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
Greenbox Pos
(NQ:
GBOX
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Oct 21, 2022
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 29, 2022
0.8200
0.8400
0.8000
0.8238
156,883
-0.02(-2.15%)
Jul 28, 2022
0.8100
0.8499
0.8086
0.8419
228,062
+0.03(+4.32%)
Jul 27, 2022
0.7650
0.8282
0.7650
0.8070
138,710
+0.05(+6.86%)
Jul 26, 2022
0.8300
0.8300
0.7510
0.7552
155,436
-0.05(-6.19%)
Jul 25, 2022
0.7800
0.8292
0.7655
0.8050
162,377
+0.03(+3.56%)
Jul 22, 2022
0.7808
0.8100
0.7600
0.7773
270,707
-0.01(-1.83%)
Jul 21, 2022
0.8400
0.8520
0.7701
0.7918
359,092
-0.05(-5.76%)
Jul 20, 2022
0.8850
0.8960
0.8298
0.8402
252,439
+0.00(+0.26%)
Jul 19, 2022
0.8200
0.8900
0.8158
0.8380
406,384
+0.02(+2.89%)
Jul 18, 2022
0.9007
0.9180
0.8100
0.8145
180,533
-0.04(-4.18%)
Jul 15, 2022
0.8800
0.9200
0.8110
0.8500
287,156
+0.01(+1.19%)
Jul 14, 2022
0.8500
0.8800
0.7915
0.8400
180,757
+0.00(+0.13%)
Jul 13, 2022
0.8000
0.8944
0.7601
0.8389
237,912
+0.04(+5.62%)
Jul 12, 2022
0.8192
0.8740
0.7500
0.7943
568,123
-0.03(-3.32%)
Jul 11, 2022
0.9191
0.9369
0.8058
0.8216
391,275
-0.09(-9.47%)
Jul 08, 2022
0.9850
0.9850
0.8806
0.9075
486,776
-0.08(-7.86%)
Jul 07, 2022
0.9585
1.020
0.9200
0.9849
513,086
+0.05(+5.21%)
Jul 06, 2022
1.030
1.060
0.9220
0.9361
430,302
-0.08(-8.23%)
Jul 05, 2022
1.040
1.060
0.9700
1.020
306,582
-0.05(-4.67%)
Jul 01, 2022
1.120
1.120
1.030
1.070
303,359
+0.02(+1.90%)
Jun 30, 2022
1.030
1.280
1.000
1.050
1,072,380
+0.00(+0.00%)
Jun 29, 2022
1.170
1.200
1.050
1.050
471,994
-0.12(-10.26%)
Jun 28, 2022
1.190
1.220
1.150
1.170
255,110
+0.03(+3.08%)
Jun 27, 2022
1.290
1.290
1.110
1.135
298,821
-0.10(-8.47%)
Jun 24, 2022
1.300
1.410
1.230
1.240
2,630,290
-0.03(-2.36%)
Jun 23, 2022
1.300
1.390
1.250
1.270
416,559
-0.04(-3.42%)
Jun 22, 2022
1.390
1.658
1.301
1.315
2,115,363
-0.19(-12.33%)
Jun 21, 2022
1.180
1.670
1.130
1.500
4,334,174
+0.40(+36.36%)
Jun 17, 2022
1.300
1.340
1.020
1.100
1,965,320
-0.20(-15.38%)
Jun 16, 2022
1.310
1.540
1.290
1.300
832,093
-0.09(-6.47%)
Jun 15, 2022
1.610
1.670
1.260
1.390
1,239,425
-0.24(-14.72%)
Jun 14, 2022
2.090
2.120
1.600
1.630
505,919
-0.32(-16.41%)
Jun 13, 2022
2.000
2.170
1.880
1.950
786,335
-0.19(-8.88%)
Jun 10, 2022
2.350
2.350
2.100
2.140
185,032
-0.22(-9.32%)
Jun 09, 2022
2.390
2.535
2.220
2.360
289,857
-0.03(-1.26%)
Jun 08, 2022
2.300
2.520
2.280
2.390
158,343
+0.11(+4.82%)
Jun 07, 2022
2.410
2.485
2.270
2.280
154,012
-0.18(-7.32%)
Jun 06, 2022
2.550
2.650
2.410
2.460
258,144
-0.09(-3.53%)
Jun 03, 2022
2.130
2.600
2.070
2.550
453,068
+0.43(+20.28%)
Jun 02, 2022
2.420
2.430
2.100
2.120
316,337
-0.26(-10.92%)
Jun 01, 2022
2.580
2.700
2.380
2.380
334,649
-0.25(-9.51%)
May 31, 2022
2.660
2.703
2.550
2.630
164,021
+0.02(+0.77%)
May 27, 2022
2.660
2.750
2.565
2.610
119,998
-0.02(-0.76%)
May 26, 2022
2.570
2.670
2.550
2.630
176,432
+0.10(+3.95%)
May 25, 2022
2.430
2.615
2.310
2.530
197,793
+0.09(+3.69%)
May 24, 2022
2.330
2.500
2.050
2.440
315,594
+0.14(+6.09%)
May 23, 2022
2.040
2.320
1.950
2.300
321,508
+0.26(+12.75%)
May 20, 2022
2.290
2.290
2.005
2.040
193,698
-0.18(-8.11%)
May 19, 2022
2.170
2.310
1.980
2.220
357,125
-0.02(-0.89%)
May 18, 2022
1.910
2.450
1.890
2.240
1,011,072
+0.24(+12.00%)
May 17, 2022
2.560
2.600
1.650
2.000
1,992,594
-0.64(-24.24%)
May 16, 2022
2.890
2.990
2.540
2.640
443,163
-0.24(-8.33%)
May 13, 2022
3.040
3.220
2.860
2.880
580,456
-0.11(-3.68%)
May 12, 2022
3.060
3.160
2.910
2.990
259,920
-0.12(-3.86%)
May 11, 2022
3.540
3.540
3.070
3.110
333,572
-0.43(-12.15%)
May 10, 2022
3.550
3.730
3.347
3.540
195,621
-0.02(-0.56%)
May 09, 2022
3.320
3.670
3.277
3.560
209,885
+0.15(+4.40%)
May 06, 2022
3.240
3.600
3.120
3.410
206,215
+0.08(+2.40%)
May 05, 2022
3.470
3.570
3.225
3.330
405,756
-0.24(-6.72%)
May 04, 2022
3.700
3.700
3.227
3.570
517,554
-0.12(-3.25%)
May 03, 2022
3.810
3.830
3.480
3.690
347,442
-0.08(-2.12%)
May 02, 2022
3.630
3.780
3.500
3.770
275,026
+0.16(+4.43%)
Apr 29, 2022
3.980
4.080
3.560
3.610
188,523
-0.38(-9.52%)
Apr 28, 2022
3.720
4.290
3.700
3.990
530,899
+0.34(+9.32%)
Apr 27, 2022
3.390
3.700
3.280
3.650
277,901
+0.31(+9.28%)
Apr 26, 2022
3.130
3.350
3.020
3.340
277,388
+0.16(+5.03%)
Apr 25, 2022
2.940
3.190
2.915
3.180
356,184
+0.18(+6.00%)
Apr 22, 2022
3.280
3.390
2.970
3.000
469,912
-0.32(-9.64%)
Apr 21, 2022
3.560
3.590
3.260
3.320
479,328
-0.19(-5.41%)
Apr 20, 2022
3.560
4.190
3.400
3.510
850,851
-0.02(-0.57%)
Apr 19, 2022
3.340
3.650
3.340
3.530
375,177
+0.13(+3.82%)
Apr 18, 2022
3.430
3.550
3.235
3.400
336,244
-0.03(-0.87%)
Apr 14, 2022
3.700
3.730
3.400
3.430
269,912
-0.23(-6.28%)
Apr 13, 2022
3.540
3.821
3.540
3.660
246,211
+0.11(+3.10%)
Apr 12, 2022
3.850
3.910
3.450
3.550
320,445
-0.23(-6.08%)
Apr 11, 2022
3.860
3.930
3.730
3.780
247,309
-0.17(-4.30%)
Apr 08, 2022
4.200
4.260
3.920
3.950
236,082
-0.31(-7.28%)
Apr 07, 2022
4.320
4.490
4.180
4.260
175,931
+0.00(+0.00%)
Apr 06, 2022
4.370
4.370
4.095
4.260
293,061
-0.10(-2.29%)
Apr 05, 2022
4.660
4.760
4.280
4.360
379,756
-0.24(-5.22%)
Apr 04, 2022
4.430
4.600
4.270
4.600
332,390
+0.25(+5.75%)
Apr 01, 2022
4.000
4.450
3.830
4.350
444,380
+0.13(+3.08%)
Mar 31, 2022
4.380
4.470
4.020
4.220
578,131
-0.15(-3.43%)
Mar 30, 2022
4.550
4.620
4.270
4.370
358,781
-0.19(-4.17%)
Mar 29, 2022
4.330
4.840
4.160
4.560
525,573
+0.28(+6.54%)
Mar 28, 2022
4.340
4.420
4.030
4.280
624,496
-0.01(-0.23%)
Mar 25, 2022
4.000
4.500
3.720
4.290
911,527
+0.30(+7.52%)
Mar 24, 2022
3.310
4.035
3.190
3.990
833,021
+0.73(+22.39%)
Mar 23, 2022
3.300
3.390
3.180
3.260
231,526
-0.10(-2.98%)
Mar 22, 2022
3.150
3.400
3.110
3.360
246,771
+0.23(+7.35%)
Mar 21, 2022
3.350
3.450
3.020
3.130
586,128
-0.17(-5.15%)
Mar 18, 2022
2.840
3.300
2.820
3.300
577,752
+0.44(+15.38%)
Mar 17, 2022
2.480
2.940
2.480
2.860
366,029
+0.33(+13.04%)
Mar 16, 2022
2.470
2.570
2.405
2.530
186,907
+0.10(+4.12%)
Mar 15, 2022
2.330
2.450
2.240
2.430
184,811
+0.10(+4.07%)
Mar 14, 2022
2.480
2.580
2.300
2.335
283,309
-0.12(-4.69%)
Mar 11, 2022
2.570
2.590
2.330
2.450
236,808
-0.07(-2.97%)
Mar 10, 2022
2.340
2.600
2.330
2.525
317,160
+0.19(+7.91%)
Mar 09, 2022
2.720
2.770
2.310
2.340
1,014,102
-0.26(-10.00%)
Mar 08, 2022
2.790
2.850
2.600
2.600
529,890
-0.20(-7.14%)
Mar 07, 2022
3.000
3.015
2.770
2.800
281,543
-0.21(-6.98%)
Mar 04, 2022
3.070
3.180
2.930
3.010
242,529
-0.12(-3.83%)
Mar 03, 2022
3.330
3.363
3.115
3.130
160,777
-0.16(-4.86%)
Mar 02, 2022
3.470
3.470
3.260
3.290
241,460
-0.13(-3.80%)
Mar 01, 2022
3.410
3.620
3.320
3.420
459,438
+0.02(+0.59%)
Feb 28, 2022
3.210
3.435
3.200
3.400
202,870
+0.17(+5.26%)
Feb 25, 2022
3.180
3.290
3.150
3.230
298,647
+0.10(+3.19%)
Feb 24, 2022
2.680
3.170
2.610
3.130
614,649
+0.27(+9.44%)
Feb 23, 2022
3.060
3.090
2.860
2.860
195,613
-0.14(-4.67%)
Feb 22, 2022
3.200
3.233
2.970
3.000
329,211
-0.21(-6.54%)
Feb 18, 2022
3.210
0
-0.16(-4.75%)
Feb 17, 2022
3.400
3.519
3.350
3.370
167,986
-0.13(-3.71%)
Feb 16, 2022
3.400
3.629
3.330
3.500
202,174
+0.13(+3.86%)
Feb 15, 2022
3.300
3.440
3.265
3.370
294,635
+0.12(+3.69%)
Feb 14, 2022
3.190
3.370
3.145
3.250
259,428
+0.08(+2.52%)
Feb 11, 2022
3.460
3.579
3.126
3.170
283,945
-0.28(-8.12%)
Feb 10, 2022
3.540
3.697
3.440
3.450
219,764
-0.18(-4.96%)
Feb 09, 2022
3.540
3.690
3.453
3.630
262,717
+0.17(+4.91%)
Feb 08, 2022
3.630
3.665
3.420
3.460
313,079
-0.22(-5.98%)
Feb 07, 2022
3.690
3.818
3.560
3.680
195,221
+0.00(+0.00%)
Feb 04, 2022
3.450
3.700
3.390
3.680
242,757
+0.23(+6.67%)
Feb 03, 2022
3.460
3.380
3.450
355,301
-0.28(-7.51%)
Feb 02, 2022
3.980
4.054
3.698
3.730
174,269
-0.20(-5.09%)
Feb 01, 2022
3.880
3.980
3.760
3.930
190,743
+0.08(+2.08%)
Jan 31, 2022
3.670
3.850
276,307
+0.19(+5.19%)
Jan 28, 2022
3.370
3.660
3.360
3.660
317,287
+0.29(+8.61%)
Jan 27, 2022
3.560
3.645
3.330
3.370
253,310
-0.13(-3.71%)
Jan 26, 2022
3.800
3.855
3.440
3.500
429,591
-0.19(-5.15%)
Jan 25, 2022
3.820
3.980
3.550
3.690
360,628
-0.11(-2.89%)
Jan 24, 2022
3.320
3.850
3.250
3.800
558,664
+0.29(+8.26%)
Jan 21, 2022
3.600
3.750
3.430
3.510
473,991
-0.19(-5.14%)
Jan 20, 2022
3.920
4.040
3.670
3.700
332,449
-0.16(-4.15%)
Jan 19, 2022
4.290
4.330
3.850
3.860
405,712
-0.41(-9.60%)
Jan 18, 2022
4.210
4.430
4.210
4.270
298,238
+0.00(+0.00%)
Jan 14, 2022
4.270
0
-0.11(-2.51%)
Jan 13, 2022
4.730
4.890
4.340
4.380
332,116
-0.38(-7.98%)
Jan 12, 2022
4.750
4.900
4.580
4.760
368,664
+0.01(+0.21%)
Jan 11, 2022
4.872
4.872
4.510
4.750
353,173
+0.02(+0.42%)
Jan 10, 2022
4.890
4.920
4.510
4.730
675,031
-0.29(-5.78%)
Jan 07, 2022
4.350
5.300
4.330
5.020
2,974,583
+0.69(+15.94%)
Jan 06, 2022
4.290
5.430
4.130
4.330
8,427,384
+0.31(+7.71%)
Jan 05, 2022
4.390
4.390
3.970
4.020
332,208
-0.29(-6.73%)
Jan 04, 2022
4.450
4.550
4.230
4.310
196,721
-0.14(-3.15%)
Jan 03, 2022
4.230
4.530
4.166
4.450
285,181
+0.25(+5.95%)
Dec 31, 2021
4.460
4.500
4.180
4.200
428,083
-0.27(-6.04%)
Dec 30, 2021
4.370
4.650
4.300
4.470
373,287
+0.10(+2.29%)
Dec 29, 2021
4.350
4.450
4.150
4.370
317,662
-0.04(-0.91%)
Dec 28, 2021
4.760
4.760
4.280
4.410
295,335
-0.26(-5.57%)
Dec 27, 2021
4.900
4.929
4.630
4.670
222,408
-0.23(-4.69%)
Dec 23, 2021
4.800
5.020
4.620
4.900
208,712
+0.07(+1.45%)
Dec 22, 2021
4.760
4.897
4.665
4.830
118,907
+0.00(+0.00%)
Dec 21, 2021
4.450
4.840
4.450
4.830
284,984
+0.44(+10.02%)
Dec 20, 2021
4.780
4.820
4.310
4.390
371,909
-0.56(-11.31%)
Dec 17, 2021
4.910
5.250
4.910
4.950
1,123,674
-0.06(-1.20%)
Dec 16, 2021
5.010
5.270
4.900
5.010
378,868
+0.05(+1.01%)
Dec 15, 2021
4.790
5.040
4.520
4.960
352,874
+0.21(+4.42%)
Dec 14, 2021
4.750
5.030
4.610
4.750
301,929
-0.13(-2.66%)
Dec 13, 2021
4.550
5.093
4.450
4.880
678,805
+0.42(+9.42%)
Dec 10, 2021
4.930
4.940
4.460
4.460
329,249
-0.35(-7.28%)
Dec 09, 2021
5.060
5.080
4.760
4.810
149,513
-0.21(-4.18%)
Dec 08, 2021
5.140
5.144
4.850
5.020
209,701
+0.04(+0.80%)
Dec 07, 2021
4.670
5.070
4.640
4.980
280,990
+0.39(+8.50%)
Dec 06, 2021
4.520
4.650
4.130
4.590
383,658
+0.05(+1.10%)
Dec 03, 2021
4.790
4.810
4.390
4.540
462,907
-0.26(-5.42%)
Dec 02, 2021
5.010
5.050
4.620
4.800
515,067
-0.15(-3.03%)
Dec 01, 2021
5.310
5.370
4.920
4.950
391,047
-0.26(-4.99%)
Nov 30, 2021
5.370
5.420
5.150
5.210
471,080
-0.22(-4.05%)
Nov 29, 2021
5.430
5.557
5.130
5.430
361,842
+0.06(+1.12%)
Nov 26, 2021
5.550
5.620
5.300
5.370
301,059
-0.22(-3.94%)
Nov 24, 2021
5.170
5.620
5.010
5.590
321,933
+0.29(+5.47%)
Nov 23, 2021
5.220
5.330
4.930
5.300
482,656
+0.07(+1.34%)
Nov 22, 2021
5.570
5.570
5.040
5.230
875,904
-0.32(-5.77%)
Nov 19, 2021
5.800
5.860
5.470
5.550
454,291
-0.31(-5.29%)
Nov 18, 2021
5.770
5.970
5.830
5.860
610,974
+0.06(+1.03%)
Nov 17, 2021
6.380
6.434
5.760
5.800
702,773
-0.56(-8.81%)
Nov 16, 2021
6.610
6.680
6.090
6.360
398,098
-0.24(-3.64%)
Nov 15, 2021
7.150
7.235
6.540
6.600
400,193
-0.44(-6.25%)
Nov 12, 2021
5.890
7.040
5.890
7.040
989,073
+0.13(+1.88%)
Nov 11, 2021
7.450
7.455
6.900
6.910
478,884
-0.52(-7.00%)
Nov 10, 2021
7.570
7.430
341,132
-0.21(-2.75%)
Nov 09, 2021
8.050
8.100
7.500
7.640
407,485
-0.31(-3.90%)
Nov 08, 2021
8.060
8.182
7.820
7.950
403,207
-0.10(-1.24%)
Nov 05, 2021
8.200
8.330
7.860
8.050
230,904
-0.10(-1.23%)
Nov 04, 2021
8.350
8.350
7.900
8.150
298,126
-0.07(-0.85%)
Nov 03, 2021
8.990
9.000
8.050
8.220
599,437
-0.49(-5.63%)
Nov 02, 2021
8.300
8.740
8.020
8.710
275,608
+0.38(+4.56%)
Nov 01, 2021
8.300
8.440
8.120
8.330
168,400
+0.21(+2.59%)
Oct 29, 2021
7.860
8.270
7.800
8.120
182,392
+0.27(+3.44%)
Oct 28, 2021
8.050
8.190
7.730
7.850
149,780
-0.14(-1.75%)
Oct 27, 2021
8.240
8.360
7.930
7.990
246,994
-0.31(-3.73%)
Oct 26, 2021
8.000
8.590
8.300
384,578
+0.71(+9.35%)
Oct 25, 2021
7.150
7.620
6.994
7.590
205,148
+0.45(+6.30%)
Oct 22, 2021
7.520
7.700
7.120
7.140
205,585
-0.58(-7.51%)
Oct 21, 2021
7.690
7.860
7.580
7.720
132,783
+0.05(+0.65%)
Oct 20, 2021
7.470
7.840
7.400
7.670
149,728
+0.21(+2.82%)
Oct 19, 2021
7.750
7.860
7.340
7.460
229,648
-0.25(-3.24%)
Oct 18, 2021
7.410
7.730
7.400
7.710
177,612
+0.12(+1.58%)
Oct 15, 2021
7.090
7.800
7.000
7.590
407,721
+0.64(+9.21%)
Oct 14, 2021
7.350
7.348
6.880
6.950
319,087
-0.21(-2.93%)
Oct 13, 2021
7.590
7.620
7.160
7.160
310,706
-0.31(-4.15%)
Oct 12, 2021
7.630
7.791
7.410
7.470
179,223
-0.18(-2.35%)
Oct 11, 2021
8.070
8.120
7.610
7.650
159,705
-0.50(-6.13%)
Oct 08, 2021
7.930
8.250
7.700
8.150
226,888
+0.40(+5.16%)
Oct 07, 2021
7.860
7.950
7.680
7.750
170,835
+0.08(+1.04%)
Oct 06, 2021
7.770
7.940
7.500
7.670
293,973
-0.27(-3.40%)
Oct 05, 2021
7.900
8.080
7.860
7.940
131,046
+0.09(+1.15%)
Oct 04, 2021
8.500
8.648
7.800
7.850
310,117
-0.77(-8.93%)
Oct 01, 2021
8.290
8.820
8.290
8.620
181,286
+0.33(+3.98%)
Sep 30, 2021
8.490
8.810
8.260
8.290
245,614
-0.13(-1.54%)
Sep 29, 2021
8.730
8.868
8.380
8.420
201,710
-0.27(-3.11%)
Sep 28, 2021
9.130
9.180
8.630
8.690
253,539
-0.64(-6.86%)
Sep 27, 2021
9.580
9.790
9.300
9.330
189,351
-0.41(-4.21%)
Sep 24, 2021
9.450
9.950
9.260
9.740
229,240
+0.17(+1.78%)
Sep 23, 2021
9.330
9.978
9.300
9.570
437,796
+0.34(+3.68%)
Sep 22, 2021
8.900
9.400
8.867
9.230
168,207
+0.35(+3.94%)
Sep 21, 2021
9.240
9.370
8.822
8.880
156,006
-0.18(-1.99%)
Sep 20, 2021
9.500
9.997
8.788
9.060
427,744
-1.05(-10.39%)
Sep 17, 2021
10.00
10.13
9.606
10.11
545,999
+0.09(+0.90%)
Sep 16, 2021
10.08
10.25
9.960
10.02
226,838
-0.07(-0.69%)
Sep 15, 2021
9.920
10.26
9.920
10.09
203,892
+0.20(+2.02%)
Sep 14, 2021
9.870
10.09
9.800
9.890
162,353
+0.11(+1.12%)
Sep 13, 2021
9.760
10.09
9.510
9.780
276,249
-0.22(-2.20%)
Sep 10, 2021
10.18
10.42
9.890
10.00
251,278
-0.12(-1.19%)
Sep 09, 2021
9.740
10.23
9.722
10.12
308,715
+0.23(+2.33%)
Sep 08, 2021
9.850
10.06
9.250
9.890
336,306
+0.05(+0.51%)
Sep 07, 2021
9.930
10.13
9.720
9.840
308,142
+0.04(+0.41%)
Sep 03, 2021
9.530
9.850
9.490
9.800
172,743
+0.27(+2.83%)
Sep 02, 2021
9.500
10.04
9.500
9.530
312,048
+0.00(+0.00%)
Sep 01, 2021
9.710
9.780
9.250
9.530
268,339
-0.22(-2.26%)
Aug 31, 2021
9.400
9.940
9.170
9.750
407,068
+0.46(+4.95%)
Aug 30, 2021
9.220
9.480
8.820
9.290
298,873
+0.16(+1.75%)
Aug 27, 2021
8.400
9.160
8.370
9.130
364,079
+0.63(+7.41%)
Aug 26, 2021
8.530
8.823
8.400
8.500
207,556
-0.08(-0.93%)
Aug 25, 2021
8.670
9.070
8.280
8.580
348,808
-0.09(-1.04%)
Aug 24, 2021
7.920
8.720
7.920
8.670
374,628
+0.86(+11.01%)
Aug 23, 2021
7.620
7.820
7.350
7.810
285,851
+0.19(+2.49%)
Aug 20, 2021
7.250
7.720
7.210
7.620
332,433
+0.30(+4.10%)
Aug 19, 2021
7.500
7.770
7.010
7.320
458,581
-0.27(-3.56%)
Aug 18, 2021
7.250
7.860
7.150
7.590
361,054
+0.28(+3.83%)
Aug 17, 2021
7.570
7.620
6.960
7.310
607,197
-0.42(-5.43%)
Aug 16, 2021
7.470
8.080
7.310
7.730
614,110
+0.21(+2.79%)
Aug 13, 2021
8.545
8.690
7.398
7.520
954,992
-1.18(-13.56%)
Aug 12, 2021
9.250
9.250
8.680
8.700
502,778
-0.21(-2.36%)
Aug 11, 2021
9.840
9.840
8.530
8.910
940,728
-0.94(-9.54%)
Aug 10, 2021
10.66
10.76
9.740
9.850
350,845
-0.73(-6.90%)
Aug 09, 2021
10.31
10.83
10.16
10.58
310,856
+0.20(+1.93%)
Aug 06, 2021
10.35
10.55
9.948
10.38
442,472
-0.12(-1.14%)
Aug 05, 2021
10.17
10.51
9.850
10.50
464,864
+0.22(+2.14%)
Aug 04, 2021
9.730
10.46
9.626
10.28
540,247
+0.55(+5.65%)
Aug 03, 2021
9.100
10.00
9.030
9.730
748,434
+0.70(+7.75%)
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.