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
International Media Acquisition Corp Cl A
(NQ:
IMAQ
)
11.75
UNCHANGED
Streaming Delayed Price
Updated: 1:37 PM EDT, Jun 17, 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 29, 2022
10.11
10.13
10.11
10.13
1,575
+0.02(+0.20%)
Jul 28, 2022
10.09
10.13
10.09
10.11
109,028
+0.02(+0.20%)
Jul 27, 2022
10.10
10.11
10.06
10.09
95,755
-0.01(-0.10%)
Jul 26, 2022
9.990
10.11
9.990
10.10
36,812
+0.09(+0.90%)
Jul 25, 2022
10.00
10.03
10.00
10.01
4,038
-0.01(-0.10%)
Jul 22, 2022
9.991
10.02
9.991
10.02
9,283
+0.01(+0.10%)
Jul 21, 2022
10.01
10.01
10.00
10.01
6,364
+0.01(+0.10%)
Jul 20, 2022
10.01
10.01
10.00
10.00
6,701
+0.01(+0.10%)
Jul 19, 2022
9.990
10.01
9.990
9.990
3,968
+0.00(+0.00%)
Jul 18, 2022
9.990
10.00
9.990
9.990
13,732
-0.01(-0.10%)
Jul 15, 2022
9.990
10.00
9.990
10.00
1,718
+0.00(+0.00%)
Jul 14, 2022
10.00
10.00
10.00
10.00
5,705
+0.01(+0.07%)
Jul 13, 2022
10.00
10.00
9.990
9.993
34,171
+0.00(+0.03%)
Jul 12, 2022
10.00
10.00
9.990
9.990
15,282
-0.00(-0.04%)
Jul 11, 2022
9.980
9.994
9.980
9.994
9,187
+0.01(+0.09%)
Jul 08, 2022
9.980
9.990
9.980
9.985
68,928
+0.00(+0.02%)
Jul 07, 2022
9.970
9.985
9.970
9.983
8,204
+0.01(+0.13%)
Jul 06, 2022
9.970
9.970
9.970
9.970
1,603
+0.00(+0.00%)
Jul 05, 2022
9.980
9.980
9.970
9.970
1,524
-0.01(-0.10%)
Jun 29, 2022
9.980
144
+0.01(+0.10%)
Jun 28, 2022
9.970
9.970
9.970
9.970
400
-0.00(-0.05%)
Jun 27, 2022
9.960
9.980
9.960
9.975
295,658
+0.00(+0.00%)
Jun 24, 2022
9.950
9.975
9.950
9.975
7,170
+0.01(+0.15%)
Jun 23, 2022
9.960
9.960
9.960
9.960
5,547
-0.00(-0.01%)
Jun 22, 2022
9.950
9.970
9.950
9.961
9,451
+0.01(+0.11%)
Jun 21, 2022
9.950
9.959
9.950
9.950
6,053
-0.00(-0.00%)
Jun 17, 2022
9.950
9.950
9.950
9.950
245
+0.00(+0.00%)
Jun 16, 2022
9.960
9.969
9.950
9.950
2,778
+0.00(+0.00%)
Jun 15, 2022
9.950
9.968
9.950
9.950
17,044
-0.01(-0.10%)
Jun 14, 2022
10.00
10.00
9.950
9.960
306,627
+0.00(+0.03%)
Jun 13, 2022
9.950
9.957
9.950
9.957
1,711
+0.01(+0.07%)
Jun 10, 2022
9.950
9.958
9.950
9.950
1,733
-0.01(-0.10%)
Jun 09, 2022
9.960
9.965
9.960
9.960
25,201
+0.01(+0.10%)
Jun 08, 2022
9.950
9.955
9.950
9.950
3,912
+0.00(+0.00%)
Jun 07, 2022
9.950
9.975
9.950
9.950
4,457
+0.00(+0.00%)
Jun 06, 2022
9.950
9.950
9.950
9.950
24,575
+0.00(+0.00%)
Jun 03, 2022
9.950
9.950
9.950
9.950
5,550
+0.00(+0.00%)
Jun 02, 2022
9.950
9.950
9.950
9.950
2,972
+0.00(+0.00%)
Jun 01, 2022
9.950
9.960
9.950
9.950
11,595
+0.01(+0.10%)
May 31, 2022
9.930
9.940
9.930
9.940
18,925
-0.01(-0.10%)
May 27, 2022
9.950
9.950
9.930
9.950
221,115
+0.01(+0.10%)
May 26, 2022
9.930
9.940
9.930
9.940
2,521
+0.01(+0.10%)
May 25, 2022
9.930
9.930
9.930
9.930
507
+0.01(+0.10%)
May 24, 2022
9.945
9.945
9.920
9.920
3,144
-0.00(-0.05%)
May 23, 2022
9.920
9.960
9.920
9.925
1,896
+0.00(+0.05%)
May 20, 2022
9.920
9.920
9.920
9.920
2,160
+0.00(+0.00%)
May 19, 2022
9.920
9.940
9.920
9.920
3,693
-0.02(-0.16%)
May 18, 2022
9.940
9.960
9.920
9.936
3,770
+0.02(+0.16%)
May 17, 2022
9.940
9.940
9.920
9.920
7,488
-0.00(-0.02%)
May 16, 2022
9.920
9.922
9.920
9.922
3,273
-0.01(-0.08%)
May 13, 2022
9.930
9.930
9.920
9.930
13,763
-0.01(-0.05%)
May 12, 2022
9.920
9.935
9.920
9.935
864,043
+0.01(+0.05%)
May 11, 2022
9.930
9.932
9.930
9.930
9,737
+0.01(+0.10%)
May 10, 2022
9.930
9.930
9.920
9.920
6,269
+0.00(+0.00%)
May 09, 2022
9.930
9.933
9.920
9.920
10,365
-0.02(-0.20%)
May 06, 2022
9.940
9.950
9.940
9.940
2,182
+0.00(+0.00%)
May 05, 2022
9.941
9.945
9.930
9.940
2,617
+0.00(+0.05%)
May 04, 2022
9.930
9.950
9.925
9.935
324,684
+0.01(+0.05%)
May 03, 2022
9.930
9.960
9.930
9.930
5,485
-0.01(-0.10%)
May 02, 2022
9.930
9.951
9.930
9.940
9,958
+0.00(+0.00%)
Apr 29, 2022
9.930
9.940
9.930
9.940
3,736
+0.01(+0.10%)
Apr 28, 2022
9.940
9.940
9.930
9.930
8,211
-0.00(-0.00%)
Apr 27, 2022
9.930
9.940
9.930
9.930
2,964
+0.00(+0.00%)
Apr 26, 2022
9.930
9.930
9.930
9.930
6,407
-0.01(-0.10%)
Apr 25, 2022
9.930
9.940
9.930
9.940
3,030
+0.01(+0.10%)
Apr 22, 2022
9.930
9.934
9.930
9.930
849
-0.02(-0.20%)
Apr 21, 2022
9.930
9.950
9.930
9.950
6,148
+0.02(+0.20%)
Apr 20, 2022
9.930
9.940
9.930
9.930
9,304
+0.00(+0.00%)
Apr 19, 2022
9.920
9.930
9.920
9.930
2,427
+0.00(+0.00%)
Apr 18, 2022
9.920
9.935
9.920
9.930
5,374
+0.00(+0.00%)
Apr 14, 2022
9.920
9.930
9.920
9.930
1,918
+0.01(+0.10%)
Apr 13, 2022
9.920
9.930
9.920
9.920
4,874
+0.00(+0.00%)
Apr 12, 2022
9.930
9.930
9.920
9.920
3,218
-0.01(-0.10%)
Apr 11, 2022
9.910
9.940
9.910
9.930
4,283
+0.00(+0.05%)
Apr 08, 2022
9.910
9.925
9.910
9.925
100,640
+0.02(+0.15%)
Apr 07, 2022
9.920
9.920
9.910
9.910
328,113
-0.01(-0.08%)
Apr 06, 2022
9.900
9.920
9.900
9.918
444,762
+0.02(+0.18%)
Apr 05, 2022
9.900
9.920
9.900
9.900
5,924
-0.01(-0.10%)
Apr 04, 2022
9.900
9.915
9.900
9.910
7,541
+0.01(+0.05%)
Apr 01, 2022
9.910
9.918
9.900
9.905
244,456
-0.01(-0.05%)
Mar 31, 2022
9.890
9.914
9.890
9.910
103,970
+0.00(+0.00%)
Mar 30, 2022
9.890
9.910
9.890
9.910
18,196
+0.00(+0.00%)
Mar 29, 2022
9.890
9.910
9.890
9.910
15,868
+0.01(+0.10%)
Mar 28, 2022
9.890
9.904
9.890
9.900
3,655
+0.00(+0.00%)
Mar 25, 2022
9.900
9.910
9.900
9.900
7,055
-0.00(-0.01%)
Mar 24, 2022
9.890
9.910
9.890
9.900
11,921
+0.00(+0.01%)
Mar 23, 2022
9.890
9.900
9.890
9.900
5,414
+0.01(+0.10%)
Mar 22, 2022
9.890
9.902
9.890
9.890
22,726
+0.00(+0.00%)
Mar 21, 2022
9.880
9.900
9.880
9.890
24,572
-0.01(-0.10%)
Mar 18, 2022
9.880
9.900
9.880
9.900
28,221
+0.01(+0.10%)
Mar 17, 2022
9.890
9.900
9.890
9.890
28,396
-0.01(-0.10%)
Mar 16, 2022
9.880
9.900
9.880
9.900
21,521
+0.01(+0.10%)
Mar 15, 2022
9.880
9.930
9.880
9.890
21,499
+0.00(+0.00%)
Mar 14, 2022
9.890
9.900
9.890
9.890
25,926
+0.00(+0.00%)
Mar 11, 2022
9.900
9.900
9.890
9.890
25,866
+0.00(+0.00%)
Mar 10, 2022
9.890
9.910
9.880
9.890
48,655
+0.00(+0.00%)
Mar 09, 2022
9.900
9.900
9.880
9.890
120,434
+0.00(+0.00%)
Mar 08, 2022
9.880
9.900
9.880
9.890
119,507
+0.00(+0.00%)
Mar 07, 2022
9.890
9.890
9.870
9.890
84,371
+0.00(+0.00%)
Mar 04, 2022
9.880
9.890
9.880
9.890
56,904
+0.02(+0.20%)
Mar 03, 2022
9.870
9.890
9.870
9.870
16,008
+0.00(+0.00%)
Mar 02, 2022
9.890
9.890
9.870
9.870
36,104
-0.02(-0.20%)
Mar 01, 2022
9.880
9.890
9.875
9.890
3,450
+0.01(+0.10%)
Feb 28, 2022
9.870
9.880
9.870
9.880
11,685
+0.01(+0.05%)
Feb 25, 2022
9.880
9.880
9.875
9.875
93,746
-0.01(-0.05%)
Feb 24, 2022
9.860
9.880
9.865
9.880
35,135
+0.01(+0.10%)
Feb 23, 2022
9.860
9.875
9.860
9.870
13,177
-0.01(-0.10%)
Feb 22, 2022
9.860
9.880
9.860
9.880
34,549
+0.01(+0.10%)
Feb 18, 2022
9.870
0
+0.00(+0.00%)
Feb 17, 2022
9.870
9.870
9.860
9.870
28,982
-0.01(-0.10%)
Feb 16, 2022
9.860
9.880
9.860
9.880
22,991
+0.01(+0.08%)
Feb 15, 2022
9.870
9.880
9.860
9.872
23,191
+0.01(+0.12%)
Feb 14, 2022
9.860
9.880
9.860
9.860
35,255
-0.01(-0.10%)
Feb 11, 2022
9.830
9.880
9.680
9.870
10,674
+0.01(+0.10%)
Feb 10, 2022
9.860
9.870
9.845
9.860
237,960
-0.01(-0.10%)
Feb 09, 2022
9.850
9.870
9.850
9.870
36,371
+0.00(+0.05%)
Feb 08, 2022
9.860
9.870
9.850
9.865
23,179
+0.01(+0.10%)
Feb 07, 2022
9.850
9.860
9.850
9.855
26,007
-0.01(-0.10%)
Feb 04, 2022
9.850
9.870
9.850
9.865
20,809
+0.02(+0.15%)
Feb 03, 2022
9.850
9.860
9.850
14,759
-0.00(-0.00%)
Feb 02, 2022
9.850
9.860
9.840
9.850
22,993
-0.00(-0.05%)
Feb 01, 2022
9.840
9.860
9.840
9.855
23,557
+0.01(+0.05%)
Jan 31, 2022
9.840
9.860
9.840
9.850
34,974
+0.00(+0.05%)
Jan 28, 2022
9.840
9.850
9.840
9.845
27,840
+0.00(+0.00%)
Jan 27, 2022
9.840
9.860
9.840
9.845
29,454
-0.00(-0.05%)
Jan 26, 2022
9.840
9.860
9.840
9.850
18,601
+0.01(+0.10%)
Jan 25, 2022
9.840
9.850
9.840
9.840
28,239
+0.00(+0.00%)
Jan 24, 2022
9.840
9.850
9.840
9.840
22,044
-0.01(-0.10%)
Jan 21, 2022
9.840
9.870
9.840
9.850
12,749
+0.01(+0.10%)
Jan 20, 2022
9.840
9.860
9.840
9.840
13,027
+0.00(+0.00%)
Jan 19, 2022
9.840
9.870
9.840
9.840
7,393
+0.00(+0.00%)
Jan 18, 2022
9.830
9.845
9.830
9.840
17,057
+0.00(+0.00%)
Jan 14, 2022
9.840
0
+0.00(+0.00%)
Jan 13, 2022
9.840
9.860
9.840
9.840
6,743
+0.00(+0.00%)
Jan 12, 2022
9.830
9.850
9.830
9.840
8,445
+0.01(+0.10%)
Jan 11, 2022
9.820
9.860
9.820
9.830
7,774
-0.02(-0.20%)
Jan 10, 2022
9.820
9.860
9.820
9.850
28,959
+0.02(+0.20%)
Jan 07, 2022
9.820
9.839
9.820
9.830
7,939
+0.00(+0.00%)
Jan 06, 2022
9.820
9.840
9.820
9.830
6,575
+0.00(+0.00%)
Jan 05, 2022
9.820
9.850
9.820
9.830
11,124
-0.01(-0.05%)
Jan 04, 2022
9.820
9.840
9.820
9.835
8,186
+0.02(+0.15%)
Jan 03, 2022
9.820
9.838
9.820
9.820
35,975
+0.00(+0.00%)
Dec 31, 2021
9.780
9.821
9.780
9.820
6,232
+0.00(+0.00%)
Dec 30, 2021
9.820
9.830
9.820
9.820
28,697
+0.00(+0.00%)
Dec 29, 2021
9.800
9.845
9.800
9.820
21,768
+0.00(+0.00%)
Dec 28, 2021
9.810
9.841
9.810
9.820
12,964
+0.00(+0.00%)
Dec 27, 2021
9.800
9.840
9.800
9.820
21,018
+0.00(+0.00%)
Dec 23, 2021
9.800
9.850
9.800
9.820
8,956
+0.00(+0.00%)
Dec 22, 2021
9.800
9.830
9.800
9.820
16,010
+0.00(+0.00%)
Dec 21, 2021
9.810
9.820
9.800
9.820
12,844
+0.02(+0.20%)
Dec 20, 2021
9.800
9.815
9.800
9.800
15,428
-0.02(-0.20%)
Dec 17, 2021
9.810
9.830
9.810
9.820
20,104
+0.01(+0.10%)
Dec 16, 2021
9.790
9.827
9.790
9.810
67,126
-0.01(-0.10%)
Dec 15, 2021
9.810
9.820
9.810
9.820
9,892
+0.00(+0.00%)
Dec 14, 2021
9.830
9.845
9.820
9.820
8,147
-0.03(-0.30%)
Dec 13, 2021
9.830
9.860
9.830
9.850
17,765
+0.00(+0.00%)
Dec 10, 2021
9.880
9.880
9.830
9.850
12,961
-0.02(-0.20%)
Dec 09, 2021
9.840
9.870
9.820
9.870
44,185
+0.05(+0.51%)
Dec 08, 2021
9.810
9.855
9.810
9.820
40,349
-0.01(-0.10%)
Dec 07, 2021
9.850
9.850
9.820
9.830
11,184
-0.01(-0.10%)
Dec 06, 2021
9.800
9.850
9.800
9.840
19,980
+0.00(+0.00%)
Dec 03, 2021
9.840
9.850
9.825
9.840
17,437
-0.01(-0.10%)
Dec 02, 2021
9.830
9.860
9.820
9.850
30,636
+0.01(+0.10%)
Dec 01, 2021
9.830
9.860
9.830
9.840
33,199
-0.01(-0.10%)
Nov 30, 2021
9.820
9.860
9.820
9.850
27,091
+0.00(+0.00%)
Nov 29, 2021
9.850
9.860
9.830
9.850
25,100
+0.02(+0.20%)
Nov 26, 2021
9.800
9.860
9.795
9.830
14,520
-0.03(-0.30%)
Nov 24, 2021
9.800
9.890
9.800
9.860
75,457
+0.02(+0.20%)
Nov 23, 2021
9.810
9.850
9.810
9.840
22,582
+0.00(+0.00%)
Nov 22, 2021
9.810
9.860
9.810
9.840
18,173
+0.00(+0.00%)
Nov 19, 2021
9.830
9.850
9.820
9.840
15,360
+0.01(+0.10%)
Nov 18, 2021
9.820
9.830
9.830
9.830
45,070
-0.01(-0.10%)
Nov 17, 2021
9.830
9.860
9.820
9.840
24,925
+0.01(+0.10%)
Nov 16, 2021
9.830
9.850
9.830
9.830
61,544
-0.02(-0.20%)
Nov 15, 2021
9.840
9.860
9.840
9.850
36,887
+0.02(+0.20%)
Nov 12, 2021
9.840
9.860
9.830
9.830
60,783
-0.01(-0.10%)
Nov 11, 2021
9.840
9.850
9.840
9.840
22,838
+0.01(+0.10%)
Nov 10, 2021
9.810
9.830
1,339,206
+0.01(+0.10%)
Nov 09, 2021
9.810
9.840
9.800
9.820
983,429
-0.01(-0.10%)
Nov 08, 2021
9.810
9.850
9.810
9.830
63,600
+0.00(+0.00%)
Nov 05, 2021
9.820
9.850
9.810
9.830
46,844
-0.01(-0.10%)
Nov 04, 2021
9.840
9.850
9.840
9.840
41,453
+0.00(+0.00%)
Nov 03, 2021
9.830
9.850
9.830
9.840
32,711
+0.01(+0.10%)
Nov 02, 2021
9.850
9.850
9.830
9.830
21,473
+0.00(+0.00%)
Nov 01, 2021
9.820
9.850
9.850
9.830
68,309
-0.02(-0.20%)
Oct 29, 2021
9.860
9.860
9.820
9.850
47,425
-0.01(-0.10%)
Oct 28, 2021
9.880
9.900
9.830
9.860
138,328
+0.04(+0.41%)
Oct 27, 2021
9.810
9.840
9.810
9.820
34,146
-0.01(-0.10%)
Oct 26, 2021
9.820
9.830
72,071
+0.00(+0.00%)
Oct 25, 2021
9.800
9.860
9.800
9.830
377,556
+0.00(+0.00%)
Oct 22, 2021
9.780
9.840
9.780
9.830
137,415
+0.02(+0.20%)
Oct 21, 2021
9.790
9.824
9.790
9.810
55,515
+0.00(+0.00%)
Oct 20, 2021
9.780
9.810
9.780
9.810
27,597
-0.01(-0.10%)
Oct 19, 2021
9.800
9.820
9.800
9.820
537,732
-0.01(-0.10%)
Oct 18, 2021
9.810
9.830
9.790
9.830
456,087
+0.02(+0.20%)
Oct 15, 2021
9.810
9.832
9.800
9.810
40,480
-0.02(-0.20%)
Oct 14, 2021
9.820
9.830
9.800
9.830
37,975
+0.00(+0.00%)
Oct 13, 2021
9.860
9.860
9.820
9.830
43,652
-0.03(-0.30%)
Oct 12, 2021
9.860
9.870
9.820
9.860
65,631
+0.01(+0.10%)
Oct 11, 2021
9.940
9.940
9.810
9.850
58,652
+0.00(+0.00%)
Oct 08, 2021
9.900
9.900
9.810
9.850
83,954
+0.00(+0.00%)
Oct 07, 2021
9.820
9.907
9.800
9.850
66,973
+0.04(+0.36%)
Oct 06, 2021
9.850
9.850
9.800
9.815
84,643
-0.04(-0.36%)
Oct 05, 2021
9.880
9.880
9.820
9.850
84,774
-0.03(-0.30%)
Oct 04, 2021
9.850
9.920
9.800
9.880
243,267
+0.09(+0.92%)
Oct 01, 2021
9.800
9.850
9.790
9.790
19,518
-0.01(-0.05%)
Sep 30, 2021
9.870
9.870
9.790
9.795
67,170
-0.05(-0.56%)
Sep 29, 2021
9.880
9.880
9.800
9.850
52,133
+0.02(+0.20%)
Sep 28, 2021
9.890
9.890
9.780
9.830
84,451
-0.02(-0.20%)
Sep 27, 2021
9.910
9.910
9.830
9.850
149,390
+0.04(+0.41%)
Sep 24, 2021
9.860
9.860
9.770
9.810
58,782
-0.01(-0.10%)
Sep 23, 2021
9.830
9.830
9.780
9.820
127,004
-0.01(-0.10%)
Sep 22, 2021
9.850
9.850
9.781
9.830
104,402
+0.02(+0.20%)
Sep 21, 2021
9.830
9.840
9.780
9.810
89,669
-0.03(-0.30%)
Sep 20, 2021
9.870
9.910
9.820
9.840
183,191
-0.01(-0.10%)
Sep 17, 2021
9.900
9.900
9.840
9.850
278,479
+0.00(+0.00%)
Sep 16, 2021
9.830
9.900
9.830
9.850
627,507
+0.00(+0.00%)
Sep 15, 2021
9.850
9.900
9.800
9.850
1,181,959
+0.00(+0.00%)
Sep 14, 2021
9.940
9.950
9.810
9.850
1,762,334
+0.01(+0.10%)
Sep 13, 2021
10.00
10.00
9.790
9.840
545,152
+0.09(+0.92%)
Sep 10, 2021
9.740
9.770
9.730
9.750
194,500
+0.01(+0.10%)
Sep 09, 2021
9.750
9.780
9.740
9.740
358,605
+0.00(+0.00%)
Sep 08, 2021
9.740
9.740
9.740
9.740
431,418
+0.00(+0.00%)
Sep 07, 2021
9.730
9.765
9.720
9.740
220,021
+0.00(+0.00%)
Sep 03, 2021
9.750
9.810
9.710
9.740
218,184
+0.02(+0.21%)
Sep 02, 2021
9.750
9.810
9.720
9.720
195,192
-0.01(-0.10%)
Sep 01, 2021
9.750
9.750
9.700
9.730
257,978
+0.04(+0.41%)
Aug 31, 2021
9.740
9.750
9.690
9.690
40,457
-0.01(-0.10%)
Aug 30, 2021
9.700
9.750
9.690
9.700
277,000
-0.02(-0.21%)
Aug 27, 2021
9.690
9.810
9.680
9.720
483,300
+0.03(+0.31%)
Aug 26, 2021
9.700
9.700
9.680
9.690
184,930
+0.00(+0.00%)
Aug 25, 2021
9.810
9.810
9.680
9.690
221,520
+0.02(+0.21%)
Aug 23, 2021
9.670
9.670
9.670
20
-0.05(-0.51%)
Aug 20, 2021
9.670
9.720
9.660
9.720
44,715
+0.06(+0.62%)
Aug 19, 2021
9.655
9.670
9.655
9.660
7,002
+0.03(+0.31%)
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.