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
Esports Entertainment Group Inc
(NQ:
GMBL
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Feb 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 30, 2023
1.230
1.242
1.180
1.180
51,059
-0.03(-2.48%)
Jun 29, 2023
1.250
1.250
1.190
1.210
45,327
+0.03(+2.54%)
Jun 28, 2023
1.220
1.225
1.160
1.180
100,691
-0.03(-2.48%)
Jun 27, 2023
1.290
1.300
1.210
1.210
124,361
-0.10(-7.63%)
Jun 26, 2023
1.320
1.400
1.300
1.310
64,792
+0.01(+0.77%)
Jun 23, 2023
1.380
1.390
1.300
1.300
69,843
-0.11(-7.80%)
Jun 22, 2023
1.470
1.510
1.260
1.410
214,753
-0.10(-6.62%)
Jun 21, 2023
1.680
1.680
1.480
1.510
177,064
-0.11(-7.08%)
Jun 20, 2023
1.690
1.710
1.600
1.625
145,790
-0.04(-2.69%)
Jun 16, 2023
1.800
1.834
1.670
1.670
105,668
-0.13(-7.22%)
Jun 15, 2023
1.820
1.888
1.760
1.800
91,619
-0.04(-2.17%)
Jun 14, 2023
1.840
1.913
1.840
1.840
47,711
-0.07(-3.66%)
Jun 13, 2023
1.850
1.960
1.820
1.910
64,280
+0.06(+3.24%)
Jun 12, 2023
1.830
1.890
1.790
1.850
78,257
-0.01(-0.54%)
Jun 09, 2023
1.890
1.919
1.850
1.860
37,232
-0.03(-1.59%)
Jun 08, 2023
1.880
1.929
1.880
1.890
29,205
-0.03(-1.31%)
Jun 07, 2023
1.950
1.979
1.890
1.915
61,240
-0.02(-1.29%)
Jun 06, 2023
1.970
1.980
1.920
1.940
37,947
+0.00(+0.00%)
Jun 05, 2023
1.900
1.950
1.900
1.940
30,581
+0.04(+2.11%)
Jun 02, 2023
1.880
1.930
1.830
1.900
42,342
+0.02(+1.06%)
Jun 01, 2023
1.920
1.970
1.880
1.880
82,725
-0.04(-2.08%)
May 31, 2023
1.950
1.990
1.830
1.920
132,520
-0.07(-3.52%)
May 30, 2023
2.020
2.020
1.940
1.990
59,858
+0.00(+0.00%)
May 26, 2023
2.000
2.090
1.940
1.990
69,379
-0.02(-1.00%)
May 25, 2023
2.140
2.173
2.010
2.010
35,436
-0.14(-6.51%)
May 24, 2023
2.140
2.190
2.090
2.150
29,288
-0.03(-1.38%)
May 23, 2023
2.100
2.280
2.040
2.180
100,235
+0.01(+0.46%)
May 22, 2023
2.040
2.180
2.000
2.170
83,968
+0.12(+5.85%)
May 19, 2023
2.040
2.050
1.980
2.050
34,338
+0.00(+0.00%)
May 18, 2023
2.030
2.053
1.970
2.050
49,182
+0.07(+3.54%)
May 17, 2023
2.050
2.083
1.970
1.980
94,398
-0.10(-4.58%)
May 16, 2023
2.120
2.160
2.050
2.075
65,966
-0.08(-3.94%)
May 15, 2023
2.100
2.170
2.100
2.160
31,754
+0.05(+2.37%)
May 12, 2023
2.190
2.240
2.081
2.110
46,357
-0.09(-4.09%)
May 11, 2023
2.100
2.280
2.080
2.200
128,089
+0.11(+5.26%)
May 10, 2023
2.140
2.230
2.090
2.090
84,476
-0.04(-1.88%)
May 09, 2023
2.200
2.300
2.090
2.130
304,507
-0.23(-9.75%)
May 08, 2023
2.220
2.380
2.150
2.360
965,881
+0.21(+9.77%)
May 05, 2023
1.990
2.220
1.920
2.150
273,861
+0.25(+13.16%)
May 04, 2023
1.940
2.040
1.850
1.900
116,079
-0.08(-4.04%)
May 03, 2023
2.020
2.063
1.940
1.980
113,358
-0.07(-3.41%)
May 02, 2023
1.940
2.100
1.879
2.050
81,260
+0.11(+5.67%)
May 01, 2023
1.910
2.040
1.810
1.940
85,989
-0.02(-1.02%)
Apr 28, 2023
2.070
2.078
1.850
1.960
134,567
-0.08(-3.92%)
Apr 27, 2023
1.910
2.090
1.910
2.040
89,809
+0.13(+6.81%)
Apr 26, 2023
1.900
1.970
1.880
1.910
68,805
+0.00(+0.00%)
Apr 25, 2023
1.930
1.984
1.850
1.910
93,396
-0.02(-1.04%)
Apr 24, 2023
2.040
2.050
1.900
1.930
124,606
-0.09(-4.46%)
Apr 21, 2023
2.110
2.137
2.010
2.020
91,755
-0.08(-3.81%)
Apr 20, 2023
2.360
2.400
2.080
2.100
249,905
-0.33(-13.58%)
Apr 19, 2023
2.380
2.530
2.310
2.430
309,608
-0.01(-0.41%)
Apr 18, 2023
2.060
3.290
2.060
2.440
7,296,893
+0.35(+17.03%)
Apr 17, 2023
1.990
2.090
1.970
2.085
86,999
+0.11(+5.84%)
Apr 14, 2023
2.120
2.200
1.960
1.970
217,750
-0.15(-7.09%)
Apr 13, 2023
2.060
2.179
2.060
2.120
72,521
+0.07(+3.43%)
Apr 12, 2023
2.280
2.300
1.990
2.050
196,777
-0.20(-8.89%)
Apr 11, 2023
2.340
2.490
2.230
2.250
310,194
-0.08(-3.43%)
Apr 10, 2023
2.290
2.530
2.070
2.330
234,509
+0.08(+3.56%)
Apr 06, 2023
2.080
2.390
2.080
2.250
218,529
+0.13(+6.13%)
Apr 05, 2023
2.140
2.190
2.060
2.120
81,687
-0.02(-0.93%)
Apr 04, 2023
2.250
2.340
2.120
2.140
118,780
-0.11(-4.89%)
Apr 03, 2023
2.090
2.380
2.070
2.250
316,078
+0.16(+7.66%)
Mar 31, 2023
2.060
2.170
2.030
2.090
236,485
+0.07(+3.47%)
Mar 30, 2023
2.020
2.150
1.960
2.020
158,421
+0.03(+1.51%)
Mar 29, 2023
1.970
2.040
1.880
1.990
114,945
+0.02(+1.02%)
Mar 28, 2023
2.140
2.150
1.880
1.970
186,002
-0.12(-5.74%)
Mar 27, 2023
1.930
2.290
1.930
2.090
377,180
+0.15(+7.73%)
Mar 24, 2023
1.920
1.980
1.870
1.940
70,227
+0.02(+1.04%)
Mar 23, 2023
1.920
1.990
1.880
1.920
93,356
+0.00(+0.00%)
Mar 22, 2023
2.180
2.220
1.910
1.920
168,374
-0.22(-10.28%)
Mar 21, 2023
2.000
2.220
2.000
2.140
311,331
+0.18(+9.18%)
Mar 20, 2023
1.880
1.970
1.860
1.960
124,435
+0.08(+4.26%)
Mar 17, 2023
2.010
2.030
1.880
1.880
116,535
-0.15(-7.39%)
Mar 16, 2023
1.820
2.070
1.810
2.030
260,700
+0.15(+7.98%)
Mar 15, 2023
1.840
1.940
1.800
1.880
205,181
-0.04(-2.08%)
Mar 14, 2023
2.060
2.120
1.780
1.920
231,573
-0.03(-1.54%)
Mar 13, 2023
1.790
2.130
1.660
1.950
271,379
+0.06(+3.17%)
Mar 10, 2023
1.900
1.934
1.740
1.890
324,263
-0.12(-5.97%)
Mar 09, 2023
2.110
2.200
1.930
2.010
387,604
-0.11(-5.19%)
Mar 08, 2023
2.140
2.150
2.040
2.120
312,859
-0.11(-4.93%)
Mar 07, 2023
2.330
2.350
2.150
2.230
519,460
-0.16(-6.69%)
Mar 06, 2023
2.440
2.490
2.220
2.390
497,668
+0.00(+0.00%)
Mar 03, 2023
2.390
2.540
2.350
2.390
551,607
-0.01(-0.42%)
Mar 02, 2023
2.660
2.680
2.360
2.400
792,669
-0.35(-12.73%)
Mar 01, 2023
3.110
3.150
2.720
2.750
688,088
-0.37(-11.86%)
Feb 28, 2023
3.080
3.250
3.060
3.120
373,941
-0.01(-0.32%)
Feb 27, 2023
3.430
3.430
3.045
3.130
824,218
-0.29(-8.48%)
Feb 24, 2023
3.500
3.630
3.350
3.420
338,573
-0.26(-7.07%)
Feb 23, 2023
3.910
3.990
3.500
3.680
759,475
-0.40(-9.80%)
Feb 22, 2023
4.800
5.090
3.770
4.080
1,466,372
-1.84(-31.08%)
Feb 21, 2023
7.410
7.520
5.500
5.920
1,103,131
-1.60(-21.28%)
Feb 17, 2023
10.13
10.19
7.320
7.520
1,793,646
-0.56(-6.93%)
Feb 16, 2023
7.120
8.750
7.080
8.080
653,597
+0.97(+13.64%)
Feb 15, 2023
7.600
7.750
7.000
7.110
451,670
-0.88(-11.01%)
Feb 14, 2023
7.810
8.000
7.300
7.990
289,974
-0.07(-0.87%)
Feb 13, 2023
9.000
8.880
7.660
8.060
526,555
-0.89(-9.94%)
Feb 10, 2023
9.280
9.450
8.100
8.950
759,587
-0.64(-6.67%)
Feb 09, 2023
10.70
11.80
9.010
9.590
1,972,101
+0.37(+4.01%)
Feb 08, 2023
9.570
9.950
9.000
9.220
333,177
+0.22(+2.44%)
Feb 07, 2023
10.20
10.20
8.590
9.000
450,980
-1.39(-13.38%)
Feb 06, 2023
11.37
11.44
10.28
10.39
467,508
-0.85(-7.56%)
Feb 03, 2023
10.32
11.88
10.30
11.24
668,225
+0.28(+2.55%)
Feb 02, 2023
12.20
12.85
10.11
10.96
1,043,467
-1.24(-10.16%)
Feb 01, 2023
14.03
14.48
11.00
12.20
2,342,919
+0.92(+8.16%)
Jan 31, 2023
10.44
15.20
10.01
11.28
1,108,534
+0.53(+4.93%)
Jan 30, 2023
11.76
11.76
10.30
10.75
84,215
-0.45(-4.02%)
Jan 27, 2023
12.24
12.24
10.00
11.20
230,036
-0.97(-7.97%)
Jan 26, 2023
13.47
14.59
12.03
12.17
356,762
-2.54(-17.27%)
Jan 25, 2023
19.75
23.80
14.25
14.71
2,470,741
-1.09(-6.90%)
Jan 24, 2023
9.000
17.00
8.120
15.80
3,083,058
+7.40(+88.10%)
Jan 23, 2023
8.500
8.500
7.800
8.400
110,408
+0.30(+3.70%)
Jan 20, 2023
7.200
9.180
6.680
8.100
366,889
+0.90(+12.50%)
Jan 19, 2023
7.000
7.300
6.670
7.200
106,516
-0.10(-1.37%)
Jan 18, 2023
7.500
7.750
7.050
7.300
67,800
+0.20(+2.82%)
Jan 17, 2023
7.360
7.500
7.100
7.100
88,595
-0.93(-11.58%)
Jan 13, 2023
7.720
8.500
7.720
8.030
91,545
+0.04(+0.50%)
Jan 12, 2023
8.660
8.660
7.800
7.990
113,619
-0.61(-7.09%)
Jan 11, 2023
8.950
9.300
8.250
8.600
138,788
+0.44(+5.39%)
Jan 10, 2023
7.800
8.240
7.300
8.160
154,024
+0.56(+7.37%)
Jan 09, 2023
7.290
7.620
7.290
7.600
22,918
+0.33(+4.54%)
Jan 06, 2023
7.490
7.740
7.000
7.270
53,275
-0.37(-4.84%)
Jan 05, 2023
7.750
7.750
7.400
7.640
34,907
-0.11(-1.42%)
Jan 04, 2023
7.770
7.910
7.330
7.750
40,942
+0.39(+5.30%)
Jan 03, 2023
7.800
8.100
7.180
7.360
67,363
-0.30(-3.92%)
Dec 30, 2022
7.960
8.780
7.420
7.660
98,511
-0.66(-7.93%)
Dec 29, 2022
8.580
8.650
7.800
8.320
285,685
+0.42(+5.32%)
Dec 28, 2022
8.840
8.840
7.480
7.900
69,431
-0.94(-10.63%)
Dec 27, 2022
10.75
11.00
8.000
8.840
137,664
-0.64(-6.75%)
Dec 23, 2022
8.900
9.570
8.700
9.480
18,773
+0.69(+7.85%)
Dec 22, 2022
8.440
9.140
8.140
8.790
17,071
-0.11(-1.24%)
Dec 21, 2022
8.750
9.310
8.700
8.900
25,966
-0.47(-5.02%)
Dec 20, 2022
9.000
9.500
8.750
9.370
13,400
+0.74(+8.57%)
Dec 19, 2022
10.50
10.50
8.630
8.630
32,530
-1.29(-13.00%)
Dec 16, 2022
10.37
10.71
9.920
9.920
23,974
-0.28(-2.75%)
Dec 15, 2022
10.00
10.89
10.08
10.20
27,560
+0.17(+1.69%)
Dec 14, 2022
10.72
11.48
10.00
10.03
62,267
-0.97(-8.82%)
Dec 13, 2022
11.20
11.90
10.50
11.00
13,919
+0.00(+0.00%)
Dec 12, 2022
11.91
11.91
10.53
11.00
10,471
-0.28(-2.48%)
Dec 09, 2022
11.00
11.79
11.00
11.28
12,433
+0.40(+3.68%)
Dec 08, 2022
11.00
11.60
10.50
10.88
11,782
-0.03(-0.27%)
Dec 07, 2022
12.57
12.62
10.49
10.91
25,125
-1.59(-12.72%)
Dec 06, 2022
11.31
12.90
11.31
12.50
38,484
+0.80(+6.84%)
Dec 05, 2022
12.00
12.00
11.11
11.70
14,016
+0.30(+2.63%)
Dec 02, 2022
11.66
11.67
11.15
11.40
17,018
-0.35(-2.98%)
Dec 01, 2022
12.00
11.88
11.33
11.75
15,774
-0.12(-1.01%)
Nov 30, 2022
12.70
12.75
10.55
11.87
58,682
-0.06(-0.50%)
Nov 29, 2022
11.09
12.82
11.00
11.93
69,062
+0.97(+8.85%)
Nov 28, 2022
11.00
11.50
10.50
10.96
22,929
-0.53(-4.61%)
Nov 25, 2022
12.28
12.53
11.00
11.49
26,980
-0.90(-7.26%)
Nov 23, 2022
10.89
12.96
10.47
12.39
63,016
+2.29(+22.67%)
Nov 22, 2022
10.08
10.42
9.910
10.10
16,600
+0.09(+0.90%)
Nov 21, 2022
11.48
11.53
9.620
10.01
37,423
-1.21(-10.78%)
Nov 18, 2022
11.87
11.87
11.00
11.22
34,438
-0.39(-3.36%)
Nov 17, 2022
13.09
13.09
11.00
11.61
82,084
-2.39(-17.07%)
Nov 16, 2022
16.47
17.39
12.50
14.00
423,050
+1.48(+11.82%)
Nov 15, 2022
11.11
13.80
11.00
12.52
44,404
+1.82(+17.01%)
Nov 14, 2022
11.50
11.99
10.51
10.70
30,003
+0.50(+4.90%)
Nov 11, 2022
10.46
11.37
10.10
10.20
23,663
+0.50(+5.15%)
Nov 10, 2022
9.490
9.990
9.130
9.700
18,061
+0.87(+9.85%)
Nov 09, 2022
11.40
11.40
8.510
8.830
40,812
-2.45(-21.72%)
Nov 08, 2022
12.66
12.66
11.16
11.28
28,180
-1.72(-13.23%)
Nov 07, 2022
13.00
13.86
12.32
13.00
17,582
-0.10(-0.76%)
Nov 04, 2022
12.96
13.60
12.40
13.10
14,542
+0.60(+4.80%)
Nov 03, 2022
13.36
13.40
12.22
12.50
22,734
-0.26(-2.04%)
Nov 02, 2022
13.58
14.00
12.50
12.76
10,802
-1.24(-8.86%)
Nov 01, 2022
14.00
14.86
13.20
14.00
11,890
+0.13(+0.94%)
Oct 31, 2022
13.62
14.87
13.42
13.87
13,414
-0.28(-1.98%)
Oct 28, 2022
14.70
14.90
13.50
14.15
14,442
-0.62(-4.20%)
Oct 27, 2022
15.20
15.20
14.00
14.77
15,190
+0.07(+0.48%)
Oct 26, 2022
14.20
15.18
14.00
14.70
21,613
+0.70(+5.00%)
Oct 25, 2022
14.00
14.00
13.70
14.00
14,909
+0.30(+2.19%)
Oct 24, 2022
13.68
13.91
12.55
13.70
8,781
+0.05(+0.37%)
Oct 21, 2022
13.98
14.00
12.47
13.65
13,311
-0.23(-1.66%)
Oct 20, 2022
13.21
14.75
13.08
13.88
18,226
+0.28(+2.06%)
Oct 19, 2022
13.50
13.75
12.56
13.60
18,421
+0.32(+2.41%)
Oct 18, 2022
12.80
14.30
12.40
13.28
21,020
+0.64(+5.06%)
Oct 17, 2022
12.85
13.28
12.50
12.64
14,162
+0.14(+1.12%)
Oct 14, 2022
12.11
14.62
12.02
12.50
31,770
+0.82(+7.02%)
Oct 13, 2022
11.81
11.81
11.00
11.68
12,996
+0.35(+3.09%)
Oct 12, 2022
11.22
11.52
11.22
11.33
10,719
-0.12(-1.05%)
Oct 11, 2022
11.25
11.99
11.25
11.45
14,046
+0.45(+4.09%)
Oct 10, 2022
12.00
12.40
11.00
11.00
30,913
-1.40(-11.29%)
Oct 07, 2022
13.30
13.30
12.00
12.40
32,364
-1.44(-10.40%)
Oct 06, 2022
16.00
16.50
13.33
13.84
69,600
-2.31(-14.30%)
Oct 05, 2022
14.28
16.43
13.12
16.15
98,481
+2.39(+17.37%)
Oct 04, 2022
13.00
14.80
12.74
13.76
67,017
+0.96(+7.50%)
Oct 03, 2022
12.53
13.00
12.02
12.80
30,338
+0.50(+4.07%)
Sep 30, 2022
12.26
12.83
11.65
12.30
37,883
-0.11(-0.89%)
Sep 29, 2022
13.80
13.80
12.21
12.41
50,596
-1.24(-9.08%)
Sep 28, 2022
13.87
14.10
13.25
13.65
30,111
-0.65(-4.55%)
Sep 27, 2022
13.90
14.36
13.51
14.30
28,053
+0.58(+4.23%)
Sep 26, 2022
15.00
15.02
13.60
13.72
37,026
-0.78(-5.38%)
Sep 23, 2022
14.10
16.06
13.60
14.50
41,496
-0.22(-1.49%)
Sep 22, 2022
13.95
15.00
13.43
14.72
46,673
+0.82(+5.90%)
Sep 21, 2022
14.00
15.18
13.33
13.90
40,952
-0.71(-4.86%)
Sep 20, 2022
17.00
17.00
14.00
14.61
131,600
-2.27(-13.45%)
Sep 19, 2022
17.40
17.50
16.20
16.88
85,535
-0.62(-3.54%)
Sep 16, 2022
18.81
19.05
16.50
17.50
444,656
-15.00(-46.15%)
Sep 15, 2022
35.50
39.88
32.50
32.50
72,828
-9.50(-22.62%)
Sep 14, 2022
43.00
44.00
40.20
42.00
12,020
-2.33(-5.26%)
Sep 13, 2022
45.79
45.95
43.58
44.33
2,503
-3.14(-6.61%)
Sep 12, 2022
44.44
48.00
43.98
47.47
3,774
+1.94(+4.26%)
Sep 09, 2022
44.00
45.73
42.38
45.53
8,398
+2.18(+5.03%)
Sep 08, 2022
43.00
44.44
41.95
43.35
3,101
+0.35(+0.81%)
Sep 07, 2022
40.33
43.89
39.10
43.00
3,420
+1.20(+2.87%)
Sep 06, 2022
42.39
43.00
38.51
41.80
7,149
-0.91(-2.13%)
Sep 02, 2022
45.00
45.43
42.27
42.71
7,311
-4.07(-8.70%)
Sep 01, 2022
45.00
46.99
41.30
46.78
10,960
-1.17(-2.44%)
Aug 31, 2022
50.00
51.90
43.80
47.95
61,847
+4.25(+9.73%)
Aug 30, 2022
44.00
48.70
41.00
43.70
22,427
-1.40(-3.10%)
Aug 29, 2022
43.45
47.00
43.20
45.10
2,950
+0.73(+1.65%)
Aug 26, 2022
47.00
48.49
43.20
44.37
4,246
-4.12(-8.50%)
Aug 25, 2022
49.00
50.05
47.01
48.49
2,759
-1.50(-3.00%)
Aug 24, 2022
46.00
53.00
45.00
49.99
7,286
+3.24(+6.93%)
Aug 23, 2022
46.50
49.90
45.05
46.75
3,742
-1.25(-2.60%)
Aug 22, 2022
50.00
50.00
42.20
48.00
9,774
-2.70(-5.33%)
Aug 19, 2022
49.00
51.99
47.10
50.70
7,295
-1.85(-3.52%)
Aug 18, 2022
52.00
54.66
48.00
52.55
8,752
+0.99(+1.92%)
Aug 17, 2022
60.00
61.89
50.10
51.56
13,811
-10.84(-17.37%)
Aug 16, 2022
60.90
64.50
55.00
62.40
22,410
+2.40(+4.00%)
Aug 15, 2022
56.00
60.57
53.65
60.00
13,755
+3.01(+5.28%)
Aug 12, 2022
53.00
58.00
52.00
56.99
35,555
-3.01(-5.02%)
Aug 11, 2022
60.00
68.98
51.00
60.00
187,026
+14.54(+31.98%)
Aug 10, 2022
43.00
46.00
42.01
45.46
40,756
+3.35(+7.96%)
Aug 09, 2022
45.00
46.00
41.00
42.11
13,866
+0.39(+0.93%)
Aug 08, 2022
39.62
42.00
38.59
41.72
12,043
+3.97(+10.52%)
Aug 05, 2022
38.99
38.99
37.02
37.75
4,090
-0.13(-0.34%)
Aug 04, 2022
39.30
39.90
36.00
37.88
5,588
-1.12(-2.87%)
Aug 03, 2022
41.00
41.00
38.06
39.00
4,367
-0.72(-1.81%)
Aug 02, 2022
38.00
40.39
37.89
39.72
5,239
+1.72(+4.53%)
Aug 01, 2022
41.00
41.00
36.70
38.00
5,103
-0.97(-2.49%)
Jul 29, 2022
39.90
39.90
37.00
38.97
2,762
+1.05(+2.77%)
Jul 28, 2022
39.00
40.00
37.50
37.92
6,228
-1.07(-2.74%)
Jul 27, 2022
41.00
41.58
38.14
38.99
6,989
-1.98(-4.83%)
Jul 26, 2022
46.83
46.83
40.28
40.97
5,083
-4.24(-9.38%)
Jul 25, 2022
42.99
49.50
40.27
45.21
8,348
+3.22(+7.67%)
Jul 22, 2022
40.03
42.99
40.00
41.99
2,029
-1.01(-2.35%)
Jul 21, 2022
40.75
44.00
40.75
43.00
3,452
+0.99(+2.36%)
Jul 20, 2022
42.00
42.50
40.50
42.01
3,987
+1.01(+2.46%)
Jul 19, 2022
41.00
41.54
39.50
41.00
2,650
+0.00(+0.00%)
Jul 18, 2022
40.00
41.49
39.51
41.00
2,965
+1.10(+2.76%)
Jul 15, 2022
41.00
41.00
37.41
39.90
4,891
-0.60(-1.48%)
Jul 14, 2022
40.00
41.50
38.00
40.50
2,624
+0.27(+0.67%)
Jul 13, 2022
41.00
41.82
38.01
40.23
3,422
-1.20(-2.90%)
Jul 12, 2022
42.23
44.34
40.51
41.43
1,933
-2.11(-4.85%)
Jul 11, 2022
46.00
46.00
41.00
43.54
1,923
-2.99(-6.43%)
Jul 08, 2022
43.90
48.00
43.00
46.53
3,481
+2.87(+6.57%)
Jul 07, 2022
41.00
45.00
41.00
43.66
1,761
+2.40(+5.82%)
Jul 06, 2022
41.22
42.82
40.24
41.26
847
-1.23(-2.89%)
Jul 05, 2022
40.00
44.00
39.07
42.49
1,949
+2.39(+5.96%)
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.