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
Aveanna Healthcare Holdings Inc
(NQ:
AVAH
)
2.800
+0.090 (+3.32%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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
1.710
1.800
1.660
1.730
132,565
+0.00(+0.00%)
Jul 28, 2023
1.730
1.790
1.670
1.730
85,243
+0.00(+0.00%)
Jul 27, 2023
1.810
1.855
1.665
1.730
121,061
-0.10(-5.46%)
Jul 26, 2023
1.780
1.880
1.780
1.830
46,858
+0.04(+2.23%)
Jul 25, 2023
1.790
1.880
1.740
1.790
86,791
-0.02(-1.10%)
Jul 24, 2023
1.740
1.860
1.740
1.810
60,155
+0.04(+2.26%)
Jul 21, 2023
1.770
1.850
1.740
1.770
86,135
-0.01(-0.56%)
Jul 20, 2023
1.730
1.790
1.700
1.780
75,852
+0.02(+1.14%)
Jul 19, 2023
1.640
1.870
1.620
1.760
172,022
+0.10(+6.02%)
Jul 18, 2023
1.590
1.720
1.590
1.660
50,963
+0.04(+2.47%)
Jul 17, 2023
1.540
1.650
1.530
1.620
41,958
+0.06(+3.85%)
Jul 14, 2023
1.660
1.730
1.560
1.560
104,628
-0.08(-4.88%)
Jul 13, 2023
1.500
1.690
1.500
1.640
116,722
+0.11(+7.19%)
Jul 12, 2023
1.600
1.620
1.470
1.530
69,219
-0.09(-5.56%)
Jul 11, 2023
1.560
1.650
1.535
1.620
32,633
+0.05(+3.18%)
Jul 10, 2023
1.530
1.670
1.510
1.570
62,223
+0.02(+1.29%)
Jul 07, 2023
1.500
1.600
1.470
1.550
75,076
+0.06(+4.03%)
Jul 06, 2023
1.530
1.540
1.410
1.490
101,057
-0.08(-5.10%)
Jul 05, 2023
1.520
1.630
1.490
1.570
90,966
+0.00(+0.00%)
Jul 03, 2023
1.630
1.750
1.550
1.570
215,924
-0.12(-7.10%)
Jun 30, 2023
1.740
1.870
1.670
1.690
221,304
-0.09(-5.06%)
Jun 29, 2023
1.730
1.811
1.680
1.780
77,276
+0.05(+2.89%)
Jun 28, 2023
1.850
1.860
1.730
1.730
139,863
-0.13(-6.99%)
Jun 27, 2023
1.810
1.900
1.697
1.860
147,263
+0.00(+0.00%)
Jun 26, 2023
1.810
1.960
1.760
1.860
552,309
+0.01(+0.54%)
Jun 23, 2023
1.460
1.980
1.440
1.850
1,522,000
+0.39(+26.71%)
Jun 22, 2023
1.460
1.540
1.435
1.460
61,470
-0.02(-1.35%)
Jun 21, 2023
1.490
1.530
1.404
1.480
95,174
+0.00(+0.00%)
Jun 20, 2023
1.550
1.560
1.420
1.480
114,141
-0.10(-6.33%)
Jun 16, 2023
1.520
1.640
1.460
1.580
394,308
+0.09(+6.04%)
Jun 15, 2023
1.340
1.540
1.340
1.490
181,437
+0.17(+12.88%)
Jun 14, 2023
1.380
1.430
1.320
1.320
79,020
-0.05(-3.65%)
Jun 13, 2023
1.290
1.405
1.290
1.370
103,563
+0.09(+7.03%)
Jun 12, 2023
1.310
1.350
1.270
1.280
56,355
-0.05(-3.76%)
Jun 09, 2023
1.360
1.380
1.320
1.330
33,598
-0.04(-2.92%)
Jun 08, 2023
1.400
1.438
1.315
1.370
61,097
-0.01(-0.72%)
Jun 07, 2023
1.390
1.480
1.360
1.380
151,413
+0.01(+0.73%)
Jun 06, 2023
1.250
1.385
1.212
1.370
122,669
+0.12(+9.60%)
Jun 05, 2023
1.300
1.340
1.250
1.250
112,956
-0.06(-4.58%)
Jun 02, 2023
1.270
1.330
1.250
1.310
183,945
+0.07(+5.65%)
Jun 01, 2023
1.190
1.240
1.140
1.240
97,755
+0.06(+5.08%)
May 31, 2023
1.150
1.220
1.051
1.180
333,928
-0.01(-0.84%)
May 30, 2023
1.060
1.250
1.060
1.190
552,519
+0.21(+22.04%)
May 26, 2023
1.150
1.245
0.9612
0.9751
743,323
-0.14(-12.55%)
May 25, 2023
1.180
1.190
1.030
1.115
141,260
-0.09(-7.85%)
May 24, 2023
1.280
1.295
1.200
1.210
243,125
-0.06(-4.72%)
May 23, 2023
1.260
1.300
1.235
1.270
146,289
+0.01(+0.79%)
May 22, 2023
1.230
1.270
1.200
1.260
216,306
+0.03(+2.44%)
May 19, 2023
1.270
1.270
1.190
1.230
68,644
-0.01(-0.81%)
May 18, 2023
1.220
1.260
1.145
1.240
111,514
+0.02(+1.64%)
May 17, 2023
1.120
1.250
1.090
1.220
144,038
+0.11(+9.91%)
May 16, 2023
1.060
1.149
1.040
1.110
71,245
+0.04(+3.74%)
May 15, 2023
1.130
1.160
1.010
1.070
274,803
-0.05(-4.46%)
May 12, 2023
1.060
1.170
1.050
1.120
114,810
+0.03(+2.75%)
May 11, 2023
0.9800
1.130
0.9800
1.090
130,715
+0.04(+3.81%)
May 10, 2023
1.030
1.070
0.9900
1.050
148,488
+0.04(+3.96%)
May 09, 2023
1.010
1.028
0.9650
1.010
147,394
-0.01(-0.98%)
May 08, 2023
1.060
1.080
1.000
1.020
139,523
-0.06(-5.56%)
May 05, 2023
1.110
1.110
1.050
1.080
172,160
-0.01(-0.92%)
May 04, 2023
1.140
1.140
1.060
1.090
307,607
-0.05(-4.39%)
May 03, 2023
1.170
1.170
1.040
1.140
183,250
+0.05(+4.59%)
May 02, 2023
1.170
1.170
1.050
1.090
141,326
-0.08(-6.84%)
May 01, 2023
1.230
1.262
1.160
1.170
245,745
-0.06(-4.88%)
Apr 28, 2023
1.150
1.250
1.150
1.230
228,548
+0.06(+5.13%)
Apr 27, 2023
1.140
1.190
1.100
1.170
83,097
+0.03(+2.63%)
Apr 26, 2023
1.140
1.290
1.120
1.140
442,737
-0.02(-1.72%)
Apr 25, 2023
1.100
1.170
1.080
1.160
81,190
+0.05(+4.50%)
Apr 24, 2023
1.100
1.140
1.099
1.110
308,366
+0.02(+1.83%)
Apr 21, 2023
1.030
1.120
1.030
1.090
722,729
+0.04(+3.81%)
Apr 20, 2023
1.050
1.080
1.025
1.050
602,563
+0.00(+0.00%)
Apr 19, 2023
1.100
1.110
1.030
1.050
677,443
-0.05(-4.55%)
Apr 18, 2023
1.150
1.200
1.060
1.100
687,799
-0.07(-5.98%)
Apr 17, 2023
1.250
1.298
1.120
1.170
628,103
-0.08(-6.40%)
Apr 14, 2023
1.280
1.305
1.160
1.250
899,252
-0.02(-1.57%)
Apr 13, 2023
1.220
1.290
1.140
1.270
739,146
+0.09(+7.63%)
Apr 12, 2023
1.130
1.220
1.070
1.180
528,539
+0.04(+3.51%)
Apr 11, 2023
1.090
1.270
1.060
1.140
774,865
+0.04(+3.64%)
Apr 10, 2023
1.040
1.150
1.000
1.100
574,668
+0.07(+6.80%)
Apr 06, 2023
1.010
1.051
0.9600
1.030
620,852
+0.03(+3.00%)
Apr 05, 2023
1.060
1.070
0.9846
1.000
522,058
-0.08(-7.41%)
Apr 04, 2023
1.010
1.080
0.9500
1.080
696,316
+0.07(+6.93%)
Apr 03, 2023
1.010
1.050
0.9700
1.010
535,203
-0.03(-2.88%)
Mar 31, 2023
1.050
1.080
1.010
1.040
545,670
-0.01(-0.95%)
Mar 30, 2023
1.070
1.090
0.9900
1.050
504,050
-0.02(-1.87%)
Mar 29, 2023
1.040
1.105
1.010
1.070
695,446
+0.03(+2.88%)
Mar 28, 2023
1.000
1.080
0.9500
1.040
641,182
+0.02(+1.96%)
Mar 27, 2023
1.060
1.120
0.9500
1.020
583,031
-0.04(-3.77%)
Mar 24, 2023
0.9700
1.080
0.9500
1.060
558,706
+0.05(+4.95%)
Mar 23, 2023
0.9900
1.100
0.9800
1.010
645,473
+0.01(+1.45%)
Mar 22, 2023
1.140
1.150
0.9955
0.9956
756,231
-0.14(-12.67%)
Mar 21, 2023
1.180
1.230
1.120
1.140
535,283
+0.00(+0.00%)
Mar 20, 2023
1.290
1.290
1.055
1.140
608,482
-0.16(-12.31%)
Mar 17, 2023
1.340
1.410
1.250
1.300
881,885
-0.09(-6.47%)
Mar 16, 2023
1.290
1.490
1.230
1.390
600,963
-0.10(-6.71%)
Mar 15, 2023
1.450
1.510
1.310
1.490
405,776
+0.03(+2.05%)
Mar 14, 2023
1.560
1.610
1.420
1.460
700,650
-0.09(-5.81%)
Mar 13, 2023
1.250
1.630
1.230
1.550
623,948
+0.24(+18.32%)
Mar 10, 2023
1.350
1.390
1.220
1.310
438,839
-0.09(-6.43%)
Mar 09, 2023
1.540
1.580
1.330
1.400
678,691
-0.19(-11.95%)
Mar 08, 2023
1.480
2.050
1.420
1.590
3,492,515
+0.14(+9.66%)
Mar 07, 2023
1.380
1.500
1.350
1.450
356,302
+0.05(+3.57%)
Mar 06, 2023
1.470
1.470
1.380
1.400
165,922
-0.05(-3.45%)
Mar 03, 2023
1.270
1.480
1.235
1.450
341,152
+0.20(+16.00%)
Mar 02, 2023
1.180
1.260
1.160
1.250
206,700
+0.04(+3.31%)
Mar 01, 2023
1.230
1.260
1.200
1.210
109,128
-0.01(-0.82%)
Feb 28, 2023
1.230
1.270
1.190
1.220
163,991
+0.00(+0.00%)
Feb 27, 2023
1.270
1.330
1.210
1.220
212,633
-0.06(-4.69%)
Feb 24, 2023
1.280
1.310
1.210
1.280
169,094
-0.01(-0.78%)
Feb 23, 2023
1.210
1.300
1.210
1.290
224,676
+0.08(+6.61%)
Feb 22, 2023
1.200
1.230
1.190
1.210
149,533
+0.01(+0.83%)
Feb 21, 2023
1.220
1.220
1.141
1.200
405,861
-0.03(-2.44%)
Feb 17, 2023
1.230
1.250
1.190
1.230
157,130
+0.04(+3.36%)
Feb 16, 2023
1.220
1.260
1.180
1.190
169,618
-0.06(-4.80%)
Feb 15, 2023
1.240
1.290
1.240
1.250
152,168
-0.01(-0.79%)
Feb 14, 2023
1.250
1.270
1.210
1.260
114,099
+0.01(+0.80%)
Feb 13, 2023
1.210
1.280
1.152
1.250
322,568
+0.04(+3.31%)
Feb 10, 2023
1.140
1.210
1.140
1.210
166,721
+0.04(+3.42%)
Feb 09, 2023
1.180
1.220
1.130
1.170
193,782
+0.03(+2.63%)
Feb 08, 2023
1.180
1.230
1.130
1.140
131,643
-0.04(-3.39%)
Feb 07, 2023
1.130
1.190
1.050
1.180
326,690
+0.06(+5.83%)
Feb 06, 2023
1.230
1.240
1.100
1.115
366,405
-0.15(-11.51%)
Feb 03, 2023
1.200
1.290
1.190
1.260
293,857
+0.04(+3.28%)
Feb 02, 2023
1.220
1.270
1.210
1.220
401,617
+0.01(+0.83%)
Feb 01, 2023
1.250
1.278
1.200
1.210
112,650
-0.01(-0.82%)
Jan 31, 2023
1.200
1.270
1.140
1.220
218,398
+0.02(+1.67%)
Jan 30, 2023
1.270
1.270
1.130
1.200
411,075
-0.07(-5.51%)
Jan 27, 2023
1.300
1.360
1.240
1.270
742,373
-0.04(-3.05%)
Jan 26, 2023
1.300
1.350
1.300
1.310
139,316
-0.03(-2.24%)
Jan 25, 2023
1.250
1.390
1.161
1.340
374,908
+0.07(+5.51%)
Jan 24, 2023
1.210
1.300
1.160
1.270
226,999
+0.05(+4.10%)
Jan 23, 2023
1.150
1.250
1.080
1.220
400,950
+0.06(+5.17%)
Jan 20, 2023
1.130
1.200
1.080
1.160
255,146
+0.05(+4.50%)
Jan 19, 2023
1.170
1.170
1.062
1.110
267,340
-0.07(-5.93%)
Jan 18, 2023
1.210
1.340
1.150
1.180
418,441
-0.02(-1.67%)
Jan 17, 2023
1.260
1.280
1.090
1.200
446,531
-0.05(-4.00%)
Jan 13, 2023
1.020
1.650
1.004
1.250
3,246,023
+0.24(+23.76%)
Jan 12, 2023
1.000
1.040
0.9330
1.010
101,150
+0.01(+1.00%)
Jan 11, 2023
1.010
1.110
0.9600
1.000
233,619
+0.00(+0.24%)
Jan 10, 2023
0.9700
1.010
0.9500
0.9976
245,830
+0.04(+3.91%)
Jan 09, 2023
0.8500
1.040
0.8032
0.9601
634,647
+0.13(+15.41%)
Jan 06, 2023
0.7900
0.8536
0.7478
0.8319
290,513
+0.06(+8.24%)
Jan 05, 2023
0.7300
0.8060
0.7154
0.7686
184,328
+0.01(+1.92%)
Jan 04, 2023
0.7000
0.7697
0.7000
0.7541
231,617
+0.04(+6.21%)
Jan 03, 2023
0.7399
0.8427
0.7100
0.7100
126,199
-0.07(-8.97%)
Dec 30, 2022
0.6664
0.7900
0.6664
0.7800
434,588
+0.10(+15.45%)
Dec 29, 2022
0.7200
0.7424
0.6756
0.6756
331,373
-0.05(-6.57%)
Dec 28, 2022
0.7013
0.7500
0.7013
0.7231
388,487
+0.00(+0.68%)
Dec 27, 2022
0.7500
0.7938
0.7154
0.7182
235,152
-0.05(-6.73%)
Dec 23, 2022
0.8136
0.8305
0.7600
0.7700
299,932
-0.02(-2.05%)
Dec 22, 2022
0.8000
0.8312
0.7689
0.7861
284,247
-0.03(-3.43%)
Dec 21, 2022
0.7900
0.8238
0.7600
0.8140
334,068
+0.05(+6.16%)
Dec 20, 2022
0.7993
0.8607
0.7668
0.7668
909,779
-0.01(-1.76%)
Dec 19, 2022
0.8500
0.8500
0.7701
0.7805
593,802
-0.04(-4.39%)
Dec 16, 2022
0.8131
0.8800
0.7982
0.8163
822,846
-0.01(-1.56%)
Dec 15, 2022
0.9100
0.9100
0.7571
0.8292
668,738
-0.06(-6.29%)
Dec 14, 2022
0.8320
0.9000
0.8162
0.8849
539,537
+0.05(+5.89%)
Dec 13, 2022
0.8857
0.9500
0.8246
0.8357
427,154
-0.04(-4.05%)
Dec 12, 2022
0.7636
0.8999
0.7531
0.8710
540,144
+0.10(+13.57%)
Dec 09, 2022
0.7200
0.7700
0.7102
0.7669
647,788
+0.02(+3.30%)
Dec 08, 2022
0.6676
0.7698
0.6676
0.7424
279,192
+0.01(+1.25%)
Dec 07, 2022
0.7600
0.7800
0.6931
0.7332
635,398
-0.03(-4.08%)
Dec 06, 2022
0.7800
0.8150
0.7510
0.7644
483,205
-0.03(-4.08%)
Dec 05, 2022
0.8100
0.8606
0.7800
0.7969
475,918
-0.03(-3.69%)
Dec 02, 2022
0.7600
0.8607
0.7283
0.8274
2,014,265
+0.07(+9.56%)
Dec 01, 2022
0.7046
0.7664
0.6701
0.7552
2,428,107
+0.08(+11.30%)
Nov 30, 2022
0.7200
0.7400
0.6785
0.6785
1,686,827
-0.03(-4.07%)
Nov 29, 2022
0.7480
0.7480
0.6900
0.7073
2,061,595
-0.01(-1.94%)
Nov 28, 2022
0.7639
0.7800
0.6995
0.7213
634,228
-0.04(-5.77%)
Nov 25, 2022
0.7400
0.7799
0.7350
0.7655
173,641
+0.03(+4.15%)
Nov 23, 2022
0.7746
0.7764
0.7001
0.7350
410,036
-0.03(-3.52%)
Nov 22, 2022
0.7800
0.8000
0.7285
0.7618
442,999
-0.02(-3.04%)
Nov 21, 2022
0.7900
0.7950
0.7400
0.7857
541,629
+0.01(+1.37%)
Nov 18, 2022
0.9600
0.9600
0.7683
0.7751
487,086
-0.11(-12.88%)
Nov 17, 2022
0.7706
0.9600
0.7586
0.8897
826,735
+0.09(+10.88%)
Nov 16, 2022
0.8800
0.8820
0.7600
0.8024
962,880
-0.08(-8.90%)
Nov 15, 2022
0.9679
0.9900
0.8606
0.8808
716,320
-0.08(-8.35%)
Nov 14, 2022
0.9923
1.040
0.9401
0.9610
625,255
-0.04(-3.89%)
Nov 11, 2022
0.9800
1.050
0.9662
0.9999
415,753
+0.04(+3.71%)
Nov 10, 2022
1.020
1.130
0.9500
0.9641
650,301
-0.10(-9.05%)
Nov 09, 2022
1.130
1.160
1.050
1.060
242,290
-0.06(-5.36%)
Nov 08, 2022
1.200
1.283
1.100
1.120
275,549
-0.08(-6.67%)
Nov 07, 2022
1.180
1.250
1.150
1.200
247,422
+0.01(+0.84%)
Nov 04, 2022
1.240
1.240
1.070
1.190
338,973
-0.03(-2.46%)
Nov 03, 2022
1.260
1.280
1.210
1.220
205,167
-0.01(-0.81%)
Nov 02, 2022
1.310
1.335
1.200
1.230
368,568
-0.11(-8.21%)
Nov 01, 2022
1.480
1.480
1.340
1.340
248,851
-0.05(-3.60%)
Oct 31, 2022
1.410
1.450
1.330
1.390
260,562
-0.05(-3.47%)
Oct 28, 2022
1.530
1.530
1.420
1.440
235,577
-0.06(-4.00%)
Oct 27, 2022
1.560
1.649
1.490
1.500
178,943
-0.06(-3.85%)
Oct 26, 2022
1.560
1.640
1.520
1.560
236,901
+0.05(+3.31%)
Oct 25, 2022
1.480
1.590
1.340
1.510
112,361
+0.04(+2.72%)
Oct 24, 2022
1.460
1.490
1.342
1.470
150,724
+0.00(+0.00%)
Oct 21, 2022
1.460
1.480
1.330
1.470
135,968
+0.03(+2.08%)
Oct 20, 2022
1.370
1.480
1.360
1.440
115,717
+0.09(+6.67%)
Oct 19, 2022
1.360
1.565
1.330
1.350
148,554
-0.05(-3.57%)
Oct 18, 2022
1.380
1.670
1.380
1.400
254,468
+0.02(+1.45%)
Oct 17, 2022
1.210
1.570
1.210
1.380
615,313
+0.18(+15.00%)
Oct 14, 2022
1.250
1.310
1.155
1.200
109,836
-0.03(-2.44%)
Oct 13, 2022
1.240
1.275
1.180
1.230
175,450
-0.01(-0.81%)
Oct 12, 2022
1.270
1.310
1.240
1.240
142,044
-0.04(-3.13%)
Oct 11, 2022
1.340
1.380
1.270
1.280
147,958
-0.07(-5.19%)
Oct 10, 2022
1.300
1.380
1.300
1.350
127,926
+0.03(+2.27%)
Oct 07, 2022
1.420
1.465
1.300
1.320
246,477
-0.13(-8.97%)
Oct 06, 2022
1.550
1.560
1.450
1.450
100,950
-0.09(-5.84%)
Oct 05, 2022
1.600
1.650
1.520
1.540
123,059
-0.10(-6.10%)
Oct 04, 2022
1.550
1.700
1.550
1.640
201,299
+0.11(+7.19%)
Oct 03, 2022
1.530
1.570
1.440
1.530
126,401
+0.03(+2.00%)
Sep 30, 2022
1.560
1.620
1.480
1.500
122,711
-0.06(-3.85%)
Sep 29, 2022
1.640
1.640
1.550
1.560
146,643
-0.08(-5.17%)
Sep 28, 2022
1.600
1.650
1.600
1.645
70,164
+0.06(+4.11%)
Sep 27, 2022
1.670
1.670
1.560
1.580
101,292
-0.05(-3.07%)
Sep 26, 2022
1.670
1.750
1.620
1.630
146,790
-0.06(-3.55%)
Sep 23, 2022
1.720
1.760
1.660
1.690
178,702
-0.04(-2.31%)
Sep 22, 2022
1.820
1.840
1.700
1.730
188,460
-0.10(-5.46%)
Sep 21, 2022
1.800
1.890
1.780
1.830
170,221
+0.02(+1.10%)
Sep 20, 2022
1.860
1.920
1.800
1.810
312,777
-0.07(-3.72%)
Sep 19, 2022
1.880
1.935
1.850
1.880
357,737
-0.02(-1.05%)
Sep 16, 2022
1.920
2.030
1.870
1.900
469,342
-0.03(-1.55%)
Sep 15, 2022
1.950
2.070
1.920
1.930
375,708
+0.01(+0.52%)
Sep 14, 2022
2.020
2.050
1.880
1.920
458,999
-0.10(-4.95%)
Sep 13, 2022
1.970
2.170
1.910
2.020
245,119
-0.03(-1.46%)
Sep 12, 2022
2.010
2.080
1.925
2.050
196,624
+0.03(+1.49%)
Sep 09, 2022
1.910
2.040
1.880
2.020
186,209
+0.09(+4.66%)
Sep 08, 2022
1.810
1.960
1.775
1.930
179,978
+0.12(+6.63%)
Sep 07, 2022
1.680
1.830
1.680
1.810
161,861
+0.12(+7.10%)
Sep 06, 2022
1.720
1.810
1.670
1.690
229,974
+0.02(+1.20%)
Sep 02, 2022
1.790
1.790
1.660
1.670
175,514
-0.07(-4.02%)
Sep 01, 2022
1.800
1.800
1.700
1.740
254,982
-0.08(-4.40%)
Aug 31, 2022
1.890
1.920
1.820
1.820
303,594
-0.05(-2.67%)
Aug 30, 2022
2.020
2.020
1.850
1.870
162,028
-0.10(-5.08%)
Aug 29, 2022
1.980
2.020
1.970
1.970
120,833
-0.02(-1.01%)
Aug 26, 2022
2.120
2.135
1.980
1.990
147,000
-0.12(-5.69%)
Aug 25, 2022
1.980
2.170
1.980
2.110
172,931
+0.18(+9.33%)
Aug 24, 2022
1.920
2.030
1.900
1.930
172,679
+0.01(+0.52%)
Aug 23, 2022
2.060
2.060
1.920
1.920
115,249
-0.08(-4.00%)
Aug 22, 2022
1.940
2.020
1.900
2.000
211,453
+0.06(+3.09%)
Aug 19, 2022
2.110
2.110
1.930
1.940
252,018
-0.19(-8.92%)
Aug 18, 2022
2.100
2.140
2.040
2.130
122,088
+0.05(+2.40%)
Aug 17, 2022
2.090
2.099
2.040
2.080
123,114
-0.03(-1.42%)
Aug 16, 2022
2.140
2.140
2.050
2.110
198,713
+0.00(+0.00%)
Aug 15, 2022
2.140
2.190
2.080
2.110
273,050
-0.03(-1.40%)
Aug 12, 2022
2.180
2.200
2.110
2.140
284,497
+0.02(+0.94%)
Aug 11, 2022
2.260
2.450
2.110
2.120
310,393
-0.20(-8.62%)
Aug 10, 2022
2.250
2.330
2.210
2.320
229,939
+0.08(+3.57%)
Aug 09, 2022
2.240
2.290
2.200
2.240
121,566
-0.01(-0.44%)
Aug 08, 2022
2.220
2.390
2.220
2.250
152,732
+0.02(+0.90%)
Aug 05, 2022
2.130
2.240
2.089
2.230
140,716
+0.08(+3.72%)
Aug 04, 2022
2.210
2.249
2.120
2.150
100,858
-0.04(-1.83%)
Aug 03, 2022
2.210
2.305
2.180
2.190
236,276
+0.02(+0.92%)
Aug 02, 2022
2.060
2.220
2.060
2.170
219,536
+0.09(+4.33%)
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.