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
Innovage Holding Corp
(NQ:
INNV
)
5.080
-0.060 (-1.17%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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 14, 2024
5.070
5.300
4.810
5.080
15,634
-0.06(-1.17%)
Jun 13, 2024
5.110
5.280
4.875
5.140
48,064
-0.03(-0.58%)
Jun 12, 2024
5.250
5.410
4.957
5.170
53,101
+0.13(+2.58%)
Jun 11, 2024
4.930
5.040
4.842
5.040
30,353
+0.07(+1.41%)
Jun 10, 2024
4.810
5.100
4.810
4.970
19,627
+0.17(+3.54%)
Jun 07, 2024
4.512
4.880
4.512
4.800
19,143
-0.03(-0.62%)
Jun 06, 2024
4.840
4.948
4.805
4.830
15,981
-0.01(-0.21%)
Jun 05, 2024
4.710
4.920
4.630
4.840
26,490
+0.22(+4.76%)
Jun 04, 2024
4.550
4.730
4.457
4.620
13,883
+0.07(+1.54%)
Jun 03, 2024
4.460
4.580
4.250
4.550
16,232
+0.11(+2.48%)
May 31, 2024
4.420
4.530
4.330
4.440
20,727
+0.11(+2.54%)
May 30, 2024
4.010
4.390
4.010
4.330
20,565
+0.29(+7.18%)
May 29, 2024
4.050
4.420
4.021
4.040
22,478
+0.01(+0.37%)
May 28, 2024
4.439
4.505
3.980
4.025
46,604
-0.47(-10.56%)
May 24, 2024
4.600
4.600
4.310
4.500
21,346
+0.00(+0.00%)
May 23, 2024
4.560
4.640
4.450
4.500
29,120
-0.05(-1.10%)
May 22, 2024
4.540
4.770
4.390
4.550
62,618
+0.02(+0.44%)
May 21, 2024
4.310
4.690
4.310
4.530
32,615
+0.22(+5.10%)
May 20, 2024
3.690
4.335
3.611
4.310
82,746
+0.61(+16.49%)
May 17, 2024
3.870
3.940
3.590
3.700
30,349
-0.12(-3.14%)
May 16, 2024
4.108
4.108
3.780
3.820
16,603
-0.18(-4.50%)
May 15, 2024
4.030
4.270
3.940
4.000
12,982
-0.02(-0.50%)
May 14, 2024
3.940
4.220
3.830
4.020
13,033
+0.17(+4.42%)
May 13, 2024
4.070
4.310
3.830
3.850
110,214
-0.23(-5.64%)
May 10, 2024
4.220
4.380
4.080
4.080
16,753
-0.25(-5.77%)
May 09, 2024
4.330
4.490
4.330
4.330
17,457
+0.07(+1.64%)
May 08, 2024
4.400
4.430
4.210
4.260
10,891
+0.00(+0.00%)
May 07, 2024
4.380
4.490
4.180
4.260
20,907
-0.06(-1.39%)
May 06, 2024
4.070
4.440
3.980
4.320
79,990
+0.28(+6.93%)
May 03, 2024
4.170
4.170
3.900
4.040
9,117
-0.04(-0.98%)
May 02, 2024
4.160
4.210
3.910
4.080
21,127
+0.20(+5.15%)
May 01, 2024
3.550
4.060
3.550
3.880
13,208
+0.33(+9.30%)
Apr 30, 2024
3.750
4.000
3.520
3.550
63,436
-0.17(-4.57%)
Apr 29, 2024
3.910
4.030
3.700
3.720
112,353
-0.19(-4.86%)
Apr 26, 2024
4.100
4.100
3.840
3.910
8,567
+0.11(+2.89%)
Apr 25, 2024
3.990
4.250
3.800
3.800
26,874
-0.19(-4.76%)
Apr 24, 2024
3.830
4.060
3.830
3.990
34,130
-0.01(-0.25%)
Apr 23, 2024
4.010
4.150
3.980
4.000
16,354
-0.03(-0.74%)
Apr 22, 2024
3.930
4.223
3.930
4.030
16,384
+0.08(+2.03%)
Apr 19, 2024
3.940
4.045
3.940
3.950
14,097
-0.05(-1.25%)
Apr 18, 2024
4.000
4.260
3.975
4.000
17,877
+0.00(+0.00%)
Apr 17, 2024
3.894
4.260
3.894
4.000
14,218
-0.09(-2.20%)
Apr 16, 2024
4.190
4.190
4.032
4.090
15,711
-0.05(-1.21%)
Apr 15, 2024
4.050
4.190
3.820
4.140
93,794
+0.23(+5.88%)
Apr 12, 2024
3.970
4.208
3.910
3.910
10,548
-0.19(-4.63%)
Apr 11, 2024
3.960
4.110
3.890
4.100
28,563
+0.13(+3.27%)
Apr 10, 2024
4.000
4.150
3.880
3.970
25,714
-0.11(-2.70%)
Apr 09, 2024
4.200
4.474
4.080
4.080
49,736
-0.06(-1.45%)
Apr 08, 2024
4.570
4.610
4.130
4.140
88,325
-0.37(-8.20%)
Apr 05, 2024
4.660
4.660
4.500
4.510
7,720
-0.08(-1.74%)
Apr 04, 2024
4.550
4.610
4.510
4.590
16,316
+0.07(+1.55%)
Apr 03, 2024
4.530
4.690
4.510
4.520
16,998
-0.12(-2.59%)
Apr 02, 2024
4.540
4.640
4.230
4.640
21,240
+0.10(+2.20%)
Apr 01, 2024
4.500
4.930
4.500
4.540
18,046
+0.10(+2.25%)
Mar 28, 2024
4.535
4.588
4.440
4.440
11,432
+0.10(+2.30%)
Mar 27, 2024
4.330
4.650
4.300
4.340
11,944
+0.10(+2.36%)
Mar 26, 2024
4.430
4.470
4.100
4.240
11,331
-0.19(-4.29%)
Mar 25, 2024
4.710
4.970
4.430
4.430
10,835
-0.23(-4.94%)
Mar 22, 2024
5.020
5.020
4.660
4.660
7,600
-0.33(-6.61%)
Mar 21, 2024
4.890
4.990
4.890
4.990
15,410
+0.10(+2.04%)
Mar 20, 2024
5.060
5.060
4.890
4.890
10,700
-0.10(-2.00%)
Mar 19, 2024
4.660
5.120
4.660
4.990
29,209
+0.34(+7.31%)
Mar 18, 2024
4.340
4.870
4.340
4.650
27,702
+0.36(+8.39%)
Mar 15, 2024
4.200
4.290
3.960
4.290
74,907
+0.00(+0.12%)
Mar 14, 2024
4.630
4.660
4.220
4.285
28,654
-0.41(-8.64%)
Mar 13, 2024
4.841
4.841
4.610
4.690
23,398
+0.04(+0.86%)
Mar 12, 2024
4.850
4.890
4.650
4.650
17,654
-0.17(-3.53%)
Mar 11, 2024
4.920
4.980
4.820
4.820
7,500
-0.08(-1.63%)
Mar 08, 2024
5.000
5.000
4.890
4.900
11,103
+0.00(+0.00%)
Mar 07, 2024
4.970
5.060
4.900
4.900
17,888
+0.03(+0.62%)
Mar 06, 2024
4.910
5.110
4.870
4.870
42,494
+0.06(+1.25%)
Mar 05, 2024
4.930
5.000
4.810
4.810
17,510
-0.06(-1.23%)
Mar 04, 2024
4.910
5.000
4.860
4.870
10,910
+0.00(+0.00%)
Mar 01, 2024
4.910
4.980
4.780
4.870
51,434
+0.03(+0.62%)
Feb 29, 2024
5.000
5.067
4.800
4.840
36,775
+0.04(+0.83%)
Feb 28, 2024
4.890
4.890
4.794
4.800
16,080
-0.10(-2.04%)
Feb 27, 2024
4.750
5.010
4.750
4.900
18,586
-0.01(-0.20%)
Feb 26, 2024
4.910
5.065
4.720
4.910
21,344
-0.02(-0.41%)
Feb 23, 2024
5.210
5.290
4.890
4.930
21,207
-0.20(-3.90%)
Feb 22, 2024
5.060
5.130
4.970
5.130
18,076
-0.01(-0.19%)
Feb 21, 2024
4.950
5.430
4.950
5.140
17,301
+0.25(+5.11%)
Feb 20, 2024
5.110
5.490
4.720
4.890
79,629
-0.28(-5.32%)
Feb 16, 2024
5.720
5.720
5.100
5.165
27,292
-0.51(-9.07%)
Feb 15, 2024
5.390
5.890
5.255
5.680
23,483
+0.29(+5.48%)
Feb 14, 2024
5.290
5.690
5.240
5.385
27,422
+0.21(+4.16%)
Feb 13, 2024
5.670
5.710
5.140
5.170
24,936
-0.72(-12.22%)
Feb 12, 2024
5.890
5.990
5.850
5.890
28,683
+0.22(+3.88%)
Feb 09, 2024
5.210
5.810
5.210
5.670
20,716
+0.37(+6.98%)
Feb 08, 2024
5.180
5.480
5.165
5.300
19,657
+0.18(+3.52%)
Feb 07, 2024
5.430
5.430
5.110
5.120
16,420
-0.21(-3.94%)
Feb 06, 2024
5.650
5.650
5.280
5.330
7,963
-0.34(-6.00%)
Feb 05, 2024
5.520
5.840
5.520
5.670
14,066
+0.03(+0.53%)
Feb 02, 2024
5.630
5.810
5.560
5.640
11,159
-0.12(-2.08%)
Feb 01, 2024
5.520
5.810
5.335
5.760
40,686
+0.47(+8.88%)
Jan 31, 2024
5.630
5.630
5.260
5.290
19,214
-0.31(-5.54%)
Jan 30, 2024
5.730
5.730
5.512
5.600
14,209
-0.02(-0.36%)
Jan 29, 2024
5.870
5.870
5.570
5.620
12,314
-0.24(-4.10%)
Jan 26, 2024
5.960
5.990
5.805
5.860
12,996
-0.03(-0.51%)
Jan 25, 2024
5.920
5.920
5.850
5.890
13,117
+0.09(+1.55%)
Jan 24, 2024
5.880
5.880
5.660
5.800
8,285
+0.05(+0.87%)
Jan 23, 2024
5.780
5.910
5.640
5.750
14,968
+0.09(+1.59%)
Jan 22, 2024
5.820
5.990
5.522
5.660
92,375
-0.14(-2.41%)
Jan 19, 2024
5.740
5.910
5.610
5.800
13,862
+0.13(+2.29%)
Jan 18, 2024
5.780
5.780
5.610
5.670
12,261
-0.06(-1.05%)
Jan 17, 2024
5.780
5.870
5.670
5.730
11,422
-0.12(-2.05%)
Jan 16, 2024
5.770
5.900
5.670
5.850
17,516
+0.01(+0.17%)
Jan 12, 2024
5.890
5.990
5.745
5.840
14,476
+0.08(+1.39%)
Jan 11, 2024
5.990
5.990
5.670
5.760
21,336
-0.21(-3.52%)
Jan 10, 2024
5.920
6.000
5.850
5.970
19,216
+0.05(+0.84%)
Jan 09, 2024
5.740
5.990
5.740
5.920
10,496
+0.05(+0.85%)
Jan 08, 2024
5.600
6.000
5.590
5.870
19,672
+0.27(+4.82%)
Jan 05, 2024
5.920
5.960
5.600
5.600
26,342
-0.36(-6.04%)
Jan 04, 2024
6.090
6.100
5.860
5.960
17,372
-0.02(-0.33%)
Jan 03, 2024
6.300
6.300
5.840
5.980
34,353
-0.25(-4.01%)
Jan 02, 2024
5.990
6.320
5.712
6.230
30,867
+0.23(+3.83%)
Dec 29, 2023
5.830
6.080
5.520
6.000
50,140
+0.12(+2.04%)
Dec 28, 2023
5.660
5.991
5.550
5.880
43,732
-0.07(-1.18%)
Dec 27, 2023
5.700
6.000
5.595
5.950
33,464
+0.18(+3.12%)
Dec 26, 2023
5.320
5.920
5.220
5.770
58,275
+0.45(+8.46%)
Dec 22, 2023
5.480
5.480
5.240
5.320
15,198
-0.10(-1.85%)
Dec 21, 2023
5.690
5.690
5.300
5.420
27,390
-0.20(-3.56%)
Dec 20, 2023
5.350
5.988
5.300
5.620
60,095
+0.30(+5.64%)
Dec 19, 2023
5.480
5.640
5.320
5.320
32,036
-0.13(-2.47%)
Dec 18, 2023
5.760
5.798
5.355
5.455
38,434
-0.24(-4.13%)
Dec 15, 2023
5.870
6.000
5.650
5.690
135,622
-0.04(-0.70%)
Dec 14, 2023
5.670
5.920
5.580
5.730
31,124
+0.07(+1.24%)
Dec 13, 2023
5.630
5.750
5.420
5.660
29,366
+0.04(+0.71%)
Dec 12, 2023
5.760
5.920
5.610
5.620
10,965
-0.01(-0.18%)
Dec 11, 2023
5.510
5.730
5.510
5.630
30,047
+0.07(+1.26%)
Dec 08, 2023
5.560
5.690
5.500
5.560
16,461
-0.04(-0.71%)
Dec 07, 2023
5.860
5.860
5.530
5.600
13,669
-0.08(-1.41%)
Dec 06, 2023
5.860
5.960
5.630
5.680
12,912
-0.07(-1.22%)
Dec 05, 2023
5.990
5.990
5.620
5.750
46,851
-0.21(-3.52%)
Dec 04, 2023
5.870
6.000
5.600
5.960
66,991
+0.06(+1.02%)
Dec 01, 2023
5.832
5.960
5.832
5.900
21,739
+0.03(+0.51%)
Nov 30, 2023
6.010
6.070
5.820
5.870
14,330
-0.03(-0.51%)
Nov 29, 2023
5.900
6.080
5.810
5.900
15,445
+0.14(+2.43%)
Nov 28, 2023
5.710
6.100
5.640
5.760
15,077
-0.04(-0.69%)
Nov 27, 2023
5.880
6.350
5.730
5.800
29,124
-0.15(-2.52%)
Nov 24, 2023
5.600
5.970
5.510
5.950
8,545
+0.41(+7.40%)
Nov 22, 2023
5.330
5.590
5.174
5.540
8,507
+0.28(+5.32%)
Nov 21, 2023
5.750
5.750
5.160
5.260
21,672
-0.54(-9.31%)
Nov 20, 2023
5.630
6.000
5.630
5.800
16,194
+0.08(+1.40%)
Nov 17, 2023
5.620
5.900
5.495
5.720
42,283
+0.21(+3.72%)
Nov 16, 2023
5.590
5.595
5.292
5.515
9,437
-0.14(-2.39%)
Nov 15, 2023
6.270
6.270
5.610
5.650
38,234
-0.62(-9.89%)
Nov 14, 2023
5.910
6.270
5.770
6.270
39,721
+0.63(+11.17%)
Nov 13, 2023
5.560
5.695
5.340
5.640
12,233
+0.09(+1.62%)
Nov 10, 2023
5.520
5.550
5.280
5.550
16,087
+0.10(+1.83%)
Nov 09, 2023
5.340
5.540
5.252
5.450
11,145
+0.06(+1.11%)
Nov 08, 2023
5.430
5.480
5.110
5.390
24,733
-0.11(-2.00%)
Nov 07, 2023
5.530
5.640
5.400
5.500
32,703
-0.27(-4.68%)
Nov 06, 2023
5.700
5.869
5.450
5.770
12,425
+0.21(+3.78%)
Nov 03, 2023
5.740
5.740
5.410
5.560
25,999
-0.01(-0.18%)
Nov 02, 2023
5.290
5.590
5.280
5.570
15,868
+0.39(+7.53%)
Nov 01, 2023
5.400
5.410
5.040
5.180
23,081
-0.25(-4.60%)
Oct 31, 2023
5.375
5.455
5.375
5.430
11,822
+0.04(+0.74%)
Oct 30, 2023
5.610
5.610
5.250
5.390
32,593
-0.17(-3.06%)
Oct 27, 2023
6.000
6.000
5.560
5.560
21,095
-0.46(-7.64%)
Oct 26, 2023
5.390
6.180
5.390
6.020
24,077
+0.66(+12.31%)
Oct 25, 2023
5.260
5.400
5.150
5.360
38,286
+0.06(+1.13%)
Oct 24, 2023
5.360
5.600
5.250
5.300
56,618
-0.22(-3.99%)
Oct 23, 2023
5.690
5.780
5.410
5.520
49,927
-0.18(-3.16%)
Oct 20, 2023
5.790
5.820
5.641
5.700
34,433
-0.12(-1.98%)
Oct 19, 2023
6.010
6.190
5.620
5.815
27,840
-0.14(-2.43%)
Oct 18, 2023
6.550
6.550
5.770
5.960
27,540
-0.58(-8.87%)
Oct 17, 2023
6.110
6.710
6.110
6.540
26,210
+0.60(+10.10%)
Oct 16, 2023
5.930
6.190
5.830
5.940
35,950
+0.10(+1.71%)
Oct 13, 2023
5.940
5.960
5.730
5.840
13,301
+0.18(+3.18%)
Oct 12, 2023
5.930
5.930
5.620
5.660
22,622
-0.21(-3.58%)
Oct 11, 2023
5.570
5.990
5.566
5.870
13,604
+0.17(+2.98%)
Oct 10, 2023
5.560
5.820
5.560
5.700
36,138
+0.13(+2.33%)
Oct 09, 2023
5.550
5.650
5.500
5.570
45,608
+0.01(+0.18%)
Oct 06, 2023
5.590
5.680
5.510
5.560
42,378
-0.04(-0.71%)
Oct 05, 2023
5.950
5.950
5.510
5.600
83,039
-0.34(-5.72%)
Oct 04, 2023
5.950
5.950
5.760
5.940
42,795
-0.03(-0.50%)
Oct 03, 2023
6.050
6.130
5.940
5.970
46,747
-0.03(-0.50%)
Oct 02, 2023
6.000
6.090
5.895
6.000
48,255
+0.01(+0.17%)
Sep 29, 2023
6.160
6.160
5.990
5.990
23,969
-0.08(-1.32%)
Sep 28, 2023
5.970
6.180
5.880
6.070
86,837
+0.08(+1.34%)
Sep 27, 2023
6.160
6.205
5.990
5.990
58,323
-0.04(-0.66%)
Sep 26, 2023
6.450
6.640
6.000
6.030
38,806
-0.50(-7.66%)
Sep 25, 2023
6.670
6.765
6.530
6.530
17,137
-0.21(-3.12%)
Sep 22, 2023
6.790
6.790
6.600
6.740
48,814
-0.05(-0.74%)
Sep 21, 2023
6.950
6.990
6.751
6.790
15,825
-0.22(-3.14%)
Sep 20, 2023
7.020
7.200
6.785
7.010
57,342
-0.01(-0.14%)
Sep 19, 2023
7.020
7.150
6.841
7.020
34,724
-0.03(-0.43%)
Sep 18, 2023
7.490
7.490
7.050
7.050
51,163
-0.54(-7.11%)
Sep 15, 2023
6.790
7.640
6.640
7.590
128,768
+0.80(+11.78%)
Sep 14, 2023
6.280
6.800
6.011
6.790
57,042
+0.48(+7.61%)
Sep 13, 2023
6.350
6.588
5.450
6.310
216,321
-0.19(-2.92%)
Sep 12, 2023
6.700
6.999
6.270
6.500
153,268
-0.32(-4.69%)
Sep 11, 2023
6.550
7.730
6.320
6.820
119,834
+0.39(+6.07%)
Sep 08, 2023
5.620
6.660
5.480
6.430
77,129
+0.86(+15.44%)
Sep 07, 2023
5.330
5.880
5.310
5.570
85,693
+0.21(+3.92%)
Sep 06, 2023
5.530
5.550
5.310
5.360
18,287
-0.19(-3.42%)
Sep 05, 2023
5.570
5.620
5.410
5.550
19,852
-0.02(-0.36%)
Sep 01, 2023
5.600
5.636
5.470
5.570
31,259
+0.09(+1.64%)
Aug 31, 2023
5.700
5.820
5.410
5.480
20,064
-0.22(-3.86%)
Aug 30, 2023
5.680
5.853
5.575
5.700
12,402
-0.01(-0.18%)
Aug 29, 2023
5.680
5.900
5.640
5.710
18,474
+0.00(+0.00%)
Aug 28, 2023
5.740
5.864
5.560
5.710
11,247
-0.06(-1.04%)
Aug 25, 2023
5.760
5.860
5.680
5.770
19,823
+0.05(+0.87%)
Aug 24, 2023
5.480
5.720
5.465
5.720
44,449
+0.08(+1.42%)
Aug 23, 2023
5.510
5.650
5.340
5.640
31,721
+0.15(+2.73%)
Aug 22, 2023
5.650
5.660
5.430
5.490
10,359
-0.06(-1.08%)
Aug 21, 2023
5.580
5.685
5.500
5.550
29,147
+0.02(+0.36%)
Aug 18, 2023
5.490
5.610
5.341
5.530
32,296
+0.03(+0.55%)
Aug 17, 2023
5.550
6.169
5.290
5.500
57,246
-0.05(-0.90%)
Aug 16, 2023
6.100
6.099
5.540
5.550
38,246
-0.05(-0.89%)
Aug 15, 2023
5.740
5.825
5.520
5.600
34,421
-0.16(-2.78%)
Aug 14, 2023
5.840
6.110
5.670
5.760
26,427
-0.24(-4.00%)
Aug 11, 2023
6.010
6.290
5.880
6.000
33,955
-0.09(-1.56%)
Aug 10, 2023
6.410
6.500
6.040
6.095
25,520
-0.32(-4.91%)
Aug 09, 2023
7.160
7.270
6.340
6.410
29,251
-0.66(-9.34%)
Aug 08, 2023
6.930
7.200
6.900
7.070
15,767
+0.12(+1.73%)
Aug 07, 2023
7.040
7.220
6.900
6.950
8,998
+0.04(+0.58%)
Aug 04, 2023
7.110
7.570
6.840
6.910
77,965
-0.31(-4.29%)
Aug 03, 2023
6.990
7.270
6.990
7.220
27,513
+0.24(+3.44%)
Aug 02, 2023
6.920
7.100
6.765
6.980
12,043
+0.07(+1.01%)
Aug 01, 2023
7.300
7.300
6.910
6.910
32,833
-0.29(-4.03%)
Jul 31, 2023
7.400
7.400
7.070
7.200
25,844
-0.05(-0.69%)
Jul 28, 2023
7.250
7.425
7.160
7.250
40,479
+0.07(+0.97%)
Jul 27, 2023
7.290
7.320
7.030
7.180
15,483
-0.05(-0.69%)
Jul 26, 2023
7.220
7.410
7.080
7.230
39,345
-0.02(-0.28%)
Jul 25, 2023
7.180
7.470
7.090
7.250
30,867
+0.05(+0.69%)
Jul 24, 2023
7.330
7.540
7.110
7.200
8,607
-0.19(-2.57%)
Jul 21, 2023
7.590
7.670
7.210
7.390
33,060
-0.19(-2.51%)
Jul 20, 2023
7.320
7.760
7.220
7.580
19,127
+0.18(+2.43%)
Jul 19, 2023
7.300
7.445
7.250
7.400
11,010
+0.11(+1.51%)
Jul 18, 2023
7.050
7.300
7.020
7.290
18,501
+0.20(+2.82%)
Jul 17, 2023
6.880
7.240
6.880
7.090
9,817
+0.21(+3.05%)
Jul 14, 2023
6.710
7.050
6.710
6.880
8,106
-0.12(-1.71%)
Jul 13, 2023
7.030
7.180
6.870
7.000
14,369
-0.09(-1.27%)
Jul 12, 2023
7.000
7.110
6.720
7.090
18,192
+0.25(+3.65%)
Jul 11, 2023
6.830
7.270
6.680
6.840
19,946
+0.01(+0.15%)
Jul 10, 2023
6.680
7.295
6.650
6.830
25,365
+0.15(+2.25%)
Jul 07, 2023
6.420
6.860
6.170
6.680
33,921
+0.30(+4.70%)
Jul 06, 2023
7.120
7.120
6.260
6.380
57,823
-0.87(-12.00%)
Jul 05, 2023
7.220
7.490
7.030
7.250
31,856
-0.01(-0.14%)
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.