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
Telos Corp
(NQ:
TLS
)
3.720
+0.050 (+1.36%)
Streaming Delayed Price
Updated: 12:51 PM EDT, Sep 20, 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 28, 2024
4.110
4.250
3.910
4.020
8,421,066
+0.00(+0.00%)
Jun 27, 2024
3.600
4.080
3.600
4.020
908,048
+0.43(+11.98%)
Jun 26, 2024
3.470
3.640
3.420
3.590
409,070
+0.10(+2.87%)
Jun 25, 2024
3.530
3.580
3.420
3.490
538,447
-0.05(-1.41%)
Jun 24, 2024
3.550
3.630
3.375
3.540
482,518
-0.01(-0.28%)
Jun 21, 2024
3.520
3.580
3.395
3.550
670,091
+0.02(+0.57%)
Jun 20, 2024
3.800
3.820
3.520
3.530
642,841
-0.29(-7.59%)
Jun 18, 2024
3.960
4.025
3.750
3.820
399,787
-0.14(-3.54%)
Jun 17, 2024
4.180
4.200
3.920
3.960
297,830
-0.20(-4.81%)
Jun 14, 2024
4.200
4.305
4.130
4.160
368,153
-0.12(-2.80%)
Jun 13, 2024
4.340
4.440
4.200
4.280
341,841
+0.20(+4.90%)
Jun 12, 2024
3.990
4.310
3.990
4.080
522,458
+0.22(+5.70%)
Jun 11, 2024
4.020
4.100
3.840
3.860
373,341
-0.20(-4.93%)
Jun 10, 2024
3.980
4.160
3.920
4.060
274,262
+0.05(+1.25%)
Jun 07, 2024
4.040
4.120
3.960
4.010
251,850
-0.05(-1.23%)
Jun 06, 2024
4.060
4.160
3.980
4.060
335,378
-0.04(-0.98%)
Jun 05, 2024
3.990
4.200
3.920
4.100
330,306
+0.13(+3.27%)
Jun 04, 2024
4.310
4.355
3.920
3.970
516,074
-0.21(-5.02%)
Jun 03, 2024
4.690
5.030
4.100
4.180
887,694
-0.35(-7.73%)
May 31, 2024
4.630
4.750
4.350
4.530
789,014
+0.18(+4.14%)
May 30, 2024
4.490
4.580
4.280
4.350
510,214
-0.14(-3.01%)
May 29, 2024
4.400
4.560
4.391
4.485
399,658
-0.02(-0.55%)
May 28, 2024
4.150
4.660
4.070
4.510
938,433
+0.55(+13.89%)
May 24, 2024
3.900
4.020
3.840
3.960
287,564
+0.05(+1.28%)
May 23, 2024
4.240
4.350
3.885
3.910
545,224
-0.15(-3.69%)
May 22, 2024
4.020
4.150
3.880
4.060
505,868
+0.03(+0.74%)
May 21, 2024
3.790
4.030
3.770
4.030
420,816
+0.23(+6.05%)
May 20, 2024
3.820
3.930
3.710
3.800
302,589
+0.13(+3.54%)
May 17, 2024
3.690
3.748
3.515
3.670
291,386
+0.09(+2.51%)
May 16, 2024
3.900
3.910
3.560
3.580
434,103
-0.36(-9.14%)
May 15, 2024
3.430
4.040
3.380
3.940
1,348,640
+0.77(+24.29%)
May 14, 2024
3.000
3.180
3.000
3.170
539,564
+0.17(+5.67%)
May 13, 2024
3.420
3.420
2.960
3.000
615,497
-0.42(-12.28%)
May 10, 2024
3.730
3.850
3.360
3.420
1,244,643
+0.04(+1.18%)
May 09, 2024
3.350
3.400
3.290
3.380
314,825
-0.01(-0.29%)
May 08, 2024
3.620
3.620
3.380
3.390
273,210
-0.28(-7.63%)
May 07, 2024
3.710
3.755
3.660
3.670
244,935
-0.02(-0.54%)
May 06, 2024
3.510
3.725
3.510
3.690
253,572
+0.19(+5.43%)
May 03, 2024
3.540
3.640
3.475
3.500
215,792
-0.01(-0.28%)
May 02, 2024
3.500
3.570
3.471
3.510
209,894
+0.03(+0.86%)
May 01, 2024
3.470
3.585
3.462
3.480
226,323
+0.04(+1.16%)
Apr 30, 2024
3.520
3.555
3.415
3.440
241,672
-0.16(-4.44%)
Apr 29, 2024
3.570
3.930
3.560
3.600
410,194
+0.03(+0.84%)
Apr 26, 2024
3.570
3.620
3.530
3.570
163,353
+0.05(+1.42%)
Apr 25, 2024
3.430
3.530
3.340
3.520
231,811
+0.03(+0.86%)
Apr 24, 2024
3.450
3.560
3.410
3.490
246,765
+0.05(+1.45%)
Apr 23, 2024
3.360
3.530
3.360
3.440
239,613
+0.10(+2.99%)
Apr 22, 2024
3.330
3.400
3.250
3.340
322,405
+0.02(+0.60%)
Apr 19, 2024
3.280
3.395
3.250
3.320
227,668
+0.02(+0.61%)
Apr 18, 2024
3.300
3.380
3.200
3.300
254,735
+0.00(+0.00%)
Apr 17, 2024
3.350
3.390
3.290
3.300
159,587
-0.05(-1.49%)
Apr 16, 2024
3.450
3.480
3.340
3.350
206,038
-0.12(-3.46%)
Apr 15, 2024
3.550
3.680
3.350
3.470
501,791
-0.13(-3.61%)
Apr 12, 2024
3.880
3.880
3.590
3.600
373,661
-0.28(-7.22%)
Apr 11, 2024
3.970
3.970
3.845
3.880
270,515
-0.08(-2.02%)
Apr 10, 2024
4.140
4.140
3.960
3.960
320,554
-0.22(-5.26%)
Apr 09, 2024
4.360
4.435
4.155
4.180
298,517
-0.19(-4.35%)
Apr 08, 2024
4.100
4.370
4.100
4.370
228,226
+0.29(+7.11%)
Apr 05, 2024
4.110
4.160
4.060
4.080
320,158
-0.07(-1.69%)
Apr 04, 2024
4.190
4.260
4.120
4.150
355,108
+0.01(+0.24%)
Apr 03, 2024
4.180
4.230
4.040
4.140
276,537
-0.03(-0.72%)
Apr 02, 2024
4.170
4.250
4.105
4.170
269,884
-0.07(-1.65%)
Apr 01, 2024
4.210
4.295
4.160
4.240
320,952
+0.08(+1.92%)
Mar 28, 2024
4.130
4.180
4.180
4.160
380,653
+0.02(+0.48%)
Mar 27, 2024
4.020
4.140
3.990
4.140
250,539
+0.12(+2.99%)
Mar 26, 2024
3.950
4.120
3.940
4.020
284,136
+0.07(+1.77%)
Mar 25, 2024
3.980
3.999
3.850
3.950
386,641
-0.03(-0.75%)
Mar 22, 2024
4.430
4.470
3.980
3.980
469,095
-0.49(-10.96%)
Mar 21, 2024
4.400
4.480
4.100
4.470
1,209,039
+0.10(+2.29%)
Mar 20, 2024
4.180
4.440
4.015
4.370
542,408
+0.23(+5.56%)
Mar 19, 2024
3.900
4.205
3.860
4.140
453,365
+0.21(+5.34%)
Mar 18, 2024
4.100
4.550
3.905
3.930
1,133,836
-0.03(-0.76%)
Mar 15, 2024
3.330
3.980
3.290
3.960
1,720,396
+0.81(+25.71%)
Mar 14, 2024
3.290
3.330
3.110
3.150
471,404
-0.16(-4.83%)
Mar 13, 2024
3.250
3.490
3.250
3.310
334,884
-0.02(-0.60%)
Mar 12, 2024
3.330
3.380
3.130
3.330
854,074
+0.01(+0.30%)
Mar 11, 2024
3.640
3.640
3.125
3.320
642,806
-0.35(-9.54%)
Mar 08, 2024
3.590
3.715
3.570
3.670
175,496
+0.11(+3.09%)
Mar 07, 2024
3.560
3.630
3.475
3.560
173,792
+0.01(+0.28%)
Mar 06, 2024
3.670
3.720
3.535
3.550
217,353
-0.05(-1.39%)
Mar 05, 2024
3.680
3.690
3.540
3.600
243,003
-0.10(-2.70%)
Mar 04, 2024
3.820
3.820
3.640
3.700
220,578
-0.10(-2.63%)
Mar 01, 2024
3.690
3.820
3.580
3.800
259,632
+0.13(+3.54%)
Feb 29, 2024
3.730
3.790
3.640
3.670
333,831
+0.02(+0.55%)
Feb 28, 2024
3.720
3.810
3.615
3.650
253,651
-0.09(-2.41%)
Feb 27, 2024
3.750
3.760
3.630
3.740
270,423
-0.02(-0.53%)
Feb 26, 2024
3.750
3.880
3.690
3.760
359,914
+0.03(+0.80%)
Feb 23, 2024
3.500
3.735
3.450
3.730
424,117
+0.22(+6.27%)
Feb 22, 2024
3.700
3.702
3.455
3.510
403,200
-0.15(-4.10%)
Feb 21, 2024
4.120
4.120
3.620
3.660
426,272
-0.52(-12.44%)
Feb 20, 2024
4.000
4.235
4.000
4.180
226,172
+0.08(+1.95%)
Feb 16, 2024
4.010
4.110
3.925
4.100
379,756
+0.08(+1.99%)
Feb 15, 2024
4.090
4.090
3.870
4.020
258,658
-0.02(-0.50%)
Feb 14, 2024
3.950
4.070
3.900
4.040
202,924
+0.14(+3.59%)
Feb 13, 2024
4.220
4.220
3.900
3.900
261,743
-0.45(-10.34%)
Feb 12, 2024
4.300
4.430
4.260
4.350
269,336
+0.06(+1.40%)
Feb 09, 2024
4.170
4.320
4.140
4.290
243,878
+0.15(+3.62%)
Feb 08, 2024
4.020
4.230
4.020
4.140
307,795
+0.10(+2.48%)
Feb 07, 2024
4.290
4.290
4.040
4.040
261,815
-0.21(-4.94%)
Feb 06, 2024
3.810
4.250
3.800
4.250
342,604
+0.44(+11.55%)
Feb 05, 2024
3.900
3.900
3.720
3.810
292,548
-0.09(-2.31%)
Feb 02, 2024
3.900
3.910
3.751
3.900
324,707
-0.04(-1.02%)
Feb 01, 2024
4.040
4.110
3.885
3.940
270,696
-0.10(-2.48%)
Jan 31, 2024
4.010
4.165
3.990
4.040
303,176
+0.03(+0.75%)
Jan 30, 2024
4.180
4.180
3.905
4.010
821,511
-0.16(-3.84%)
Jan 29, 2024
4.160
4.240
4.010
4.170
443,510
-0.05(-1.18%)
Jan 26, 2024
4.070
4.300
4.070
4.220
321,332
+0.18(+4.46%)
Jan 25, 2024
4.070
4.095
3.920
4.040
311,608
+0.00(+0.00%)
Jan 24, 2024
4.390
4.474
4.015
4.040
451,156
-0.34(-7.76%)
Jan 23, 2024
4.390
4.600
4.359
4.380
474,647
+0.01(+0.23%)
Jan 22, 2024
4.000
4.380
3.970
4.370
447,524
+0.42(+10.63%)
Jan 19, 2024
4.010
4.013
3.810
3.950
600,511
-0.02(-0.50%)
Jan 18, 2024
4.030
4.060
3.840
3.970
405,726
-0.05(-1.24%)
Jan 17, 2024
4.200
4.200
3.980
4.020
575,235
-0.23(-5.41%)
Jan 16, 2024
4.680
4.680
4.175
4.250
532,774
-0.40(-8.60%)
Jan 12, 2024
4.500
4.660
4.430
4.650
465,791
+0.21(+4.73%)
Jan 11, 2024
4.280
4.450
4.120
4.440
498,529
+0.23(+5.46%)
Jan 10, 2024
4.110
4.298
4.050
4.210
471,014
+0.10(+2.43%)
Jan 09, 2024
3.910
4.160
3.905
4.110
398,114
+0.17(+4.31%)
Jan 08, 2024
4.220
4.220
3.920
3.940
537,986
-0.28(-6.64%)
Jan 05, 2024
3.910
4.250
3.860
4.220
463,747
+0.31(+7.93%)
Jan 04, 2024
3.920
3.965
3.830
3.910
530,024
-0.01(-0.26%)
Jan 03, 2024
4.030
4.180
3.880
3.920
405,101
-0.15(-3.69%)
Jan 02, 2024
3.640
4.100
3.620
4.070
462,593
+0.42(+11.51%)
Dec 29, 2023
3.820
3.850
3.580
3.650
876,435
-0.16(-4.20%)
Dec 28, 2023
3.840
3.910
3.760
3.810
427,331
-0.02(-0.52%)
Dec 27, 2023
3.950
3.965
3.780
3.830
501,643
-0.09(-2.30%)
Dec 26, 2023
3.910
4.010
3.775
3.920
516,550
+0.09(+2.35%)
Dec 22, 2023
3.980
3.980
3.830
3.830
248,174
-0.12(-3.04%)
Dec 21, 2023
4.060
4.090
3.860
3.950
420,730
-0.05(-1.25%)
Dec 20, 2023
4.160
4.260
3.980
4.000
474,938
-0.20(-4.76%)
Dec 19, 2023
4.050
4.240
3.850
4.200
290,095
+0.15(+3.70%)
Dec 18, 2023
4.000
4.450
3.970
4.050
573,920
+0.09(+2.27%)
Dec 15, 2023
3.830
3.960
3.750
3.960
480,860
+0.10(+2.59%)
Dec 14, 2023
3.970
4.110
3.730
3.860
727,025
-0.08(-2.03%)
Dec 13, 2023
4.110
4.140
3.640
3.940
771,474
-0.17(-4.14%)
Dec 12, 2023
4.390
4.390
4.031
4.110
700,673
-0.28(-6.38%)
Dec 11, 2023
4.530
4.590
4.281
4.390
312,993
-0.05(-1.13%)
Dec 08, 2023
4.600
4.660
4.270
4.440
513,609
-0.12(-2.63%)
Dec 07, 2023
4.740
4.770
4.440
4.560
430,061
-0.14(-2.98%)
Dec 06, 2023
4.290
5.000
4.270
4.700
918,369
+0.44(+10.33%)
Dec 05, 2023
4.180
4.270
4.080
4.260
519,695
+0.16(+3.90%)
Dec 04, 2023
4.250
4.295
3.960
4.100
577,797
-0.15(-3.53%)
Dec 01, 2023
4.110
4.250
4.030
4.250
373,132
+0.14(+3.41%)
Nov 30, 2023
4.030
4.250
3.940
4.110
459,951
+0.08(+1.99%)
Nov 29, 2023
3.970
4.130
3.950
4.030
289,866
+0.03(+0.75%)
Nov 28, 2023
3.740
4.050
3.720
4.000
442,731
+0.24(+6.38%)
Nov 27, 2023
4.140
4.170
3.730
3.760
743,218
-0.37(-8.96%)
Nov 24, 2023
3.900
4.190
3.900
4.130
348,510
+0.19(+4.82%)
Nov 22, 2023
3.900
3.960
3.780
3.940
440,590
+0.04(+1.03%)
Nov 21, 2023
3.870
3.980
3.780
3.900
461,838
+0.03(+0.78%)
Nov 20, 2023
3.890
3.980
3.800
3.870
460,521
-0.08(-2.03%)
Nov 17, 2023
3.850
4.090
3.740
3.950
412,656
+0.14(+3.67%)
Nov 16, 2023
3.700
3.850
3.560
3.810
446,947
+0.08(+2.14%)
Nov 15, 2023
4.290
4.390
3.650
3.730
660,322
-0.52(-12.24%)
Nov 14, 2023
3.780
4.270
3.770
4.250
536,387
+0.47(+12.43%)
Nov 13, 2023
3.850
4.061
3.720
3.780
819,474
-0.04(-1.05%)
Nov 10, 2023
3.200
3.960
3.190
3.820
3,851,762
+0.78(+25.66%)
Nov 09, 2023
3.340
3.500
3.040
3.040
1,099,693
-0.02(-0.65%)
Nov 08, 2023
3.030
3.082
2.880
3.060
501,426
+0.07(+2.34%)
Nov 07, 2023
2.920
3.010
2.900
2.990
342,048
+0.10(+3.46%)
Nov 06, 2023
2.600
2.930
2.600
2.890
599,121
+0.23(+8.65%)
Nov 03, 2023
2.450
2.695
2.440
2.660
433,977
+0.24(+9.92%)
Nov 02, 2023
2.260
2.430
2.240
2.420
370,703
+0.19(+8.52%)
Nov 01, 2023
2.300
2.320
2.170
2.230
233,765
-0.09(-3.88%)
Oct 31, 2023
2.450
2.450
2.305
2.320
148,562
-0.10(-4.13%)
Oct 30, 2023
2.340
2.465
2.340
2.420
182,673
+0.07(+2.98%)
Oct 27, 2023
2.310
2.380
2.262
2.350
165,046
+0.03(+1.29%)
Oct 26, 2023
2.300
2.345
2.220
2.320
227,035
+0.08(+3.57%)
Oct 25, 2023
2.340
2.340
2.225
2.240
199,293
-0.12(-5.08%)
Oct 24, 2023
2.300
2.405
2.300
2.360
162,139
+0.08(+3.51%)
Oct 23, 2023
2.280
2.345
2.190
2.280
211,116
-0.05(-2.15%)
Oct 20, 2023
2.490
2.490
2.285
2.330
348,948
-0.17(-6.80%)
Oct 19, 2023
2.520
2.535
2.430
2.500
218,389
-0.03(-1.19%)
Oct 18, 2023
2.450
2.530
2.450
2.530
145,598
+0.06(+2.43%)
Oct 17, 2023
2.480
2.490
2.440
2.470
204,922
-0.03(-1.20%)
Oct 16, 2023
2.380
2.525
2.360
2.500
262,478
+0.13(+5.49%)
Oct 13, 2023
2.320
2.390
2.257
2.370
281,162
+0.06(+2.60%)
Oct 12, 2023
2.330
2.330
2.135
2.310
228,778
+0.05(+2.21%)
Oct 11, 2023
2.390
2.420
2.260
2.260
145,115
-0.13(-5.44%)
Oct 10, 2023
2.500
2.583
2.370
2.390
261,306
-0.17(-6.64%)
Oct 09, 2023
2.510
2.565
2.450
2.560
269,263
+0.01(+0.39%)
Oct 06, 2023
2.530
2.610
2.470
2.550
166,250
-0.01(-0.39%)
Oct 05, 2023
2.450
2.570
2.440
2.560
207,369
+0.11(+4.49%)
Oct 04, 2023
2.340
2.540
2.340
2.450
240,931
+0.03(+1.24%)
Oct 03, 2023
2.350
2.440
2.350
2.420
292,184
+0.05(+2.11%)
Oct 02, 2023
2.410
2.470
2.310
2.370
451,513
-0.02(-0.84%)
Sep 29, 2023
2.200
2.410
2.200
2.390
327,547
+0.13(+5.75%)
Sep 28, 2023
2.170
2.300
2.140
2.260
378,865
+0.09(+4.15%)
Sep 27, 2023
2.100
2.200
2.039
2.170
564,511
+0.23(+11.86%)
Sep 26, 2023
1.880
1.955
1.870
1.940
183,653
+0.03(+1.57%)
Sep 25, 2023
1.920
1.930
1.900
1.910
173,599
-0.02(-1.04%)
Sep 22, 2023
1.990
2.066
1.930
1.930
282,798
-0.05(-2.53%)
Sep 21, 2023
1.900
2.020
1.880
1.980
280,908
-0.01(-0.50%)
Sep 20, 2023
2.080
2.125
1.980
1.990
266,476
-0.09(-4.33%)
Sep 19, 2023
1.990
2.100
1.950
2.080
219,251
+0.07(+3.48%)
Sep 18, 2023
2.040
2.060
1.980
2.010
186,374
-0.02(-0.99%)
Sep 15, 2023
2.070
2.098
2.020
2.030
333,488
-0.04(-1.93%)
Sep 14, 2023
2.070
2.140
2.060
2.070
239,139
-0.01(-0.48%)
Sep 13, 2023
2.070
2.107
2.010
2.080
199,510
-0.01(-0.48%)
Sep 12, 2023
2.170
2.170
2.040
2.090
405,073
-0.02(-0.95%)
Sep 11, 2023
2.100
2.160
2.050
2.110
216,749
-0.02(-0.94%)
Sep 08, 2023
2.190
2.200
2.095
2.130
263,880
-0.06(-2.74%)
Sep 07, 2023
2.210
2.237
2.146
2.190
259,232
-0.07(-3.10%)
Sep 06, 2023
2.280
2.375
2.260
2.260
220,686
-0.04(-1.74%)
Sep 05, 2023
2.540
2.555
2.300
2.300
231,920
-0.24(-9.45%)
Sep 01, 2023
2.660
2.790
2.500
2.540
505,722
-0.07(-2.68%)
Aug 31, 2023
2.310
2.640
2.290
2.610
1,150,852
+0.40(+18.10%)
Aug 30, 2023
2.080
2.255
2.032
2.210
333,219
+0.13(+6.25%)
Aug 29, 2023
1.970
2.150
1.950
2.080
473,882
+0.13(+6.67%)
Aug 28, 2023
2.020
2.020
1.940
1.950
287,115
-0.09(-4.41%)
Aug 25, 2023
2.120
2.120
2.010
2.040
304,757
-0.07(-3.32%)
Aug 24, 2023
2.200
2.200
2.080
2.110
366,967
-0.08(-3.65%)
Aug 23, 2023
2.100
2.205
2.079
2.190
312,853
+0.09(+4.29%)
Aug 22, 2023
2.120
2.250
2.050
2.100
369,664
+0.09(+4.48%)
Aug 21, 2023
2.170
2.170
1.980
2.010
257,108
-0.07(-3.37%)
Aug 18, 2023
1.970
2.115
1.920
2.080
423,781
+0.05(+2.46%)
Aug 17, 2023
2.160
2.160
2.005
2.030
377,483
-0.09(-4.25%)
Aug 16, 2023
2.200
2.250
2.090
2.120
376,193
-0.02(-0.93%)
Aug 15, 2023
2.200
2.230
2.090
2.140
217,789
-0.08(-3.60%)
Aug 14, 2023
2.330
2.330
2.200
2.220
258,530
-0.11(-4.72%)
Aug 11, 2023
2.530
2.550
2.320
2.330
319,955
-0.25(-9.69%)
Aug 10, 2023
2.610
2.990
2.580
2.580
458,973
+0.01(+0.39%)
Aug 09, 2023
2.450
2.640
2.339
2.570
695,439
+0.27(+11.74%)
Aug 08, 2023
2.270
2.350
2.220
2.300
347,041
+0.02(+0.88%)
Aug 07, 2023
2.300
2.320
2.225
2.280
300,269
-0.02(-0.87%)
Aug 04, 2023
2.410
2.430
2.290
2.300
200,687
-0.12(-4.96%)
Aug 03, 2023
2.500
2.530
2.365
2.420
292,377
-0.11(-4.35%)
Aug 02, 2023
2.540
2.560
2.460
2.530
249,997
-0.04(-1.56%)
Aug 01, 2023
2.510
2.580
2.425
2.570
219,610
+0.06(+2.39%)
Jul 31, 2023
2.470
2.565
2.450
2.510
265,611
+0.06(+2.45%)
Jul 28, 2023
2.460
2.550
2.440
2.450
163,590
+0.03(+1.24%)
Jul 27, 2023
2.530
2.540
2.380
2.420
248,075
-0.06(-2.42%)
Jul 26, 2023
2.400
2.510
2.380
2.480
222,231
+0.08(+3.33%)
Jul 25, 2023
2.360
2.420
2.290
2.400
358,197
+0.04(+1.69%)
Jul 24, 2023
2.290
2.375
2.240
2.360
210,876
+0.07(+3.06%)
Jul 21, 2023
2.300
2.337
2.230
2.290
198,820
+0.02(+0.88%)
Jul 20, 2023
2.430
2.430
2.240
2.270
304,013
-0.15(-6.20%)
Jul 19, 2023
2.440
2.505
2.390
2.420
159,138
-0.03(-1.22%)
Jul 18, 2023
2.510
2.535
2.425
2.450
168,502
-0.04(-1.61%)
Jul 17, 2023
2.570
2.600
2.470
2.490
381,091
-0.10(-3.86%)
Jul 14, 2023
2.670
2.715
2.565
2.590
212,576
-0.05(-1.89%)
Jul 13, 2023
2.710
2.770
2.605
2.640
421,790
-0.06(-2.22%)
Jul 12, 2023
2.750
2.780
2.680
2.700
274,293
+0.01(+0.37%)
Jul 11, 2023
2.610
2.735
2.565
2.690
316,652
+0.10(+3.86%)
Jul 10, 2023
2.660
2.675
2.570
2.590
280,196
-0.08(-3.00%)
Jul 07, 2023
2.560
2.715
2.560
2.670
271,266
+0.10(+3.89%)
Jul 06, 2023
2.550
2.580
2.490
2.570
407,325
-0.01(-0.39%)
Jul 05, 2023
2.690
2.790
2.580
2.580
467,875
-0.16(-5.84%)
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.