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
Atlas Technical Consultants Inc
(NQ:
ATCX
)
12.25
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Apr 18, 2023
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 30, 2021
9.280
9.350
8.800
8.990
48,353
-0.28(-3.02%)
Jul 29, 2021
9.380
9.520
9.110
9.270
24,667
-0.07(-0.75%)
Jul 28, 2021
9.080
9.420
8.865
9.340
21,679
+0.35(+3.89%)
Jul 27, 2021
9.390
9.390
8.840
8.990
100,611
-0.51(-5.37%)
Jul 26, 2021
9.250
9.570
9.220
9.500
36,040
+0.24(+2.59%)
Jul 23, 2021
9.680
9.700
9.191
9.260
35,768
-0.37(-3.84%)
Jul 22, 2021
9.580
9.790
9.373
9.630
83,299
-0.02(-0.21%)
Jul 21, 2021
9.500
9.990
9.500
9.650
67,015
+0.18(+1.90%)
Jul 20, 2021
8.890
9.650
8.855
9.470
76,904
+0.60(+6.76%)
Jul 19, 2021
8.870
9.100
8.460
8.870
157,961
-0.19(-2.10%)
Jul 16, 2021
9.240
9.390
8.900
9.060
91,158
-0.21(-2.27%)
Jul 15, 2021
9.120
9.400
8.960
9.270
91,193
+0.25(+2.77%)
Jul 14, 2021
9.370
9.410
8.920
9.020
78,755
-0.38(-4.04%)
Jul 13, 2021
9.460
9.540
9.300
9.400
43,345
-0.11(-1.16%)
Jul 12, 2021
9.410
9.621
9.330
9.510
77,717
+0.16(+1.71%)
Jul 09, 2021
9.000
9.590
9.000
9.350
130,183
+0.40(+4.47%)
Jul 08, 2021
9.230
9.235
8.780
8.950
81,141
-0.24(-2.61%)
Jul 07, 2021
9.300
9.580
9.050
9.190
115,076
-0.01(-0.11%)
Jul 06, 2021
9.910
9.970
8.910
9.200
120,023
-0.75(-7.54%)
Jul 02, 2021
9.900
10.02
9.780
9.950
149,753
+0.07(+0.71%)
Jul 01, 2021
9.770
9.930
9.620
9.880
199,825
+0.20(+2.07%)
Jun 30, 2021
9.560
9.855
9.460
9.680
136,400
+0.07(+0.73%)
Jun 29, 2021
9.700
9.960
9.550
9.610
70,491
-0.02(-0.21%)
Jun 28, 2021
9.610
9.900
9.480
9.630
201,991
+0.09(+0.94%)
Jun 25, 2021
9.920
10.17
9.390
9.540
1,733,683
-0.45(-4.50%)
Jun 24, 2021
9.850
10.01
9.700
9.990
160,419
+0.20(+2.04%)
Jun 23, 2021
10.00
10.00
9.660
9.790
99,441
-0.21(-2.10%)
Jun 22, 2021
10.05
10.05
9.595
10.00
199,333
+0.03(+0.30%)
Jun 21, 2021
9.650
10.05
9.650
9.970
191,550
+0.27(+2.78%)
Jun 18, 2021
10.24
10.32
9.380
9.700
328,076
-0.62(-6.01%)
Jun 17, 2021
10.22
10.47
10.08
10.32
198,709
+0.13(+1.28%)
Jun 16, 2021
10.03
10.30
10.03
10.19
196,038
+0.08(+0.79%)
Jun 15, 2021
10.21
10.35
10.04
10.11
94,155
-0.03(-0.30%)
Jun 14, 2021
10.06
10.30
10.06
10.14
172,315
+0.11(+1.10%)
Jun 11, 2021
10.42
10.61
9.950
10.03
105,959
-0.42(-4.02%)
Jun 10, 2021
10.57
10.64
10.29
10.45
57,070
-0.05(-0.48%)
Jun 09, 2021
10.50
10.59
10.43
10.50
98,840
+0.03(+0.29%)
Jun 08, 2021
10.40
10.64
10.34
10.47
147,970
+0.02(+0.19%)
Jun 07, 2021
10.73
10.78
10.44
10.45
170,058
-0.10(-0.95%)
Jun 04, 2021
10.53
10.61
10.40
10.55
120,447
+0.05(+0.48%)
Jun 03, 2021
10.39
10.69
10.25
10.50
128,955
+0.09(+0.86%)
Jun 02, 2021
11.13
11.13
10.34
10.41
166,539
-0.85(-7.55%)
Jun 01, 2021
11.01
11.47
11.00
11.26
603,892
+0.20(+1.81%)
May 28, 2021
11.05
11.20
11.00
11.06
56,374
+0.01(+0.09%)
May 27, 2021
10.96
11.19
10.96
11.05
50,629
+0.06(+0.55%)
May 26, 2021
11.49
11.49
10.95
10.99
62,505
-0.46(-4.02%)
May 25, 2021
11.16
11.49
11.09
11.45
112,468
+0.35(+3.15%)
May 24, 2021
10.95
11.10
10.77
11.10
141,612
+0.25(+2.30%)
May 21, 2021
11.37
11.45
10.80
10.85
81,313
-0.45(-3.98%)
May 20, 2021
11.14
11.50
11.08
11.30
138,169
+0.15(+1.35%)
May 19, 2021
10.54
11.30
10.51
11.15
119,128
-0.10(-0.89%)
May 18, 2021
11.50
11.70
10.95
11.25
133,331
+0.09(+0.81%)
May 17, 2021
11.10
11.40
11.01
11.16
58,042
-0.14(-1.24%)
May 14, 2021
11.24
11.30
11.11
11.30
52,431
+0.01(+0.09%)
May 13, 2021
11.17
11.46
11.11
11.29
73,438
+0.05(+0.44%)
May 12, 2021
11.28
11.54
11.08
11.24
48,151
-0.12(-1.06%)
May 11, 2021
11.35
11.59
11.00
11.36
78,639
-0.14(-1.22%)
May 10, 2021
11.62
11.67
11.37
11.50
39,381
-0.23(-1.96%)
May 07, 2021
11.53
11.73
11.22
11.73
67,820
+0.31(+2.71%)
May 06, 2021
11.53
11.88
11.13
11.42
82,326
-0.03(-0.26%)
May 05, 2021
11.72
11.72
11.17
11.45
45,590
-0.15(-1.29%)
May 04, 2021
11.85
11.88
11.05
11.60
38,923
-0.30(-2.52%)
May 03, 2021
11.43
12.51
11.41
11.90
185,493
+0.38(+3.30%)
Apr 30, 2021
11.25
12.09
10.90
11.52
115,500
+0.32(+2.86%)
Apr 29, 2021
10.77
11.53
10.75
11.20
94,685
+0.31(+2.85%)
Apr 28, 2021
10.60
11.12
10.36
10.89
48,262
+0.20(+1.87%)
Apr 27, 2021
10.50
10.76
10.46
10.69
28,944
+0.08(+0.75%)
Apr 26, 2021
10.30
10.77
10.12
10.61
49,962
+0.28(+2.71%)
Apr 23, 2021
10.20
10.33
10.01
10.33
26,700
+0.13(+1.27%)
Apr 22, 2021
9.060
10.20
9.060
10.20
29,468
+1.20(+13.33%)
Apr 21, 2021
8.900
9.120
8.790
9.000
29,594
+0.02(+0.22%)
Apr 20, 2021
9.770
9.955
8.870
8.980
50,087
-0.72(-7.42%)
Apr 19, 2021
10.11
10.11
9.550
9.700
25,140
-0.50(-4.90%)
Apr 16, 2021
10.35
10.35
10.16
10.20
74,900
-0.10(-0.97%)
Apr 15, 2021
10.30
10.35
10.21
10.30
30,337
+0.08(+0.78%)
Apr 14, 2021
10.32
10.40
10.13
10.22
99,228
-0.13(-1.26%)
Apr 13, 2021
10.32
10.42
10.21
10.35
79,229
+0.05(+0.49%)
Apr 12, 2021
10.21
10.43
10.11
10.30
43,920
+0.04(+0.39%)
Apr 09, 2021
10.45
10.45
10.19
10.26
35,500
-0.19(-1.82%)
Apr 08, 2021
10.36
10.50
10.22
10.45
81,920
-0.04(-0.38%)
Apr 07, 2021
10.13
10.50
10.13
10.49
33,976
+0.27(+2.64%)
Apr 06, 2021
10.06
10.27
10.06
10.22
23,685
+0.16(+1.59%)
Apr 05, 2021
10.18
10.25
9.910
10.06
30,365
+0.02(+0.20%)
Apr 01, 2021
10.38
10.41
9.980
10.04
111,900
-0.17(-1.67%)
Mar 31, 2021
10.00
10.41
10.00
10.21
136,371
+0.32(+3.24%)
Mar 30, 2021
9.550
9.960
9.480
9.890
23,466
+0.30(+3.13%)
Mar 29, 2021
9.590
9.940
9.320
9.590
23,691
-0.06(-0.62%)
Mar 26, 2021
9.350
9.650
9.320
9.650
19,200
+0.26(+2.77%)
Mar 25, 2021
10.00
10.05
9.300
9.390
27,449
-0.69(-6.85%)
Mar 24, 2021
10.82
10.82
10.00
10.08
38,806
-0.52(-4.91%)
Mar 23, 2021
10.63
10.85
10.04
10.60
131,195
-0.14(-1.30%)
Mar 22, 2021
10.61
10.85
10.38
10.74
234,742
+0.10(+0.94%)
Mar 19, 2021
10.66
11.10
10.10
10.64
292,100
-0.03(-0.28%)
Mar 18, 2021
11.00
11.29
10.55
10.67
342,962
-0.38(-3.44%)
Mar 17, 2021
10.37
11.09
10.36
11.05
114,350
+0.56(+5.34%)
Mar 16, 2021
9.910
10.50
9.770
10.49
29,230
+0.55(+5.53%)
Mar 15, 2021
9.720
9.990
9.705
9.940
23,373
+0.27(+2.79%)
Mar 12, 2021
9.560
9.849
9.450
9.670
41,100
+0.12(+1.26%)
Mar 11, 2021
9.690
9.950
9.450
9.550
88,838
+0.07(+0.74%)
Mar 10, 2021
9.510
9.900
9.210
9.480
77,779
-0.15(-1.56%)
Mar 09, 2021
9.070
9.890
9.010
9.630
59,740
+0.55(+6.06%)
Mar 08, 2021
8.700
9.560
8.600
9.080
60,986
+0.42(+4.85%)
Mar 05, 2021
8.270
8.840
7.800
8.660
44,800
+0.39(+4.72%)
Mar 04, 2021
9.110
9.110
8.160
8.270
45,349
-0.73(-8.11%)
Mar 03, 2021
9.460
9.470
8.930
9.000
31,110
-0.25(-2.70%)
Mar 02, 2021
9.800
9.800
8.950
9.250
87,380
-0.55(-5.61%)
Mar 01, 2021
9.700
9.800
9.315
9.800
62,742
+0.10(+1.03%)
Feb 26, 2021
9.510
9.700
8.920
9.700
53,500
+0.51(+5.55%)
Feb 25, 2021
9.120
9.340
8.870
9.190
19,613
+0.08(+0.88%)
Feb 24, 2021
9.220
9.260
8.880
9.110
21,788
-0.08(-0.87%)
Feb 23, 2021
9.060
9.230
8.280
9.190
57,456
-0.13(-1.39%)
Feb 22, 2021
9.440
9.490
9.110
9.320
32,029
-0.09(-0.96%)
Feb 19, 2021
9.510
9.550
9.370
9.410
48,600
-0.09(-0.95%)
Feb 18, 2021
9.040
9.580
8.945
9.500
37,037
+0.48(+5.32%)
Feb 17, 2021
8.990
9.070
8.790
9.020
56,576
+0.17(+1.92%)
Feb 16, 2021
8.900
9.050
8.800
8.850
29,178
+0.00(+0.00%)
Feb 12, 2021
8.730
8.940
8.602
8.850
21,400
+0.17(+1.96%)
Feb 11, 2021
8.660
8.760
8.590
8.680
36,363
+0.11(+1.28%)
Feb 10, 2021
8.850
8.855
8.540
8.570
56,878
-0.28(-3.16%)
Feb 09, 2021
8.800
8.950
8.750
8.850
70,371
+0.08(+0.91%)
Feb 08, 2021
9.330
9.600
8.703
8.770
2,098,160
-0.52(-5.60%)
Feb 05, 2021
9.535
9.535
9.250
9.290
17,800
-0.12(-1.28%)
Feb 04, 2021
9.590
9.600
9.190
9.410
12,531
-0.19(-1.98%)
Feb 03, 2021
9.410
9.720
9.380
9.600
25,150
+0.19(+2.02%)
Feb 02, 2021
9.660
9.710
9.300
9.410
28,580
-0.41(-4.18%)
Feb 01, 2021
9.620
9.980
9.060
9.821
67,472
+0.16(+1.67%)
Jan 29, 2021
9.605
9.685
9.530
9.660
9,400
-0.02(-0.21%)
Jan 28, 2021
9.870
9.900
9.520
9.680
17,784
-0.19(-1.93%)
Jan 27, 2021
9.530
10.00
9.330
9.870
33,006
+0.27(+2.81%)
Jan 26, 2021
9.750
9.830
9.600
9.600
16,210
-0.35(-3.52%)
Jan 25, 2021
9.780
10.01
9.680
9.950
12,904
+0.14(+1.43%)
Jan 22, 2021
9.850
9.930
9.678
9.810
16,700
-0.13(-1.31%)
Jan 21, 2021
10.31
10.39
9.870
9.940
53,385
-0.37(-3.59%)
Jan 20, 2021
9.910
10.35
9.732
10.31
44,428
+0.42(+4.19%)
Jan 19, 2021
10.07
10.15
9.600
9.895
31,810
-0.19(-1.84%)
Jan 15, 2021
10.04
10.45
9.799
10.08
44,900
-0.02(-0.20%)
Jan 14, 2021
8.950
10.25
8.750
10.10
81,321
+1.12(+12.47%)
Jan 13, 2021
8.830
9.000
8.060
8.980
28,588
+0.26(+2.98%)
Jan 12, 2021
8.720
9.240
8.460
8.720
45,023
+0.12(+1.40%)
Jan 11, 2021
8.600
8.850
8.240
8.600
30,639
-0.35(-3.91%)
Jan 08, 2021
8.750
9.270
8.724
8.950
139,300
+0.38(+4.43%)
Jan 07, 2021
8.000
8.600
7.625
8.570
112,081
+0.66(+8.34%)
Jan 06, 2021
7.460
8.000
7.460
7.910
158,104
+0.60(+8.21%)
Jan 05, 2021
7.450
7.590
7.310
7.310
46,256
-0.18(-2.40%)
Jan 04, 2021
7.050
7.500
7.050
7.490
52,274
+0.46(+6.54%)
Dec 31, 2020
7.030
7.030
7.030
41,567
-0.10(-1.40%)
Dec 30, 2020
7.250
7.330
7.000
7.130
41,567
+0.00(+0.00%)
Dec 29, 2020
7.150
7.260
7.110
7.130
43,752
-0.12(-1.66%)
Dec 28, 2020
7.350
7.390
7.073
7.250
51,934
-0.11(-1.49%)
Dec 24, 2020
7.320
7.360
7.130
7.360
8,900
+0.07(+0.89%)
Dec 23, 2020
7.080
7.395
7.080
7.295
34,908
+0.22(+3.18%)
Dec 22, 2020
7.190
7.340
7.000
7.070
36,825
-0.18(-2.48%)
Dec 21, 2020
7.100
7.430
6.810
7.250
64,532
+0.45(+6.62%)
Dec 18, 2020
7.330
7.390
6.760
6.800
174,700
-0.53(-7.23%)
Dec 17, 2020
7.270
7.440
7.110
7.330
69,719
+0.20(+2.81%)
Dec 16, 2020
7.240
7.270
7.030
7.130
65,676
-0.04(-0.56%)
Dec 15, 2020
7.190
7.290
7.087
7.170
50,189
-0.02(-0.28%)
Dec 14, 2020
7.310
7.310
7.150
7.190
83,213
-0.07(-0.96%)
Dec 11, 2020
7.610
7.610
6.810
7.260
217,400
-0.39(-5.10%)
Dec 10, 2020
7.580
7.670
7.404
7.650
49,934
-0.02(-0.26%)
Dec 09, 2020
7.590
7.670
7.360
7.670
86,530
+0.18(+2.40%)
Dec 08, 2020
7.370
7.550
7.170
7.490
301,313
+0.42(+5.94%)
Dec 07, 2020
7.160
7.300
6.900
7.070
176,822
+0.00(+0.00%)
Dec 04, 2020
6.850
7.230
6.850
7.070
378,700
+0.78(+12.40%)
Dec 03, 2020
5.990
6.400
5.950
6.290
147,493
+0.33(+5.54%)
Dec 02, 2020
5.630
6.230
5.571
5.960
103,078
+0.41(+7.39%)
Dec 01, 2020
5.200
5.650
5.200
5.550
206,816
+0.40(+7.77%)
Nov 30, 2020
5.250
5.250
4.960
5.150
408,225
-0.04(-0.77%)
Nov 27, 2020
5.300
5.440
4.950
5.190
93,300
-0.02(-0.36%)
Nov 25, 2020
5.100
5.450
5.082
5.209
131,400
+0.11(+2.24%)
Nov 24, 2020
5.210
5.210
4.990
5.095
117,348
+0.00(+0.10%)
Nov 23, 2020
5.240
5.250
5.080
5.090
60,417
-0.14(-2.68%)
Nov 20, 2020
5.852
5.852
5.150
5.230
85,000
-0.62(-10.60%)
Nov 19, 2020
6.140
6.140
5.740
5.850
36,132
-0.35(-5.65%)
Nov 18, 2020
6.300
6.530
6.200
6.200
26,103
-0.20(-3.13%)
Nov 17, 2020
6.500
6.750
6.040
6.400
48,351
-0.32(-4.76%)
Nov 16, 2020
6.920
6.930
6.720
6.720
10,804
-0.14(-2.04%)
Nov 13, 2020
6.945
6.963
6.860
6.860
1,900
-0.14(-2.00%)
Nov 12, 2020
6.900
7.075
6.860
7.000
13,922
-0.11(-1.48%)
Nov 11, 2020
6.820
7.250
6.820
7.105
9,970
+0.05(+0.71%)
Nov 10, 2020
6.840
7.100
6.760
7.055
16,489
+0.13(+1.95%)
Nov 09, 2020
6.760
6.995
6.760
6.920
6,590
+0.14(+2.06%)
Nov 06, 2020
6.830
7.030
6.770
6.780
16,600
-0.25(-3.56%)
Nov 05, 2020
6.760
7.030
6.760
7.030
10,948
+0.13(+1.88%)
Nov 04, 2020
6.760
7.010
6.750
6.900
10,226
+0.15(+2.22%)
Nov 03, 2020
6.600
6.849
6.600
6.750
9,838
-0.10(-1.46%)
Nov 02, 2020
6.700
6.850
6.610
6.850
2,983
+0.00(+0.00%)
Oct 30, 2020
6.740
7.000
6.530
6.850
8,600
+0.34(+5.30%)
Oct 29, 2020
6.440
6.645
6.310
6.505
10,082
+0.25(+4.08%)
Oct 28, 2020
6.450
6.450
6.250
6.250
25,207
-0.40(-6.02%)
Oct 27, 2020
6.900
6.900
6.370
6.650
10,660
-0.06(-0.96%)
Oct 26, 2020
6.770
6.810
6.610
6.714
16,781
-0.19(-2.69%)
Oct 23, 2020
6.800
6.900
6.650
6.900
13,100
+0.18(+2.72%)
Oct 22, 2020
7.030
7.030
6.610
6.717
16,601
-0.60(-8.24%)
Oct 21, 2020
7.320
7.410
7.320
7.320
12,846
+0.01(+0.18%)
Oct 20, 2020
8.000
8.000
7.260
7.307
54,593
-1.66(-18.50%)
Oct 19, 2020
9.000
9.000
8.965
8.965
483
-0.19(-2.02%)
Oct 16, 2020
8.790
9.150
8.640
9.150
1,000
+0.30(+3.39%)
Oct 15, 2020
8.850
8.850
8.850
8.850
579
+0.00(+0.00%)
Oct 14, 2020
8.810
8.850
8.630
8.850
1,848
-0.15(-1.67%)
Oct 13, 2020
9.000
9.000
9.000
9.000
561
+0.10(+1.12%)
Oct 12, 2020
8.870
9.110
8.870
8.900
2,154
-0.26(-2.84%)
Oct 09, 2020
8.860
9.200
8.650
9.160
2,800
+0.18(+2.00%)
Oct 08, 2020
8.980
8.980
8.980
142
+0.00(+0.00%)
Oct 07, 2020
8.680
9.010
8.640
8.980
7,823
-0.07(-0.77%)
Oct 06, 2020
9.050
9.050
9.050
129
+0.00(+0.00%)
Oct 05, 2020
8.335
9.050
8.335
9.050
7,936
+0.44(+5.11%)
Oct 02, 2020
8.455
8.700
8.455
8.610
1,500
-0.09(-1.03%)
Oct 01, 2020
8.880
8.960
8.700
8.700
3,039
-0.12(-1.42%)
Sep 30, 2020
9.000
9.000
8.700
8.825
2,612
-0.18(-1.94%)
Sep 29, 2020
9.000
9.000
9.000
48
+0.00(+0.00%)
Sep 28, 2020
8.530
9.000
8.480
9.000
23,559
+0.33(+3.81%)
Sep 25, 2020
8.470
8.740
8.400
8.670
32,800
-0.08(-0.91%)
Sep 24, 2020
8.990
8.990
7.960
8.750
1,452
-0.10(-1.07%)
Sep 23, 2020
8.960
8.960
8.845
8.845
692
-0.06(-0.73%)
Sep 22, 2020
8.690
8.910
8.500
8.910
6,431
-0.02(-0.22%)
Sep 21, 2020
8.610
8.930
8.380
8.930
7,666
-0.22(-2.40%)
Sep 18, 2020
8.880
9.150
8.839
9.150
5,300
+0.08(+0.88%)
Sep 17, 2020
8.140
9.070
8.140
9.070
7,501
+0.33(+3.78%)
Sep 16, 2020
8.100
8.770
8.100
8.740
11,677
+0.06(+0.69%)
Sep 15, 2020
8.250
8.680
8.050
8.680
2,054
+0.46(+5.60%)
Sep 14, 2020
8.790
8.790
8.120
8.220
4,933
-0.08(-0.96%)
Sep 11, 2020
8.290
9.040
8.290
8.300
2,000
-0.55(-6.21%)
Sep 10, 2020
8.970
8.970
8.350
8.850
1,802
-0.20(-2.18%)
Sep 09, 2020
9.047
9.047
9.047
9.047
1,187
+0.33(+3.75%)
Sep 08, 2020
8.790
8.880
8.550
8.720
5,395
+0.22(+2.59%)
Sep 04, 2020
7.800
8.760
7.800
8.500
4,500
+0.24(+2.91%)
Sep 03, 2020
8.240
8.260
7.946
8.260
4,064
-0.14(-1.67%)
Sep 02, 2020
8.740
8.740
8.050
8.400
3,873
-0.10(-1.18%)
Sep 01, 2020
8.090
8.607
8.090
8.500
12,050
+0.27(+3.22%)
Aug 31, 2020
8.500
8.627
8.135
8.235
6,043
+0.04(+0.43%)
Aug 28, 2020
8.230
8.350
7.950
8.200
8,000
+0.54(+7.05%)
Aug 27, 2020
7.600
7.950
7.200
7.660
9,427
-0.50(-6.09%)
Aug 26, 2020
8.010
8.270
7.660
8.157
5,921
+0.01(+0.12%)
Aug 25, 2020
8.480
8.480
8.080
8.147
2,361
-0.37(-4.38%)
Aug 24, 2020
8.540
8.935
8.100
8.520
7,538
+0.49(+6.10%)
Aug 21, 2020
8.580
8.950
8.000
8.030
9,800
-0.55(-6.43%)
Aug 20, 2020
8.340
9.120
8.340
8.582
2,530
+0.08(+0.97%)
Aug 19, 2020
9.000
9.145
8.400
8.500
28,244
-0.50(-5.56%)
Aug 18, 2020
8.940
9.050
8.940
9.000
6,537
+0.33(+3.78%)
Aug 17, 2020
8.440
8.750
7.160
8.672
6,918
+0.31(+3.67%)
Aug 14, 2020
7.820
8.530
7.820
8.365
13,300
+0.70(+9.06%)
Aug 13, 2020
8.210
8.270
7.660
7.670
44,963
-0.83(-9.76%)
Aug 12, 2020
8.230
8.780
8.010
8.500
8,222
-0.45(-5.03%)
Aug 11, 2020
9.780
9.780
8.950
8.950
11,193
-0.25(-2.72%)
Aug 10, 2020
9.300
9.500
9.100
9.200
14,799
+0.15(+1.62%)
Aug 07, 2020
8.919
9.290
8.905
9.054
5,800
+0.17(+1.88%)
Aug 06, 2020
8.887
8.887
8.887
8.887
407
+0.24(+2.74%)
Aug 05, 2020
8.850
8.850
8.650
8.650
3,345
+0.00(+0.00%)
Aug 04, 2020
8.700
9.060
8.450
8.650
20,459
+0.10(+1.17%)
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.