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
Valkyrie Bitcoin Strategy ETF
(NQ:
BTF
)
20.00
UNCHANGED
Streaming Delayed Price
Updated: 4:15 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
20.07
20.37
19.77
20.00
38,022
-0.26(-1.28%)
Jun 12, 2024
20.77
20.98
20.23
20.26
35,525
+0.07(+0.35%)
Jun 11, 2024
20.40
20.40
19.67
20.19
67,111
-0.80(-3.81%)
Jun 10, 2024
20.91
21.22
20.91
20.99
33,267
-0.02(-0.12%)
Jun 07, 2024
21.64
21.80
20.68
21.01
84,820
-0.53(-2.44%)
Jun 06, 2024
21.80
21.86
21.50
21.54
24,077
-0.38(-1.73%)
Jun 05, 2024
21.73
21.93
21.47
21.92
16,534
+0.35(+1.62%)
Jun 04, 2024
21.42
21.75
21.27
21.57
41,305
+0.31(+1.44%)
Jun 03, 2024
21.57
21.67
21.19
21.26
18,626
+0.19(+0.92%)
May 31, 2024
21.38
21.38
20.76
21.07
18,281
-0.13(-0.61%)
May 30, 2024
21.24
21.50
21.12
21.20
26,191
+0.24(+1.15%)
May 29, 2024
21.19
21.23
20.90
20.96
30,134
-0.41(-1.92%)
May 28, 2024
21.67
21.67
21.02
21.37
26,781
+0.16(+0.75%)
May 24, 2024
21.06
21.27
20.76
21.21
46,729
+0.13(+0.62%)
May 23, 2024
21.49
21.54
20.81
21.08
84,578
-0.23(-1.08%)
May 22, 2024
21.26
21.53
21.02
21.31
42,630
+0.12(+0.57%)
May 21, 2024
21.57
21.83
21.09
21.19
78,814
+0.70(+3.42%)
May 20, 2024
18.99
20.50
18.89
20.49
63,956
+1.53(+8.07%)
May 17, 2024
18.76
19.05
18.69
18.96
47,888
+0.71(+3.89%)
May 16, 2024
18.52
18.55
18.11
18.25
15,753
-0.36(-1.93%)
May 15, 2024
18.19
18.64
18.16
18.61
59,190
+1.08(+6.16%)
May 14, 2024
17.64
17.68
17.42
17.53
15,735
-0.43(-2.38%)
May 13, 2024
17.96
18.03
17.81
17.96
12,837
+0.52(+2.97%)
May 10, 2024
18.33
18.33
17.33
17.44
17,425
-0.61(-3.38%)
May 09, 2024
17.83
18.07
17.64
18.05
16,949
+0.12(+0.67%)
May 08, 2024
17.92
18.05
17.89
17.93
21,088
-0.29(-1.61%)
May 07, 2024
18.38
18.59
18.22
18.22
7,064
-0.10(-0.52%)
May 06, 2024
18.45
18.63
18.19
18.32
19,747
+0.10(+0.55%)
May 03, 2024
17.98
18.24
17.98
18.22
59,034
+0.67(+3.82%)
May 02, 2024
17.50
17.56
17.31
17.55
41,204
+0.58(+3.42%)
May 01, 2024
17.02
17.33
16.81
16.97
31,775
-0.30(-1.74%)
Apr 30, 2024
17.88
17.92
17.20
17.27
30,750
-1.37(-7.35%)
Apr 29, 2024
18.45
18.66
18.25
18.64
14,643
+0.00(+0.00%)
Apr 26, 2024
18.59
18.78
18.45
18.64
31,086
-0.22(-1.17%)
Apr 25, 2024
18.47
18.90
18.40
18.86
22,038
+0.20(+1.07%)
Apr 24, 2024
19.29
19.39
18.55
18.66
24,222
-0.64(-3.32%)
Apr 23, 2024
19.22
19.56
19.15
19.30
27,345
+0.10(+0.52%)
Apr 22, 2024
19.20
19.37
19.05
19.20
46,940
+0.52(+2.78%)
Apr 19, 2024
18.89
18.89
18.50
18.68
40,165
+0.26(+1.41%)
Apr 18, 2024
18.17
18.57
18.02
18.42
25,362
+0.54(+3.02%)
Apr 17, 2024
18.21
18.30
17.49
17.88
63,992
-0.41(-2.24%)
Apr 16, 2024
18.49
18.53
18.02
18.29
22,961
-0.21(-1.14%)
Apr 15, 2024
19.33
19.39
18.22
18.50
67,305
-0.88(-4.54%)
Apr 12, 2024
20.70
20.70
18.75
19.38
46,891
-1.46(-7.01%)
Apr 11, 2024
21.00
21.07
20.64
20.84
28,826
+0.05(+0.24%)
Apr 10, 2024
20.20
20.80
20.14
20.79
18,945
+0.19(+0.92%)
Apr 09, 2024
21.25
21.26
20.41
20.60
32,041
-1.07(-4.94%)
Apr 08, 2024
21.67
21.67
21.33
21.67
107,848
+1.85(+9.33%)
Apr 05, 2024
19.74
20.02
19.60
19.82
35,593
-0.31(-1.54%)
Apr 04, 2024
19.95
20.48
19.95
20.13
28,701
+0.53(+2.70%)
Apr 03, 2024
19.61
19.89
19.47
19.60
21,227
+0.10(+0.51%)
Apr 02, 2024
19.30
19.67
19.20
19.50
39,932
-1.19(-5.75%)
Apr 01, 2024
21.10
21.10
20.30
20.69
45,688
-0.47(-2.22%)
Mar 28, 2024
21.27
21.41
21.08
21.16
28,969
+0.59(+2.87%)
Mar 27, 2024
21.29
21.65
20.48
20.57
39,481
-0.37(-1.77%)
Mar 26, 2024
21.36
21.45
20.90
20.94
40,616
-0.48(-2.24%)
Mar 25, 2024
20.14
21.44
20.14
21.42
65,401
+1.97(+10.13%)
Mar 22, 2024
19.73
19.73
19.14
19.45
34,528
-0.52(-2.60%)
Mar 21, 2024
20.64
20.67
19.86
19.97
53,108
+0.05(+0.25%)
Mar 20, 2024
19.20
19.94
18.65
19.92
87,126
+0.36(+1.83%)
Mar 19, 2024
19.42
19.76
18.88
19.56
121,315
-0.82(-4.01%)
Mar 18, 2024
20.77
20.93
20.23
20.38
82,056
-0.94(-4.39%)
Mar 15, 2024
20.92
21.88
20.92
21.31
83,813
-0.32(-1.47%)
Mar 14, 2024
22.64
22.64
21.32
21.63
88,783
-1.33(-5.81%)
Mar 13, 2024
22.87
22.97
22.56
22.97
58,539
+0.41(+1.81%)
Mar 12, 2024
22.88
22.99
21.72
22.56
113,838
-0.32(-1.39%)
Mar 11, 2024
23.03
23.15
22.67
22.88
191,850
+0.68(+3.05%)
Mar 08, 2024
22.11
22.51
21.37
22.20
103,299
+0.29(+1.32%)
Mar 07, 2024
21.60
21.93
21.30
21.91
92,543
+0.33(+1.52%)
Mar 06, 2024
21.51
21.73
20.96
21.58
167,881
+2.15(+11.07%)
Mar 05, 2024
21.45
21.87
18.52
19.43
186,589
-1.48(-7.09%)
Mar 04, 2024
20.20
21.01
20.20
20.92
124,125
+1.11(+5.58%)
Mar 01, 2024
19.80
19.87
19.31
19.81
100,359
+0.32(+1.63%)
Feb 29, 2024
19.95
20.01
19.11
19.49
99,222
+0.60(+3.16%)
Feb 28, 2024
19.08
20.07
18.63
18.90
172,121
+0.64(+3.49%)
Feb 27, 2024
18.34
18.41
18.08
18.26
71,145
+0.49(+2.75%)
Feb 26, 2024
16.85
17.81
16.73
17.77
85,845
+1.24(+7.53%)
Feb 23, 2024
16.58
16.58
16.32
16.53
37,109
-0.32(-1.89%)
Feb 22, 2024
16.51
16.87
16.43
16.84
62,252
+0.52(+3.17%)
Feb 21, 2024
16.32
16.51
16.27
16.33
42,802
-0.46(-2.73%)
Feb 20, 2024
16.84
16.84
16.34
16.78
73,718
+0.59(+3.63%)
Feb 16, 2024
16.37
16.44
16.12
16.20
48,509
-0.15(-0.91%)
Feb 15, 2024
16.48
16.58
16.26
16.35
121,387
+0.19(+1.17%)
Feb 14, 2024
16.08
16.21
16.00
16.16
87,365
+0.77(+4.98%)
Feb 13, 2024
15.20
15.40
15.15
15.39
89,859
-0.15(-0.96%)
Feb 12, 2024
14.78
15.57
14.78
15.54
59,976
+0.83(+5.62%)
Feb 09, 2024
14.54
14.88
14.54
14.71
73,596
+0.50(+3.50%)
Feb 08, 2024
14.12
14.29
14.07
14.22
57,688
+0.22(+1.56%)
Feb 07, 2024
13.56
14.05
13.56
14.00
38,191
+0.33(+2.40%)
Feb 06, 2024
13.51
13.71
13.51
13.67
33,556
+0.39(+2.92%)
Feb 05, 2024
13.59
13.59
13.25
13.28
64,579
-0.13(-0.96%)
Feb 02, 2024
13.37
13.53
13.29
13.41
15,256
+0.02(+0.15%)
Feb 01, 2024
13.23
13.48
13.23
13.39
30,384
+0.07(+0.52%)
Jan 31, 2024
13.42
13.65
13.29
13.32
54,863
-0.44(-3.18%)
Jan 30, 2024
13.57
13.78
13.51
13.76
130,579
+0.30(+2.22%)
Jan 29, 2024
13.05
13.49
13.03
13.46
52,082
+0.29(+2.19%)
Jan 26, 2024
13.03
13.23
12.97
13.17
39,284
+0.51(+4.01%)
Jan 25, 2024
12.63
12.71
12.49
12.66
27,713
+0.07(+0.55%)
Jan 24, 2024
12.66
12.80
12.57
12.59
37,766
+0.09(+0.72%)
Jan 23, 2024
12.41
12.65
12.34
12.50
82,439
-0.57(-4.34%)
Jan 22, 2024
13.19
13.30
12.88
13.07
117,958
-0.63(-4.58%)
Jan 19, 2024
13.64
13.84
13.31
13.70
136,979
+0.19(+1.40%)
Jan 18, 2024
13.98
14.06
13.38
13.51
98,527
-0.56(-3.96%)
Jan 17, 2024
14.08
14.19
13.94
14.07
205,737
-0.20(-1.40%)
Jan 16, 2024
14.05
14.31
13.84
14.27
136,734
-0.05(-0.35%)
Jan 12, 2024
15.11
15.11
14.23
14.32
112,881
-0.56(-3.75%)
Jan 11, 2024
15.23
15.56
14.65
14.87
607,957
+0.42(+2.89%)
Jan 10, 2024
14.11
14.54
13.97
14.46
298,783
+0.59(+4.24%)
Jan 09, 2024
13.96
13.97
13.83
13.87
84,797
-0.34(-2.38%)
Jan 08, 2024
13.71
14.28
13.61
14.21
77,857
+0.77(+5.70%)
Jan 05, 2024
13.40
13.53
13.19
13.44
43,628
-0.14(-1.03%)
Jan 04, 2024
13.32
13.74
13.27
13.58
57,363
+0.39(+2.94%)
Jan 03, 2024
13.02
13.38
12.98
13.19
63,747
-0.78(-5.56%)
Jan 02, 2024
14.24
14.28
13.95
13.97
90,252
+0.65(+4.86%)
Dec 29, 2023
13.64
13.75
13.23
13.32
73,740
-0.30(-2.19%)
Dec 28, 2023
13.74
13.77
13.59
13.62
93,821
-0.17(-1.23%)
Dec 27, 2023
13.55
13.82
13.54
13.79
67,376
+0.63(+4.76%)
Dec 26, 2023
13.36
13.36
12.98
13.16
71,828
-0.55(-3.99%)
Dec 22, 2023
13.60
13.84
13.60
13.71
119,752
+0.23(+1.70%)
Dec 21, 2023
13.52
13.52
13.35
13.48
125,189
+0.19(+1.42%)
Dec 20, 2023
13.77
14.43
13.17
13.29
326,491
+0.30(+2.29%)
Dec 19, 2023
13.17
13.21
12.84
12.99
95,939
-0.01(-0.07%)
Dec 18, 2023
12.84
13.01
12.79
13.00
113,852
-0.25(-1.90%)
Dec 15, 2023
13.29
13.29
13.11
13.25
42,750
-0.24(-1.80%)
Dec 14, 2023
13.44
13.64
13.35
13.49
60,078
+0.08(+0.58%)
Dec 13, 2023
12.98
13.43
12.98
13.42
38,468
+0.48(+3.75%)
Dec 12, 2023
13.08
13.10
12.79
12.93
45,118
+0.05(+0.40%)
Dec 11, 2023
13.18
13.19
12.76
12.88
110,706
-1.15(-8.16%)
Dec 08, 2023
13.86
14.04
13.84
14.02
33,023
+0.26(+1.90%)
Dec 07, 2023
13.56
13.87
13.51
13.76
59,028
+0.19(+1.37%)
Dec 06, 2023
13.74
13.74
13.56
13.58
92,513
-0.05(-0.35%)
Dec 05, 2023
13.25
13.78
13.18
13.62
107,384
+0.43(+3.23%)
Dec 04, 2023
13.18
13.26
13.05
13.20
149,736
+0.86(+7.00%)
Dec 01, 2023
12.20
12.43
12.17
12.33
68,729
+0.31(+2.59%)
Nov 30, 2023
12.00
12.03
11.92
12.02
51,075
+0.09(+0.73%)
Nov 29, 2023
12.07
12.09
11.92
11.94
74,308
-0.30(-2.48%)
Nov 28, 2023
11.91
12.29
11.91
12.24
135,004
+0.50(+4.28%)
Nov 27, 2023
11.78
11.86
11.70
11.74
106,065
-0.56(-4.58%)
Nov 24, 2023
12.32
12.52
12.28
12.30
45,269
+0.11(+0.92%)
Nov 22, 2023
11.87
12.20
11.77
12.19
49,450
+0.36(+3.08%)
Nov 21, 2023
11.85
11.98
11.60
11.82
166,195
-0.23(-1.94%)
Nov 20, 2023
11.88
12.17
11.84
12.06
100,179
+0.42(+3.65%)
Nov 17, 2023
11.60
11.68
11.46
11.63
78,806
+0.05(+0.45%)
Nov 16, 2023
11.88
11.94
11.46
11.58
73,117
-0.55(-4.57%)
Nov 15, 2023
11.83
12.22
11.74
12.13
143,383
+0.60(+5.18%)
Nov 14, 2023
12.01
12.01
11.29
11.54
243,448
-0.59(-4.86%)
Nov 13, 2023
12.10
12.25
11.95
12.13
92,106
-0.11(-0.92%)
Nov 10, 2023
12.18
12.32
12.13
12.24
136,595
+0.30(+2.54%)
Nov 09, 2023
11.76
12.22
11.67
11.94
267,855
+0.57(+5.03%)
Nov 08, 2023
11.35
11.42
11.24
11.36
41,560
-0.08(-0.68%)
Nov 07, 2023
11.11
11.48
11.06
11.44
66,272
+0.16(+1.38%)
Nov 06, 2023
11.32
11.43
11.23
11.29
113,050
+0.34(+3.09%)
Nov 03, 2023
10.82
11.01
10.82
10.95
63,825
-0.09(-0.78%)
Nov 02, 2023
11.16
11.16
10.85
11.03
72,164
-0.03(-0.23%)
Nov 01, 2023
11.03
11.14
10.78
11.06
120,491
+0.10(+0.89%)
Oct 31, 2023
10.85
11.00
10.81
10.96
81,296
+0.05(+0.45%)
Oct 30, 2023
10.90
11.05
10.78
10.91
86,146
+0.21(+1.94%)
Oct 27, 2023
10.90
10.90
10.57
10.71
148,758
-0.12(-1.12%)
Oct 26, 2023
10.94
10.95
10.74
10.83
129,834
-0.25(-2.23%)
Oct 25, 2023
10.98
11.19
10.92
11.07
221,539
+0.32(+2.94%)
Oct 24, 2023
10.97
11.01
10.60
10.76
466,575
+0.74(+7.35%)
Oct 23, 2023
9.779
10.04
9.718
10.02
287,805
+0.57(+6.05%)
Oct 20, 2023
9.424
9.519
9.385
9.450
149,184
+0.27(+2.91%)
Oct 19, 2023
9.112
9.242
9.095
9.183
80,568
+0.16(+1.75%)
Oct 18, 2023
9.077
9.080
8.991
9.025
36,561
-0.10(-1.05%)
Oct 17, 2023
9.051
9.154
9.008
9.121
54,450
+0.03(+0.29%)
Oct 16, 2023
9.389
9.441
8.887
9.095
221,598
+0.53(+6.22%)
Oct 13, 2023
8.601
8.601
8.523
8.562
53,649
+0.04(+0.46%)
Oct 12, 2023
8.549
8.558
8.480
8.523
62,800
-0.04(-0.51%)
Oct 11, 2023
8.679
8.688
8.488
8.566
90,500
-0.20(-2.32%)
Oct 10, 2023
8.774
8.844
8.739
8.770
104,923
-0.08(-0.88%)
Oct 09, 2023
8.800
8.878
8.740
8.848
115,911
-0.14(-1.59%)
Oct 06, 2023
8.792
9.012
8.792
8.991
186,708
+0.17(+1.96%)
Oct 05, 2023
8.999
9.043
8.783
8.818
73,208
-0.06(-0.68%)
Oct 04, 2023
8.835
8.939
8.766
8.878
114,517
+0.13(+1.52%)
Oct 03, 2023
8.826
8.852
8.731
8.745
173,087
-0.23(-2.59%)
Oct 02, 2023
9.147
9.225
8.870
8.978
515,058
+0.33(+3.86%)
Sep 29, 2023
8.688
8.696
8.558
8.644
169,229
-0.09(-1.06%)
Sep 28, 2023
8.532
8.809
8.514
8.737
116,734
+0.30(+3.51%)
Sep 27, 2023
8.601
8.610
8.393
8.441
90,089
-0.00(-0.05%)
Sep 26, 2023
8.419
8.454
8.393
8.445
117,695
-0.04(-0.44%)
Sep 25, 2023
8.419
8.497
8.462
8.482
80,055
-0.05(-0.58%)
Sep 22, 2023
8.566
8.601
8.532
8.532
47,277
-0.03(-0.30%)
Sep 21, 2023
8.549
8.601
8.488
8.558
240,146
-0.12(-1.34%)
Sep 20, 2023
8.714
8.800
8.636
8.674
113,494
-0.10(-1.15%)
Sep 19, 2023
8.754
8.875
8.677
8.775
195,580
+0.13(+1.53%)
Sep 18, 2023
8.806
8.832
8.582
8.643
207,031
+0.13(+1.52%)
Sep 15, 2023
8.514
8.548
8.445
8.514
82,835
-0.09(-1.10%)
Sep 14, 2023
8.608
8.660
8.557
8.608
193,925
+0.18(+2.19%)
Sep 13, 2023
8.428
8.522
8.402
8.423
151,275
+0.02(+0.26%)
Sep 12, 2023
8.419
8.574
8.350
8.402
719,661
+0.36(+4.49%)
Sep 11, 2023
8.273
8.299
8.023
8.041
431,781
-0.31(-3.76%)
Sep 08, 2023
8.342
8.367
8.299
8.354
299,491
+0.01(+0.15%)
Sep 07, 2023
8.256
8.367
8.238
8.342
100,221
+0.07(+0.83%)
Sep 06, 2023
8.264
8.393
8.135
8.273
367,909
+0.00(+0.00%)
Sep 05, 2023
8.299
8.342
8.247
8.273
99,440
+0.03(+0.31%)
Sep 01, 2023
8.376
8.385
8.152
8.247
618,373
-0.18(-2.14%)
Aug 31, 2023
8.754
8.772
8.359
8.428
692,625
-0.33(-3.73%)
Aug 30, 2023
8.849
8.849
8.711
8.754
469,803
-0.24(-2.66%)
Aug 29, 2023
8.385
9.081
8.385
8.993
1,086,184
+0.62(+7.37%)
Aug 28, 2023
8.410
8.453
8.359
8.376
75,445
+0.00(+0.05%)
Aug 25, 2023
8.453
8.479
8.307
8.372
197,413
-0.02(-0.25%)
Aug 24, 2023
8.496
8.501
8.333
8.393
51,395
-0.20(-2.35%)
Aug 23, 2023
8.333
8.643
8.333
8.595
91,481
+0.28(+3.41%)
Aug 22, 2023
8.393
8.402
8.299
8.312
133,416
-0.12(-1.37%)
Aug 21, 2023
8.402
8.453
8.333
8.428
144,846
+0.03(+0.31%)
Aug 18, 2023
8.462
8.505
8.264
8.402
425,384
-0.58(-6.42%)
Aug 17, 2023
9.202
9.203
8.918
8.978
413,975
-0.42(-4.48%)
Aug 16, 2023
9.408
9.451
9.348
9.399
111,094
-0.03(-0.31%)
Aug 15, 2023
9.502
9.537
9.391
9.429
259,685
-0.05(-0.50%)
Aug 14, 2023
9.468
9.614
9.460
9.477
109,379
-0.02(-0.23%)
Aug 11, 2023
9.520
9.568
9.460
9.498
98,000
-0.02(-0.18%)
Aug 10, 2023
9.580
9.623
9.485
9.515
89,468
+0.00(+0.00%)
Aug 09, 2023
9.709
9.717
9.511
9.515
135,646
-0.19(-1.99%)
Aug 08, 2023
9.554
9.752
9.511
9.709
146,015
+0.28(+2.92%)
Aug 07, 2023
9.408
9.442
9.262
9.434
184,676
+0.06(+0.60%)
Aug 04, 2023
9.460
9.502
9.356
9.377
118,122
-0.11(-1.14%)
Aug 03, 2023
9.434
9.537
9.434
9.485
98,413
+0.05(+0.55%)
Aug 02, 2023
9.528
9.554
9.348
9.434
193,313
-0.06(-0.63%)
Aug 01, 2023
9.348
9.511
9.227
9.494
195,325
+0.04(+0.45%)
Jul 31, 2023
9.554
9.563
9.434
9.451
72,104
-0.07(-0.72%)
Jul 28, 2023
9.502
9.597
9.477
9.520
109,039
+0.08(+0.82%)
Jul 27, 2023
9.571
9.571
9.411
9.442
196,790
-0.09(-0.95%)
Jul 26, 2023
9.485
9.563
9.477
9.533
120,875
+0.05(+0.55%)
Jul 25, 2023
9.451
9.528
9.451
9.480
109,666
+0.03(+0.31%)
Jul 24, 2023
9.494
9.502
9.356
9.451
452,736
-0.25(-2.57%)
Jul 21, 2023
9.709
9.778
9.674
9.700
260,675
+0.03(+0.27%)
Jul 20, 2023
9.829
9.855
9.606
9.674
181,240
-0.09(-0.97%)
Jul 19, 2023
9.726
9.786
9.666
9.769
182,158
+0.11(+1.16%)
Jul 18, 2023
9.674
9.769
9.588
9.657
274,512
-0.07(-0.71%)
Jul 17, 2023
9.838
9.872
9.653
9.726
544,793
-0.09(-0.88%)
Jul 14, 2023
10.16
10.23
9.743
9.812
987,589
-0.53(-5.15%)
Jul 13, 2023
9.958
10.44
9.941
10.35
2,204,557
+0.47(+4.79%)
Jul 12, 2023
10.00
10.07
9.838
9.872
456,297
-0.10(-1.03%)
Jul 11, 2023
9.898
10.05
9.864
9.975
194,913
-0.10(-0.96%)
Jul 10, 2023
9.846
10.08
9.846
10.07
189,006
+0.23(+2.29%)
Jul 07, 2023
9.881
9.950
9.821
9.846
319,562
-0.05(-0.46%)
Jul 06, 2023
10.00
10.01
9.752
9.892
483,387
-0.06(-0.58%)
Jul 05, 2023
9.881
10.07
9.864
9.950
289,821
-0.23(-2.28%)
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.