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
Auddia Inc
(NQ:
AUUD
)
1.170
+0.020 (+1.74%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 5, 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 30, 2022
0.9900
0.9900
0.8600
0.8743
30,688
-0.02(-2.77%)
Jun 29, 2022
0.8800
0.8999
0.8600
0.8992
8,231
+0.02(+1.75%)
Jun 28, 2022
0.9300
0.9381
0.8801
0.8837
5,739
-0.01(-0.73%)
Jun 27, 2022
0.8700
0.9600
0.8700
0.8902
5,541
+0.02(+2.47%)
Jun 24, 2022
0.9210
0.9550
0.8687
0.8687
28,629
-0.06(-6.59%)
Jun 23, 2022
0.9600
0.9600
0.9220
0.9300
30,503
-0.02(-2.62%)
Jun 22, 2022
0.9600
0.9600
0.9200
0.9550
15,874
-0.01(-0.52%)
Jun 21, 2022
0.9740
0.9740
0.9270
0.9600
15,473
+0.03(+3.48%)
Jun 17, 2022
0.9700
0.9700
0.8900
0.9277
10,372
+0.05(+5.54%)
Jun 16, 2022
0.8900
0.8900
0.8600
0.8790
16,627
-0.00(-0.16%)
Jun 15, 2022
0.9690
0.9690
0.8600
0.8804
9,271
-0.01(-1.08%)
Jun 14, 2022
0.8800
0.9000
0.8700
0.8900
15,172
-0.01(-1.13%)
Jun 13, 2022
0.9000
0.9100
0.8665
0.9002
37,889
-0.00(-0.53%)
Jun 10, 2022
0.9290
0.9525
0.9050
0.9050
8,447
-0.03(-3.30%)
Jun 09, 2022
0.9518
0.9701
0.9350
0.9359
38,889
-0.03(-3.52%)
Jun 08, 2022
0.9002
0.9700
0.9002
0.9700
29,721
+0.06(+6.53%)
Jun 07, 2022
0.9700
0.9700
0.9064
0.9105
25,005
-0.06(-5.94%)
Jun 06, 2022
0.9499
0.9779
0.9400
0.9680
6,774
+0.04(+4.61%)
Jun 03, 2022
0.9100
0.9979
0.9100
0.9253
12,219
-0.03(-2.67%)
Jun 02, 2022
0.9300
0.9739
0.9000
0.9507
21,544
+0.03(+3.02%)
Jun 01, 2022
0.9900
1.030
0.9000
0.9228
43,117
-0.09(-8.63%)
May 31, 2022
1.030
1.070
0.9841
1.010
93,091
-0.02(-1.94%)
May 27, 2022
1.000
1.060
0.9500
1.030
65,200
+0.07(+7.49%)
May 26, 2022
0.9900
0.9850
0.9119
0.9582
39,508
+0.03(+3.03%)
May 25, 2022
0.9301
0.9800
0.8650
0.9300
92,823
+0.06(+6.33%)
May 24, 2022
0.9400
0.9352
0.8601
0.8746
27,473
-0.03(-2.88%)
May 23, 2022
0.9400
0.9895
0.8550
0.9005
101,803
+0.00(+0.06%)
May 20, 2022
0.9500
1.010
0.8501
0.9000
155,917
-0.03(-3.15%)
May 19, 2022
1.090
1.190
0.8260
0.9293
536,600
-0.19(-17.03%)
May 18, 2022
1.400
1.400
1.040
1.120
325,364
-0.21(-15.79%)
May 17, 2022
1.440
1.440
1.300
1.330
151,090
-0.10(-6.99%)
May 16, 2022
1.450
1.530
1.350
1.430
95,275
+0.04(+2.88%)
May 13, 2022
1.450
1.500
1.360
1.390
186,641
-0.08(-5.44%)
May 12, 2022
1.530
1.610
1.450
1.470
136,339
-0.06(-3.93%)
May 11, 2022
1.750
1.760
1.500
1.530
258,757
-0.22(-12.57%)
May 10, 2022
1.800
1.980
1.550
1.750
564,199
-0.11(-5.91%)
May 09, 2022
1.950
2.080
1.750
1.860
109,436
-0.18(-8.82%)
May 06, 2022
1.820
2.138
1.730
2.040
172,538
+0.15(+7.94%)
May 05, 2022
1.940
1.960
1.850
1.890
52,090
-0.10(-5.03%)
May 04, 2022
2.000
2.010
1.930
1.990
27,928
-0.05(-2.21%)
May 03, 2022
1.950
2.050
1.950
2.035
13,979
-0.00(-0.25%)
May 02, 2022
1.950
2.070
1.950
2.040
20,050
+0.04(+2.00%)
Apr 29, 2022
2.020
2.080
1.950
2.000
43,625
-0.07(-3.38%)
Apr 28, 2022
2.020
2.090
1.910
2.070
71,484
+0.12(+6.15%)
Apr 27, 2022
2.060
2.190
1.900
1.950
441,776
-0.01(-0.51%)
Apr 26, 2022
1.990
2.010
1.918
1.960
6,957
-0.03(-1.51%)
Apr 25, 2022
1.930
2.140
1.880
1.990
77,548
+0.06(+3.11%)
Apr 22, 2022
2.010
2.020
1.850
1.930
48,331
-0.14(-6.76%)
Apr 21, 2022
2.110
2.160
1.950
2.070
20,390
-0.05(-2.36%)
Apr 20, 2022
2.190
2.190
2.030
2.120
22,977
+0.07(+3.41%)
Apr 19, 2022
1.900
2.193
1.870
2.050
61,084
+0.06(+3.02%)
Apr 18, 2022
2.020
2.020
1.850
1.990
68,528
-0.03(-1.49%)
Apr 14, 2022
2.140
2.140
2.000
2.020
40,340
-0.12(-5.61%)
Apr 13, 2022
2.140
2.200
2.000
2.140
34,769
-0.03(-1.38%)
Apr 12, 2022
1.950
2.280
1.950
2.170
282,906
+0.20(+10.15%)
Apr 11, 2022
2.070
2.130
1.860
1.970
292,164
-0.08(-3.90%)
Apr 08, 2022
2.270
2.270
2.010
2.050
152,857
-0.25(-10.87%)
Apr 07, 2022
2.180
2.380
2.180
2.300
113,009
+0.10(+4.55%)
Apr 06, 2022
2.160
2.250
2.043
2.200
394,168
-0.03(-1.35%)
Apr 05, 2022
2.250
2.400
2.161
2.230
248,609
+0.01(+0.45%)
Apr 04, 2022
2.140
2.270
2.140
2.220
88,171
+0.01(+0.45%)
Apr 01, 2022
2.040
2.230
1.930
2.210
453,645
+0.17(+8.33%)
Mar 31, 2022
2.130
2.190
1.820
2.040
753,468
-0.20(-8.93%)
Mar 30, 2022
2.320
2.570
2.120
2.240
4,931,439
-0.04(-1.75%)
Mar 29, 2022
1.870
2.360
1.820
2.280
2,245,481
+0.43(+23.24%)
Mar 28, 2022
1.800
1.867
1.760
1.850
34,785
+0.01(+0.54%)
Mar 25, 2022
1.886
1.886
1.800
1.840
5,410
-0.06(-3.16%)
Mar 24, 2022
1.910
1.930
1.750
1.900
38,926
-0.05(-2.56%)
Mar 23, 2022
1.970
2.150
1.860
1.950
62,852
-0.13(-6.25%)
Mar 22, 2022
1.950
2.100
1.910
2.080
70,992
+0.11(+5.58%)
Mar 21, 2022
1.900
1.990
1.800
1.970
12,201
+0.05(+2.60%)
Mar 18, 2022
1.760
2.000
1.710
1.920
225,770
+0.20(+11.63%)
Mar 17, 2022
1.740
1.740
1.670
1.720
9,126
+0.02(+1.18%)
Mar 16, 2022
1.630
1.720
1.580
1.700
21,542
+0.13(+8.28%)
Mar 15, 2022
1.670
1.670
1.570
1.570
17,487
-0.07(-4.27%)
Mar 14, 2022
1.720
1.720
1.600
1.640
17,417
-0.06(-3.53%)
Mar 11, 2022
1.700
1.700
1.600
1.700
4,056
+0.00(+0.00%)
Mar 10, 2022
1.640
1.700
1.580
1.700
18,890
+0.07(+4.29%)
Mar 09, 2022
1.610
1.660
1.540
1.630
12,026
+0.10(+6.54%)
Mar 08, 2022
1.590
1.610
1.520
1.530
51,123
-0.03(-1.92%)
Mar 07, 2022
1.620
1.650
1.560
1.560
23,874
-0.08(-4.88%)
Mar 04, 2022
1.610
1.700
1.570
1.640
26,837
+0.04(+2.50%)
Mar 03, 2022
1.650
1.700
1.578
1.600
6,953
+0.00(+0.00%)
Mar 02, 2022
1.590
1.670
1.550
1.600
13,262
-0.04(-2.44%)
Mar 01, 2022
1.630
1.770
1.570
1.640
12,742
+0.01(+0.61%)
Feb 28, 2022
1.510
1.740
1.510
1.630
21,645
+0.02(+1.24%)
Feb 25, 2022
1.610
1.730
1.603
1.610
11,446
-0.05(-3.01%)
Feb 24, 2022
1.530
1.660
1.443
1.660
51,172
+0.09(+5.73%)
Feb 23, 2022
1.610
1.690
1.530
1.570
45,558
-0.11(-6.55%)
Feb 22, 2022
1.650
1.710
1.650
1.680
16,968
+0.04(+2.41%)
Feb 18, 2022
1.640
0
-0.15(-8.36%)
Feb 17, 2022
1.870
1.870
1.724
1.790
17,371
+0.00(+0.00%)
Feb 16, 2022
1.820
1.910
1.784
1.790
36,945
-0.07(-3.76%)
Feb 15, 2022
2.030
2.040
1.800
1.860
82,499
-0.05(-2.62%)
Feb 14, 2022
2.000
2.000
1.851
1.910
63,484
-0.10(-4.98%)
Feb 11, 2022
2.130
2.180
1.950
2.010
138,080
-0.08(-3.83%)
Feb 10, 2022
2.060
2.170
2.014
2.090
230,383
+0.06(+2.96%)
Feb 09, 2022
1.950
2.085
1.900
2.030
95,408
+0.09(+4.64%)
Feb 08, 2022
1.880
1.940
1.850
1.940
15,760
+0.05(+2.65%)
Feb 07, 2022
1.800
1.950
1.760
1.890
81,213
+0.13(+7.39%)
Feb 04, 2022
1.650
1.800
1.610
1.760
33,962
+0.11(+6.67%)
Feb 03, 2022
1.660
1.590
1.650
30,042
-0.02(-1.20%)
Feb 02, 2022
1.780
1.800
1.590
1.670
49,438
-0.08(-4.57%)
Feb 01, 2022
1.750
1.800
1.700
1.750
48,605
+0.22(+14.38%)
Jan 28, 2022
1.600
1.600
1.486
1.530
47,463
+0.00(+0.00%)
Jan 27, 2022
1.600
1.630
1.530
1.530
69,446
-0.10(-6.13%)
Jan 26, 2022
1.770
1.780
1.609
1.630
163,257
-0.10(-5.78%)
Jan 25, 2022
1.740
1.750
1.610
1.730
47,571
+0.08(+5.17%)
Jan 24, 2022
1.710
1.730
1.554
1.645
210,987
-0.09(-5.46%)
Jan 21, 2022
1.810
1.810
1.730
1.740
61,475
-0.09(-4.92%)
Jan 20, 2022
1.820
1.880
1.820
1.830
48,733
+0.09(+5.17%)
Jan 19, 2022
1.750
1.790
1.720
1.740
21,863
+0.00(+0.00%)
Jan 18, 2022
1.780
1.820
1.740
1.740
30,635
-0.07(-3.87%)
Jan 14, 2022
1.810
0
+0.00(+0.00%)
Jan 13, 2022
1.890
1.890
1.800
1.810
30,855
-0.08(-4.23%)
Jan 12, 2022
1.910
1.950
1.830
1.890
95,116
-0.02(-1.05%)
Jan 11, 2022
1.700
1.950
1.700
1.910
157,025
+0.20(+11.70%)
Jan 10, 2022
1.720
1.734
1.660
1.710
37,212
-0.06(-3.39%)
Jan 07, 2022
1.730
1.810
1.730
1.770
39,060
+0.03(+1.72%)
Jan 06, 2022
1.720
1.790
1.630
1.740
102,685
+0.01(+0.58%)
Jan 05, 2022
1.800
1.829
1.710
1.730
103,504
-0.10(-5.46%)
Jan 04, 2022
1.850
1.862
1.770
1.830
54,719
+0.03(+1.67%)
Jan 03, 2022
1.830
1.875
1.780
1.800
214,842
+0.02(+1.12%)
Dec 31, 2021
1.820
1.873
1.780
1.780
159,712
-0.06(-3.26%)
Dec 30, 2021
1.760
1.900
1.760
1.840
170,763
+0.06(+3.37%)
Dec 29, 2021
1.840
1.905
1.760
1.780
250,136
-0.07(-3.78%)
Dec 28, 2021
1.900
1.930
1.830
1.850
121,215
-0.05(-2.63%)
Dec 27, 2021
1.920
2.000
1.890
1.900
114,097
-0.09(-4.52%)
Dec 23, 2021
1.950
2.020
1.930
1.990
63,122
+0.05(+2.58%)
Dec 22, 2021
1.890
1.970
1.890
1.940
37,635
+0.01(+0.52%)
Dec 21, 2021
1.860
2.020
1.860
1.930
265,528
+0.06(+3.21%)
Dec 20, 2021
1.880
1.900
1.810
1.870
166,379
-0.06(-3.11%)
Dec 17, 2021
1.950
2.040
1.870
1.930
272,994
-0.04(-2.03%)
Dec 16, 2021
2.070
2.100
1.950
1.970
135,920
-0.11(-5.29%)
Dec 15, 2021
2.090
2.101
1.960
2.080
212,725
-0.05(-2.35%)
Dec 14, 2021
2.140
2.180
2.080
2.130
192,359
-0.07(-3.18%)
Dec 13, 2021
2.100
2.280
2.030
2.200
594,911
+0.02(+0.92%)
Dec 10, 2021
2.200
2.240
2.030
2.180
854,425
+0.15(+7.39%)
Dec 09, 2021
2.040
2.230
2.010
2.030
883,503
-0.24(-10.57%)
Dec 08, 2021
2.130
2.350
1.930
2.270
18,720,068
+0.37(+19.47%)
Dec 07, 2021
1.810
1.950
1.800
1.900
160,791
+0.11(+6.15%)
Dec 06, 2021
1.770
1.797
1.670
1.790
184,921
+0.00(+0.00%)
Dec 03, 2021
2.000
2.050
1.760
1.790
422,161
-0.19(-9.60%)
Dec 02, 2021
2.090
2.090
1.940
1.980
341,004
-0.10(-4.81%)
Dec 01, 2021
2.190
2.379
2.002
2.080
495,154
-0.07(-3.26%)
Nov 30, 2021
2.180
2.260
2.060
2.150
349,831
-0.09(-4.02%)
Nov 29, 2021
2.070
2.320
2.030
2.240
481,831
+0.17(+8.21%)
Nov 26, 2021
2.020
2.090
2.012
2.070
90,267
-0.06(-2.82%)
Nov 24, 2021
1.940
2.160
1.931
2.130
180,263
+0.22(+11.52%)
Nov 23, 2021
2.040
2.040
1.860
1.910
246,747
-0.16(-7.73%)
Nov 22, 2021
2.130
2.130
1.950
2.070
291,903
-0.06(-2.82%)
Nov 19, 2021
2.090
2.125
2.050
2.130
99,754
+0.05(+2.40%)
Nov 18, 2021
2.280
2.100
2.080
2.080
286,675
-0.18(-7.96%)
Nov 17, 2021
2.290
2.320
2.250
2.260
229,148
-0.06(-2.38%)
Nov 16, 2021
2.460
2.500
2.260
2.315
599,637
-0.16(-6.28%)
Nov 15, 2021
2.570
2.800
2.450
2.470
578,883
-0.05(-1.98%)
Nov 12, 2021
2.580
2.600
2.480
2.520
184,545
-0.01(-0.40%)
Nov 11, 2021
2.500
2.610
2.470
2.530
152,699
+0.01(+0.40%)
Nov 10, 2021
2.610
2.500
2.520
237,574
-0.15(-5.62%)
Nov 09, 2021
2.680
2.820
2.580
2.670
507,710
-0.01(-0.37%)
Nov 08, 2021
2.640
2.690
2.590
2.680
447,446
+0.02(+0.75%)
Nov 05, 2021
2.630
2.700
2.580
2.660
350,232
+0.02(+0.76%)
Nov 04, 2021
2.650
2.741
2.600
2.640
275,794
+0.06(+2.33%)
Nov 03, 2021
2.620
2.696
2.560
2.580
259,255
-0.03(-1.15%)
Nov 02, 2021
2.660
2.737
2.550
2.610
476,366
-0.09(-3.33%)
Nov 01, 2021
2.890
2.690
2.650
2.700
930,932
+0.01(+0.37%)
Oct 29, 2021
2.770
2.840
2.540
2.690
673,742
-0.16(-5.61%)
Oct 28, 2021
2.580
3.360
2.850
6,222,422
+0.30(+11.76%)
Oct 27, 2021
2.390
2.590
2.370
2.550
441,854
+0.15(+6.25%)
Oct 26, 2021
2.380
2.460
2.400
196,401
-0.04(-1.64%)
Oct 25, 2021
2.430
2.530
2.345
2.440
350,444
+0.15(+6.55%)
Oct 22, 2021
2.450
2.450
2.240
2.290
290,012
-0.18(-7.29%)
Oct 21, 2021
2.480
2.500
2.450
2.470
70,914
-0.03(-1.20%)
Oct 20, 2021
2.480
2.510
2.450
2.500
47,886
-0.02(-0.79%)
Oct 19, 2021
2.470
2.560
2.430
2.520
102,339
+0.03(+1.20%)
Oct 18, 2021
2.420
2.515
2.420
2.490
81,372
+0.04(+1.63%)
Oct 15, 2021
2.430
2.490
2.420
2.450
42,013
+0.03(+1.24%)
Oct 14, 2021
2.580
2.580
2.410
2.420
151,230
-0.16(-6.20%)
Oct 13, 2021
2.470
2.600
2.420
2.580
333,457
+0.15(+6.17%)
Oct 12, 2021
2.440
2.490
2.380
2.430
219,854
+0.00(+0.00%)
Oct 11, 2021
2.410
2.530
2.410
2.430
138,269
+0.02(+0.83%)
Oct 08, 2021
2.380
2.436
2.290
2.410
161,108
+0.05(+2.12%)
Oct 07, 2021
2.310
2.430
2.280
2.360
342,469
+0.10(+4.42%)
Oct 06, 2021
2.210
2.290
2.209
2.260
145,923
-0.02(-0.88%)
Oct 05, 2021
2.230
2.360
2.200
2.280
253,972
+0.07(+3.17%)
Oct 04, 2021
2.340
2.365
2.190
2.210
265,707
-0.15(-6.36%)
Oct 01, 2021
2.430
2.460
2.320
2.360
312,070
-0.06(-2.48%)
Sep 30, 2021
2.550
2.720
2.390
2.420
458,650
-0.11(-4.35%)
Sep 29, 2021
2.460
3.150
2.320
2.530
3,969,437
+0.12(+4.98%)
Sep 28, 2021
2.420
2.460
2.380
2.410
114,199
-0.05(-2.03%)
Sep 27, 2021
2.460
2.480
2.390
2.460
195,551
+0.03(+1.23%)
Sep 24, 2021
2.480
2.510
2.420
2.430
257,369
-0.06(-2.41%)
Sep 23, 2021
2.570
2.650
2.480
2.490
376,377
-0.04(-1.58%)
Sep 22, 2021
2.460
2.740
2.420
2.530
531,172
+0.12(+4.98%)
Sep 21, 2021
2.530
2.530
2.380
2.410
249,653
-0.04(-1.63%)
Sep 20, 2021
2.560
2.645
2.410
2.450
310,048
-0.24(-8.92%)
Sep 17, 2021
2.950
3.050
2.690
2.690
545,263
-0.45(-14.33%)
Sep 16, 2021
2.670
3.170
2.610
3.140
2,763,142
+0.60(+23.62%)
Sep 15, 2021
2.620
2.630
2.510
2.540
119,340
-0.08(-3.05%)
Sep 14, 2021
2.740
2.780
2.610
2.620
192,606
-0.16(-5.76%)
Sep 13, 2021
2.820
2.880
2.710
2.780
215,552
-0.01(-0.36%)
Sep 10, 2021
2.990
2.990
2.750
2.790
305,149
-0.17(-5.74%)
Sep 09, 2021
2.850
2.960
2.800
2.960
178,383
+0.11(+3.86%)
Sep 08, 2021
3.000
3.000
2.790
2.850
292,299
-0.11(-3.72%)
Sep 07, 2021
2.930
3.050
2.877
2.960
210,157
+0.08(+2.78%)
Sep 03, 2021
3.040
3.050
2.880
2.880
163,857
-0.18(-5.88%)
Sep 02, 2021
3.030
3.080
2.910
3.060
140,779
+0.09(+3.03%)
Sep 01, 2021
3.010
3.010
2.890
2.970
133,062
-0.02(-0.67%)
Aug 31, 2021
2.930
3.010
2.800
2.990
210,737
+0.08(+2.75%)
Aug 30, 2021
3.050
3.120
2.900
2.910
398,271
-0.10(-3.32%)
Aug 27, 2021
3.090
3.200
3.000
3.010
302,098
-0.09(-2.90%)
Aug 26, 2021
3.120
3.350
3.040
3.100
346,421
+0.04(+1.31%)
Aug 25, 2021
3.130
3.165
3.000
3.060
127,223
-0.02(-0.65%)
Aug 24, 2021
3.120
3.180
3.000
3.080
337,721
-0.04(-1.28%)
Aug 23, 2021
2.850
3.150
2.750
3.120
462,658
+0.34(+12.23%)
Aug 20, 2021
2.770
2.830
2.700
2.780
338,366
+0.03(+1.09%)
Aug 19, 2021
2.850
2.990
2.700
2.750
357,423
-0.13(-4.51%)
Aug 18, 2021
3.020
3.180
2.800
2.880
450,652
-0.17(-5.57%)
Aug 17, 2021
3.060
3.090
2.740
3.050
989,514
-0.03(-0.97%)
Aug 16, 2021
2.950
3.940
2.820
3.080
14,745,340
+0.18(+6.21%)
Aug 13, 2021
2.790
3.190
2.750
2.900
749,428
+0.11(+3.94%)
Aug 12, 2021
2.770
2.950
2.680
2.790
425,425
+0.00(+0.00%)
Aug 11, 2021
2.960
2.960
2.720
2.790
309,386
-0.14(-4.78%)
Aug 10, 2021
3.170
3.190
2.910
2.930
355,564
-0.21(-6.69%)
Aug 09, 2021
3.260
3.300
3.100
3.140
240,151
-0.04(-1.26%)
Aug 06, 2021
3.070
3.309
2.980
3.180
348,149
+0.14(+4.61%)
Aug 05, 2021
3.140
3.140
2.970
3.040
335,724
-0.01(-0.33%)
Aug 04, 2021
3.300
3.300
3.010
3.050
245,358
-0.28(-8.41%)
Aug 03, 2021
3.450
3.457
3.170
3.330
181,606
-0.09(-2.63%)
Aug 02, 2021
3.310
3.470
3.235
3.420
376,056
+0.19(+5.88%)
Jul 30, 2021
3.230
3.400
3.100
3.230
289,484
-0.07(-2.12%)
Jul 29, 2021
3.400
3.564
3.220
3.300
247,639
-0.17(-4.90%)
Jul 28, 2021
3.030
3.540
2.970
3.470
548,815
+0.43(+14.14%)
Jul 27, 2021
3.280
3.280
2.880
3.040
311,501
-0.23(-7.03%)
Jul 26, 2021
3.220
3.540
3.132
3.270
585,958
+0.16(+5.14%)
Jul 23, 2021
3.160
3.170
2.950
3.110
452,452
-0.04(-1.27%)
Jul 22, 2021
3.610
3.754
3.050
3.150
714,588
-0.54(-14.63%)
Jul 21, 2021
3.640
3.830
3.410
3.690
752,910
+0.23(+6.65%)
Jul 20, 2021
3.970
3.972
3.400
3.460
612,629
-0.35(-9.19%)
Jul 19, 2021
3.660
4.032
3.500
3.810
1,233,786
+0.02(+0.53%)
Jul 16, 2021
3.840
4.034
3.600
3.790
805,208
-0.01(-0.26%)
Jul 15, 2021
4.000
4.070
3.580
3.800
748,667
-0.31(-7.54%)
Jul 14, 2021
5.400
5.460
3.990
4.110
4,526,622
-1.28(-23.75%)
Jul 13, 2021
4.880
5.790
4.750
5.390
5,419,164
+0.42(+8.45%)
Jul 12, 2021
5.420
5.990
4.870
4.970
3,194,131
-0.40(-7.45%)
Jul 09, 2021
5.390
6.010
5.310
5.370
1,181,730
-0.19(-3.42%)
Jul 08, 2021
5.280
6.100
5.100
5.560
1,739,983
-0.25(-4.30%)
Jul 07, 2021
6.600
6.990
5.631
5.810
2,947,509
-1.06(-15.43%)
Jul 06, 2021
7.320
8.400
6.240
6.870
10,314,320
-0.55(-7.41%)
Jul 02, 2021
7.350
7.790
6.500
7.420
6,210,446
+0.07(+0.95%)
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.