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
Kirkland's Inc
(NQ:
KIRK
)
1.860
+0.020 (+1.09%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 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 17, 2024
1.820
1.880
1.812
1.860
54,059
+0.02(+1.09%)
Jun 14, 2024
1.860
1.890
1.750
1.840
140,797
-0.06(-3.16%)
Jun 13, 2024
1.940
1.940
1.810
1.900
148,286
-0.04(-2.06%)
Jun 12, 2024
1.980
2.020
1.930
1.940
82,096
+0.01(+0.52%)
Jun 11, 2024
1.900
1.930
1.860
1.930
73,688
+0.03(+1.58%)
Jun 10, 2024
1.900
1.945
1.860
1.900
101,346
+0.00(+0.00%)
Jun 07, 2024
1.950
2.180
1.850
1.900
636,723
+0.03(+1.60%)
Jun 06, 2024
2.120
2.187
1.850
1.870
418,397
-0.32(-14.61%)
Jun 05, 2024
2.230
2.250
2.080
2.190
197,638
-0.04(-2.01%)
Jun 04, 2024
2.380
2.400
2.210
2.235
96,793
-0.15(-6.09%)
Jun 03, 2024
2.480
2.560
2.320
2.380
190,383
-0.09(-3.64%)
May 31, 2024
2.450
2.570
2.320
2.470
328,705
+0.07(+2.92%)
May 30, 2024
2.180
2.450
2.151
2.400
461,195
+0.27(+12.68%)
May 29, 2024
2.200
2.205
2.040
2.130
195,103
-0.08(-3.62%)
May 28, 2024
2.050
2.255
1.900
2.210
1,185,906
+0.36(+19.46%)
May 24, 2024
1.870
1.870
1.810
1.850
313,366
+0.00(+0.00%)
May 23, 2024
1.900
1.905
1.850
1.850
136,149
-0.05(-2.63%)
May 22, 2024
1.900
1.930
1.870
1.900
50,115
+0.02(+1.06%)
May 21, 2024
1.880
1.890
1.880
1.880
22,234
-0.01(-0.53%)
May 20, 2024
1.880
1.910
1.880
1.890
25,196
-0.02(-0.79%)
May 17, 2024
1.910
1.945
1.880
1.905
98,221
-0.00(-0.26%)
May 16, 2024
1.840
1.910
1.840
1.910
78,293
+0.06(+3.24%)
May 15, 2024
1.910
1.930
1.850
1.850
160,540
-0.05(-2.63%)
May 14, 2024
1.940
1.940
1.840
1.900
330,717
+0.06(+3.26%)
May 13, 2024
1.840
1.880
1.830
1.840
113,687
+0.02(+1.10%)
May 10, 2024
1.900
1.900
1.780
1.820
76,689
-0.07(-3.70%)
May 09, 2024
1.890
1.940
1.850
1.890
57,859
+0.04(+2.16%)
May 08, 2024
1.860
1.870
1.820
1.850
44,373
-0.02(-1.07%)
May 07, 2024
1.920
1.950
1.870
1.870
97,861
-0.05(-2.60%)
May 06, 2024
1.930
1.940
1.880
1.920
74,707
+0.00(+0.00%)
May 03, 2024
2.000
2.000
1.910
1.920
161,623
-0.04(-2.04%)
May 02, 2024
1.960
1.990
1.900
1.960
64,598
+0.06(+3.16%)
May 01, 2024
1.920
1.941
1.850
1.900
57,037
-0.01(-0.52%)
Apr 30, 2024
1.920
1.960
1.880
1.910
109,920
-0.04(-2.05%)
Apr 29, 2024
1.940
2.080
1.940
1.950
87,483
+0.01(+0.52%)
Apr 26, 2024
1.980
2.100
1.900
1.940
253,221
-0.01(-0.51%)
Apr 25, 2024
1.920
2.000
1.890
1.950
286,131
-0.03(-1.52%)
Apr 24, 2024
2.220
2.290
1.970
1.980
168,522
-0.29(-12.78%)
Apr 23, 2024
1.890
2.460
1.890
2.270
423,665
+0.38(+20.11%)
Apr 22, 2024
1.930
1.930
1.850
1.890
41,016
-0.03(-1.31%)
Apr 19, 2024
1.970
1.996
1.850
1.915
149,627
-0.05(-2.79%)
Apr 18, 2024
1.990
1.990
1.930
1.970
81,897
+0.01(+0.51%)
Apr 17, 2024
2.100
2.110
1.830
1.960
142,648
-0.09(-4.39%)
Apr 16, 2024
2.160
2.191
2.018
2.050
84,389
-0.12(-5.53%)
Apr 15, 2024
2.350
2.350
2.130
2.170
85,914
-0.17(-7.26%)
Apr 12, 2024
2.380
2.390
2.300
2.340
113,870
-0.01(-0.43%)
Apr 11, 2024
2.360
2.390
2.291
2.350
135,139
+0.01(+0.43%)
Apr 10, 2024
2.280
2.360
2.270
2.340
32,051
+0.00(+0.00%)
Apr 09, 2024
2.270
2.410
2.270
2.340
129,106
+0.08(+3.54%)
Apr 08, 2024
2.300
2.340
2.250
2.260
124,349
-0.01(-0.44%)
Apr 05, 2024
2.340
2.340
2.230
2.270
72,857
-0.06(-2.58%)
Apr 04, 2024
2.380
2.425
2.300
2.330
37,634
-0.02(-0.85%)
Apr 03, 2024
2.370
2.430
2.330
2.350
91,664
-0.02(-0.84%)
Apr 02, 2024
2.430
2.441
2.320
2.370
116,321
-0.06(-2.47%)
Apr 01, 2024
2.460
2.470
2.400
2.430
115,685
+0.02(+0.83%)
Mar 28, 2024
2.390
2.480
2.360
2.410
126,702
+0.05(+2.12%)
Mar 27, 2024
2.390
2.410
2.310
2.360
112,507
-0.03(-1.26%)
Mar 26, 2024
2.330
2.420
2.320
2.390
203,668
+0.06(+2.58%)
Mar 25, 2024
2.620
2.626
2.300
2.330
351,749
-0.21(-8.27%)
Mar 22, 2024
2.560
2.623
2.500
2.540
394,419
-0.02(-0.97%)
Mar 21, 2024
2.900
3.000
2.500
2.565
806,881
+0.06(+2.60%)
Mar 20, 2024
2.420
2.557
2.400
2.500
105,930
+0.01(+0.40%)
Mar 19, 2024
2.480
2.530
2.420
2.490
80,805
-0.01(-0.40%)
Mar 18, 2024
2.420
2.550
2.370
2.500
137,925
+0.04(+1.63%)
Mar 15, 2024
2.600
2.660
2.450
2.460
310,396
-0.08(-3.15%)
Mar 14, 2024
2.590
2.680
2.505
2.540
120,470
-0.05(-1.93%)
Mar 13, 2024
2.590
2.710
2.580
2.590
104,582
+0.00(+0.00%)
Mar 12, 2024
2.650
2.662
2.580
2.590
107,004
-0.06(-2.26%)
Mar 11, 2024
2.700
2.760
2.650
2.650
63,384
-0.03(-1.12%)
Mar 08, 2024
2.700
2.804
2.581
2.680
80,487
-0.01(-0.37%)
Mar 07, 2024
2.640
2.740
2.600
2.690
90,340
+0.08(+3.07%)
Mar 06, 2024
2.640
2.660
2.600
2.610
55,661
-0.04(-1.51%)
Mar 05, 2024
2.650
2.680
2.620
2.650
58,885
+0.01(+0.38%)
Mar 04, 2024
2.670
2.775
2.614
2.640
125,978
-0.03(-1.12%)
Mar 01, 2024
2.700
2.750
2.620
2.670
45,724
+0.00(+0.00%)
Feb 29, 2024
2.860
2.870
2.600
2.670
194,978
-0.14(-4.98%)
Feb 28, 2024
2.810
2.888
2.781
2.810
117,785
+0.00(+0.00%)
Feb 27, 2024
2.620
2.830
2.620
2.810
65,936
+0.20(+7.66%)
Feb 26, 2024
2.720
2.720
2.610
2.610
40,569
+0.00(+0.00%)
Feb 23, 2024
2.540
2.650
2.380
2.610
255,056
+0.03(+1.16%)
Feb 22, 2024
2.660
2.690
2.550
2.580
99,763
-0.07(-2.64%)
Feb 21, 2024
2.790
2.800
2.630
2.650
178,534
-0.10(-3.64%)
Feb 20, 2024
2.820
2.830
2.710
2.750
99,917
-0.08(-2.83%)
Feb 16, 2024
2.840
2.890
2.766
2.830
164,876
-0.01(-0.35%)
Feb 15, 2024
2.850
2.940
2.800
2.840
60,100
-0.01(-0.35%)
Feb 14, 2024
2.930
2.950
2.810
2.850
107,531
-0.04(-1.38%)
Feb 13, 2024
2.910
2.969
2.850
2.890
70,413
-0.09(-3.02%)
Feb 12, 2024
2.820
3.050
2.820
2.980
308,695
+0.15(+5.30%)
Feb 09, 2024
2.840
2.910
2.740
2.830
45,866
+0.03(+1.07%)
Feb 08, 2024
2.890
2.930
2.800
2.800
119,202
-0.11(-3.78%)
Feb 07, 2024
3.070
3.070
2.820
2.910
154,783
-0.16(-5.21%)
Feb 06, 2024
2.980
3.150
2.950
3.070
70,497
+0.06(+1.99%)
Feb 05, 2024
3.050
3.100
2.880
3.010
216,684
-0.07(-2.27%)
Feb 02, 2024
3.150
3.250
3.075
3.080
117,974
-0.02(-0.65%)
Feb 01, 2024
3.260
3.260
3.020
3.100
92,069
-0.20(-6.06%)
Jan 31, 2024
3.110
3.300
3.030
3.300
288,531
+0.20(+6.45%)
Jan 30, 2024
3.010
3.150
2.950
3.100
156,157
+0.04(+1.31%)
Jan 29, 2024
2.970
3.080
2.940
3.060
97,786
+0.04(+1.32%)
Jan 26, 2024
3.000
3.150
2.962
3.020
206,490
+0.04(+1.34%)
Jan 25, 2024
3.020
3.045
2.910
2.980
48,987
-0.02(-0.67%)
Jan 24, 2024
3.100
3.106
2.910
3.000
41,636
-0.09(-2.91%)
Jan 23, 2024
3.000
3.180
2.890
3.090
119,036
+0.14(+4.75%)
Jan 22, 2024
3.080
3.100
2.850
2.950
192,743
-0.08(-2.64%)
Jan 19, 2024
2.800
3.080
2.760
3.030
393,626
+0.51(+20.24%)
Jan 18, 2024
2.560
2.620
2.440
2.520
53,949
-0.02(-0.79%)
Jan 17, 2024
2.510
2.620
2.500
2.540
36,787
-0.02(-0.78%)
Jan 16, 2024
2.760
2.780
2.500
2.560
317,209
-0.20(-7.25%)
Jan 12, 2024
2.900
2.925
2.710
2.760
218,750
-0.11(-3.83%)
Jan 11, 2024
2.800
2.880
2.660
2.870
119,055
+0.02(+0.70%)
Jan 10, 2024
2.950
2.992
2.800
2.850
75,855
-0.07(-2.40%)
Jan 09, 2024
2.910
2.990
2.910
2.920
55,416
-0.05(-1.68%)
Jan 08, 2024
2.980
3.020
2.920
2.970
94,630
-0.03(-1.00%)
Jan 05, 2024
3.020
3.119
2.950
3.000
208,235
+0.00(+0.00%)
Jan 04, 2024
3.010
3.070
2.968
3.000
108,950
-0.03(-0.99%)
Jan 03, 2024
3.190
3.190
2.950
3.030
99,449
-0.16(-5.02%)
Jan 02, 2024
3.070
3.190
3.047
3.190
88,278
+0.17(+5.63%)
Dec 29, 2023
3.130
3.130
3.010
3.020
78,207
-0.10(-3.21%)
Dec 28, 2023
2.920
3.140
2.920
3.120
156,399
+0.22(+7.59%)
Dec 27, 2023
3.140
3.260
2.900
2.900
212,947
-0.23(-7.35%)
Dec 26, 2023
3.260
3.370
3.120
3.130
131,921
-0.17(-5.15%)
Dec 22, 2023
3.370
3.426
3.230
3.300
105,754
-0.09(-2.65%)
Dec 21, 2023
3.340
3.390
3.250
3.390
67,952
+0.15(+4.63%)
Dec 20, 2023
3.400
3.500
3.220
3.240
118,215
-0.16(-4.71%)
Dec 19, 2023
3.300
3.530
3.300
3.400
252,565
+0.16(+4.94%)
Dec 18, 2023
3.290
3.300
3.180
3.240
94,174
-0.01(-0.31%)
Dec 15, 2023
3.190
3.300
3.145
3.250
111,008
+0.01(+0.31%)
Dec 14, 2023
3.200
3.430
3.110
3.240
394,440
+0.07(+2.21%)
Dec 13, 2023
3.130
3.200
2.970
3.170
129,667
+0.02(+0.63%)
Dec 12, 2023
3.020
3.180
3.000
3.150
234,517
+0.14(+4.65%)
Dec 11, 2023
2.890
3.180
2.800
3.010
289,702
+0.20(+7.12%)
Dec 08, 2023
2.620
2.890
2.605
2.810
190,859
+0.19(+7.25%)
Dec 07, 2023
2.850
2.950
2.570
2.620
210,573
-0.23(-8.07%)
Dec 06, 2023
3.200
3.220
2.780
2.850
259,639
-0.37(-11.49%)
Dec 05, 2023
3.340
3.400
3.050
3.220
183,528
-0.16(-4.73%)
Dec 04, 2023
3.070
3.540
3.000
3.380
567,641
+0.27(+8.68%)
Dec 01, 2023
2.570
3.150
2.480
3.110
591,272
+0.66(+26.94%)
Nov 30, 2023
2.580
2.600
2.280
2.450
392,501
+0.02(+0.82%)
Nov 29, 2023
2.390
2.550
2.320
2.430
257,547
+0.11(+4.74%)
Nov 28, 2023
2.200
2.350
2.190
2.320
128,889
+0.14(+6.42%)
Nov 27, 2023
2.200
2.470
2.030
2.180
389,817
-0.05(-2.24%)
Nov 24, 2023
2.050
2.240
2.010
2.230
88,806
+0.21(+10.40%)
Nov 22, 2023
1.980
2.040
1.875
2.020
79,178
+0.10(+5.21%)
Nov 21, 2023
2.080
2.080
1.860
1.920
159,682
-0.15(-7.25%)
Nov 20, 2023
1.890
2.070
1.890
2.070
103,998
+0.19(+10.11%)
Nov 17, 2023
1.730
1.980
1.710
1.880
227,490
+0.17(+9.94%)
Nov 16, 2023
1.800
1.830
1.630
1.710
82,315
-0.09(-5.00%)
Nov 15, 2023
1.620
1.880
1.598
1.800
219,555
+0.18(+11.11%)
Nov 14, 2023
1.410
1.640
1.410
1.620
170,885
+0.20(+14.08%)
Nov 13, 2023
1.550
1.550
1.400
1.420
114,697
-0.10(-6.58%)
Nov 10, 2023
1.570
1.610
1.500
1.520
53,061
-0.01(-0.65%)
Nov 09, 2023
1.630
1.650
1.510
1.530
41,115
-0.09(-5.56%)
Nov 08, 2023
1.610
1.657
1.580
1.620
54,503
+0.00(+0.00%)
Nov 07, 2023
1.660
1.660
1.610
1.620
59,632
-0.04(-2.41%)
Nov 06, 2023
1.720
1.754
1.650
1.660
52,744
-0.03(-1.78%)
Nov 03, 2023
1.610
1.700
1.580
1.690
91,101
+0.07(+4.32%)
Nov 02, 2023
1.650
1.650
1.580
1.620
48,631
+0.01(+0.62%)
Nov 01, 2023
1.600
1.640
1.530
1.610
34,353
+0.01(+0.63%)
Oct 31, 2023
1.600
1.618
1.560
1.600
35,857
+0.01(+0.63%)
Oct 30, 2023
1.600
1.601
1.550
1.590
50,412
-0.01(-0.63%)
Oct 27, 2023
1.610
1.624
1.560
1.600
23,817
-0.03(-1.84%)
Oct 26, 2023
1.620
1.639
1.595
1.630
30,602
+0.02(+1.24%)
Oct 25, 2023
1.610
1.660
1.570
1.610
71,873
+0.00(+0.00%)
Oct 24, 2023
1.660
1.700
1.580
1.610
79,968
-0.07(-4.17%)
Oct 23, 2023
1.620
1.690
1.610
1.680
36,155
+0.06(+3.70%)
Oct 20, 2023
1.650
1.670
1.610
1.620
33,469
-0.02(-1.22%)
Oct 19, 2023
1.680
1.700
1.610
1.640
40,926
-0.06(-3.53%)
Oct 18, 2023
1.660
1.720
1.643
1.700
67,246
+0.02(+1.19%)
Oct 17, 2023
1.620
1.770
1.620
1.680
51,742
+0.06(+3.70%)
Oct 16, 2023
1.730
1.700
1.600
1.620
79,770
-0.03(-1.82%)
Oct 13, 2023
1.630
1.725
1.603
1.650
42,499
+0.03(+1.85%)
Oct 12, 2023
1.680
1.697
1.580
1.620
94,373
-0.05(-2.99%)
Oct 11, 2023
1.690
1.750
1.670
1.670
30,546
-0.02(-1.18%)
Oct 10, 2023
1.680
1.700
1.670
1.690
48,299
+0.04(+2.42%)
Oct 09, 2023
1.650
1.660
1.610
1.650
34,215
+0.00(+0.00%)
Oct 06, 2023
1.760
1.760
1.630
1.650
188,813
-0.05(-2.94%)
Oct 05, 2023
1.740
1.767
1.620
1.700
109,642
+0.00(+0.00%)
Oct 04, 2023
1.710
1.767
1.650
1.700
120,779
+0.03(+1.80%)
Oct 03, 2023
1.690
1.737
1.639
1.670
31,823
-0.02(-1.18%)
Oct 02, 2023
1.710
1.720
1.660
1.690
43,361
-0.03(-1.74%)
Sep 29, 2023
1.810
1.880
1.710
1.720
81,782
-0.07(-3.91%)
Sep 28, 2023
1.750
1.865
1.706
1.790
122,734
+0.07(+4.07%)
Sep 27, 2023
1.690
1.750
1.640
1.720
49,120
+0.03(+1.78%)
Sep 26, 2023
1.710
1.710
1.660
1.690
67,834
+0.02(+1.50%)
Sep 25, 2023
1.700
1.680
1.659
1.665
106,280
-0.03(-2.06%)
Sep 22, 2023
1.840
1.840
1.700
1.700
129,349
-0.07(-3.95%)
Sep 21, 2023
1.960
1.970
1.740
1.770
257,922
-0.20(-10.15%)
Sep 20, 2023
2.070
2.140
1.950
1.970
184,778
-0.08(-3.90%)
Sep 19, 2023
2.090
2.110
2.020
2.050
106,384
-0.03(-1.44%)
Sep 18, 2023
2.130
2.130
2.060
2.080
119,817
-0.03(-1.42%)
Sep 15, 2023
2.170
2.190
2.110
2.110
77,443
-0.03(-1.40%)
Sep 14, 2023
2.170
2.205
2.120
2.140
58,011
-0.02(-0.93%)
Sep 13, 2023
2.210
2.211
2.160
2.160
34,946
-0.04(-1.82%)
Sep 12, 2023
2.250
2.265
2.200
2.200
53,283
-0.04(-1.79%)
Sep 11, 2023
2.300
2.314
2.150
2.240
97,216
-0.03(-1.32%)
Sep 08, 2023
2.190
2.270
2.130
2.270
173,050
+0.07(+3.18%)
Sep 07, 2023
2.290
2.290
2.170
2.200
91,317
-0.08(-3.51%)
Sep 06, 2023
2.360
2.390
2.000
2.280
295,812
-0.18(-7.32%)
Sep 05, 2023
2.420
2.460
2.350
2.460
170,354
+0.03(+1.23%)
Sep 01, 2023
2.530
2.530
2.420
2.430
167,322
-0.07(-2.80%)
Aug 31, 2023
2.550
2.590
2.500
2.500
117,926
-0.06(-2.34%)
Aug 30, 2023
2.630
2.630
2.520
2.560
78,397
-0.07(-2.66%)
Aug 29, 2023
2.590
2.630
2.590
2.630
69,087
+0.04(+1.54%)
Aug 28, 2023
2.680
2.740
2.520
2.590
146,910
-0.07(-2.63%)
Aug 25, 2023
2.710
2.730
2.650
2.660
62,153
-0.05(-1.85%)
Aug 24, 2023
2.820
2.820
2.650
2.710
123,592
-0.10(-3.56%)
Aug 23, 2023
2.730
2.830
2.710
2.810
46,963
+0.09(+3.31%)
Aug 22, 2023
2.710
2.773
2.630
2.720
77,510
+0.02(+0.74%)
Aug 21, 2023
2.760
2.870
2.690
2.700
87,655
-0.05(-1.82%)
Aug 18, 2023
2.770
2.850
2.750
2.750
54,175
-0.05(-1.79%)
Aug 17, 2023
2.910
2.910
2.740
2.800
52,726
-0.05(-1.75%)
Aug 16, 2023
2.920
2.920
2.810
2.850
31,257
-0.02(-0.70%)
Aug 15, 2023
2.890
2.995
2.800
2.870
39,956
-0.02(-0.69%)
Aug 14, 2023
3.020
3.020
2.840
2.890
79,249
-0.13(-4.30%)
Aug 11, 2023
3.130
3.130
2.980
3.020
40,465
-0.12(-3.82%)
Aug 10, 2023
3.050
3.170
3.050
3.140
48,540
+0.07(+2.28%)
Aug 09, 2023
3.240
3.240
3.010
3.070
71,329
-0.14(-4.36%)
Aug 08, 2023
3.170
3.290
3.110
3.210
48,469
-0.06(-1.83%)
Aug 07, 2023
3.580
3.580
3.206
3.270
108,167
-0.26(-7.37%)
Aug 04, 2023
3.860
3.860
3.480
3.530
155,259
-0.12(-3.29%)
Aug 03, 2023
3.540
3.880
3.499
3.650
294,578
+0.09(+2.53%)
Aug 02, 2023
3.520
3.610
3.252
3.560
224,184
+0.03(+0.85%)
Aug 01, 2023
3.120
3.570
3.040
3.530
320,590
+0.41(+13.14%)
Jul 31, 2023
2.830
3.150
2.830
3.120
315,344
+0.30(+10.64%)
Jul 28, 2023
2.750
2.830
2.740
2.820
48,981
+0.10(+3.68%)
Jul 27, 2023
2.730
2.800
2.720
2.720
95,623
-0.03(-1.09%)
Jul 26, 2023
2.700
2.760
2.690
2.750
52,041
+0.05(+1.85%)
Jul 25, 2023
2.700
2.750
2.670
2.700
84,517
+0.00(+0.00%)
Jul 24, 2023
2.750
2.790
2.680
2.700
186,026
-0.04(-1.46%)
Jul 21, 2023
2.780
2.800
2.740
2.740
128,198
-0.02(-0.72%)
Jul 20, 2023
2.770
2.770
2.730
2.760
87,822
+0.01(+0.55%)
Jul 19, 2023
2.770
2.780
2.733
2.745
87,990
-0.00(-0.18%)
Jul 18, 2023
2.790
2.800
2.750
2.750
58,099
-0.01(-0.36%)
Jul 17, 2023
2.780
2.800
2.740
2.760
69,596
-0.02(-0.72%)
Jul 14, 2023
2.870
2.870
2.750
2.780
73,784
-0.06(-2.11%)
Jul 13, 2023
2.860
2.900
2.810
2.840
66,884
-0.02(-0.70%)
Jul 12, 2023
2.860
2.930
2.850
2.860
71,931
-0.01(-0.35%)
Jul 11, 2023
2.830
2.910
2.830
2.870
57,602
+0.05(+1.77%)
Jul 10, 2023
2.760
2.850
2.760
2.820
83,638
+0.09(+3.30%)
Jul 07, 2023
2.750
2.820
2.730
2.730
82,083
-0.05(-1.80%)
Jul 06, 2023
2.770
2.830
2.750
2.780
40,070
+0.00(+0.00%)
Jul 05, 2023
2.800
2.850
2.740
2.780
70,017
-0.02(-0.71%)
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.