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
Shift Technologies Inc
(NQ:
SFT
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Oct 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 31, 2023
1.880
2.000
1.830
2.000
161,383
+0.17(+9.29%)
Jul 28, 2023
1.830
1.890
1.790
1.830
220,676
+0.02(+1.10%)
Jul 27, 2023
1.960
1.960
1.780
1.810
199,493
-0.08(-4.23%)
Jul 26, 2023
1.990
2.060
1.850
1.890
203,308
-0.13(-6.44%)
Jul 25, 2023
2.110
2.120
1.950
2.020
239,753
-0.11(-5.16%)
Jul 24, 2023
2.090
2.190
2.030
2.130
265,534
+0.00(+0.00%)
Jul 21, 2023
2.150
2.300
2.060
2.130
229,408
-0.04(-1.84%)
Jul 20, 2023
2.330
2.432
2.060
2.170
326,493
-0.16(-6.87%)
Jul 19, 2023
2.460
2.628
2.220
2.330
912,156
+0.02(+0.87%)
Jul 18, 2023
2.250
2.350
2.250
2.310
190,193
+0.04(+1.76%)
Jul 17, 2023
2.240
2.330
2.200
2.270
149,315
+0.03(+1.34%)
Jul 14, 2023
2.310
2.450
2.230
2.240
194,114
-0.18(-7.44%)
Jul 13, 2023
2.440
2.440
2.100
2.420
467,832
+0.03(+1.26%)
Jul 12, 2023
2.200
2.440
2.000
2.390
839,859
+0.25(+11.68%)
Jul 11, 2023
2.020
2.160
1.900
2.140
250,180
+0.18(+9.18%)
Jul 10, 2023
2.060
2.250
1.890
1.960
697,697
-0.12(-5.77%)
Jul 07, 2023
1.890
2.099
1.890
2.080
158,438
+0.17(+8.90%)
Jul 06, 2023
2.050
2.070
1.860
1.910
116,532
-0.18(-8.61%)
Jul 05, 2023
2.050
2.149
2.020
2.090
81,414
-0.02(-0.95%)
Jul 03, 2023
2.170
2.180
2.080
2.110
62,244
-0.06(-2.76%)
Jun 30, 2023
2.140
2.200
2.140
2.170
167,446
+0.02(+0.93%)
Jun 29, 2023
2.120
2.200
2.110
2.150
63,377
+0.01(+0.47%)
Jun 28, 2023
2.120
2.180
2.110
2.140
40,702
+0.04(+1.90%)
Jun 27, 2023
2.060
2.160
2.045
2.100
42,048
+0.05(+2.44%)
Jun 26, 2023
2.120
2.295
2.040
2.050
79,059
-0.12(-5.53%)
Jun 23, 2023
2.130
2.260
2.075
2.170
112,618
+0.05(+2.36%)
Jun 22, 2023
2.210
2.243
2.070
2.120
92,777
-0.15(-6.61%)
Jun 21, 2023
2.250
2.280
2.077
2.270
117,065
-0.03(-1.30%)
Jun 20, 2023
2.100
2.300
2.050
2.300
186,348
+0.20(+9.52%)
Jun 16, 2023
2.210
2.300
2.020
2.100
228,428
-0.15(-6.67%)
Jun 15, 2023
2.260
2.320
2.200
2.250
152,421
-0.03(-1.32%)
Jun 14, 2023
2.210
2.379
2.121
2.280
289,895
+0.10(+4.59%)
Jun 13, 2023
2.090
2.290
2.083
2.180
296,392
+0.09(+4.31%)
Jun 12, 2023
1.860
2.090
1.770
2.090
311,825
+0.28(+15.47%)
Jun 09, 2023
1.930
1.930
1.670
1.810
222,162
-0.09(-4.74%)
Jun 08, 2023
1.760
1.980
1.760
1.900
509,529
+0.18(+10.79%)
Jun 07, 2023
1.640
1.750
1.620
1.715
152,845
+0.09(+5.21%)
Jun 06, 2023
1.600
1.640
1.550
1.630
66,846
+0.08(+5.16%)
Jun 05, 2023
1.610
1.660
1.530
1.550
69,063
-0.06(-3.73%)
Jun 02, 2023
1.550
1.650
1.540
1.610
159,058
+0.07(+4.55%)
Jun 01, 2023
1.480
1.560
1.410
1.540
79,062
-0.02(-1.28%)
May 31, 2023
1.630
1.640
1.550
1.560
56,034
-0.06(-3.70%)
May 30, 2023
1.600
1.660
1.590
1.620
102,388
+0.03(+1.89%)
May 26, 2023
1.580
1.620
1.530
1.590
112,879
+0.02(+1.27%)
May 25, 2023
1.550
1.570
1.480
1.570
56,497
+0.04(+2.61%)
May 24, 2023
1.420
1.580
1.400
1.530
116,870
+0.05(+3.38%)
May 23, 2023
1.430
1.570
1.420
1.480
141,869
+0.04(+3.14%)
May 22, 2023
1.450
1.500
1.360
1.435
116,325
+0.02(+1.06%)
May 19, 2023
1.340
1.440
1.320
1.420
71,005
+0.09(+6.77%)
May 18, 2023
1.370
1.400
1.300
1.330
156,881
-0.05(-3.62%)
May 17, 2023
1.350
1.500
1.320
1.380
261,561
+0.01(+0.73%)
May 16, 2023
1.680
1.700
1.200
1.370
441,249
-0.39(-22.06%)
May 15, 2023
1.530
1.800
1.530
1.758
189,047
+0.18(+11.25%)
May 12, 2023
1.680
1.710
1.460
1.580
277,137
-0.26(-14.13%)
May 11, 2023
1.930
1.951
1.740
1.840
239,396
-0.10(-5.15%)
May 10, 2023
2.010
2.160
1.900
1.940
154,814
-0.08(-3.96%)
May 09, 2023
2.230
2.248
1.891
2.020
243,202
-0.15(-6.91%)
May 08, 2023
1.880
2.280
1.860
2.170
684,978
+0.33(+17.93%)
May 05, 2023
1.670
1.882
1.610
1.840
319,446
+0.25(+15.72%)
May 04, 2023
1.500
1.640
1.440
1.590
146,763
+0.09(+6.00%)
May 03, 2023
1.380
1.590
1.370
1.500
103,498
+0.09(+6.38%)
May 02, 2023
1.440
1.450
1.360
1.410
75,997
-0.02(-1.40%)
May 01, 2023
1.380
1.460
1.380
1.430
120,972
-0.01(-0.69%)
Apr 28, 2023
1.410
1.480
1.400
1.440
89,031
+0.00(+0.00%)
Apr 27, 2023
1.430
1.454
1.340
1.440
162,439
+0.07(+5.11%)
Apr 26, 2023
1.370
1.420
1.346
1.370
85,061
-0.04(-2.84%)
Apr 25, 2023
1.380
1.430
1.330
1.410
73,590
-0.01(-0.70%)
Apr 24, 2023
1.350
1.440
1.320
1.420
59,900
+0.04(+2.90%)
Apr 21, 2023
1.400
1.420
1.340
1.380
100,687
-0.06(-4.17%)
Apr 20, 2023
1.430
1.460
1.410
1.440
126,357
-0.03(-2.04%)
Apr 19, 2023
1.500
1.500
1.440
1.470
89,276
-0.05(-3.29%)
Apr 18, 2023
1.390
1.530
1.350
1.520
169,700
+0.10(+7.04%)
Apr 17, 2023
1.290
1.460
1.290
1.420
174,618
+0.11(+8.40%)
Apr 14, 2023
1.380
1.385
1.260
1.310
176,093
-0.07(-5.07%)
Apr 13, 2023
1.360
1.480
1.320
1.380
174,772
+0.04(+2.99%)
Apr 12, 2023
1.340
1.360
1.270
1.340
150,536
+0.05(+3.88%)
Apr 11, 2023
1.200
1.370
1.180
1.290
198,459
+0.10(+8.40%)
Apr 10, 2023
1.200
1.270
1.160
1.190
179,213
-0.02(-1.65%)
Apr 06, 2023
1.110
1.240
1.110
1.210
285,107
+0.07(+6.14%)
Apr 05, 2023
1.110
1.148
1.060
1.140
219,647
+0.04(+3.64%)
Apr 04, 2023
1.110
1.120
1.065
1.100
308,197
-0.01(-0.90%)
Apr 03, 2023
1.160
1.160
1.070
1.110
383,510
-0.01(-0.89%)
Mar 31, 2023
1.140
1.167
1.084
1.120
541,792
-0.02(-2.18%)
Mar 30, 2023
1.210
1.220
1.140
1.145
430,585
-0.07(-6.15%)
Mar 29, 2023
1.260
1.380
1.150
1.220
1,532,701
-0.46(-27.38%)
Mar 28, 2023
1.390
1.720
1.260
1.680
1,177,622
+0.26(+18.31%)
Mar 27, 2023
1.390
1.457
1.390
1.420
339,792
+0.06(+4.41%)
Mar 24, 2023
1.600
1.600
1.210
1.360
603,025
-0.25(-15.53%)
Mar 23, 2023
1.390
1.738
1.360
1.610
691,475
+0.20(+14.18%)
Mar 22, 2023
1.500
1.530
1.370
1.410
449,509
-0.07(-4.73%)
Mar 21, 2023
1.390
1.490
1.390
1.480
273,650
+0.09(+6.47%)
Mar 20, 2023
1.360
1.410
1.330
1.390
351,353
+0.02(+1.46%)
Mar 17, 2023
1.270
1.410
1.210
1.370
480,647
+0.12(+9.60%)
Mar 16, 2023
1.130
1.275
1.120
1.250
309,203
+0.10(+8.70%)
Mar 15, 2023
1.100
1.155
1.100
1.150
188,848
+0.03(+2.68%)
Mar 14, 2023
1.240
1.240
1.080
1.120
467,123
-0.08(-6.67%)
Mar 13, 2023
1.240
1.260
1.122
1.200
374,538
-0.07(-5.51%)
Mar 10, 2023
1.340
1.370
1.254
1.270
317,356
-0.09(-6.62%)
Mar 09, 2023
1.440
1.510
1.330
1.360
464,396
-0.17(-11.11%)
Mar 08, 2023
1.670
1.759
1.410
1.530
577,866
-0.23(-13.17%)
Mar 07, 2023
2.116
2.116
1.711
1.762
568,268
-0.34(-16.10%)
Mar 06, 2023
2.020
2.137
2.020
2.100
118,918
+0.00(+0.00%)
Mar 03, 2023
1.938
2.120
1.938
2.100
118,053
+0.07(+3.45%)
Mar 02, 2023
2.090
2.200
1.920
2.030
179,643
-0.08(-3.56%)
Mar 01, 2023
2.095
2.165
2.002
2.105
76,248
+0.01(+0.48%)
Feb 28, 2023
2.076
2.153
2.020
2.095
198,107
+0.07(+3.61%)
Feb 27, 2023
2.140
2.200
1.956
2.022
186,776
-0.08(-3.71%)
Feb 24, 2023
2.200
2.200
1.960
2.100
327,199
-0.09(-4.15%)
Feb 23, 2023
2.309
2.309
2.100
2.191
124,938
-0.02(-0.90%)
Feb 22, 2023
2.298
2.298
2.156
2.211
144,674
-0.09(-3.83%)
Feb 21, 2023
2.620
2.620
2.200
2.299
195,320
-0.26(-10.02%)
Feb 17, 2023
2.646
2.750
2.506
2.555
139,453
-0.19(-7.09%)
Feb 16, 2023
2.677
2.750
2.510
2.750
121,414
+0.06(+2.27%)
Feb 15, 2023
2.485
2.690
2.400
2.689
157,694
+0.16(+6.37%)
Feb 14, 2023
2.835
2.836
2.007
2.528
785,374
-0.25(-8.97%)
Feb 13, 2023
2.863
2.900
2.600
2.777
207,874
-0.12(-4.08%)
Feb 10, 2023
3.050
3.100
2.801
2.895
197,450
-0.15(-5.08%)
Feb 09, 2023
3.202
3.594
2.943
3.050
523,200
-0.14(-4.51%)
Feb 08, 2023
3.251
3.479
3.062
3.194
260,434
-0.01(-0.19%)
Feb 07, 2023
3.600
3.553
3.000
3.200
482,899
-0.43(-11.92%)
Feb 06, 2023
2.700
4.000
2.657
3.633
2,616,115
+0.90(+32.93%)
Feb 03, 2023
2.430
2.910
2.430
2.733
319,418
+0.03(+1.11%)
Feb 02, 2023
3.040
3.200
2.600
2.703
1,292,180
-0.09(-3.19%)
Feb 01, 2023
2.100
2.950
1.950
2.792
2,130,586
+0.76(+37.54%)
Jan 31, 2023
2.200
2.199
2.010
2.030
357,298
-0.07(-3.33%)
Jan 30, 2023
2.110
2.274
2.000
2.100
965,267
+0.11(+5.42%)
Jan 27, 2023
1.935
2.145
1.920
1.992
364,071
+0.04(+1.94%)
Jan 26, 2023
2.100
2.099
1.920
1.954
171,841
-0.02(-1.06%)
Jan 25, 2023
1.897
2.075
1.852
1.975
330,579
+0.05(+2.76%)
Jan 24, 2023
2.000
2.028
1.900
1.922
98,881
-0.07(-3.71%)
Jan 23, 2023
1.920
2.000
1.900
1.996
211,345
+0.15(+7.89%)
Jan 20, 2023
1.839
1.908
1.809
1.850
117,416
+0.03(+1.76%)
Jan 19, 2023
1.950
1.950
1.700
1.818
161,717
-0.14(-6.91%)
Jan 18, 2023
2.105
2.110
1.866
1.953
190,500
-0.11(-5.29%)
Jan 17, 2023
2.100
2.200
1.850
2.062
630,534
-0.12(-5.41%)
Jan 13, 2023
2.260
2.300
2.000
2.180
525,484
+0.02(+0.93%)
Jan 12, 2023
2.200
2.375
2.000
2.160
1,021,192
-0.08(-3.57%)
Jan 11, 2023
2.250
2.500
2.220
2.240
247,051
+0.00(+0.00%)
Jan 10, 2023
2.298
2.362
2.217
2.240
77,749
+0.04(+1.82%)
Jan 09, 2023
2.278
2.466
2.200
2.200
172,247
-0.08(-3.55%)
Jan 06, 2023
2.494
2.499
2.205
2.281
113,850
-0.15(-6.21%)
Jan 05, 2023
2.500
2.520
2.121
2.432
301,073
-0.09(-3.49%)
Jan 04, 2023
1.640
3.145
1.630
2.520
2,008,553
+0.92(+57.50%)
Jan 03, 2023
1.539
1.680
1.520
1.600
169,896
+0.11(+7.45%)
Dec 30, 2022
1.400
1.500
1.351
1.489
267,867
+0.06(+3.91%)
Dec 29, 2022
1.320
1.492
1.310
1.433
254,955
+0.09(+6.94%)
Dec 28, 2022
1.400
1.475
1.300
1.340
178,364
-0.10(-6.88%)
Dec 27, 2022
1.623
1.623
1.410
1.439
240,212
-0.18(-11.34%)
Dec 23, 2022
1.600
1.659
1.531
1.623
168,385
+0.09(+6.08%)
Dec 22, 2022
1.590
1.620
1.400
1.530
280,753
-0.06(-3.89%)
Dec 21, 2022
1.610
1.800
1.580
1.592
157,242
-0.03(-1.67%)
Dec 20, 2022
1.800
1.864
1.610
1.619
227,620
-0.16(-9.10%)
Dec 19, 2022
1.881
1.898
1.776
1.781
222,475
-0.13(-6.85%)
Dec 16, 2022
2.000
2.099
1.880
1.912
349,468
-0.19(-9.17%)
Dec 15, 2022
2.140
2.213
2.000
2.105
149,308
-0.04(-1.82%)
Dec 14, 2022
2.250
2.358
2.130
2.144
203,679
-0.10(-4.46%)
Dec 13, 2022
2.391
2.549
2.210
2.244
277,980
-0.10(-4.27%)
Dec 12, 2022
3.000
3.000
2.200
2.344
335,141
-0.28(-10.60%)
Dec 09, 2022
2.200
2.700
2.108
2.622
248,040
+0.47(+21.90%)
Dec 08, 2022
2.400
2.400
2.100
2.151
162,848
-0.20(-8.62%)
Dec 07, 2022
2.500
2.483
2.300
2.354
62,073
-0.13(-5.20%)
Dec 06, 2022
2.500
2.650
2.431
2.483
66,799
-0.06(-2.44%)
Dec 05, 2022
2.573
2.642
2.501
2.545
75,580
-0.08(-2.86%)
Dec 02, 2022
2.665
2.700
2.522
2.620
81,349
-0.05(-1.73%)
Dec 01, 2022
2.842
2.850
2.520
2.666
100,848
-0.11(-3.93%)
Nov 30, 2022
2.800
2.899
2.700
2.775
89,347
-0.06(-2.22%)
Nov 29, 2022
3.100
3.127
2.739
2.838
57,858
+0.05(+1.90%)
Nov 28, 2022
3.000
3.100
2.770
2.785
55,865
-0.13(-4.53%)
Nov 25, 2022
3.061
3.400
2.900
2.917
45,936
-0.08(-2.77%)
Nov 23, 2022
3.100
3.235
2.963
3.000
46,003
-0.07(-2.28%)
Nov 22, 2022
3.176
3.326
3.000
3.070
48,126
-0.11(-3.37%)
Nov 21, 2022
3.400
3.500
2.950
3.177
46,538
-0.34(-9.56%)
Nov 18, 2022
3.699
3.748
3.500
3.513
32,631
-0.09(-2.42%)
Nov 17, 2022
3.500
3.686
3.480
3.600
33,725
+0.13(+3.63%)
Nov 16, 2022
3.742
3.800
3.388
3.474
63,667
-0.26(-7.09%)
Nov 15, 2022
3.700
3.825
3.650
3.739
50,485
+0.08(+2.19%)
Nov 14, 2022
3.886
3.900
3.545
3.659
55,020
-0.19(-4.84%)
Nov 11, 2022
3.609
4.000
3.509
3.845
150,446
+0.15(+4.06%)
Nov 10, 2022
3.800
3.899
3.505
3.695
104,728
+0.17(+4.85%)
Nov 09, 2022
4.600
4.698
3.341
3.524
205,026
-1.10(-23.82%)
Nov 08, 2022
4.900
5.000
4.511
4.626
71,327
+0.00(+0.06%)
Nov 07, 2022
4.600
4.775
4.501
4.623
49,054
+0.02(+0.33%)
Nov 04, 2022
4.700
4.969
4.500
4.608
63,666
-0.19(-3.98%)
Nov 03, 2022
5.119
5.209
4.701
4.799
53,160
-0.18(-3.63%)
Nov 02, 2022
5.312
5.329
4.950
4.980
21,100
-0.30(-5.68%)
Nov 01, 2022
5.300
5.500
5.133
5.280
39,811
-0.02(-0.38%)
Oct 31, 2022
5.200
5.470
5.157
5.300
40,248
-0.03(-0.58%)
Oct 28, 2022
5.900
5.900
4.760
5.331
40,475
-0.25(-4.50%)
Oct 27, 2022
5.100
5.680
5.061
5.582
55,312
+0.41(+8.01%)
Oct 26, 2022
5.100
5.450
4.972
5.168
44,717
+0.07(+1.33%)
Oct 25, 2022
4.700
5.100
4.689
5.100
41,468
+0.34(+7.14%)
Oct 24, 2022
4.900
5.000
4.693
4.760
52,231
-0.09(-1.86%)
Oct 21, 2022
5.033
5.033
4.750
4.850
52,207
-0.18(-3.64%)
Oct 20, 2022
5.050
5.188
5.015
5.033
18,346
+0.03(+0.66%)
Oct 19, 2022
5.400
5.400
4.990
5.000
64,880
-0.35(-6.49%)
Oct 18, 2022
5.400
5.496
5.202
5.347
28,768
+0.05(+0.89%)
Oct 17, 2022
5.400
5.500
5.123
5.300
60,952
-0.23(-4.14%)
Oct 14, 2022
5.500
5.600
5.116
5.529
100,282
+0.03(+0.51%)
Oct 13, 2022
5.500
5.650
5.400
5.501
39,503
-0.03(-0.56%)
Oct 12, 2022
5.600
5.977
5.526
5.532
42,256
-0.27(-4.62%)
Oct 11, 2022
6.100
6.249
5.700
5.800
44,213
-0.25(-4.15%)
Oct 10, 2022
6.200
6.480
6.000
6.051
39,274
-0.34(-5.31%)
Oct 07, 2022
6.700
6.807
6.294
6.390
37,902
-0.51(-7.39%)
Oct 06, 2022
6.900
7.000
6.700
6.900
20,896
+0.25(+3.82%)
Oct 05, 2022
6.600
6.977
6.600
6.646
24,568
-0.20(-2.91%)
Oct 04, 2022
6.900
7.130
6.780
6.845
49,346
+0.13(+1.92%)
Oct 03, 2022
6.600
7.000
6.500
6.716
52,157
-0.29(-4.07%)
Sep 30, 2022
6.500
7.508
6.400
7.001
74,437
+0.45(+6.87%)
Sep 29, 2022
7.000
7.199
6.210
6.551
56,647
-0.20(-3.02%)
Sep 28, 2022
6.700
6.999
6.716
6.755
21,649
-0.06(-0.85%)
Sep 27, 2022
7.293
7.343
6.600
6.813
53,080
-0.54(-7.31%)
Sep 26, 2022
6.500
7.575
6.214
7.350
96,453
+0.83(+12.66%)
Sep 23, 2022
6.700
6.870
6.200
6.524
43,924
-0.33(-4.87%)
Sep 22, 2022
7.200
7.200
6.580
6.858
49,419
+0.11(+1.62%)
Sep 21, 2022
7.000
7.200
6.650
6.749
31,682
-0.15(-2.19%)
Sep 20, 2022
7.300
7.329
6.800
6.900
65,608
-0.32(-4.50%)
Sep 19, 2022
7.300
7.553
7.000
7.225
72,416
-0.20(-2.69%)
Sep 16, 2022
7.800
7.968
7.400
7.425
121,791
-0.58(-7.19%)
Sep 15, 2022
7.800
8.160
7.800
8.000
31,272
+0.30(+3.92%)
Sep 14, 2022
7.900
7.999
7.698
7.698
33,323
-0.18(-2.27%)
Sep 13, 2022
8.600
8.619
7.801
7.877
46,503
-0.63(-7.44%)
Sep 12, 2022
8.510
8.737
8.330
8.510
37,199
+0.03(+0.35%)
Sep 09, 2022
8.630
8.920
8.413
8.480
44,284
-0.12(-1.45%)
Sep 08, 2022
8.400
8.700
8.161
8.605
45,116
+0.23(+2.72%)
Sep 07, 2022
7.900
8.499
7.900
8.377
18,194
+0.50(+6.33%)
Sep 06, 2022
8.000
8.400
7.861
7.878
30,726
-0.29(-3.52%)
Sep 02, 2022
8.600
8.648
8.000
8.165
28,709
-0.04(-0.44%)
Sep 01, 2022
8.500
8.652
8.001
8.201
33,668
-0.30(-3.52%)
Aug 31, 2022
8.800
8.884
8.301
8.500
120,794
-0.25(-2.86%)
Aug 30, 2022
9.140
9.200
8.701
8.750
30,067
-0.20(-2.19%)
Aug 29, 2022
9.000
9.499
8.900
8.946
87,377
-0.27(-2.91%)
Aug 26, 2022
9.493
9.678
9.011
9.214
67,320
-0.01(-0.12%)
Aug 25, 2022
9.500
9.799
9.017
9.225
74,282
-0.32(-3.37%)
Aug 24, 2022
9.021
9.870
9.000
9.547
55,702
+0.25(+2.66%)
Aug 23, 2022
9.500
9.998
9.300
9.300
75,593
-0.20(-2.11%)
Aug 22, 2022
9.700
10.00
9.500
9.500
57,591
-0.30(-3.06%)
Aug 19, 2022
10.30
10.69
9.800
9.800
77,082
-0.70(-6.67%)
Aug 18, 2022
10.60
10.95
10.40
10.50
51,674
-0.50(-4.55%)
Aug 17, 2022
11.50
11.70
10.50
11.00
144,026
-0.70(-5.98%)
Aug 16, 2022
11.50
12.40
11.40
11.70
118,992
-0.40(-3.31%)
Aug 15, 2022
11.80
12.30
11.10
12.10
155,712
-0.20(-1.63%)
Aug 12, 2022
12.20
12.80
11.60
12.30
124,207
-0.10(-0.81%)
Aug 11, 2022
12.40
13.30
11.80
12.40
222,152
-0.60(-4.62%)
Aug 10, 2022
14.40
14.80
11.80
13.00
471,941
+0.20(+1.56%)
Aug 09, 2022
14.30
14.60
11.30
12.80
371,820
-2.50(-16.34%)
Aug 08, 2022
14.40
15.40
13.80
15.30
172,853
+1.30(+9.29%)
Aug 05, 2022
11.80
14.30
11.55
14.00
290,868
+2.10(+17.65%)
Aug 04, 2022
12.20
12.50
11.65
11.90
81,633
+0.10(+0.85%)
Aug 03, 2022
11.70
12.10
11.50
11.80
99,608
+0.30(+2.61%)
Aug 02, 2022
10.40
11.50
10.40
11.50
105,615
+0.80(+7.48%)
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.