20(-2.39%)
Nov 17, 2023
8.120
8.190
8.117
8.175
74,417
+0.25(+3.09%)
Nov 16, 2023
8.000
8.080
7.930
7.930
35,647
+0.11(+1.41%)
Nov 15, 2023
7.800
8.090
7.760
7.820
104,890
-0.13(-1.64%)
Nov 14, 2023
8.080
8.150
7.820
7.950
97,847
+0.13(+1.66%)
Nov 13, 2023
7.700
7.950
7.660
7.820
126,119
-0.31(-3.81%)
Nov 10, 2023
8.160
8.160
7.980
8.129
128,592
-0.40(-4.70%)
Nov 09, 2023
8.310
8.559
8.310
8.530
77,518
+0.44(+5.44%)
Nov 08, 2023
8.130
8.145
8.070
8.090
67,350
-0.08(-0.98%)
Nov 07, 2023
8.060
8.170
8.060
8.170
40,682
+0.14(+1.74%)
Nov 06, 2023
8.000
8.340
8.000
8.030
137,097
-0.10(-1.23%)
Nov 03, 2023
8.120
8.220
8.100
8.130
100,251
+0.12(+1.50%)
Nov 02, 2023
7.990
8.030
7.920
8.010
125,971
+0.08(+1.01%)
Nov 01, 2023
7.810
7.940
7.810
7.930
94,352
+0.24(+3.12%)
Oct 31, 2023
7.510
7.810
7.510
7.690
136,545
+0.10(+1.28%)
Oct 30, 2023
7.780
7.780
7.550
7.593
80,569
-0.21(-2.65%)
Oct 27, 2023
8.000
8.010
7.782
7.800
44,300
+0.02(+0.26%)
Oct 26, 2023
7.880
7.880
7.760
7.780
46,363
-0.13(-1.71%)
Oct 25, 2023
7.860
8.010
7.860
7.915
45,861
-0.04(-0.44%)
Oct 24, 2023
7.810
8.000
7.810
7.950
67,461
-0.02(-0.25%)
Oct 23, 2023
7.860
8.010
7.860
7.970
40,959
-0.01(-0.13%)
Oct 20, 2023
7.975
8.140
7.970
7.980
93,618
-0.16(-2.03%)
Oct 19, 2023
8.430
8.430
8.010
8.145
53,601
-0.16(-1.87%)
Oct 18, 2023
8.370
8.500
8.300
8.300
29,200
-0.06(-0.72%)
Oct 17, 2023
8.300
8.400
8.260
8.360
46,684
+0.02(+0.24%)
Oct 16, 2023
8.160
8.370
8.160
8.340
53,534
+0.12(+1.46%)
Oct 13, 2023
8.284
8.300
8.190
8.220
37,906
-0.24(-2.84%)
Oct 12, 2023
8.250
8.540
8.250
8.460
38,172
+0.01(+0.12%)
Oct 11, 2023
8.380
8.466
8.370
8.450
67,485
+0.08(+0.96%)
Oct 10, 2023
8.290
8.405
8.290
8.370
41,340
+0.12(+1.45%)
Oct 09, 2023
8.010
8.270
8.010
8.250
25,541
+0.02(+0.24%)
Oct 06, 2023
8.180
8.260
8.120
8.230
105,548
+0.05(+0.61%)
Oct 05, 2023
8.030
8.180
7.840
8.180
79,811
+0.22(+2.76%)
Oct 04, 2023
8.000
8.240
7.960
7.960
41,140
-0.40(-4.78%)
Oct 03, 2023
8.480
8.480
8.320
8.360
61,619
-0.44(-5.00%)
Oct 02, 2023
8.893
8.900
8.775
8.800
24,665
-0.03(-0.34%)
Sep 29, 2023
8.990
8.990
8.813
8.830
48,788
-0.34(-3.67%)
Sep 28, 2023
9.050
9.190
9.050
9.166
23,574
+0.15(+1.62%)
Sep 27, 2023
8.950
9.050
8.940
9.020
38,380
-0.02(-0.20%)
Sep 26, 2023
9.135
9.150
9.030
9.038
27,514
-0.25(-2.71%)
Sep 25, 2023
9.190
9.310
9.270
9.290
36,390
+0.02(+0.17%)
Sep 22, 2023
9.310
9.350
9.274
9.274
25,131
-0.03(-0.27%)
Sep 21, 2023
9.410
9.410
9.280
9.300
30,195
-0.07(-0.75%)
Sep 20, 2023
9.420
9.430
9.300
9.370
47,496
-0.27(-2.80%)
Sep 19, 2023
9.500
9.650
9.500
9.640
168,387
+0.54(+5.88%)
Sep 18, 2023
9.200
9.200
9.020
9.105
35,934
-0.02(-0.22%)
Sep 15, 2023
9.150
9.200
9.100
9.125
36,282
+0.12(+1.28%)
Sep 14, 2023
8.900
9.050
8.775
9.010
61,458
+0.25(+2.85%)
Sep 13, 2023
8.430
8.780
8.430
8.760
50,333
-0.08(-0.90%)
Sep 12, 2023
8.700
8.870
8.700
8.840
65,709
+0.18(+2.08%)
Sep 11, 2023
8.900
8.900
8.540
8.660
55,780
+0.18(+2.12%)
Sep 08, 2023
8.600
8.600
8.442
8.480
107,346
-0.17(-1.97%)
Sep 07, 2023
8.605
8.650
8.510
8.650
36,484
-0.06(-0.69%)
Sep 06, 2023
8.500
8.760
8.500
8.710
57,925
+0.09(+1.04%)
Sep 05, 2023
8.500
8.720
8.500
8.620
66,301
+0.13(+1.53%)
Sep 01, 2023
8.820
8.820
8.450
8.490
34,834
-0.04(-0.47%)
Aug 31, 2023
8.400
8.600
8.400
8.530
133,343
+0.08(+0.95%)
Aug 30, 2023
8.140
8.520
8.140
8.450
20,173
-0.10(-1.17%)
Aug 29, 2023
8.230
8.550
8.230
8.550
63,852
+0.17(+2.03%)
Aug 28, 2023
8.230
8.410
8.230
8.380
61,686
+0.16(+1.88%)
Aug 25, 2023
8.010
8.240
8.010
8.225
33,461
+0.09(+1.17%)
Aug 24, 2023
8.150
8.218
8.120
8.130
51,500
-0.22(-2.63%)
Aug 23, 2023
8.240
8.375
8.240
8.350
37,557
+0.17(+2.08%)
Aug 22, 2023
8.110
8.240
8.110
8.180
62,986
+0.10(+1.24%)
Aug 21, 2023
8.000
8.110
8.000
8.080
69,010
-0.02(-0.25%)
Aug 18, 2023
8.000
8.110
8.000
8.100
42,194
+0.02(+0.25%)
Aug 17, 2023
8.200
8.200
8.050
8.080
79,386
-0.12(-1.46%)
Aug 16, 2023
8.270
8.300
8.190
8.200
71,331
-0.12(-1.42%)
Aug 15, 2023
8.260
8.400
8.040
8.318
52,027
-0.11(-1.29%)
Aug 14, 2023
8.350
8.444
8.215
8.427
80,114
-0.21(-2.47%)
Aug 11, 2023
8.655
8.680
8.600
8.640
76,887
-0.02(-0.24%)
Aug 10, 2023
8.595
8.770
8.595
8.661
68,470
+0.03(+0.36%)
Aug 09, 2023
8.550
8.660
8.550
8.630
46,380
-0.12(-1.43%)
Aug 08, 2023
8.890
8.940
8.550
8.755
79,145
+0.01(+0.06%)
Aug 07, 2023
8.850
8.850
8.660
8.750
63,284
-0.10(-1.13%)
Aug 04, 2023
8.720
8.919
8.720
8.850
86,981
+0.17(+1.96%)
Aug 03, 2023
8.620
8.730
8.610
8.680
42,012
-0.05(-0.57%)
Aug 02, 2023
9.000
9.000
8.640
8.730
31,837
-0.22(-2.46%)
Aug 01, 2023
8.830
9.000
8.830
8.950
53,900
+0.13(+1.47%)
Jul 31, 2023
8.930
8.930
8.675
8.820
73,624
-0.13(-1.45%)
Jul 28, 2023
8.835
9.000
8.820
8.950
65,329
-0.17(-1.81%)
Jul 27, 2023
9.347
9.350
9.050
9.115
105,496
-0.32(-3.39%)
Jul 26, 2023
9.450
9.450
9.380
9.435
39,881
+0.02(+0.21%)
Jul 25, 2023
9.050
9.450
9.050
9.415
131,159
+0.54(+6.08%)
Jul 24, 2023
8.730
8.890
8.730
8.876
79,998
+0.20(+2.25%)
Jul 21, 2023
8.550
8.710
8.550
8.680
46,223
-0.06(-0.69%)
Jul 20, 2023
8.880
8.880
8.710
8.740
63,523
+0.07(+0.85%)
Jul 19, 2023
8.500
8.700
8.300
8.666
188,843
+0.46(+5.55%)
Jul 18, 2023
8.370
8.370
8.000
8.210
779,659
+0.17(+2.11%)
Jul 17, 2023
8.100
8.260
8.000
8.040
58,366
+0.02(+0.25%)
Jul 14, 2023
8.090
8.190
8.010
8.020
40,214
-0.22(-2.63%)
Jul 13, 2023
8.180
8.260
8.180
8.237
38,744
-0.01(-0.16%)
Jul 12, 2023
8.132
8.326
8.132
8.250
36,155
+0.13(+1.61%)
Jul 11, 2023
8.180
8.180
8.050
8.120
66,496
-0.08(-0.98%)
Jul 10, 2023
8.350
8.400
8.150
8.200
69,374
-0.20(-2.38%)
Jul 07, 2023
8.500
8.500
8.319
8.400
18,395
+0.09(+1.02%)
Jul 06, 2023
8.300
8.440
8.260
8.315
39,832
-0.14(-1.66%)
Jul 05, 2023
8.350
8.490
8.350
8.455
112,964
+0.18(+2.11%)
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.