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
Atomera Inc
(NQ:
ATOM
)
3.890
UNCHANGED
Streaming Delayed Price
Updated: 4:00 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
3.860
3.960
3.820
3.890
139,431
-0.01(-0.26%)
Jun 12, 2024
3.900
4.100
3.850
3.900
158,954
+0.14(+3.72%)
Jun 11, 2024
3.890
3.890
3.630
3.760
214,306
-0.11(-2.84%)
Jun 10, 2024
3.760
3.990
3.600
3.870
757,761
+0.11(+2.93%)
Jun 07, 2024
3.820
3.850
3.710
3.760
181,953
-0.12(-3.09%)
Jun 06, 2024
4.000
4.000
3.690
3.880
363,863
-0.12(-3.00%)
Jun 05, 2024
3.930
4.040
3.840
4.000
176,518
+0.13(+3.36%)
Jun 04, 2024
4.040
4.070
3.820
3.870
264,972
-0.20(-4.91%)
Jun 03, 2024
4.130
4.200
3.950
4.070
323,414
-0.09(-2.16%)
May 31, 2024
4.090
4.180
3.980
4.160
201,515
+0.07(+1.71%)
May 30, 2024
4.300
4.355
4.080
4.090
164,883
-0.25(-5.76%)
May 29, 2024
4.470
4.600
4.340
4.340
226,961
-0.17(-3.77%)
May 28, 2024
4.280
4.580
4.280
4.510
225,656
+0.29(+6.87%)
May 24, 2024
4.100
4.250
4.060
4.220
122,519
+0.12(+2.93%)
May 23, 2024
4.210
4.237
3.990
4.100
192,073
-0.01(-0.24%)
May 22, 2024
4.170
4.240
4.060
4.110
185,682
-0.11(-2.61%)
May 21, 2024
4.350
4.430
4.130
4.220
246,759
-0.15(-3.43%)
May 20, 2024
4.510
4.525
4.300
4.370
178,383
-0.08(-1.80%)
May 17, 2024
4.580
4.580
4.390
4.450
128,246
-0.09(-1.98%)
May 16, 2024
4.580
4.615
4.480
4.540
125,892
+0.01(+0.22%)
May 15, 2024
4.720
4.769
4.350
4.530
246,904
-0.16(-3.41%)
May 14, 2024
4.700
4.780
4.420
4.690
212,768
+0.05(+1.08%)
May 13, 2024
4.450
4.790
4.450
4.640
246,438
+0.22(+4.98%)
May 10, 2024
4.290
4.640
4.290
4.420
325,852
+0.20(+4.74%)
May 09, 2024
4.200
4.260
4.100
4.220
127,649
+0.02(+0.48%)
May 08, 2024
4.130
4.280
4.030
4.200
220,847
-0.04(-0.94%)
May 07, 2024
4.250
4.280
4.060
4.240
264,822
-0.01(-0.24%)
May 06, 2024
4.480
4.650
4.200
4.250
328,102
-0.25(-5.56%)
May 03, 2024
4.560
4.683
4.350
4.500
209,356
+0.05(+1.12%)
May 02, 2024
4.480
4.500
4.010
4.450
912,467
+0.05(+1.14%)
May 01, 2024
4.650
4.700
4.380
4.400
425,263
-0.24(-5.17%)
Apr 30, 2024
4.860
4.940
4.620
4.640
332,021
-0.29(-5.88%)
Apr 29, 2024
4.500
5.230
4.430
4.930
466,237
+0.48(+10.79%)
Apr 26, 2024
5.010
5.125
3.680
4.450
1,141,999
-0.92(-17.13%)
Apr 25, 2024
5.630
5.660
5.340
5.370
217,010
-0.33(-5.79%)
Apr 24, 2024
5.650
5.765
5.530
5.700
99,926
+0.07(+1.24%)
Apr 23, 2024
5.500
5.780
5.455
5.630
95,783
+0.17(+3.11%)
Apr 22, 2024
5.710
5.720
5.350
5.460
222,210
-0.24(-4.21%)
Apr 19, 2024
5.680
5.760
5.550
5.700
198,569
-0.05(-0.87%)
Apr 18, 2024
5.600
5.950
5.335
5.750
228,146
+0.11(+1.95%)
Apr 17, 2024
6.040
6.190
5.630
5.640
233,757
-0.40(-6.62%)
Apr 16, 2024
5.940
6.050
5.920
6.040
102,880
+0.02(+0.33%)
Apr 15, 2024
6.000
6.085
5.800
6.020
199,895
-0.03(-0.50%)
Apr 12, 2024
6.380
6.380
6.030
6.050
120,762
-0.32(-5.02%)
Apr 11, 2024
6.140
6.370
6.020
6.370
120,773
+0.21(+3.41%)
Apr 10, 2024
6.340
6.460
6.070
6.160
283,651
-0.45(-6.81%)
Apr 09, 2024
6.010
6.670
6.010
6.610
258,492
+0.55(+9.08%)
Apr 08, 2024
5.990
6.105
5.880
6.060
90,332
+0.12(+2.02%)
Apr 05, 2024
6.100
6.240
5.850
5.940
119,263
-0.25(-4.04%)
Apr 04, 2024
6.460
6.600
6.130
6.190
127,560
-0.21(-3.28%)
Apr 03, 2024
6.130
6.460
6.040
6.400
112,607
+0.28(+4.58%)
Apr 02, 2024
6.160
6.160
6.020
6.120
116,773
-0.15(-2.39%)
Apr 01, 2024
6.160
6.290
6.060
6.270
71,985
+0.11(+1.79%)
Mar 28, 2024
6.180
6.250
6.010
6.160
106,130
+0.13(+2.16%)
Mar 27, 2024
5.940
6.130
5.800
6.030
154,277
+0.20(+3.43%)
Mar 26, 2024
6.000
6.070
5.710
5.830
232,613
-0.17(-2.83%)
Mar 25, 2024
6.070
6.160
5.950
6.000
122,793
-0.06(-0.99%)
Mar 22, 2024
6.280
6.470
5.993
6.060
148,455
-0.42(-6.48%)
Mar 21, 2024
6.390
6.700
6.320
6.480
167,093
+0.23(+3.68%)
Mar 20, 2024
5.930
6.340
5.800
6.250
144,178
+0.34(+5.75%)
Mar 19, 2024
5.860
6.010
5.760
5.910
161,994
+0.02(+0.34%)
Mar 18, 2024
6.170
6.190
5.890
5.890
181,285
-0.21(-3.44%)
Mar 15, 2024
5.990
6.170
5.970
6.100
186,859
+0.00(+0.00%)
Mar 14, 2024
6.160
6.220
5.910
6.100
304,464
-0.13(-2.09%)
Mar 13, 2024
6.280
6.410
6.200
6.230
112,963
-0.13(-2.04%)
Mar 12, 2024
6.450
6.450
6.195
6.360
138,292
-0.18(-2.75%)
Mar 11, 2024
6.830
6.830
6.460
6.540
120,938
-0.15(-2.24%)
Mar 08, 2024
6.970
7.080
6.660
6.690
135,185
-0.15(-2.19%)
Mar 07, 2024
6.690
6.940
6.620
6.840
111,269
+0.26(+3.95%)
Mar 06, 2024
6.580
6.730
6.460
6.580
120,569
+0.02(+0.30%)
Mar 05, 2024
6.620
6.800
6.430
6.560
137,987
-0.21(-3.10%)
Mar 04, 2024
6.830
7.113
6.740
6.770
293,081
-0.06(-0.88%)
Mar 01, 2024
6.200
6.950
6.160
6.830
349,628
+0.53(+8.41%)
Feb 29, 2024
6.260
6.450
6.130
6.300
229,550
+0.23(+3.79%)
Feb 28, 2024
6.170
6.310
6.050
6.070
247,312
-0.20(-3.19%)
Feb 27, 2024
6.490
6.490
6.220
6.270
209,755
-0.11(-1.72%)
Feb 26, 2024
6.120
6.430
5.950
6.380
317,393
+0.26(+4.25%)
Feb 23, 2024
6.310
6.450
6.020
6.120
307,952
-0.19(-3.01%)
Feb 22, 2024
6.600
6.642
6.220
6.310
429,018
-0.15(-2.32%)
Feb 21, 2024
6.600
6.710
6.390
6.460
208,798
-0.22(-3.37%)
Feb 20, 2024
6.980
7.000
6.570
6.685
288,788
-0.41(-5.71%)
Feb 16, 2024
7.040
7.190
6.610
7.090
318,673
+0.00(+0.00%)
Feb 15, 2024
7.210
7.420
6.880
7.090
291,296
-0.06(-0.84%)
Feb 14, 2024
8.510
8.740
6.850
7.150
859,395
-1.11(-13.44%)
Feb 13, 2024
8.580
9.130
8.140
8.260
365,315
-0.86(-9.38%)
Feb 12, 2024
8.550
9.190
8.415
9.115
465,097
+0.71(+8.51%)
Feb 09, 2024
7.750
8.410
7.750
8.400
364,349
+0.77(+10.02%)
Feb 08, 2024
7.190
7.720
7.190
7.635
293,705
+0.35(+4.80%)
Feb 07, 2024
7.720
7.720
7.190
7.285
319,770
-0.38(-4.90%)
Feb 06, 2024
7.600
7.684
7.500
7.660
143,670
+0.06(+0.79%)
Feb 05, 2024
7.930
8.000
7.530
7.600
159,803
-0.41(-5.12%)
Feb 02, 2024
7.970
8.215
7.770
8.010
233,781
-0.02(-0.25%)
Feb 01, 2024
7.940
8.182
7.660
8.030
265,364
+0.17(+2.16%)
Jan 31, 2024
7.910
8.440
7.840
7.860
210,347
-0.18(-2.24%)
Jan 30, 2024
8.440
8.506
7.800
8.040
326,121
-0.38(-4.51%)
Jan 29, 2024
7.850
8.430
7.795
8.420
399,086
+0.58(+7.40%)
Jan 26, 2024
7.980
8.020
7.683
7.840
253,257
-0.08(-1.01%)
Jan 25, 2024
7.490
8.000
7.120
7.920
865,577
+0.52(+7.03%)
Jan 24, 2024
7.870
7.930
7.350
7.400
206,173
-0.41(-5.25%)
Jan 23, 2024
7.350
7.862
7.350
7.810
152,971
+0.52(+7.13%)
Jan 22, 2024
7.150
7.320
7.000
7.290
165,486
+0.29(+4.14%)
Jan 19, 2024
6.800
7.020
6.620
7.000
125,361
+0.30(+4.48%)
Jan 18, 2024
6.810
6.889
6.550
6.700
105,417
+0.02(+0.30%)
Jan 17, 2024
6.460
6.695
6.450
6.680
95,412
+0.06(+0.91%)
Jan 16, 2024
6.610
6.720
6.407
6.620
175,159
-0.04(-0.60%)
Jan 12, 2024
6.740
6.808
6.521
6.660
93,465
-0.07(-1.04%)
Jan 11, 2024
6.900
7.030
6.710
6.730
114,973
-0.19(-2.75%)
Jan 10, 2024
7.010
7.380
6.790
6.920
451,879
+0.30(+4.61%)
Jan 09, 2024
6.560
6.660
6.400
6.615
89,040
+0.00(+0.08%)
Jan 08, 2024
6.170
6.670
6.110
6.610
163,183
+0.50(+8.18%)
Jan 05, 2024
6.100
6.240
6.020
6.110
154,887
-0.04(-0.65%)
Jan 04, 2024
6.250
6.380
6.100
6.150
163,738
-0.13(-2.07%)
Jan 03, 2024
6.390
6.560
6.139
6.280
170,796
-0.21(-3.24%)
Jan 02, 2024
6.960
6.960
6.430
6.490
242,476
-0.52(-7.42%)
Dec 29, 2023
7.420
7.480
6.970
7.010
179,842
-0.46(-6.16%)
Dec 28, 2023
7.340
7.610
7.311
7.470
118,602
+0.00(+0.00%)
Dec 27, 2023
7.750
7.750
7.315
7.470
153,387
-0.28(-3.61%)
Dec 26, 2023
7.560
7.800
7.486
7.750
199,156
+0.18(+2.38%)
Dec 22, 2023
7.700
7.770
7.550
7.570
115,182
-0.03(-0.39%)
Dec 21, 2023
7.200
7.630
7.160
7.600
174,926
+0.47(+6.59%)
Dec 20, 2023
7.640
7.870
7.070
7.130
261,526
-0.54(-7.04%)
Dec 19, 2023
7.710
7.900
7.260
7.670
251,243
+0.04(+0.52%)
Dec 18, 2023
7.100
7.680
6.992
7.630
386,318
+0.56(+7.92%)
Dec 15, 2023
7.120
7.120
6.850
7.070
345,494
+0.06(+0.86%)
Dec 14, 2023
7.010
7.150
6.742
7.010
209,646
-0.05(-0.71%)
Dec 13, 2023
6.870
7.080
6.650
7.060
179,413
+0.26(+3.82%)
Dec 12, 2023
6.780
6.920
6.660
6.800
86,771
-0.06(-0.87%)
Dec 11, 2023
7.080
7.120
6.750
6.860
108,941
-0.18(-2.56%)
Dec 08, 2023
6.800
7.160
6.800
7.040
133,407
+0.26(+3.83%)
Dec 07, 2023
6.820
6.918
6.690
6.780
79,737
+0.05(+0.74%)
Dec 06, 2023
7.030
7.150
6.644
6.730
129,550
-0.25(-3.58%)
Dec 05, 2023
7.010
7.020
6.900
6.980
70,091
-0.12(-1.69%)
Dec 04, 2023
7.130
7.260
6.920
7.100
143,179
-0.20(-2.74%)
Dec 01, 2023
6.670
7.350
6.610
7.300
225,250
+0.41(+5.95%)
Nov 30, 2023
6.750
6.900
6.540
6.890
93,830
+0.14(+2.07%)
Nov 29, 2023
6.600
6.970
6.600
6.750
151,370
+0.19(+2.90%)
Nov 28, 2023
6.570
6.650
6.438
6.560
94,120
-0.05(-0.76%)
Nov 27, 2023
7.000
7.021
6.580
6.610
117,908
-0.43(-6.11%)
Nov 24, 2023
6.980
7.084
6.900
7.040
78,911
+0.07(+1.00%)
Nov 22, 2023
7.100
7.240
6.710
6.970
156,710
+0.02(+0.29%)
Nov 21, 2023
6.940
7.100
6.550
6.950
305,485
+0.10(+1.46%)
Nov 20, 2023
6.270
7.230
6.260
6.850
416,603
+0.58(+9.25%)
Nov 17, 2023
6.510
6.550
6.170
6.270
168,127
-0.09(-1.34%)
Nov 16, 2023
7.100
7.300
6.160
6.355
419,433
-0.79(-11.12%)
Nov 15, 2023
6.000
7.500
6.000
7.150
782,310
+1.30(+22.22%)
Nov 14, 2023
5.650
5.920
5.600
5.850
220,814
+0.52(+9.76%)
Nov 13, 2023
5.080
5.400
4.960
5.330
234,096
+0.22(+4.31%)
Nov 10, 2023
5.200
5.276
5.050
5.110
176,640
-0.12(-2.29%)
Nov 09, 2023
5.360
5.540
5.210
5.230
151,416
-0.03(-0.57%)
Nov 08, 2023
5.290
5.290
5.100
5.260
132,788
+0.02(+0.48%)
Nov 07, 2023
5.250
5.400
5.091
5.235
219,480
-0.08(-1.51%)
Nov 06, 2023
5.940
5.940
5.270
5.315
287,898
-0.52(-8.99%)
Nov 03, 2023
6.120
6.120
5.653
5.840
243,380
-0.11(-1.85%)
Nov 02, 2023
6.130
6.440
5.850
5.950
260,639
-0.25(-4.03%)
Nov 01, 2023
6.400
6.500
6.130
6.200
178,191
-0.20(-3.13%)
Oct 31, 2023
6.130
6.510
5.950
6.400
129,736
+0.24(+3.90%)
Oct 30, 2023
6.420
6.498
6.000
6.160
168,987
-0.16(-2.53%)
Oct 27, 2023
6.550
6.551
6.280
6.320
139,300
-0.21(-3.22%)
Oct 26, 2023
6.370
6.590
6.280
6.530
120,134
+0.24(+3.82%)
Oct 25, 2023
6.660
6.790
6.260
6.290
120,630
-0.54(-7.91%)
Oct 24, 2023
6.950
7.180
6.710
6.830
119,938
+0.01(+0.15%)
Oct 23, 2023
6.500
6.890
6.460
6.820
129,886
+0.36(+5.57%)
Oct 20, 2023
6.590
6.592
6.350
6.460
124,044
-0.15(-2.27%)
Oct 19, 2023
6.900
6.987
6.540
6.610
107,764
-0.29(-4.20%)
Oct 18, 2023
6.950
7.000
6.660
6.900
131,250
-0.10(-1.43%)
Oct 17, 2023
6.670
7.150
6.510
7.000
147,847
+0.29(+4.32%)
Oct 16, 2023
6.260
6.765
6.310
6.710
131,363
+0.44(+7.02%)
Oct 13, 2023
6.410
6.728
6.205
6.270
102,954
-0.14(-2.18%)
Oct 12, 2023
6.600
6.840
6.170
6.410
111,675
-0.17(-2.58%)
Oct 11, 2023
7.100
7.240
6.480
6.580
170,945
-0.51(-7.19%)
Oct 10, 2023
6.670
7.254
6.660
7.090
194,900
+0.43(+6.46%)
Oct 09, 2023
6.600
6.740
6.330
6.660
129,316
-0.05(-0.75%)
Oct 06, 2023
6.310
6.770
6.200
6.710
145,555
+0.28(+4.35%)
Oct 05, 2023
6.620
6.620
6.350
6.430
138,709
-0.13(-1.98%)
Oct 04, 2023
6.100
6.660
6.100
6.560
173,209
+0.48(+7.89%)
Oct 03, 2023
6.290
6.420
6.033
6.080
119,380
-0.27(-4.25%)
Oct 02, 2023
6.290
6.500
6.250
6.350
91,794
+0.09(+1.44%)
Sep 29, 2023
6.450
6.530
6.151
6.260
103,769
-0.03(-0.48%)
Sep 28, 2023
6.190
6.410
6.190
6.290
87,396
+0.10(+1.62%)
Sep 27, 2023
5.970
6.240
5.950
6.190
128,536
+0.34(+5.81%)
Sep 26, 2023
5.870
6.060
5.800
5.850
146,983
-0.16(-2.58%)
Sep 25, 2023
6.450
6.099
6.000
6.005
250,141
-0.46(-7.04%)
Sep 22, 2023
6.000
6.880
5.940
6.460
519,131
+0.49(+8.21%)
Sep 21, 2023
5.510
6.170
5.470
5.970
416,355
+0.42(+7.57%)
Sep 20, 2023
5.800
5.875
5.520
5.550
97,540
-0.18(-3.14%)
Sep 19, 2023
5.810
5.810
5.620
5.730
124,008
-0.07(-1.21%)
Sep 18, 2023
5.710
5.860
5.490
5.800
160,155
+0.10(+1.75%)
Sep 15, 2023
5.930
5.950
5.620
5.700
340,312
-0.26(-4.36%)
Sep 14, 2023
6.140
6.210
5.930
5.960
143,311
-0.17(-2.77%)
Sep 13, 2023
6.060
6.200
5.970
6.130
119,141
+0.06(+0.99%)
Sep 12, 2023
5.960
6.130
5.900
6.070
82,847
+0.05(+0.83%)
Sep 11, 2023
6.110
6.180
5.950
6.020
119,375
-0.08(-1.31%)
Sep 08, 2023
6.220
6.220
6.021
6.100
76,506
-0.11(-1.77%)
Sep 07, 2023
6.120
6.309
5.870
6.210
162,806
+0.01(+0.16%)
Sep 06, 2023
6.100
6.229
6.020
6.200
123,805
+0.10(+1.64%)
Sep 05, 2023
6.320
6.320
6.050
6.100
215,492
-0.23(-3.63%)
Sep 01, 2023
6.280
6.410
6.210
6.330
124,830
-0.03(-0.47%)
Aug 31, 2023
6.410
6.569
6.320
6.360
78,538
-0.09(-1.40%)
Aug 30, 2023
6.570
6.630
6.420
6.450
47,572
-0.10(-1.53%)
Aug 29, 2023
6.350
6.630
6.350
6.550
91,059
+0.11(+1.71%)
Aug 28, 2023
6.420
6.510
6.350
6.440
79,102
+0.06(+0.94%)
Aug 25, 2023
6.240
6.490
6.090
6.380
179,264
+0.06(+0.95%)
Aug 24, 2023
6.580
6.580
6.140
6.320
152,662
-0.16(-2.47%)
Aug 23, 2023
6.260
6.510
6.210
6.480
109,889
+0.17(+2.69%)
Aug 22, 2023
6.610
6.620
6.200
6.310
135,120
-0.29(-4.39%)
Aug 21, 2023
6.490
6.680
6.422
6.600
124,596
+0.05(+0.76%)
Aug 18, 2023
6.300
6.770
6.250
6.550
192,763
+0.20(+3.15%)
Aug 17, 2023
6.520
6.640
6.340
6.350
131,301
-0.17(-2.61%)
Aug 16, 2023
6.600
6.690
6.400
6.520
168,000
-0.17(-2.54%)
Aug 15, 2023
6.730
6.880
6.580
6.690
140,003
-0.04(-0.59%)
Aug 14, 2023
6.700
6.750
6.510
6.730
186,340
-0.01(-0.15%)
Aug 11, 2023
7.060
7.358
6.700
6.740
228,402
-0.45(-6.26%)
Aug 10, 2023
7.250
7.455
7.020
7.190
190,118
-0.03(-0.42%)
Aug 09, 2023
7.510
7.510
6.920
7.220
317,970
-0.24(-3.22%)
Aug 08, 2023
7.590
7.650
7.290
7.460
166,964
-0.21(-2.74%)
Aug 07, 2023
7.480
7.710
7.270
7.670
149,179
+0.16(+2.13%)
Aug 04, 2023
7.330
7.789
7.330
7.510
210,345
+0.18(+2.46%)
Aug 03, 2023
8.010
8.015
6.750
7.330
601,049
-0.95(-11.47%)
Aug 02, 2023
8.340
8.380
8.040
8.280
193,256
-0.29(-3.38%)
Aug 01, 2023
8.950
8.950
8.190
8.570
205,861
-0.06(-0.70%)
Jul 31, 2023
8.140
8.740
8.120
8.630
172,079
+0.54(+6.67%)
Jul 28, 2023
7.920
8.220
7.915
8.090
135,268
+0.30(+3.85%)
Jul 27, 2023
7.960
8.090
7.750
7.790
109,951
-0.04(-0.51%)
Jul 26, 2023
7.900
8.290
7.720
7.830
80,421
-0.12(-1.51%)
Jul 25, 2023
8.130
8.240
7.890
7.950
117,603
-0.17(-2.09%)
Jul 24, 2023
8.320
8.360
8.010
8.120
83,258
-0.15(-1.81%)
Jul 21, 2023
8.650
8.650
8.200
8.270
154,621
-0.23(-2.71%)
Jul 20, 2023
8.650
8.650
8.380
8.500
120,273
-0.18(-2.07%)
Jul 19, 2023
8.880
9.180
8.620
8.680
124,492
-0.37(-4.09%)
Jul 18, 2023
8.810
9.200
8.601
9.050
178,043
+0.17(+1.91%)
Jul 17, 2023
8.940
9.130
8.840
8.880
165,637
-0.12(-1.33%)
Jul 14, 2023
9.290
9.350
8.900
9.000
127,011
-0.31(-3.33%)
Jul 13, 2023
8.970
9.390
8.910
9.310
143,371
+0.44(+4.96%)
Jul 12, 2023
8.700
8.990
8.450
8.870
140,000
+0.38(+4.48%)
Jul 11, 2023
8.860
8.860
8.350
8.490
132,192
-0.34(-3.85%)
Jul 10, 2023
8.400
8.860
8.130
8.830
126,671
+0.40(+4.74%)
Jul 07, 2023
8.080
8.623
8.080
8.430
158,869
+0.33(+4.07%)
Jul 06, 2023
8.100
8.150
7.760
8.100
138,857
-0.14(-1.70%)
Jul 05, 2023
8.640
8.645
7.840
8.240
192,128
-0.53(-6.04%)
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.