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
Real Brokerage Inc
(NQ:
REAX
)
4.310
+0.020 (+0.47%)
Official Closing Price
Updated: 4:15 PM EDT, Jun 12, 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
1.660
1.700
1.640
1.670
56,765
-0.02(-1.18%)
Jul 28, 2023
1.690
1.718
1.660
1.690
121,607
+0.01(+0.60%)
Jul 27, 2023
1.720
1.760
1.640
1.680
69,375
-0.05(-2.89%)
Jul 26, 2023
1.750
1.770
1.713
1.730
22,508
+0.00(+0.00%)
Jul 25, 2023
1.770
1.810
1.660
1.730
102,244
-0.06(-3.35%)
Jul 24, 2023
1.750
1.815
1.670
1.790
38,074
+0.02(+1.13%)
Jul 21, 2023
1.720
1.790
1.712
1.770
91,549
+0.06(+3.51%)
Jul 20, 2023
1.800
1.840
1.710
1.710
94,300
-0.11(-6.04%)
Jul 19, 2023
1.790
1.880
1.780
1.820
91,236
+0.04(+2.25%)
Jul 18, 2023
1.610
1.790
1.610
1.780
119,706
+0.18(+11.25%)
Jul 17, 2023
1.710
1.710
1.550
1.600
246,396
-0.15(-8.57%)
Jul 14, 2023
1.850
1.890
1.750
1.750
117,009
-0.13(-6.91%)
Jul 13, 2023
1.840
1.950
1.840
1.880
78,354
+0.04(+2.17%)
Jul 12, 2023
1.830
1.890
1.820
1.840
89,371
+0.03(+1.66%)
Jul 11, 2023
1.860
1.920
1.580
1.810
210,341
-0.06(-3.21%)
Jul 10, 2023
1.900
1.950
1.860
1.870
74,471
-0.03(-1.58%)
Jul 07, 2023
1.900
1.950
1.860
1.900
127,217
-0.01(-0.52%)
Jul 06, 2023
1.990
1.990
1.880
1.910
123,611
-0.07(-3.54%)
Jul 05, 2023
1.920
1.980
1.880
1.980
108,926
+0.08(+4.21%)
Jul 03, 2023
1.920
1.920
1.840
1.900
151,701
-0.01(-0.52%)
Jun 30, 2023
1.900
1.930
1.860
1.910
177,977
+0.02(+1.06%)
Jun 29, 2023
1.800
1.890
1.770
1.890
158,328
+0.13(+7.39%)
Jun 28, 2023
1.690
1.830
1.690
1.760
109,123
+0.03(+1.73%)
Jun 27, 2023
1.650
1.760
1.620
1.730
82,095
+0.06(+3.59%)
Jun 26, 2023
1.800
1.800
1.670
1.670
149,578
-0.07(-4.02%)
Jun 23, 2023
1.900
1.900
1.670
1.740
277,444
-0.16(-8.42%)
Jun 22, 2023
1.860
1.900
1.825
1.900
112,365
+0.06(+3.26%)
Jun 21, 2023
1.820
1.900
1.800
1.840
240,893
+0.02(+1.10%)
Jun 20, 2023
1.730
1.850
1.690
1.820
332,659
+0.10(+5.81%)
Jun 16, 2023
1.540
1.750
1.480
1.720
307,411
+0.19(+12.42%)
Jun 15, 2023
1.410
1.600
1.405
1.530
530,636
+0.11(+7.75%)
Jun 14, 2023
1.440
1.440
1.380
1.420
94,815
+0.04(+2.90%)
Jun 13, 2023
1.380
1.390
1.320
1.380
69,282
+0.05(+3.76%)
Jun 12, 2023
1.400
1.409
1.320
1.330
70,464
-0.07(-5.00%)
Jun 09, 2023
1.430
1.430
1.350
1.400
97,233
-0.01(-0.71%)
Jun 08, 2023
1.310
1.410
1.310
1.410
111,727
+0.08(+6.02%)
Jun 07, 2023
1.320
1.390
1.270
1.330
111,099
+0.01(+0.76%)
Jun 06, 2023
1.260
1.340
1.250
1.320
151,889
+0.06(+4.76%)
Jun 05, 2023
1.250
1.290
1.230
1.260
88,475
-0.01(-0.79%)
Jun 02, 2023
1.250
1.275
1.230
1.270
67,663
+0.02(+1.60%)
Jun 01, 2023
1.340
1.340
1.250
1.250
45,972
-0.03(-2.34%)
May 31, 2023
1.290
1.340
1.260
1.280
622,480
-0.03(-2.29%)
May 30, 2023
1.320
1.330
1.250
1.310
113,790
+0.01(+0.77%)
May 26, 2023
1.170
1.335
1.170
1.300
293,633
+0.13(+11.11%)
May 25, 2023
1.160
1.193
1.160
1.170
31,020
-0.03(-2.50%)
May 24, 2023
1.200
1.200
1.145
1.200
124,076
+0.01(+0.84%)
May 23, 2023
1.170
1.200
1.150
1.190
150,871
+0.06(+5.31%)
May 22, 2023
1.160
1.160
1.120
1.130
89,967
-0.06(-5.04%)
May 19, 2023
1.210
1.210
1.150
1.190
211,244
+0.01(+0.85%)
May 18, 2023
1.200
1.230
1.130
1.180
203,455
+0.00(+0.00%)
May 17, 2023
1.180
1.210
1.180
1.180
37,757
-0.02(-1.67%)
May 16, 2023
1.160
1.210
1.140
1.200
92,444
+0.03(+2.56%)
May 15, 2023
1.230
1.230
1.100
1.170
240,344
-0.05(-4.10%)
May 12, 2023
1.130
1.220
1.130
1.220
180,304
+0.07(+6.09%)
May 11, 2023
1.210
1.218
1.090
1.150
292,574
-0.07(-5.74%)
May 10, 2023
1.160
1.220
1.160
1.220
93,410
+0.05(+4.27%)
May 09, 2023
1.170
1.210
1.160
1.170
36,260
-0.02(-1.68%)
May 08, 2023
1.230
1.230
1.160
1.190
122,378
-0.03(-2.46%)
May 05, 2023
1.220
1.249
1.200
1.220
125,767
+0.03(+2.52%)
May 04, 2023
1.190
1.220
1.180
1.190
65,895
+0.01(+0.85%)
May 03, 2023
1.180
1.240
1.180
1.180
98,356
-0.02(-1.67%)
May 02, 2023
1.210
1.215
1.170
1.200
100,212
+0.01(+0.84%)
May 01, 2023
1.180
1.210
1.180
1.190
53,080
+0.00(+0.00%)
Apr 28, 2023
1.200
1.210
1.190
1.190
41,616
+0.01(+0.85%)
Apr 27, 2023
1.180
1.215
1.170
1.180
112,353
-0.02(-1.67%)
Apr 26, 2023
1.180
1.230
1.180
1.200
76,652
+0.01(+0.84%)
Apr 25, 2023
1.200
1.210
1.190
1.190
26,582
-0.01(-0.83%)
Apr 24, 2023
1.220
1.230
1.190
1.200
82,529
-0.02(-1.64%)
Apr 21, 2023
1.200
1.220
1.190
1.220
59,404
+0.03(+2.52%)
Apr 20, 2023
1.200
1.210
1.180
1.190
37,242
-0.03(-2.46%)
Apr 19, 2023
1.230
1.230
1.170
1.220
45,259
-0.02(-1.61%)
Apr 18, 2023
1.340
1.340
1.200
1.240
115,368
-0.08(-6.06%)
Apr 17, 2023
1.300
1.380
1.290
1.320
57,955
+0.00(+0.00%)
Apr 14, 2023
1.280
1.370
1.280
1.320
82,412
+0.02(+1.54%)
Apr 13, 2023
1.250
1.330
1.250
1.300
91,786
+0.03(+2.36%)
Apr 12, 2023
1.240
1.270
1.220
1.270
63,245
+0.05(+4.10%)
Apr 11, 2023
1.210
1.250
1.200
1.220
61,577
+0.03(+2.52%)
Apr 10, 2023
1.170
1.260
1.160
1.190
90,665
+0.02(+1.71%)
Apr 06, 2023
1.220
1.220
1.170
1.170
62,326
-0.03(-2.50%)
Apr 05, 2023
1.200
1.220
1.180
1.200
70,738
+0.02(+1.69%)
Apr 04, 2023
1.180
1.268
1.170
1.180
95,755
+0.01(+0.85%)
Apr 03, 2023
1.270
1.270
1.140
1.170
183,692
-0.04(-3.31%)
Mar 31, 2023
1.280
1.280
1.190
1.210
59,984
+0.00(+0.00%)
Mar 30, 2023
1.180
1.260
1.180
1.210
29,177
-0.01(-0.82%)
Mar 29, 2023
1.220
1.300
1.170
1.220
54,404
+0.00(+0.00%)
Mar 28, 2023
1.270
1.270
1.220
1.220
39,097
-0.05(-3.94%)
Mar 27, 2023
1.170
1.300
1.170
1.270
69,238
+0.09(+7.63%)
Mar 24, 2023
1.170
1.230
1.130
1.180
164,559
+0.04(+3.51%)
Mar 23, 2023
1.240
1.265
1.140
1.140
126,266
-0.09(-7.32%)
Mar 22, 2023
1.260
1.280
1.216
1.230
71,634
-0.03(-2.38%)
Mar 21, 2023
1.250
1.295
1.232
1.260
87,112
+0.06(+5.00%)
Mar 20, 2023
1.330
1.332
1.150
1.200
128,223
-0.05(-4.00%)
Mar 17, 2023
1.280
1.350
1.250
1.250
37,780
-0.06(-4.58%)
Mar 16, 2023
1.310
1.400
1.273
1.310
50,880
+0.05(+3.56%)
Mar 15, 2023
1.320
1.330
1.250
1.265
82,819
-0.04(-2.69%)
Mar 14, 2023
1.350
1.390
1.300
1.300
45,649
-0.07(-5.11%)
Mar 13, 2023
1.390
1.390
1.250
1.370
147,549
-0.01(-0.72%)
Mar 10, 2023
1.310
1.390
1.310
1.380
50,025
+0.08(+6.15%)
Mar 09, 2023
1.370
1.390
1.290
1.300
42,480
-0.09(-6.47%)
Mar 08, 2023
1.400
1.400
1.340
1.390
41,698
-0.01(-0.71%)
Mar 07, 2023
1.400
1.400
1.340
1.400
38,241
+0.02(+1.45%)
Mar 06, 2023
1.400
1.400
1.340
1.380
49,403
+0.04(+2.99%)
Mar 03, 2023
1.310
1.430
1.310
1.340
60,739
+0.00(+0.00%)
Mar 02, 2023
1.440
1.440
1.340
1.340
19,993
-0.11(-7.59%)
Mar 01, 2023
1.380
1.500
1.380
1.450
71,413
+0.06(+4.32%)
Feb 28, 2023
1.270
1.450
1.270
1.390
88,270
+0.02(+1.46%)
Feb 27, 2023
1.380
1.380
1.250
1.370
23,374
+0.14(+11.38%)
Feb 24, 2023
1.230
1.270
1.230
1.230
36,247
-0.05(-3.91%)
Feb 23, 2023
1.310
1.349
1.250
1.280
32,606
+0.01(+0.79%)
Feb 22, 2023
1.270
1.320
1.270
1.270
53,310
-0.03(-2.31%)
Feb 21, 2023
1.390
1.390
1.300
1.300
36,868
-0.10(-7.14%)
Feb 17, 2023
1.410
1.410
1.370
1.400
14,519
-0.02(-1.41%)
Feb 16, 2023
1.330
1.420
1.300
1.420
59,465
+0.01(+1.07%)
Feb 15, 2023
1.412
1.421
1.400
1.405
13,400
-0.01(-1.06%)
Feb 14, 2023
1.430
1.430
1.400
1.420
14,687
-0.01(-0.70%)
Feb 13, 2023
1.420
1.440
1.397
1.430
51,633
+0.00(+0.00%)
Feb 10, 2023
1.420
1.430
1.420
1.430
9,039
+0.01(+0.70%)
Feb 09, 2023
1.490
1.490
1.330
1.420
118,965
-0.01(-0.70%)
Feb 08, 2023
1.430
1.450
1.380
1.430
50,891
+0.04(+2.88%)
Feb 07, 2023
1.500
1.500
1.370
1.390
151,399
-0.04(-2.80%)
Feb 06, 2023
1.390
1.450
1.365
1.430
105,771
+0.07(+5.15%)
Feb 03, 2023
1.320
1.400
1.320
1.360
143,771
+0.01(+0.74%)
Feb 02, 2023
1.380
1.380
1.330
1.350
32,068
+0.03(+2.27%)
Feb 01, 2023
1.370
1.380
1.320
1.320
136,051
-0.05(-3.65%)
Jan 31, 2023
1.380
1.420
1.360
1.370
33,902
-0.01(-0.72%)
Jan 30, 2023
1.400
1.417
1.370
1.380
35,247
-0.03(-2.13%)
Jan 27, 2023
1.390
1.420
1.355
1.410
72,836
+0.06(+4.44%)
Jan 26, 2023
1.300
1.360
1.300
1.350
94,978
+0.05(+3.85%)
Jan 25, 2023
1.350
1.370
1.300
1.300
52,593
-0.06(-4.41%)
Jan 24, 2023
1.340
1.360
1.260
1.360
52,901
+0.04(+3.03%)
Jan 23, 2023
1.340
1.350
1.270
1.320
60,986
+0.04(+3.12%)
Jan 20, 2023
1.280
1.300
1.280
1.280
14,624
+0.00(+0.01%)
Jan 19, 2023
1.360
1.360
1.260
1.280
22,280
+0.00(+0.00%)
Jan 18, 2023
1.300
1.350
1.260
1.280
17,556
-0.02(-1.54%)
Jan 17, 2023
1.300
1.300
1.260
1.300
77,941
+0.01(+0.78%)
Jan 13, 2023
1.300
1.300
1.261
1.290
22,582
+0.00(+0.00%)
Jan 12, 2023
1.260
1.300
1.240
1.290
61,247
+0.03(+2.38%)
Jan 11, 2023
1.290
1.295
1.250
1.260
29,352
-0.02(-1.56%)
Jan 10, 2023
1.210
1.300
1.110
1.280
48,529
+0.08(+6.67%)
Jan 09, 2023
1.200
1.280
1.200
1.200
76,745
-0.04(-3.23%)
Jan 06, 2023
1.230
1.270
1.230
1.240
35,684
-0.01(-0.80%)
Jan 05, 2023
1.220
1.253
1.170
1.250
61,391
+0.07(+5.93%)
Jan 04, 2023
1.130
1.190
1.100
1.180
49,420
+0.09(+8.26%)
Jan 03, 2023
1.000
1.105
1.000
1.090
203,879
+0.04(+3.81%)
Dec 30, 2022
1.100
1.150
1.050
1.050
180,394
-0.02(-1.87%)
Dec 29, 2022
1.120
1.140
1.070
1.070
100,677
-0.05(-4.46%)
Dec 28, 2022
1.150
1.185
1.050
1.120
69,209
-0.03(-2.61%)
Dec 27, 2022
1.150
1.161
1.125
1.150
104,856
+0.06(+5.50%)
Dec 23, 2022
1.190
1.190
1.077
1.090
109,557
-0.11(-9.17%)
Dec 22, 2022
1.130
1.220
1.070
1.200
132,511
+0.07(+6.19%)
Dec 21, 2022
1.170
1.190
1.130
1.130
65,803
-0.05(-4.24%)
Dec 20, 2022
1.240
1.250
1.165
1.180
29,476
-0.07(-5.60%)
Dec 19, 2022
1.240
1.260
1.210
1.250
87,700
+0.08(+6.84%)
Dec 16, 2022
1.200
1.240
1.160
1.170
112,041
-0.03(-2.50%)
Dec 15, 2022
1.220
1.299
1.200
1.200
49,613
-0.06(-4.76%)
Dec 14, 2022
1.250
1.314
1.240
1.260
55,912
+0.02(+1.61%)
Dec 13, 2022
1.340
1.340
1.220
1.240
285,423
+0.02(+1.64%)
Dec 12, 2022
1.240
1.280
1.210
1.220
145,892
-0.02(-1.61%)
Dec 09, 2022
1.250
1.280
1.210
1.240
44,534
-0.01(-0.80%)
Dec 08, 2022
1.280
1.300
1.220
1.250
48,937
-0.04(-3.10%)
Dec 07, 2022
1.300
1.300
1.270
1.290
31,775
+0.05(+4.03%)
Dec 06, 2022
1.240
1.258
1.240
1.240
27,956
-0.02(-1.59%)
Dec 05, 2022
1.290
1.350
1.210
1.260
112,256
+0.01(+0.80%)
Dec 02, 2022
1.240
1.290
1.240
1.250
58,799
+0.01(+0.81%)
Dec 01, 2022
1.290
1.300
1.230
1.240
49,653
-0.01(-0.80%)
Nov 30, 2022
1.270
1.270
1.220
1.250
126,375
-0.00(-0.12%)
Nov 29, 2022
1.301
1.301
1.220
1.252
95,480
-0.02(-1.46%)
Nov 28, 2022
1.300
1.320
1.270
1.270
22,435
-0.04(-3.05%)
Nov 25, 2022
1.270
1.320
1.270
1.310
11,079
+0.02(+1.55%)
Nov 23, 2022
1.200
1.308
1.200
1.290
107,076
+0.01(+0.78%)
Nov 22, 2022
1.290
1.320
1.260
1.280
49,029
-0.02(-1.54%)
Nov 21, 2022
1.280
1.320
1.280
1.300
38,984
+0.01(+0.39%)
Nov 18, 2022
1.320
1.350
1.280
1.295
69,495
-0.03(-1.89%)
Nov 17, 2022
1.350
1.360
1.300
1.320
110,881
-0.03(-2.22%)
Nov 16, 2022
1.390
1.390
1.330
1.350
41,085
-0.04(-2.88%)
Nov 15, 2022
1.380
1.400
1.380
1.390
91,287
+0.04(+2.96%)
Nov 14, 2022
1.300
1.410
1.300
1.350
66,792
+0.00(+0.00%)
Nov 11, 2022
1.380
1.450
1.350
1.350
40,839
-0.05(-3.57%)
Nov 10, 2022
1.260
1.480
1.260
1.400
81,150
+0.09(+6.87%)
Nov 09, 2022
1.400
1.480
1.270
1.310
90,005
-0.09(-6.43%)
Nov 08, 2022
1.430
1.500
1.400
1.400
88,773
-0.08(-5.41%)
Nov 07, 2022
1.450
1.487
1.409
1.480
50,579
+0.06(+4.23%)
Nov 04, 2022
1.490
1.490
1.420
1.420
64,518
-0.05(-3.40%)
Nov 03, 2022
1.500
1.500
1.455
1.470
80,170
+0.00(+0.00%)
Nov 02, 2022
1.460
1.500
1.460
1.470
30,609
-0.01(-0.68%)
Nov 01, 2022
1.490
1.500
1.450
1.480
21,127
+0.03(+2.07%)
Oct 31, 2022
1.490
1.492
1.430
1.450
25,287
-0.04(-2.68%)
Oct 28, 2022
1.470
1.530
1.470
1.490
84,533
+0.02(+1.36%)
Oct 27, 2022
1.470
1.500
1.462
1.470
29,254
-0.01(-0.68%)
Oct 26, 2022
1.390
1.480
1.380
1.480
26,330
+0.09(+6.47%)
Oct 25, 2022
1.360
1.420
1.360
1.390
29,433
+0.03(+2.21%)
Oct 24, 2022
1.450
1.450
1.350
1.360
31,187
-0.10(-6.85%)
Oct 21, 2022
1.500
1.500
1.440
1.460
34,793
-0.04(-2.67%)
Oct 20, 2022
1.510
1.530
1.500
1.500
29,936
-0.01(-0.66%)
Oct 19, 2022
1.570
1.570
1.510
1.510
24,107
-0.04(-2.58%)
Oct 18, 2022
1.560
1.610
1.550
1.550
39,546
-0.02(-1.27%)
Oct 17, 2022
1.560
1.590
1.560
1.570
27,279
+0.04(+2.61%)
Oct 14, 2022
1.550
1.580
1.520
1.530
23,936
-0.03(-1.92%)
Oct 13, 2022
1.570
1.585
1.510
1.560
16,534
+0.02(+1.30%)
Oct 12, 2022
1.490
1.580
1.490
1.540
19,004
+0.04(+2.67%)
Oct 11, 2022
1.500
1.550
1.480
1.500
16,550
-0.02(-1.32%)
Oct 10, 2022
1.540
1.540
1.490
1.520
14,343
-0.04(-2.56%)
Oct 07, 2022
1.500
1.640
1.480
1.560
54,537
+0.00(+0.00%)
Oct 06, 2022
1.520
1.580
1.420
1.560
33,006
+0.02(+1.30%)
Oct 05, 2022
1.590
1.650
1.500
1.540
32,365
-0.02(-1.28%)
Oct 04, 2022
1.450
1.687
1.450
1.560
101,728
+0.06(+4.00%)
Oct 03, 2022
1.410
1.580
1.410
1.500
47,160
+0.06(+4.17%)
Sep 30, 2022
1.450
1.610
1.430
1.440
52,379
-0.05(-3.36%)
Sep 29, 2022
1.570
1.630
1.461
1.490
30,722
-0.07(-4.49%)
Sep 28, 2022
1.520
1.630
1.435
1.560
33,114
+0.09(+6.48%)
Sep 27, 2022
1.350
1.465
1.310
1.465
61,071
+0.09(+6.16%)
Sep 26, 2022
1.310
1.464
1.310
1.380
52,146
+0.02(+1.47%)
Sep 23, 2022
1.530
1.530
1.351
1.360
100,458
-0.10(-6.85%)
Sep 22, 2022
1.510
1.530
1.320
1.460
113,669
-0.07(-4.58%)
Sep 21, 2022
1.600
1.650
1.530
1.530
64,031
-0.10(-6.13%)
Sep 20, 2022
1.680
1.760
1.630
1.630
37,746
-0.08(-4.68%)
Sep 19, 2022
1.760
1.820
1.710
1.710
53,318
-0.10(-5.52%)
Sep 16, 2022
1.790
1.890
1.782
1.810
30,901
+0.01(+0.56%)
Sep 15, 2022
1.820
1.900
1.790
1.800
39,660
-0.07(-3.74%)
Sep 14, 2022
1.860
1.870
1.800
1.870
26,938
+0.05(+2.75%)
Sep 13, 2022
1.830
1.890
1.805
1.820
49,579
-0.04(-2.15%)
Sep 12, 2022
1.900
1.983
1.830
1.860
36,805
-0.04(-2.11%)
Sep 09, 2022
1.920
1.950
1.870
1.900
45,236
+0.02(+1.06%)
Sep 08, 2022
1.840
1.960
1.840
1.880
43,161
-0.02(-1.05%)
Sep 07, 2022
1.780
1.920
1.780
1.900
33,972
+0.00(+0.00%)
Sep 06, 2022
1.900
1.900
1.840
1.900
65,778
+0.04(+2.15%)
Sep 02, 2022
1.660
1.900
1.660
1.860
105,551
+0.13(+7.51%)
Sep 01, 2022
1.740
1.760
1.710
1.730
45,842
+0.00(+0.00%)
Aug 31, 2022
1.850
1.870
1.700
1.730
107,625
-0.04(-2.26%)
Aug 30, 2022
1.870
1.870
1.770
1.770
36,484
-0.06(-3.28%)
Aug 29, 2022
1.940
1.940
1.830
1.830
17,948
-0.04(-2.14%)
Aug 26, 2022
1.880
1.930
1.820
1.870
67,409
-0.01(-0.53%)
Aug 25, 2022
1.950
1.977
1.880
1.880
58,789
-0.12(-6.00%)
Aug 24, 2022
2.090
2.090
1.900
2.000
75,551
-0.02(-0.99%)
Aug 23, 2022
1.960
2.050
1.870
2.020
56,583
+0.06(+3.06%)
Aug 22, 2022
1.940
1.970
1.870
1.960
50,416
-0.04(-2.00%)
Aug 19, 2022
1.880
2.000
1.805
2.000
110,509
+0.14(+7.53%)
Aug 18, 2022
1.750
1.900
1.710
1.860
73,611
+0.07(+3.91%)
Aug 17, 2022
1.770
1.920
1.750
1.790
46,922
-0.06(-3.24%)
Aug 16, 2022
1.990
1.990
1.810
1.850
37,955
-0.09(-4.64%)
Aug 15, 2022
1.980
1.980
1.840
1.940
98,018
+0.01(+0.52%)
Aug 12, 2022
1.990
1.990
1.810
1.930
89,593
+0.03(+1.58%)
Aug 11, 2022
1.810
2.250
1.810
1.900
337,334
+0.08(+4.40%)
Aug 10, 2022
1.610
1.900
1.610
1.820
182,925
+0.22(+13.75%)
Aug 09, 2022
1.540
1.640
1.540
1.600
41,023
-0.04(-2.44%)
Aug 08, 2022
1.640
1.650
1.550
1.640
102,308
+0.11(+7.19%)
Aug 05, 2022
1.520
1.630
1.520
1.530
87,301
+0.01(+0.66%)
Aug 04, 2022
1.570
1.630
1.510
1.520
103,763
+0.00(+0.00%)
Aug 03, 2022
1.490
1.560
1.490
1.520
30,445
+0.03(+2.01%)
Aug 02, 2022
1.550
1.550
1.480
1.490
37,811
-0.04(-2.93%)
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.