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
Ehang Holdings Ltd ADR
(NQ:
EH
)
14.27
-0.14 (-0.97%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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 (%)
Jul 31, 2023
21.53
22.74
20.80
22.66
1,728,020
+1.05(+4.86%)
Jul 28, 2023
19.07
21.80
18.83
21.61
3,008,008
+3.10(+16.75%)
Jul 27, 2023
18.92
19.60
18.42
18.51
1,278,767
-0.14(-0.75%)
Jul 26, 2023
18.50
19.33
18.29
18.65
631,719
-0.14(-0.75%)
Jul 25, 2023
17.57
19.29
17.46
18.79
1,728,214
+1.70(+9.95%)
Jul 24, 2023
17.01
17.45
16.35
17.09
882,504
-0.03(-0.18%)
Jul 21, 2023
17.60
17.74
17.11
17.12
433,708
-0.21(-1.21%)
Jul 20, 2023
18.46
18.60
16.63
17.33
1,421,262
-1.21(-6.53%)
Jul 19, 2023
19.33
19.54
18.42
18.54
971,103
-0.79(-4.06%)
Jul 18, 2023
19.27
19.55
18.77
19.32
766,951
+0.05(+0.29%)
Jul 17, 2023
18.45
19.34
18.00
19.27
807,492
+0.93(+5.07%)
Jul 14, 2023
19.80
19.82
18.06
18.34
1,130,650
-1.08(-5.56%)
Jul 13, 2023
19.31
19.61
18.54
19.42
2,183,837
+0.95(+5.14%)
Jul 12, 2023
16.13
19.86
15.76
18.47
6,034,900
+3.02(+19.55%)
Jul 11, 2023
16.30
16.42
15.03
15.45
1,044,337
-0.85(-5.21%)
Jul 10, 2023
15.33
16.43
15.21
16.30
1,107,511
+0.69(+4.42%)
Jul 07, 2023
15.91
15.97
14.70
15.61
2,043,420
-0.54(-3.34%)
Jul 06, 2023
16.28
16.88
15.90
16.15
1,324,744
-0.34(-2.06%)
Jul 05, 2023
16.15
16.49
15.55
16.49
991,158
+0.11(+0.67%)
Jul 03, 2023
15.29
16.53
15.29
16.38
1,142,279
+1.21(+7.98%)
Jun 30, 2023
15.55
15.70
14.94
15.17
762,429
-0.12(-0.78%)
Jun 29, 2023
14.88
15.46
14.64
15.29
1,234,530
+0.82(+5.67%)
Jun 28, 2023
13.51
14.50
13.10
14.47
1,230,359
+1.18(+8.88%)
Jun 27, 2023
13.00
13.37
12.68
13.29
353,272
+0.46(+3.59%)
Jun 26, 2023
12.90
13.63
12.78
12.83
480,559
+0.05(+0.39%)
Jun 23, 2023
13.20
13.28
12.64
12.78
583,410
-0.67(-4.98%)
Jun 22, 2023
13.66
13.69
13.22
13.45
496,375
-0.31(-2.25%)
Jun 21, 2023
14.31
14.45
13.62
13.76
596,504
-0.76(-5.23%)
Jun 20, 2023
15.45
15.45
14.01
14.52
1,025,578
-0.78(-5.10%)
Jun 16, 2023
15.81
15.96
14.39
15.30
2,494,698
-0.05(-0.33%)
Jun 15, 2023
13.88
16.50
13.66
15.35
2,686,597
+4.97(+47.88%)
May 08, 2023
11.18
11.22
9.500
10.38
1,247,232
-0.79(-7.07%)
May 05, 2023
11.35
11.44
11.10
11.17
268,602
+0.00(+0.00%)
May 04, 2023
11.42
11.72
11.15
11.17
400,873
-0.17(-1.50%)
May 03, 2023
11.02
11.64
10.91
11.34
447,836
+0.40(+3.66%)
May 02, 2023
10.86
11.36
10.81
10.94
294,224
-0.14(-1.26%)
May 01, 2023
11.09
11.13
10.70
11.08
264,065
-0.03(-0.27%)
Apr 28, 2023
10.70
11.18
10.59
11.11
455,100
+0.36(+3.35%)
Apr 27, 2023
10.38
10.75
10.33
10.75
205,040
+0.41(+3.97%)
Apr 26, 2023
10.43
10.91
10.16
10.34
342,459
+0.10(+0.98%)
Apr 25, 2023
10.53
10.74
10.12
10.24
404,819
-0.54(-5.01%)
Apr 24, 2023
10.88
10.97
10.66
10.78
262,419
-0.20(-1.82%)
Apr 21, 2023
10.88
11.15
10.52
10.98
340,163
-0.04(-0.36%)
Apr 20, 2023
11.30
11.40
10.80
11.02
578,412
-0.38(-3.33%)
Apr 19, 2023
11.43
11.78
11.34
11.40
403,103
-0.49(-4.12%)
Apr 18, 2023
11.80
12.18
11.32
11.89
659,895
+0.16(+1.36%)
Apr 17, 2023
10.60
11.80
10.60
11.73
1,225,495
+1.14(+10.76%)
Apr 14, 2023
10.76
10.88
10.37
10.59
384,603
-0.22(-2.04%)
Apr 13, 2023
10.78
10.90
10.57
10.81
465,978
+0.26(+2.46%)
Apr 12, 2023
11.00
11.24
10.51
10.55
912,902
-0.39(-3.56%)
Apr 11, 2023
10.05
11.16
10.05
10.94
963,030
+0.88(+8.75%)
Apr 10, 2023
9.500
11.05
9.500
10.06
1,606,214
+0.83(+8.99%)
Apr 06, 2023
9.600
9.600
9.180
9.230
414,362
-0.33(-3.45%)
Apr 05, 2023
10.55
10.64
9.320
9.560
1,499,572
-1.14(-10.65%)
Apr 04, 2023
11.05
11.14
10.60
10.70
503,911
-0.41(-3.69%)
Apr 03, 2023
10.90
11.27
10.70
11.11
535,761
+0.18(+1.65%)
Mar 31, 2023
10.86
11.22
10.82
10.93
591,799
+0.05(+0.46%)
Mar 30, 2023
10.58
11.07
10.32
10.88
850,936
+0.44(+4.21%)
Mar 29, 2023
9.950
10.55
9.800
10.44
783,685
+0.82(+8.52%)
Mar 28, 2023
9.550
9.850
9.458
9.620
366,412
+0.27(+2.89%)
Mar 27, 2023
9.620
9.620
9.080
9.350
431,227
-0.27(-2.81%)
Mar 24, 2023
9.700
9.910
9.400
9.620
398,363
-0.18(-1.84%)
Mar 23, 2023
9.650
10.22
9.505
9.800
841,282
+0.51(+5.49%)
Mar 22, 2023
9.140
9.780
9.140
9.290
534,611
-0.07(-0.75%)
Mar 21, 2023
9.170
9.580
9.120
9.360
713,995
+0.37(+4.12%)
Mar 20, 2023
8.840
9.190
8.630
8.990
487,006
+0.11(+1.24%)
Mar 17, 2023
9.510
9.560
8.730
8.880
703,221
-0.41(-4.41%)
Mar 16, 2023
8.970
9.410
8.660
9.290
731,606
+0.34(+3.80%)
Mar 15, 2023
9.200
9.300
8.795
8.950
829,310
-0.42(-4.48%)
Mar 14, 2023
10.43
10.50
9.320
9.370
1,045,411
-0.79(-7.78%)
Mar 13, 2023
9.800
10.37
9.610
10.16
755,728
+0.00(+0.00%)
Mar 10, 2023
10.20
10.58
10.12
10.16
569,561
-0.24(-2.31%)
Mar 09, 2023
11.08
11.31
10.30
10.40
526,422
-0.76(-6.81%)
Mar 08, 2023
11.24
11.28
10.75
11.16
364,243
-0.11(-0.98%)
Mar 07, 2023
11.52
11.80
11.03
11.27
560,267
-0.48(-4.09%)
Mar 06, 2023
12.49
12.49
11.52
11.75
581,096
-0.28(-2.33%)
Mar 03, 2023
11.77
12.44
11.60
12.03
832,208
+0.24(+2.04%)
Mar 02, 2023
11.51
11.81
10.84
11.79
680,107
+0.06(+0.51%)
Mar 01, 2023
11.93
12.18
11.48
11.73
950,001
+0.25(+2.18%)
Feb 28, 2023
10.95
11.80
10.90
11.48
1,001,895
+0.65(+6.00%)
Feb 27, 2023
10.52
11.00
10.51
10.83
551,125
+0.46(+4.44%)
Feb 24, 2023
10.79
10.79
10.04
10.37
882,243
-0.43(-3.98%)
Feb 23, 2023
11.01
11.67
10.63
10.80
984,151
+0.18(+1.69%)
Feb 22, 2023
10.81
11.09
10.41
10.62
687,786
+0.06(+0.57%)
Feb 21, 2023
11.84
12.60
10.24
10.56
2,306,748
-1.26(-10.66%)
Feb 17, 2023
11.83
11.91
11.37
11.82
868,531
-0.20(-1.66%)
Feb 16, 2023
11.92
12.45
11.79
12.02
1,098,503
-0.44(-3.53%)
Feb 15, 2023
11.20
12.52
11.20
12.46
974,236
+1.06(+9.30%)
Feb 14, 2023
11.50
11.99
11.06
11.40
1,076,849
-0.28(-2.40%)
Feb 13, 2023
12.52
12.74
11.54
11.68
1,439,371
-0.83(-6.63%)
Feb 10, 2023
13.68
13.75
12.25
12.51
1,765,553
-1.68(-11.84%)
Feb 09, 2023
13.98
15.19
13.85
14.19
1,498,887
+0.56(+4.11%)
Feb 08, 2023
14.21
14.40
13.17
13.63
903,601
-0.60(-4.22%)
Feb 07, 2023
13.35
14.30
13.20
14.23
1,067,659
+0.71(+5.25%)
Feb 06, 2023
13.61
14.20
13.02
13.52
1,304,236
-0.25(-1.82%)
Feb 03, 2023
15.00
16.06
13.52
13.77
1,626,862
-1.71(-11.05%)
Feb 02, 2023
14.20
15.68
13.77
15.48
2,167,912
+1.36(+9.63%)
Feb 01, 2023
14.21
14.44
13.10
14.12
1,888,702
-0.02(-0.14%)
Jan 31, 2023
12.55
14.73
12.50
14.14
2,140,708
+1.38(+10.82%)
Jan 30, 2023
13.55
13.81
12.24
12.76
1,985,953
-1.52(-10.64%)
Jan 27, 2023
13.60
14.99
13.11
14.28
2,271,583
+0.80(+5.93%)
Jan 26, 2023
11.74
13.59
11.30
13.48
3,642,895
+2.04(+17.83%)
Jan 25, 2023
11.33
11.81
11.10
11.44
1,136,459
+0.04(+0.35%)
Jan 24, 2023
11.77
12.09
11.22
11.40
1,317,413
-0.53(-4.44%)
Jan 23, 2023
11.33
12.15
10.72
11.93
2,204,946
+0.83(+7.48%)
Jan 20, 2023
12.57
12.57
10.51
11.10
3,504,105
-1.47(-11.69%)
Jan 19, 2023
11.16
13.58
11.10
12.57
4,610,289
+1.24(+10.94%)
Jan 18, 2023
13.68
13.98
11.25
11.33
2,338,017
-2.27(-16.69%)
Jan 17, 2023
17.12
17.34
13.14
13.60
3,618,656
-3.29(-19.48%)
Jan 13, 2023
13.00
17.84
12.93
16.89
7,088,964
+3.87(+29.72%)
Jan 12, 2023
12.30
13.26
12.05
13.02
751,104
+0.38(+3.01%)
Jan 11, 2023
13.47
13.75
12.52
12.64
1,712,744
-0.77(-5.74%)
Jan 10, 2023
12.06
13.46
11.68
13.41
1,514,115
+1.03(+8.32%)
Jan 09, 2023
12.70
13.07
11.61
12.38
2,008,694
-0.07(-0.56%)
Jan 06, 2023
10.79
12.48
10.65
12.45
1,717,962
+0.99(+8.64%)
Jan 05, 2023
10.65
12.18
10.00
11.46
2,698,734
+0.58(+5.33%)
Jan 04, 2023
9.780
11.14
9.670
10.88
2,507,400
+1.38(+14.53%)
Jan 03, 2023
9.040
9.590
8.520
9.500
1,621,193
+0.92(+10.72%)
Dec 30, 2022
8.230
8.860
7.640
8.580
1,583,897
+0.16(+1.90%)
Dec 29, 2022
7.100
8.455
7.010
8.420
1,827,425
+1.32(+18.59%)
Dec 28, 2022
6.380
7.340
6.380
7.100
1,237,601
+0.57(+8.73%)
Dec 27, 2022
6.550
6.690
6.060
6.530
872,227
+0.02(+0.31%)
Dec 23, 2022
7.510
7.900
6.400
6.510
1,722,159
-0.61(-8.57%)
Dec 22, 2022
6.870
7.700
6.830
7.120
1,335,023
+0.01(+0.14%)
Dec 21, 2022
7.320
7.550
6.600
7.110
1,914,204
-0.22(-3.00%)
Dec 20, 2022
6.260
7.450
6.170
7.330
2,598,255
+1.08(+17.28%)
Dec 19, 2022
6.670
7.540
6.000
6.250
3,015,675
-0.17(-2.72%)
Dec 16, 2022
7.690
7.690
6.401
6.425
3,196,116
-0.92(-12.47%)
Dec 15, 2022
9.180
9.420
7.050
7.340
2,737,516
-1.65(-18.35%)
Dec 14, 2022
9.850
10.52
8.530
8.990
2,891,733
-0.72(-7.42%)
Dec 13, 2022
9.760
11.38
9.490
9.710
5,770,761
-0.42(-4.15%)
Dec 12, 2022
7.280
11.52
7.140
10.13
16,159,007
+2.76(+37.45%)
Dec 09, 2022
8.070
8.120
7.100
7.370
1,980,625
-0.31(-4.04%)
Dec 08, 2022
6.720
7.680
6.600
7.680
1,590,445
+1.19(+18.34%)
Dec 07, 2022
7.080
7.830
6.390
6.490
2,115,370
-0.63(-8.85%)
Dec 06, 2022
7.900
7.900
7.030
7.120
3,378,888
-0.56(-7.29%)
Dec 05, 2022
6.450
7.840
6.120
7.680
13,401,096
+1.96(+34.27%)
Dec 02, 2022
4.600
5.880
4.160
5.720
2,126,704
+0.96(+20.17%)
Dec 01, 2022
4.820
4.950
4.700
4.760
486,892
+0.07(+1.49%)
Nov 30, 2022
4.620
4.930
4.550
4.690
1,639,310
+0.19(+4.22%)
Nov 29, 2022
4.310
4.640
4.310
4.500
297,812
+0.26(+6.13%)
Nov 28, 2022
4.500
4.520
4.230
4.240
280,208
-0.33(-7.22%)
Nov 25, 2022
4.540
4.570
4.400
4.570
118,117
+0.01(+0.22%)
Nov 23, 2022
4.440
4.560
4.370
4.560
260,612
+0.21(+4.83%)
Nov 22, 2022
4.720
4.745
4.290
4.350
295,373
-0.42(-8.81%)
Nov 21, 2022
4.950
4.950
4.460
4.770
446,171
-0.21(-4.22%)
Nov 18, 2022
4.870
5.027
4.690
4.980
415,489
+0.17(+3.53%)
Nov 17, 2022
4.360
4.980
4.360
4.810
570,958
+0.27(+5.95%)
Nov 16, 2022
5.170
5.230
4.380
4.540
1,122,408
-0.35(-7.16%)
Nov 15, 2022
4.160
5.048
4.125
4.890
1,514,721
+0.94(+23.80%)
Nov 14, 2022
4.100
4.120
3.935
3.950
264,561
-0.07(-1.74%)
Nov 11, 2022
3.940
4.150
3.870
4.020
572,084
+0.18(+4.69%)
Nov 10, 2022
3.830
3.890
3.670
3.840
436,328
+0.21(+5.79%)
Nov 09, 2022
3.900
3.919
3.600
3.630
361,798
-0.27(-6.92%)
Nov 08, 2022
4.150
4.157
3.881
3.900
252,599
-0.18(-4.41%)
Nov 07, 2022
4.200
4.250
3.970
4.080
238,850
-0.11(-2.63%)
Nov 04, 2022
4.120
4.215
3.940
4.190
432,282
+0.28(+7.16%)
Nov 03, 2022
3.860
3.985
3.800
3.910
256,639
+0.08(+2.09%)
Nov 02, 2022
3.980
3.820
3.830
335,641
-0.07(-1.79%)
Nov 01, 2022
3.960
4.050
3.870
3.900
535,597
+0.15(+4.00%)
Oct 31, 2022
4.020
4.050
3.730
3.750
421,396
-0.27(-6.72%)
Oct 28, 2022
3.950
4.090
3.940
4.020
682,709
-0.10(-2.43%)
Oct 27, 2022
4.070
4.150
3.970
4.120
343,070
-0.05(-1.20%)
Oct 26, 2022
4.000
4.180
3.910
4.170
472,580
+0.19(+4.77%)
Oct 25, 2022
3.720
4.100
3.700
3.980
375,848
+0.28(+7.57%)
Oct 24, 2022
3.540
3.730
3.321
3.700
419,072
-0.20(-5.13%)
Oct 21, 2022
3.740
3.900
3.600
3.900
178,596
+0.14(+3.72%)
Oct 20, 2022
3.850
4.000
3.730
3.760
272,551
-0.10(-2.59%)
Oct 19, 2022
4.030
4.030
3.790
3.860
379,580
-0.18(-4.46%)
Oct 18, 2022
4.200
4.300
3.985
4.040
280,749
-0.13(-3.12%)
Oct 17, 2022
4.040
4.200
3.960
4.170
196,722
+0.23(+5.84%)
Oct 14, 2022
3.990
4.090
3.910
3.940
207,101
-0.03(-0.76%)
Oct 13, 2022
3.940
4.060
3.860
3.970
291,741
+0.01(+0.25%)
Oct 12, 2022
3.810
4.000
3.720
3.960
205,960
+0.16(+4.21%)
Oct 11, 2022
3.890
3.980
3.710
3.800
326,678
-0.12(-3.06%)
Oct 10, 2022
3.970
4.070
3.880
3.920
280,335
-0.06(-1.51%)
Oct 07, 2022
4.190
4.190
3.974
3.980
348,054
-0.23(-5.46%)
Oct 06, 2022
4.390
4.466
4.150
4.210
201,977
-0.15(-3.44%)
Oct 05, 2022
4.310
4.646
4.260
4.360
372,796
+0.05(+1.16%)
Oct 04, 2022
4.350
4.500
4.250
4.310
380,646
+0.14(+3.36%)
Oct 03, 2022
4.230
4.290
3.940
4.170
666,153
-0.04(-0.95%)
Sep 30, 2022
4.070
4.570
4.050
4.210
485,615
+0.08(+1.94%)
Sep 29, 2022
4.690
4.695
4.065
4.130
487,953
-0.66(-13.78%)
Sep 28, 2022
4.910
4.970
4.690
4.790
259,882
-0.23(-4.58%)
Sep 27, 2022
5.010
5.200
4.980
5.020
202,016
+0.07(+1.41%)
Sep 26, 2022
4.900
5.240
4.785
4.950
278,650
+0.05(+1.02%)
Sep 23, 2022
4.880
4.900
4.760
4.900
558,246
+0.01(+0.20%)
Sep 22, 2022
5.110
5.180
4.860
4.890
375,972
-0.27(-5.23%)
Sep 21, 2022
5.580
5.590
5.130
5.160
332,123
-0.42(-7.53%)
Sep 20, 2022
5.630
5.730
5.560
5.580
138,716
-0.08(-1.41%)
Sep 19, 2022
5.710
5.850
5.600
5.660
159,305
-0.19(-3.25%)
Sep 16, 2022
6.020
6.046
5.630
5.850
396,646
-0.31(-5.03%)
Sep 15, 2022
6.160
6.444
6.150
6.160
171,413
-0.08(-1.28%)
Sep 14, 2022
6.120
6.265
5.984
6.240
161,889
+0.07(+1.13%)
Sep 13, 2022
6.130
6.260
6.080
6.170
189,051
-0.20(-3.14%)
Sep 12, 2022
6.300
6.390
6.200
6.370
177,779
+0.07(+1.11%)
Sep 09, 2022
6.390
6.450
6.280
6.300
217,840
+0.06(+0.96%)
Sep 08, 2022
6.150
6.270
6.020
6.240
154,977
+0.05(+0.81%)
Sep 07, 2022
6.060
6.420
6.005
6.190
322,174
+0.12(+1.98%)
Sep 06, 2022
6.170
6.280
6.030
6.070
167,165
-0.08(-1.30%)
Sep 02, 2022
6.300
6.380
6.100
6.150
143,002
-0.10(-1.60%)
Sep 01, 2022
6.640
6.950
6.200
6.250
549,747
-0.30(-4.58%)
Aug 31, 2022
6.820
6.820
6.550
6.550
487,640
-0.26(-3.82%)
Aug 30, 2022
6.730
6.880
6.600
6.810
176,681
+0.20(+3.03%)
Aug 29, 2022
6.590
6.830
6.520
6.610
275,867
-0.17(-2.51%)
Aug 26, 2022
7.200
7.260
6.750
6.780
397,382
-0.19(-2.73%)
Aug 25, 2022
6.950
7.050
6.770
6.970
195,546
+0.22(+3.26%)
Aug 24, 2022
6.550
6.790
6.530
6.750
156,628
+0.18(+2.74%)
Aug 23, 2022
6.630
6.900
6.450
6.570
335,649
-0.06(-0.90%)
Aug 22, 2022
6.960
6.995
6.620
6.630
438,933
-0.47(-6.62%)
Aug 19, 2022
7.480
7.510
7.080
7.100
322,052
-0.46(-6.08%)
Aug 18, 2022
7.600
8.000
7.300
7.560
286,276
-0.18(-2.33%)
Aug 17, 2022
7.870
7.870
7.640
7.740
181,682
-0.22(-2.76%)
Aug 16, 2022
7.720
7.970
7.440
7.960
224,253
+0.20(+2.58%)
Aug 15, 2022
7.810
7.860
7.580
7.760
224,362
-0.12(-1.52%)
Aug 12, 2022
7.500
7.940
7.365
7.880
357,211
+0.16(+2.07%)
Aug 11, 2022
7.660
7.980
7.620
7.720
394,070
+0.27(+3.62%)
Aug 10, 2022
7.180
7.500
7.100
7.450
274,862
+0.39(+5.52%)
Aug 09, 2022
7.580
7.580
7.020
7.060
278,029
-0.60(-7.83%)
Aug 08, 2022
7.220
7.720
7.220
7.660
401,708
+0.43(+5.95%)
Aug 05, 2022
7.280
7.300
7.010
7.230
335,197
-0.10(-1.36%)
Aug 04, 2022
7.340
7.548
7.180
7.330
375,005
+0.21(+2.95%)
Aug 03, 2022
7.280
7.300
7.070
7.120
298,977
-0.09(-1.25%)
Aug 02, 2022
6.650
7.250
6.606
7.210
373,443
+0.37(+5.41%)
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.