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
The Honest Company
(NQ:
HNST
)
2.750
-0.040 (-1.43%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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 (%)
May 22, 2024
2.790
2.815
2.730
2.750
467,275
-0.04(-1.43%)
May 21, 2024
2.810
2.810
2.700
2.790
897,802
+0.00(+0.00%)
May 20, 2024
2.900
2.920
2.770
2.790
761,377
-0.11(-3.79%)
May 17, 2024
2.990
2.990
2.860
2.900
819,089
-0.09(-3.01%)
May 16, 2024
3.060
3.115
2.980
2.990
632,753
-0.09(-2.92%)
May 15, 2024
3.110
3.130
2.970
3.080
876,371
+0.02(+0.65%)
May 14, 2024
3.190
3.210
3.020
3.060
918,044
-0.11(-3.47%)
May 13, 2024
3.170
3.329
3.150
3.170
1,012,576
+0.00(+0.00%)
May 10, 2024
3.170
3.360
3.105
3.170
1,150,907
+0.04(+1.28%)
May 09, 2024
3.000
3.315
2.880
3.130
2,352,466
+0.18(+6.10%)
May 08, 2024
2.800
2.960
2.780
2.950
1,604,998
+0.17(+6.12%)
May 07, 2024
2.920
2.930
2.770
2.780
765,855
-0.13(-4.47%)
May 06, 2024
2.900
3.010
2.880
2.910
942,073
+0.06(+2.11%)
May 03, 2024
3.060
3.099
2.850
2.850
941,850
-0.16(-5.32%)
May 02, 2024
3.050
3.060
2.935
3.010
417,677
+0.03(+1.01%)
May 01, 2024
3.000
3.090
2.920
2.980
650,491
-0.03(-1.00%)
Apr 30, 2024
3.050
3.075
2.990
3.010
545,722
-0.07(-2.27%)
Apr 29, 2024
3.160
3.198
3.030
3.080
554,240
-0.08(-2.53%)
Apr 26, 2024
3.040
3.170
3.020
3.160
514,442
+0.11(+3.61%)
Apr 25, 2024
3.010
3.115
2.980
3.050
475,411
-0.01(-0.33%)
Apr 24, 2024
3.120
3.170
3.040
3.060
456,861
-0.05(-1.61%)
Apr 23, 2024
3.000
3.270
3.000
3.110
533,954
+0.09(+2.98%)
Apr 22, 2024
3.040
3.260
2.975
3.020
1,133,875
-0.01(-0.33%)
Apr 19, 2024
3.000
3.130
2.900
3.030
1,779,215
-0.03(-0.98%)
Apr 18, 2024
3.060
3.120
2.995
3.060
977,326
-0.05(-1.61%)
Apr 17, 2024
3.060
3.260
2.950
3.110
2,425,401
+0.02(+0.65%)
Apr 16, 2024
3.090
3.150
3.040
3.090
549,339
-0.05(-1.59%)
Apr 15, 2024
3.280
3.305
3.125
3.140
725,236
-0.11(-3.38%)
Apr 12, 2024
3.460
3.485
3.230
3.250
735,064
-0.20(-5.80%)
Apr 11, 2024
3.480
3.500
3.385
3.450
968,230
+0.00(+0.00%)
Apr 10, 2024
3.560
3.600
3.340
3.450
1,645,921
-0.27(-7.26%)
Apr 09, 2024
3.800
3.825
3.710
3.720
511,690
-0.09(-2.36%)
Apr 08, 2024
3.800
3.878
3.750
3.810
476,283
+0.02(+0.53%)
Apr 05, 2024
3.800
3.915
3.720
3.790
550,161
-0.04(-1.04%)
Apr 04, 2024
4.040
4.070
3.780
3.830
1,112,801
+0.06(+1.59%)
Apr 03, 2024
3.750
3.820
3.565
3.770
1,214,034
+0.01(+0.27%)
Apr 02, 2024
3.910
3.920
3.670
3.760
643,455
-0.20(-5.05%)
Apr 01, 2024
4.090
4.110
3.925
3.960
777,116
-0.09(-2.22%)
Mar 28, 2024
3.840
4.050
3.840
4.050
960,763
+0.22(+5.74%)
Mar 27, 2024
3.930
4.020
3.780
3.830
1,145,420
-0.09(-2.30%)
Mar 26, 2024
4.260
4.310
3.890
3.920
1,105,755
-0.28(-6.67%)
Mar 25, 2024
4.170
4.480
4.150
4.200
1,304,120
+0.01(+0.24%)
Mar 22, 2024
4.160
4.310
4.100
4.190
949,942
+0.04(+0.96%)
Mar 21, 2024
4.280
4.330
4.135
4.150
1,089,150
-0.10(-2.35%)
Mar 20, 2024
4.100
4.300
4.065
4.250
1,418,655
+0.11(+2.53%)
Mar 19, 2024
3.960
4.210
3.900
4.145
1,614,079
+0.00(+0.12%)
Mar 18, 2024
4.260
4.340
4.130
4.140
1,088,894
-0.16(-3.72%)
Mar 15, 2024
4.420
4.510
4.210
4.300
1,129,322
-0.25(-5.49%)
Mar 14, 2024
4.620
4.690
4.390
4.550
1,231,793
-0.08(-1.73%)
Mar 13, 2024
4.550
4.850
4.530
4.630
1,884,018
+0.13(+2.89%)
Mar 12, 2024
4.670
4.670
4.330
4.500
1,813,446
-0.17(-3.64%)
Mar 11, 2024
4.320
4.760
4.266
4.670
3,127,420
+0.25(+5.66%)
Mar 08, 2024
4.000
4.495
3.910
4.420
4,332,698
+0.49(+12.47%)
Mar 07, 2024
4.210
4.890
3.236
3.930
8,198,270
+0.78(+24.76%)
Mar 06, 2024
2.980
3.180
2.945
3.150
2,694,560
+0.16(+5.35%)
Mar 05, 2024
3.000
3.010
2.830
2.990
884,287
-0.06(-1.97%)
Mar 04, 2024
3.050
3.145
3.040
3.050
827,869
+0.00(+0.00%)
Mar 01, 2024
3.160
3.160
3.020
3.050
633,880
-0.05(-1.61%)
Feb 29, 2024
3.220
3.290
3.060
3.100
587,523
-0.06(-1.90%)
Feb 28, 2024
3.500
3.500
3.150
3.160
699,480
-0.39(-10.99%)
Feb 27, 2024
3.550
3.620
3.480
3.550
417,897
-0.01(-0.28%)
Feb 26, 2024
3.440
3.655
3.400
3.560
890,055
+0.09(+2.59%)
Feb 23, 2024
3.290
3.490
3.250
3.470
474,802
+0.19(+5.79%)
Feb 22, 2024
3.320
3.360
3.210
3.280
373,038
-0.05(-1.50%)
Feb 21, 2024
3.390
3.463
3.245
3.330
396,421
-0.09(-2.63%)
Feb 20, 2024
3.160
3.510
3.160
3.420
819,205
+0.23(+7.21%)
Feb 16, 2024
3.210
3.240
3.125
3.190
447,095
-0.03(-0.93%)
Feb 15, 2024
3.210
3.310
3.210
3.220
322,860
+0.04(+1.26%)
Feb 14, 2024
3.180
3.220
3.080
3.180
407,592
+0.03(+0.95%)
Feb 13, 2024
3.290
3.290
3.050
3.150
648,718
-0.23(-6.80%)
Feb 12, 2024
3.500
3.550
3.380
3.380
533,828
-0.08(-2.31%)
Feb 09, 2024
3.400
3.505
3.375
3.460
876,370
+0.08(+2.37%)
Feb 08, 2024
3.350
3.430
3.312
3.380
718,522
+0.03(+0.90%)
Feb 07, 2024
3.330
3.375
3.220
3.350
967,450
+0.05(+1.52%)
Feb 06, 2024
2.880
3.310
2.850
3.300
1,403,397
+0.46(+16.20%)
Feb 05, 2024
2.925
2.925
2.820
2.840
264,275
-0.07(-2.41%)
Feb 02, 2024
2.850
2.940
2.800
2.910
348,424
-0.02(-0.68%)
Feb 01, 2024
2.870
3.005
2.850
2.930
483,739
+0.08(+2.81%)
Jan 31, 2024
2.820
2.970
2.800
2.850
532,462
+0.01(+0.35%)
Jan 30, 2024
2.880
2.900
2.770
2.840
427,385
-0.06(-2.07%)
Jan 29, 2024
2.850
2.910
2.730
2.900
353,485
+0.01(+0.35%)
Jan 26, 2024
2.860
2.935
2.850
2.890
250,932
+0.00(+0.00%)
Jan 25, 2024
2.900
2.960
2.840
2.890
212,658
+0.04(+1.40%)
Jan 24, 2024
2.930
3.015
2.840
2.850
400,595
-0.07(-2.40%)
Jan 23, 2024
2.810
2.950
2.810
2.920
266,837
+0.11(+3.91%)
Jan 22, 2024
2.680
2.845
2.640
2.810
450,682
+0.11(+4.07%)
Jan 19, 2024
2.860
2.860
2.670
2.700
443,781
-0.17(-5.92%)
Jan 18, 2024
2.820
2.890
2.755
2.870
432,815
+0.04(+1.41%)
Jan 17, 2024
2.640
2.920
2.610
2.830
1,088,625
+0.09(+3.28%)
Jan 16, 2024
2.740
2.790
2.720
2.740
425,807
-0.11(-3.86%)
Jan 12, 2024
2.840
2.890
2.795
2.850
355,261
+0.07(+2.52%)
Jan 11, 2024
2.900
2.915
2.740
2.780
615,412
-0.16(-5.44%)
Jan 10, 2024
2.920
3.020
2.900
2.940
412,414
+0.02(+0.68%)
Jan 09, 2024
2.980
3.040
2.915
2.920
610,273
-0.09(-2.99%)
Jan 08, 2024
2.860
3.040
2.825
3.010
605,776
+0.14(+4.88%)
Jan 05, 2024
2.880
2.895
2.780
2.870
695,189
-0.01(-0.35%)
Jan 04, 2024
2.850
3.120
2.850
2.880
877,221
+0.00(+0.00%)
Jan 03, 2024
3.130
3.169
2.770
2.880
1,312,947
-0.31(-9.72%)
Jan 02, 2024
3.230
3.260
3.070
3.190
852,359
-0.11(-3.33%)
Dec 29, 2023
3.260
3.365
3.185
3.300
712,075
+0.02(+0.61%)
Dec 28, 2023
3.250
3.380
3.245
3.280
552,874
+0.03(+0.92%)
Dec 27, 2023
3.410
3.450
3.180
3.250
872,410
-0.16(-4.69%)
Dec 26, 2023
3.110
3.410
3.100
3.410
854,876
+0.27(+8.60%)
Dec 22, 2023
3.080
3.190
3.060
3.140
646,610
+0.05(+1.62%)
Dec 21, 2023
2.960
3.090
2.950
3.090
636,264
+0.15(+5.10%)
Dec 20, 2023
3.000
3.119
2.900
2.940
836,100
-0.06(-2.00%)
Dec 19, 2023
2.890
3.030
2.890
3.000
968,147
+0.11(+3.81%)
Dec 18, 2023
2.850
3.040
2.790
2.890
1,228,893
+0.08(+2.85%)
Dec 15, 2023
2.750
2.830
2.610
2.810
1,026,366
+0.06(+2.18%)
Dec 14, 2023
2.830
2.840
2.690
2.750
891,068
+0.01(+0.36%)
Dec 13, 2023
2.740
2.880
2.550
2.740
1,910,432
+0.05(+1.86%)
Dec 12, 2023
2.320
2.735
2.310
2.690
1,685,740
+0.33(+13.98%)
Dec 11, 2023
2.450
2.465
2.240
2.360
609,105
-0.12(-4.65%)
Dec 08, 2023
2.520
2.520
2.401
2.475
570,170
-0.02(-0.80%)
Dec 07, 2023
2.280
2.510
2.230
2.495
1,233,696
+0.22(+9.43%)
Dec 06, 2023
2.320
2.400
2.220
2.280
931,534
-0.06(-2.56%)
Dec 05, 2023
2.430
2.480
2.260
2.340
1,392,609
-0.07(-2.90%)
Dec 04, 2023
2.260
2.450
2.220
2.410
1,262,420
+0.09(+3.88%)
Dec 01, 2023
2.450
2.570
2.200
2.320
4,917,152
-0.07(-2.93%)
Nov 30, 2023
2.050
2.520
2.020
2.390
2,780,093
+0.34(+16.59%)
Nov 29, 2023
1.980
2.085
1.960
2.050
496,464
+0.12(+6.22%)
Nov 28, 2023
1.900
1.970
1.830
1.930
429,073
+0.02(+1.05%)
Nov 27, 2023
1.940
2.010
1.870
1.910
419,433
-0.07(-3.29%)
Nov 24, 2023
1.880
2.000
1.875
1.975
357,310
+0.10(+5.05%)
Nov 22, 2023
1.580
1.890
1.570
1.880
1,015,346
+0.29(+18.24%)
Nov 21, 2023
1.570
1.625
1.570
1.590
416,988
-0.01(-0.63%)
Nov 20, 2023
1.540
1.640
1.470
1.600
1,716,486
+0.10(+6.67%)
Nov 17, 2023
1.440
1.505
1.410
1.500
1,468,682
+0.07(+4.90%)
Nov 16, 2023
1.510
1.510
1.400
1.430
393,788
-0.07(-4.67%)
Nov 15, 2023
1.490
1.570
1.470
1.500
586,891
+0.00(+0.00%)
Nov 14, 2023
1.400
1.530
1.391
1.500
720,208
+0.10(+7.53%)
Nov 13, 2023
1.450
1.480
1.210
1.395
649,225
-0.08(-5.74%)
Nov 10, 2023
1.470
1.500
1.370
1.480
483,346
+0.00(+0.00%)
Nov 09, 2023
1.370
1.670
1.340
1.480
4,019,044
+0.28(+23.33%)
Nov 08, 2023
1.210
1.240
1.200
1.200
385,334
-0.03(-2.44%)
Nov 07, 2023
1.220
1.230
1.200
1.230
236,227
+0.03(+2.50%)
Nov 06, 2023
1.220
1.250
1.190
1.200
203,125
-0.04(-3.23%)
Nov 03, 2023
1.130
1.250
1.130
1.240
463,236
+0.10(+8.77%)
Nov 02, 2023
1.090
1.170
1.090
1.140
322,741
+0.04(+3.64%)
Nov 01, 2023
1.160
1.160
1.090
1.100
246,532
-0.06(-5.17%)
Oct 31, 2023
1.150
1.190
1.150
1.160
206,403
+0.00(+0.00%)
Oct 30, 2023
1.100
1.190
1.100
1.160
563,612
+0.05(+4.50%)
Oct 27, 2023
1.170
1.170
1.070
1.110
660,911
-0.05(-4.31%)
Oct 26, 2023
1.180
1.188
1.130
1.160
396,194
-0.04(-3.33%)
Oct 25, 2023
1.250
1.270
1.185
1.200
385,580
-0.07(-5.51%)
Oct 24, 2023
1.190
1.280
1.180
1.270
356,963
+0.09(+7.63%)
Oct 23, 2023
1.200
1.230
1.150
1.180
401,608
-0.06(-4.84%)
Oct 20, 2023
1.230
1.240
1.180
1.240
498,469
+0.01(+0.81%)
Oct 19, 2023
1.320
1.330
1.220
1.230
304,009
-0.07(-5.38%)
Oct 18, 2023
1.160
1.300
1.160
1.300
1,186,151
+0.11(+9.24%)
Oct 17, 2023
1.150
1.210
1.150
1.190
393,801
+0.02(+1.71%)
Oct 16, 2023
1.150
1.180
1.150
1.170
348,385
+0.02(+1.74%)
Oct 13, 2023
1.100
1.160
1.060
1.150
545,631
+0.05(+4.55%)
Oct 12, 2023
1.160
1.190
1.100
1.100
737,650
-0.08(-6.78%)
Oct 11, 2023
1.170
1.190
1.170
1.180
137,750
+0.00(+0.00%)
Oct 10, 2023
1.160
1.230
1.160
1.180
456,633
+0.01(+0.85%)
Oct 09, 2023
1.160
1.190
1.154
1.170
190,942
-0.02(-1.68%)
Oct 06, 2023
1.150
1.200
1.150
1.190
301,152
+0.02(+1.71%)
Oct 05, 2023
1.150
1.190
1.145
1.170
706,303
+0.02(+1.74%)
Oct 04, 2023
1.210
1.235
1.150
1.150
508,805
-0.08(-6.50%)
Oct 03, 2023
1.230
1.260
1.220
1.230
470,256
-0.02(-1.60%)
Oct 02, 2023
1.240
1.270
1.200
1.250
907,309
-0.01(-0.79%)
Sep 29, 2023
1.240
1.275
1.240
1.260
277,209
+0.01(+0.80%)
Sep 28, 2023
1.290
1.300
1.250
1.250
305,842
-0.05(-3.85%)
Sep 27, 2023
1.280
1.320
1.260
1.300
575,474
+0.01(+0.78%)
Sep 26, 2023
1.250
1.310
1.230
1.290
759,392
+0.04(+3.20%)
Sep 25, 2023
1.240
1.270
1.250
1.250
258,916
-0.02(-1.57%)
Sep 22, 2023
1.250
1.300
1.240
1.270
585,458
+0.00(+0.00%)
Sep 21, 2023
1.220
1.300
1.212
1.270
656,761
+0.04(+3.25%)
Sep 20, 2023
1.230
1.300
1.220
1.230
675,696
-0.01(-0.81%)
Sep 19, 2023
1.240
1.260
1.200
1.240
775,102
-0.01(-0.80%)
Sep 18, 2023
1.220
1.290
1.200
1.250
974,580
+0.04(+3.31%)
Sep 15, 2023
1.140
1.260
1.085
1.210
6,356,468
-0.15(-11.03%)
Sep 14, 2023
1.380
1.410
1.345
1.360
1,375,234
-0.04(-2.86%)
Sep 13, 2023
1.390
1.420
1.390
1.400
381,843
+0.00(+0.00%)
Sep 12, 2023
1.430
1.440
1.400
1.400
413,910
-0.03(-2.10%)
Sep 11, 2023
1.390
1.455
1.350
1.430
532,877
+0.02(+1.42%)
Sep 08, 2023
1.510
1.510
1.410
1.410
372,476
-0.11(-7.24%)
Sep 07, 2023
1.400
1.520
1.380
1.520
833,072
+0.10(+7.04%)
Sep 06, 2023
1.430
1.445
1.400
1.420
563,865
-0.03(-2.07%)
Sep 05, 2023
1.480
1.480
1.400
1.450
518,185
-0.04(-2.68%)
Sep 01, 2023
1.480
1.540
1.480
1.490
354,500
+0.01(+0.68%)
Aug 31, 2023
1.480
1.510
1.461
1.480
243,572
+0.01(+0.68%)
Aug 30, 2023
1.470
1.510
1.430
1.470
336,913
-0.01(-0.68%)
Aug 29, 2023
1.420
1.510
1.410
1.480
580,445
+0.04(+2.78%)
Aug 28, 2023
1.430
1.470
1.410
1.440
298,879
+0.01(+0.70%)
Aug 25, 2023
1.410
1.460
1.410
1.430
322,851
+0.00(+0.00%)
Aug 24, 2023
1.400
1.455
1.400
1.430
854,362
+0.01(+0.70%)
Aug 23, 2023
1.460
1.460
1.390
1.420
354,218
-0.05(-3.07%)
Aug 22, 2023
1.410
1.470
1.370
1.465
903,796
+0.05(+3.17%)
Aug 21, 2023
1.380
1.430
1.300
1.420
1,103,592
+0.03(+2.16%)
Aug 18, 2023
1.400
1.420
1.370
1.390
735,629
-0.02(-1.42%)
Aug 17, 2023
1.440
1.470
1.390
1.410
653,059
-0.05(-3.42%)
Aug 16, 2023
1.430
1.480
1.390
1.460
968,231
+0.04(+2.82%)
Aug 15, 2023
1.420
1.450
1.390
1.420
491,641
-0.03(-2.07%)
Aug 14, 2023
1.380
1.460
1.370
1.450
706,723
+0.04(+2.84%)
Aug 11, 2023
1.380
1.430
1.350
1.410
634,863
+0.03(+2.17%)
Aug 10, 2023
1.400
1.450
1.363
1.380
753,497
-0.01(-0.72%)
Aug 09, 2023
1.470
1.560
1.350
1.390
1,377,949
-0.02(-1.42%)
Aug 08, 2023
1.370
1.410
1.350
1.410
996,488
+0.02(+1.44%)
Aug 07, 2023
1.410
1.435
1.350
1.390
914,398
-0.02(-1.42%)
Aug 04, 2023
1.430
1.445
1.410
1.410
640,954
-0.01(-0.70%)
Aug 03, 2023
1.470
1.499
1.420
1.420
591,227
-0.05(-3.40%)
Aug 02, 2023
1.480
1.490
1.420
1.470
735,106
-0.01(-0.68%)
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.