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
Mitcham Industries Inc
(NQ:
MIND
)
4.340
-0.060 (-1.36%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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
0.7800
0.8000
0.7701
0.8000
16,843
+0.01(+1.42%)
Jul 28, 2022
0.7800
0.8000
0.7700
0.7888
19,477
+0.01(+1.13%)
Jul 27, 2022
0.7700
0.8000
0.7500
0.7800
33,450
-0.00(-0.26%)
Jul 26, 2022
0.7999
0.8000
0.7500
0.7820
63,980
-0.02(-2.24%)
Jul 25, 2022
0.7700
0.8600
0.7700
0.7999
49,476
+0.00(+0.25%)
Jul 22, 2022
0.8400
0.8400
0.7730
0.7979
17,643
-0.00(-0.27%)
Jul 21, 2022
0.8500
0.8500
0.7904
0.8001
53,411
-0.01(-1.83%)
Jul 20, 2022
0.7899
0.8694
0.7801
0.8150
52,963
+0.04(+5.50%)
Jul 19, 2022
0.7660
0.7997
0.7601
0.7725
82,117
+0.02(+2.77%)
Jul 18, 2022
0.7900
0.7900
0.7500
0.7517
52,964
-0.02(-2.38%)
Jul 15, 2022
0.7500
0.7837
0.7500
0.7700
16,778
+0.02(+2.26%)
Jul 14, 2022
0.7552
0.7840
0.7530
0.7530
73,391
+0.00(+0.39%)
Jul 13, 2022
0.7800
0.7800
0.7500
0.7501
43,160
-0.03(-3.28%)
Jul 12, 2022
0.7700
0.7900
0.7498
0.7755
123,980
+0.01(+1.64%)
Jul 11, 2022
0.7800
0.7900
0.7569
0.7630
92,622
-0.02(-2.93%)
Jul 08, 2022
0.8200
0.8230
0.7700
0.7860
191,887
-0.00(-0.51%)
Jul 07, 2022
0.9048
0.9362
0.7860
0.7900
661,833
-0.04(-5.25%)
Jul 06, 2022
0.8423
0.9000
0.8311
0.8338
726,847
+0.02(+2.94%)
Jul 05, 2022
0.8300
0.8542
0.8032
0.8100
38,914
-0.05(-5.84%)
Jul 01, 2022
0.8900
0.8900
0.8602
0.8602
26,670
-0.03(-3.35%)
Jun 30, 2022
0.9300
0.9300
0.8700
0.8900
25,548
-0.02(-2.47%)
Jun 29, 2022
0.8600
0.9300
0.8445
0.9125
43,748
+0.04(+4.57%)
Jun 28, 2022
0.8900
0.9100
0.8600
0.8726
9,146
-0.02(-1.96%)
Jun 27, 2022
0.9000
0.9373
0.8665
0.8900
44,738
+0.03(+3.49%)
Jun 24, 2022
0.8900
0.9100
0.8600
0.8600
55,596
-0.02(-2.27%)
Jun 23, 2022
0.8200
0.8800
0.8199
0.8800
82,132
+0.03(+4.06%)
Jun 22, 2022
0.8800
0.8982
0.8110
0.8457
83,115
-0.04(-4.07%)
Jun 21, 2022
0.8700
0.8997
0.8300
0.8816
44,960
+0.01(+1.34%)
Jun 17, 2022
0.8300
0.8800
0.8290
0.8699
23,357
+0.01(+1.42%)
Jun 16, 2022
0.9300
0.9301
0.8300
0.8577
109,183
-0.05(-5.75%)
Jun 15, 2022
0.9200
0.9778
0.8900
0.9100
22,674
-0.01(-0.87%)
Jun 14, 2022
0.9400
0.9600
0.9001
0.9180
7,430
+0.02(+2.00%)
Jun 13, 2022
1.000
1.050
0.9000
0.9000
62,908
-0.15(-14.29%)
Jun 10, 2022
0.9500
1.090
0.9290
1.050
89,627
+0.02(+1.94%)
Jun 09, 2022
1.040
1.060
0.8000
1.030
166,189
-0.03(-2.83%)
Jun 08, 2022
1.070
1.070
1.000
1.060
21,664
+0.03(+2.91%)
Jun 07, 2022
1.030
1.068
0.9762
1.030
39,315
+0.01(+0.98%)
Jun 06, 2022
1.050
1.060
1.020
1.020
32,987
-0.03(-3.32%)
Jun 03, 2022
1.040
1.070
1.016
1.055
29,472
-0.01(-0.47%)
Jun 02, 2022
0.9300
1.090
0.9001
1.060
140,725
+0.12(+12.75%)
Jun 01, 2022
0.9600
1.020
0.8700
0.9401
118,885
+0.01(+1.09%)
May 31, 2022
0.9400
0.9525
0.9200
0.9300
90,678
+0.01(+1.09%)
May 27, 2022
0.9200
0.9289
0.9000
0.9200
38,350
+0.02(+2.22%)
May 26, 2022
0.8800
0.9340
0.8800
0.9000
25,283
+0.00(+0.00%)
May 25, 2022
0.8899
0.9300
0.8800
0.9000
65,874
+0.01(+1.12%)
May 24, 2022
0.8800
0.9229
0.8620
0.8900
51,054
-0.02(-2.21%)
May 23, 2022
0.9100
0.9200
0.8800
0.9101
28,126
+0.02(+2.26%)
May 20, 2022
0.9100
0.9480
0.8900
0.8900
42,515
-0.04(-4.63%)
May 19, 2022
0.9348
0.9480
0.9100
0.9332
20,056
+0.01(+0.89%)
May 18, 2022
0.9600
0.9600
0.9222
0.9250
39,648
-0.04(-4.34%)
May 17, 2022
0.9400
0.9980
0.9357
0.9670
17,595
+0.04(+4.76%)
May 16, 2022
0.9500
0.9701
0.9171
0.9231
15,228
+0.00(+0.34%)
May 13, 2022
0.9300
0.9500
0.9149
0.9200
30,405
-0.02(-1.60%)
May 12, 2022
0.9300
0.9656
0.8700
0.9350
88,401
+0.01(+0.79%)
May 11, 2022
0.9450
1.030
0.9051
0.9277
59,832
-0.01(-1.56%)
May 10, 2022
0.9800
0.9800
0.9300
0.9424
26,560
-0.01(-1.32%)
May 09, 2022
0.9500
0.9899
0.9500
0.9550
55,134
-0.01(-0.52%)
May 06, 2022
1.030
1.030
0.9500
0.9600
91,249
-0.04(-4.00%)
May 05, 2022
1.030
1.150
0.9919
1.000
125,211
-0.03(-2.91%)
May 04, 2022
1.022
1.040
1.015
1.030
21,327
+0.01(+0.98%)
May 03, 2022
1.010
1.070
1.010
1.020
75,807
+0.02(+2.00%)
May 02, 2022
1.020
1.020
0.9999
1.000
69,205
-0.02(-1.96%)
Apr 29, 2022
1.060
1.080
1.000
1.020
153,591
-0.05(-4.67%)
Apr 28, 2022
1.050
1.090
1.020
1.070
24,515
+0.02(+1.90%)
Apr 27, 2022
1.100
1.100
1.044
1.050
29,826
-0.05(-4.55%)
Apr 26, 2022
1.200
1.250
1.000
1.100
179,331
-0.06(-5.17%)
Apr 25, 2022
1.230
1.230
1.120
1.160
61,860
-0.09(-7.20%)
Apr 22, 2022
1.320
1.380
1.220
1.250
226,087
-0.05(-3.85%)
Apr 21, 2022
1.470
1.472
1.300
1.300
173,533
-0.18(-12.16%)
Apr 20, 2022
1.530
1.530
1.440
1.480
107,468
-0.02(-1.33%)
Apr 19, 2022
1.520
1.530
1.440
1.500
80,476
+0.00(+0.00%)
Apr 18, 2022
1.440
1.520
1.400
1.500
100,904
+0.10(+7.14%)
Apr 14, 2022
1.350
1.500
1.350
1.400
230,073
+0.06(+4.48%)
Apr 13, 2022
1.320
1.350
1.320
1.340
75,490
+0.05(+3.88%)
Apr 12, 2022
1.350
1.370
1.250
1.290
275,079
+0.07(+5.74%)
Apr 11, 2022
1.220
1.267
1.200
1.220
69,653
+0.00(+0.00%)
Apr 08, 2022
1.150
1.230
1.150
1.220
40,796
+0.07(+6.09%)
Apr 07, 2022
1.210
1.222
1.150
1.150
73,618
-0.06(-4.96%)
Apr 06, 2022
1.230
1.250
1.180
1.210
45,867
-0.02(-1.63%)
Apr 05, 2022
1.290
1.300
1.200
1.230
65,324
-0.08(-6.11%)
Apr 04, 2022
1.260
1.320
1.248
1.310
50,347
+0.05(+3.56%)
Apr 01, 2022
1.240
1.290
1.240
1.265
15,420
+0.00(+0.40%)
Mar 31, 2022
1.280
1.280
1.230
1.260
54,281
-0.01(-0.79%)
Mar 30, 2022
1.270
1.300
1.250
1.270
44,378
-0.01(-0.78%)
Mar 29, 2022
1.210
1.300
1.180
1.280
132,686
+0.08(+6.67%)
Mar 28, 2022
1.190
1.210
1.160
1.200
89,951
+0.00(+0.00%)
Mar 25, 2022
1.180
1.244
1.160
1.200
104,899
-0.02(-1.64%)
Mar 24, 2022
1.240
1.260
1.200
1.220
57,353
+0.00(+0.00%)
Mar 23, 2022
1.230
1.280
1.200
1.220
104,194
-0.03(-2.40%)
Mar 22, 2022
1.160
1.250
1.160
1.250
102,903
+0.09(+7.76%)
Mar 21, 2022
1.200
1.200
1.116
1.160
86,250
+0.00(+0.00%)
Mar 18, 2022
1.130
1.160
1.100
1.160
146,472
+0.03(+2.65%)
Mar 17, 2022
1.030
1.130
1.028
1.130
246,675
+0.08(+7.62%)
Mar 16, 2022
1.020
1.110
0.9900
1.050
252,278
+0.03(+2.94%)
Mar 15, 2022
1.050
1.230
1.010
1.020
925,417
+0.02(+2.00%)
Mar 14, 2022
1.160
1.160
1.000
1.000
140,864
-0.18(-15.25%)
Mar 11, 2022
1.280
1.280
1.160
1.180
116,515
-0.08(-6.35%)
Mar 10, 2022
1.330
1.340
1.260
1.260
56,934
-0.07(-5.26%)
Mar 09, 2022
1.340
1.340
1.260
1.330
140,364
+0.00(+0.00%)
Mar 08, 2022
1.260
1.450
1.260
1.330
762,264
+0.08(+6.40%)
Mar 07, 2022
1.110
1.320
1.059
1.250
766,723
+0.19(+17.92%)
Mar 04, 2022
1.050
1.140
1.040
1.060
360,942
+0.04(+3.92%)
Mar 03, 2022
1.050
1.050
0.9217
1.020
155,981
-0.02(-2.39%)
Mar 02, 2022
1.050
1.100
1.010
1.045
96,019
-0.01(-0.48%)
Mar 01, 2022
1.130
1.163
1.050
1.050
88,891
-0.11(-9.48%)
Feb 28, 2022
1.120
1.200
1.110
1.160
238,999
+0.04(+3.57%)
Feb 25, 2022
1.100
1.130
1.060
1.120
103,662
-0.06(-5.08%)
Feb 24, 2022
1.000
1.200
0.9925
1.180
465,806
+0.12(+11.32%)
Feb 23, 2022
1.060
1.110
0.9900
1.060
143,228
-0.04(-3.64%)
Feb 22, 2022
1.003
1.150
0.9986
1.100
131,995
+0.00(+0.00%)
Feb 18, 2022
1.100
0
-0.07(-5.98%)
Feb 17, 2022
1.210
1.235
1.170
1.170
28,480
-0.05(-4.10%)
Feb 16, 2022
1.190
1.240
1.190
1.220
20,282
+0.04(+3.39%)
Feb 15, 2022
1.140
1.210
1.130
1.180
101,119
+0.00(+0.00%)
Feb 14, 2022
1.200
1.230
1.180
1.180
95,970
-0.03(-2.48%)
Feb 11, 2022
1.280
1.300
1.210
1.210
35,362
-0.09(-6.92%)
Feb 10, 2022
1.310
1.310
1.270
1.300
29,352
+0.00(+0.00%)
Feb 09, 2022
1.310
1.354
1.300
1.300
49,619
-0.00(-0.38%)
Feb 08, 2022
1.330
1.348
1.300
1.305
42,255
+0.00(+0.09%)
Feb 07, 2022
1.290
1.320
1.290
1.304
19,709
+0.00(+0.29%)
Feb 04, 2022
1.320
1.330
1.290
1.300
41,600
-0.01(-0.77%)
Feb 03, 2022
1.370
1.310
1.310
19,055
-0.06(-4.37%)
Feb 02, 2022
1.400
1.440
1.360
1.370
27,304
-0.04(-2.84%)
Feb 01, 2022
1.380
1.410
1.360
1.410
16,884
+0.03(+2.17%)
Jan 31, 2022
1.320
1.410
1.380
39,497
+0.03(+2.22%)
Jan 28, 2022
1.360
1.370
1.310
1.350
33,121
-0.04(-2.88%)
Jan 27, 2022
1.440
1.440
1.350
1.390
27,269
-0.02(-1.35%)
Jan 26, 2022
1.401
1.470
1.400
1.409
30,783
-0.02(-1.34%)
Jan 25, 2022
1.400
1.469
1.340
1.428
70,079
+0.01(+0.58%)
Jan 24, 2022
1.410
1.430
1.280
1.420
86,969
-0.01(-0.70%)
Jan 21, 2022
1.520
1.530
1.420
1.430
60,811
-0.11(-7.14%)
Jan 20, 2022
1.610
1.610
1.520
1.540
52,660
-0.05(-3.14%)
Jan 19, 2022
1.670
1.670
1.560
1.590
45,985
+0.01(+0.63%)
Jan 18, 2022
1.600
1.600
1.550
1.580
44,200
-0.04(-2.47%)
Jan 14, 2022
1.620
0
-0.02(-1.22%)
Jan 13, 2022
1.700
1.700
1.610
1.640
59,580
-0.04(-2.09%)
Jan 12, 2022
1.610
1.690
1.590
1.675
45,435
+0.04(+2.13%)
Jan 11, 2022
1.620
1.660
1.580
1.640
52,530
+0.02(+1.23%)
Jan 10, 2022
1.690
1.690
1.580
1.620
100,857
-0.06(-3.57%)
Jan 07, 2022
1.600
1.710
1.600
1.680
67,472
+0.07(+4.35%)
Jan 06, 2022
1.650
1.680
1.600
1.610
45,530
-0.03(-1.83%)
Jan 05, 2022
1.650
1.680
1.630
1.640
36,279
-0.02(-1.20%)
Jan 04, 2022
1.710
1.720
1.630
1.660
39,946
-0.04(-2.35%)
Jan 03, 2022
1.680
1.750
1.634
1.700
67,577
+0.01(+0.69%)
Dec 31, 2021
1.620
1.700
1.618
1.688
55,270
+0.05(+2.95%)
Dec 30, 2021
1.570
1.650
1.570
1.640
46,386
+0.06(+3.80%)
Dec 29, 2021
1.630
1.650
1.550
1.580
84,895
-0.07(-4.24%)
Dec 28, 2021
1.680
1.690
1.640
1.650
85,371
-0.01(-0.60%)
Dec 27, 2021
1.640
1.700
1.640
1.660
86,728
+0.03(+1.84%)
Dec 23, 2021
1.630
1.660
1.580
1.630
79,735
+0.02(+1.24%)
Dec 22, 2021
1.610
1.645
1.580
1.610
131,730
+0.01(+0.63%)
Dec 21, 2021
1.524
1.690
1.522
1.600
233,687
+0.04(+2.56%)
Dec 20, 2021
1.490
1.610
1.485
1.560
357,023
+0.03(+1.96%)
Dec 17, 2021
1.520
1.570
1.460
1.530
240,917
+0.03(+2.00%)
Dec 16, 2021
1.520
1.540
1.460
1.500
409,425
-0.05(-3.23%)
Dec 15, 2021
1.630
1.640
1.460
1.550
1,377,797
-0.23(-12.92%)
Dec 14, 2021
1.630
1.800
1.510
1.780
14,216,227
+0.41(+29.93%)
Dec 13, 2021
1.470
1.470
1.360
1.370
5,797,668
-0.10(-6.80%)
Dec 10, 2021
1.510
1.540
1.400
1.470
143,537
-0.04(-2.65%)
Dec 09, 2021
1.630
1.640
1.510
1.510
54,457
-0.13(-7.68%)
Dec 08, 2021
1.580
1.650
1.559
1.636
69,485
+0.08(+4.85%)
Dec 07, 2021
1.550
1.610
1.550
1.560
54,161
-0.02(-1.27%)
Dec 06, 2021
1.610
1.610
1.550
1.580
36,043
-0.02(-1.25%)
Dec 03, 2021
1.610
1.650
1.528
1.600
43,536
-0.02(-1.23%)
Dec 02, 2021
1.610
1.650
1.580
1.620
48,056
+0.08(+5.19%)
Dec 01, 2021
1.680
1.689
1.540
1.540
32,269
-0.11(-6.67%)
Nov 30, 2021
1.680
1.680
1.560
1.650
42,408
+0.02(+1.23%)
Nov 29, 2021
1.760
1.770
1.620
1.630
78,857
-0.11(-6.32%)
Nov 26, 2021
1.720
1.760
1.690
1.740
50,960
+0.05(+2.96%)
Nov 24, 2021
1.640
1.700
1.640
1.690
81,827
+0.05(+3.05%)
Nov 23, 2021
1.520
1.750
1.500
1.640
363,089
+0.24(+17.14%)
Nov 22, 2021
1.480
1.480
1.360
1.400
202,426
-0.03(-2.10%)
Nov 19, 2021
1.480
1.480
1.430
1.430
101,881
-0.06(-4.03%)
Nov 18, 2021
1.550
1.500
1.485
1.490
65,201
-0.07(-4.49%)
Nov 17, 2021
1.570
1.600
1.510
1.560
17,347
-0.01(-0.64%)
Nov 16, 2021
1.570
1.630
1.570
1.570
51,452
-0.02(-1.25%)
Nov 15, 2021
1.640
1.657
1.590
1.590
58,771
-0.05(-3.05%)
Nov 12, 2021
1.630
1.660
1.610
1.640
51,264
+0.03(+1.86%)
Nov 11, 2021
1.650
1.660
1.600
1.610
32,346
-0.04(-2.42%)
Nov 10, 2021
1.730
1.650
90,515
-0.03(-1.79%)
Nov 09, 2021
1.740
1.780
1.650
1.680
51,398
-0.07(-4.00%)
Nov 08, 2021
1.790
1.790
1.720
1.750
78,707
-0.01(-0.57%)
Nov 05, 2021
1.780
1.830
1.730
1.760
40,319
-0.03(-1.68%)
Nov 04, 2021
1.850
1.850
1.770
1.790
67,853
-0.04(-2.19%)
Nov 03, 2021
1.790
1.840
1.780
1.830
58,661
+0.03(+1.67%)
Nov 02, 2021
1.800
1.815
1.771
1.800
60,282
+0.03(+1.69%)
Nov 01, 2021
1.700
1.800
1.700
1.770
172,064
+0.07(+4.12%)
Oct 29, 2021
1.720
1.741
1.670
1.700
65,755
-0.05(-2.58%)
Oct 28, 2021
1.660
1.765
1.650
1.745
126,880
+0.10(+5.76%)
Oct 27, 2021
1.680
1.710
1.620
1.650
49,167
-0.04(-2.37%)
Oct 26, 2021
1.700
1.690
119,472
-0.01(-0.59%)
Oct 25, 2021
1.720
1.740
1.680
1.700
437,379
-0.03(-1.45%)
Oct 22, 2021
1.710
1.750
1.710
1.725
59,366
+0.01(+0.29%)
Oct 21, 2021
1.700
1.750
1.690
1.720
132,751
+0.02(+1.18%)
Oct 20, 2021
1.690
1.720
1.690
1.700
48,197
+0.00(+0.00%)
Oct 19, 2021
1.700
1.740
1.680
1.700
227,472
-0.03(-1.73%)
Oct 18, 2021
1.740
1.770
1.704
1.730
91,306
+0.00(+0.00%)
Oct 15, 2021
1.760
1.800
1.730
1.730
180,398
-0.07(-3.89%)
Oct 14, 2021
1.790
1.820
1.790
1.800
5,190
+0.01(+0.56%)
Oct 13, 2021
1.790
1.810
1.785
1.790
45,058
+0.00(+0.00%)
Oct 12, 2021
1.840
1.870
1.790
1.790
33,135
-0.03(-1.65%)
Oct 11, 2021
1.810
1.820
1.770
1.820
17,263
+0.04(+2.25%)
Oct 08, 2021
1.820
1.840
1.770
1.780
39,662
-0.01(-0.56%)
Oct 07, 2021
1.790
1.820
1.790
1.790
16,133
-0.01(-0.56%)
Oct 06, 2021
1.840
1.869
1.780
1.800
35,384
-0.03(-1.64%)
Oct 05, 2021
1.880
1.880
1.810
1.830
190,686
-0.03(-1.61%)
Oct 04, 2021
1.860
1.900
1.854
1.860
10,939
+0.00(+0.00%)
Oct 01, 2021
1.900
1.900
1.850
1.860
43,041
-0.02(-1.06%)
Sep 30, 2021
1.900
1.900
1.870
1.880
20,552
+0.01(+0.53%)
Sep 29, 2021
1.860
1.891
1.860
1.870
35,337
+0.01(+0.54%)
Sep 28, 2021
1.860
1.890
1.852
1.860
31,702
+0.00(+0.00%)
Sep 27, 2021
1.860
1.900
1.850
1.860
33,759
-0.01(-0.53%)
Sep 24, 2021
1.890
1.900
1.870
1.870
50,157
-0.03(-1.58%)
Sep 23, 2021
1.900
1.920
1.890
1.900
46,447
+0.00(+0.00%)
Sep 22, 2021
1.900
1.920
1.885
1.900
29,346
+0.03(+1.60%)
Sep 21, 2021
1.900
1.900
1.870
1.870
42,990
-0.03(-1.58%)
Sep 20, 2021
1.850
1.955
1.850
1.900
119,547
+0.02(+1.06%)
Sep 17, 2021
1.900
1.920
1.880
1.880
142,361
-0.02(-1.05%)
Sep 16, 2021
1.910
1.910
1.870
1.900
106,118
+0.00(+0.00%)
Sep 15, 2021
1.930
1.940
1.880
1.900
90,431
-0.01(-0.52%)
Sep 14, 2021
1.950
2.000
1.910
1.910
43,375
-0.08(-4.02%)
Sep 13, 2021
2.000
2.000
1.950
1.990
73,965
-0.01(-0.50%)
Sep 10, 2021
2.070
2.070
1.930
2.000
15,961
-0.07(-3.38%)
Sep 09, 2021
2.100
2.140
1.980
2.070
176,221
+0.09(+4.55%)
Sep 08, 2021
1.920
2.010
1.920
1.980
123,822
+0.03(+1.70%)
Sep 07, 2021
2.060
2.060
1.920
1.947
132,584
-0.12(-5.95%)
Sep 03, 2021
2.030
2.070
2.030
2.070
35,015
+0.04(+1.97%)
Sep 02, 2021
2.020
2.030
2.010
2.030
35,413
-0.02(-0.98%)
Sep 01, 2021
2.030
2.070
2.010
2.050
39,154
+0.02(+0.99%)
Aug 31, 2021
1.950
2.060
1.950
2.030
74,933
+0.07(+3.57%)
Aug 30, 2021
1.950
1.973
1.950
1.960
14,132
+0.01(+0.51%)
Aug 27, 2021
1.960
2.070
1.950
1.950
59,714
+0.00(+0.00%)
Aug 26, 2021
1.880
1.950
1.880
1.950
33,062
+0.07(+3.72%)
Aug 25, 2021
1.890
1.920
1.880
1.880
30,999
-0.02(-1.05%)
Aug 24, 2021
1.900
1.960
1.890
1.900
29,634
+0.01(+0.53%)
Aug 23, 2021
1.900
1.900
1.866
1.890
33,850
+0.03(+1.61%)
Aug 20, 2021
1.850
1.900
1.850
1.860
45,255
+0.04(+2.20%)
Aug 19, 2021
1.920
1.950
1.739
1.820
160,480
-0.13(-6.67%)
Aug 18, 2021
1.960
1.960
1.940
1.950
11,960
+0.01(+0.52%)
Aug 17, 2021
1.950
1.980
1.930
1.940
58,021
-0.01(-0.51%)
Aug 16, 2021
1.990
2.005
1.950
1.950
23,902
-0.05(-2.50%)
Aug 13, 2021
2.020
2.030
2.000
2.000
18,192
-0.04(-1.96%)
Aug 12, 2021
2.100
2.110
2.010
2.040
119,912
-0.02(-0.97%)
Aug 11, 2021
1.980
2.060
1.980
2.060
35,419
+0.07(+3.52%)
Aug 10, 2021
1.970
2.010
1.940
1.990
19,329
+0.02(+1.02%)
Aug 09, 2021
1.970
1.980
1.950
1.970
41,494
-0.02(-1.01%)
Aug 06, 2021
1.920
2.000
1.920
1.990
46,891
+0.02(+1.02%)
Aug 05, 2021
1.950
1.970
1.930
1.970
15,484
+0.02(+1.03%)
Aug 04, 2021
1.990
2.000
1.943
1.950
50,971
-0.05(-2.50%)
Aug 03, 2021
2.000
2.030
1.930
2.000
105,504
+0.03(+1.78%)
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.