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
Forward Inds Inc
(NQ:
FORD
)
0.4870
-0.0082 (-1.66%)
Streaming Delayed Price
Updated: 4:00 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 30, 2021
2.720
2.725
2.620
2.620
41,045
-0.16(-5.76%)
Jul 29, 2021
2.570
2.780
2.570
2.780
149,407
+0.22(+8.59%)
Jul 28, 2021
2.630
2.630
2.520
2.560
54,991
-0.06(-2.29%)
Jul 27, 2021
2.590
2.630
2.510
2.620
56,591
+0.03(+1.16%)
Jul 26, 2021
2.510
2.640
2.510
2.590
79,334
+0.01(+0.39%)
Jul 23, 2021
2.660
2.660
2.540
2.580
96,662
-0.08(-3.01%)
Jul 22, 2021
2.730
2.730
2.600
2.660
70,348
-0.07(-2.56%)
Jul 21, 2021
2.660
2.759
2.660
2.730
177,608
+0.07(+2.63%)
Jul 20, 2021
2.700
2.706
2.590
2.660
162,245
-0.08(-2.92%)
Jul 19, 2021
2.480
2.740
2.460
2.740
143,220
+0.21(+8.09%)
Jul 16, 2021
2.570
2.580
2.500
2.535
86,754
-0.06(-2.50%)
Jul 15, 2021
2.640
2.650
2.510
2.600
144,096
-0.07(-2.62%)
Jul 14, 2021
2.810
2.810
2.600
2.670
119,204
-0.07(-2.55%)
Jul 13, 2021
2.820
2.830
2.700
2.740
119,043
-0.13(-4.53%)
Jul 12, 2021
2.800
2.880
2.655
2.870
216,505
+0.10(+3.61%)
Jul 09, 2021
2.800
2.880
2.720
2.770
149,169
-0.02(-0.72%)
Jul 08, 2021
2.820
2.840
2.640
2.790
192,520
-0.08(-2.96%)
Jul 07, 2021
3.070
3.150
2.820
2.875
306,554
-0.19(-6.35%)
Jul 06, 2021
3.200
3.200
3.020
3.070
315,619
-0.06(-1.92%)
Jul 02, 2021
3.020
3.340
3.008
3.130
1,269,208
+0.15(+5.03%)
Jul 01, 2021
2.930
3.030
2.930
2.980
77,316
+0.02(+0.68%)
Jun 30, 2021
2.990
3.000
2.900
2.960
88,514
+0.00(+0.00%)
Jun 29, 2021
2.980
3.040
2.950
2.960
101,705
-0.02(-0.67%)
Jun 28, 2021
3.110
3.150
2.930
2.980
176,471
-0.09(-2.93%)
Jun 25, 2021
3.100
3.129
3.010
3.070
143,070
+0.03(+0.99%)
Jun 24, 2021
3.030
3.080
3.000
3.040
136,562
+0.03(+1.00%)
Jun 23, 2021
2.920
3.040
2.920
3.010
335,665
+0.13(+4.51%)
Jun 22, 2021
2.880
2.910
2.800
2.880
167,499
+0.01(+0.35%)
Jun 21, 2021
2.930
2.950
2.790
2.870
406,118
-0.13(-4.33%)
Jun 18, 2021
3.060
3.060
2.941
3.000
390,651
-0.21(-6.54%)
Jun 17, 2021
3.080
3.220
2.907
3.210
1,159,799
+0.05(+1.58%)
Jun 16, 2021
3.120
3.680
2.890
3.160
15,429,093
+0.43(+15.75%)
Jun 15, 2021
2.790
2.840
2.720
2.730
3,423,020
-0.09(-3.19%)
Jun 14, 2021
2.940
2.940
2.710
2.820
199,261
-0.11(-3.75%)
Jun 11, 2021
2.840
2.980
2.840
2.930
77,488
+0.09(+3.17%)
Jun 10, 2021
2.870
2.950
2.788
2.840
91,715
-0.05(-1.73%)
Jun 09, 2021
3.030
3.070
2.820
2.890
104,291
-0.10(-3.34%)
Jun 08, 2021
2.970
3.030
2.970
2.990
187,606
+0.11(+3.82%)
Jun 07, 2021
2.690
2.930
2.600
2.880
230,591
+0.17(+6.27%)
Jun 04, 2021
2.720
2.760
2.620
2.710
160,142
+0.06(+2.26%)
Jun 03, 2021
2.670
2.680
2.600
2.650
123,928
-0.04(-1.49%)
Jun 02, 2021
2.740
2.740
2.630
2.690
122,816
-0.02(-0.74%)
Jun 01, 2021
2.880
2.930
2.630
2.710
222,559
-0.14(-4.91%)
May 28, 2021
2.970
3.200
2.750
2.850
571,331
+0.02(+0.71%)
May 27, 2021
2.440
2.840
2.440
2.830
498,674
+0.39(+15.98%)
May 26, 2021
2.400
2.500
2.360
2.440
181,090
+0.04(+1.67%)
May 25, 2021
2.530
2.600
2.400
2.400
192,908
-0.13(-5.14%)
May 24, 2021
2.640
2.770
2.510
2.530
220,774
-0.12(-4.53%)
May 21, 2021
2.850
3.093
2.560
2.650
430,453
-0.18(-6.36%)
May 20, 2021
2.520
2.900
2.470
2.830
304,915
+0.36(+14.57%)
May 19, 2021
2.550
2.550
2.400
2.470
87,816
+0.03(+1.23%)
May 18, 2021
2.300
2.500
2.296
2.440
114,895
+0.16(+7.02%)
May 17, 2021
2.180
2.300
2.175
2.280
28,257
+0.07(+3.17%)
May 14, 2021
2.140
2.220
2.080
2.210
66,081
+0.00(+0.00%)
May 13, 2021
2.240
2.299
2.200
2.210
83,508
-0.07(-3.07%)
May 12, 2021
2.310
2.350
2.230
2.280
53,118
-0.02(-0.87%)
May 11, 2021
2.300
2.390
2.230
2.300
71,771
-0.06(-2.54%)
May 10, 2021
2.380
2.410
2.310
2.360
70,051
-0.07(-2.88%)
May 07, 2021
2.320
2.450
2.300
2.430
79,503
+0.13(+5.65%)
May 06, 2021
2.470
2.490
2.300
2.300
63,149
-0.20(-8.00%)
May 05, 2021
2.540
2.590
2.500
2.500
67,731
-0.04(-1.57%)
May 04, 2021
2.700
2.730
2.530
2.540
89,283
-0.20(-7.30%)
May 03, 2021
2.670
2.780
2.660
2.740
90,962
+0.04(+1.48%)
Apr 30, 2021
2.730
2.740
2.670
2.700
90,600
-0.01(-0.37%)
Apr 29, 2021
2.720
2.800
2.629
2.710
186,215
+0.00(+0.00%)
Apr 28, 2021
2.760
2.760
2.660
2.710
90,241
+0.03(+1.12%)
Apr 27, 2021
2.710
2.710
2.650
2.680
34,873
-0.03(-1.11%)
Apr 26, 2021
2.750
2.750
2.710
2.710
42,913
+0.01(+0.37%)
Apr 23, 2021
2.720
2.750
2.670
2.700
70,800
-0.01(-0.37%)
Apr 22, 2021
2.740
2.750
2.690
2.710
35,830
+0.01(+0.37%)
Apr 21, 2021
2.690
2.770
2.600
2.700
55,984
+0.04(+1.50%)
Apr 20, 2021
2.780
2.810
2.640
2.660
48,730
-0.11(-3.97%)
Apr 19, 2021
2.680
2.850
2.670
2.770
150,316
+0.02(+0.73%)
Apr 16, 2021
2.730
2.750
2.640
2.750
49,800
+0.00(+0.00%)
Apr 15, 2021
2.720
2.770
2.670
2.750
82,663
+0.02(+0.73%)
Apr 14, 2021
2.750
2.800
2.700
2.730
64,868
-0.05(-1.80%)
Apr 13, 2021
2.760
2.880
2.700
2.780
44,548
+0.02(+0.72%)
Apr 12, 2021
2.910
2.970
2.740
2.760
115,216
-0.19(-6.44%)
Apr 09, 2021
3.000
3.120
2.920
2.950
204,100
-0.05(-1.67%)
Apr 08, 2021
3.120
3.120
2.960
3.000
69,416
-0.02(-0.66%)
Apr 07, 2021
3.030
3.100
2.980
3.020
140,261
+0.09(+3.07%)
Apr 06, 2021
2.880
3.100
2.880
2.930
251,524
+0.01(+0.34%)
Apr 05, 2021
2.810
2.940
2.750
2.920
90,631
+0.10(+3.55%)
Apr 01, 2021
2.770
2.880
2.770
2.820
84,200
-0.03(-1.05%)
Mar 31, 2021
2.730
2.860
2.730
2.850
71,149
+0.07(+2.52%)
Mar 30, 2021
2.800
2.840
2.640
2.780
53,534
-0.05(-1.77%)
Mar 29, 2021
2.880
2.990
2.800
2.830
138,561
-0.09(-3.08%)
Mar 26, 2021
3.010
3.010
2.820
2.920
87,000
-0.05(-1.68%)
Mar 25, 2021
2.840
2.980
2.750
2.970
143,961
+0.01(+0.34%)
Mar 24, 2021
2.700
3.000
2.700
2.960
239,885
+0.26(+9.63%)
Mar 23, 2021
2.900
2.940
2.700
2.700
115,459
-0.15(-5.26%)
Mar 22, 2021
3.010
3.050
2.850
2.850
171,361
-0.11(-3.72%)
Mar 19, 2021
3.100
3.135
2.960
2.960
167,900
-0.09(-2.95%)
Mar 18, 2021
3.380
3.380
3.050
3.050
255,955
-0.24(-7.29%)
Mar 17, 2021
3.410
3.450
3.250
3.290
197,472
-0.08(-2.37%)
Mar 16, 2021
3.460
3.550
3.310
3.370
135,082
-0.08(-2.32%)
Mar 15, 2021
3.500
3.630
3.420
3.450
131,279
+0.04(+1.02%)
Mar 12, 2021
3.550
3.566
3.340
3.415
96,200
-0.13(-3.80%)
Mar 11, 2021
3.620
3.640
3.450
3.550
142,524
+0.01(+0.28%)
Mar 10, 2021
3.650
3.670
3.460
3.540
163,550
+0.14(+4.12%)
Mar 09, 2021
3.260
3.430
3.260
3.400
224,945
+0.16(+4.94%)
Mar 08, 2021
3.230
3.320
3.180
3.240
124,589
+0.01(+0.31%)
Mar 05, 2021
3.260
3.297
2.890
3.230
206,800
-0.01(-0.31%)
Mar 04, 2021
3.700
3.700
3.200
3.240
306,925
-0.45(-12.20%)
Mar 03, 2021
3.760
3.920
3.610
3.690
143,907
-0.09(-2.38%)
Mar 02, 2021
3.990
3.990
3.730
3.780
164,343
-0.14(-3.57%)
Mar 01, 2021
3.700
3.990
3.700
3.920
162,984
+0.30(+8.29%)
Feb 26, 2021
3.710
3.750
3.501
3.620
108,300
+0.03(+0.84%)
Feb 25, 2021
3.930
4.090
3.560
3.590
259,373
-0.33(-8.42%)
Feb 24, 2021
3.760
4.030
3.760
3.920
184,411
+0.27(+7.40%)
Feb 23, 2021
3.827
4.000
3.540
3.650
414,685
-0.52(-12.47%)
Feb 22, 2021
4.600
4.600
4.100
4.170
411,121
-0.42(-9.15%)
Feb 19, 2021
4.520
4.800
4.500
4.590
280,000
+0.13(+2.91%)
Feb 18, 2021
4.700
4.747
4.300
4.460
326,561
-0.28(-5.91%)
Feb 17, 2021
4.680
4.870
4.520
4.740
517,487
-0.14(-2.87%)
Feb 16, 2021
5.750
5.750
4.590
4.880
2,789,060
+0.68(+16.19%)
Feb 12, 2021
3.930
4.250
3.930
4.200
3,734,100
+0.28(+7.14%)
Feb 11, 2021
4.200
4.290
3.810
3.920
273,343
-0.27(-6.44%)
Feb 10, 2021
4.230
4.300
3.930
4.190
385,482
-0.06(-1.41%)
Feb 09, 2021
4.290
4.510
4.200
4.250
453,856
-0.10(-2.30%)
Feb 08, 2021
4.240
4.380
3.960
4.350
707,158
+0.01(+0.23%)
Feb 05, 2021
3.670
4.490
3.640
4.340
1,357,200
+0.72(+19.89%)
Feb 04, 2021
3.700
3.800
3.580
3.620
360,278
+0.02(+0.56%)
Feb 03, 2021
3.520
3.800
3.400
3.600
378,881
+0.16(+4.65%)
Feb 02, 2021
3.890
4.000
3.440
3.440
834,398
-0.47(-12.02%)
Feb 01, 2021
3.220
4.000
3.100
3.910
1,646,936
+0.76(+24.13%)
Jan 29, 2021
3.010
3.250
2.930
3.150
286,600
+0.13(+4.30%)
Jan 28, 2021
3.100
3.280
2.960
3.020
445,825
-0.23(-7.08%)
Jan 27, 2021
3.550
3.690
3.020
3.250
1,163,078
-0.64(-16.45%)
Jan 26, 2021
2.750
4.200
2.700
3.890
5,149,524
+1.28(+49.04%)
Jan 25, 2021
2.840
2.850
2.560
2.610
461,716
-0.19(-6.79%)
Jan 22, 2021
2.850
2.855
2.620
2.800
719,100
+0.15(+5.66%)
Jan 21, 2021
2.500
3.290
2.500
2.650
2,619,155
+0.15(+6.00%)
Jan 20, 2021
2.220
2.900
2.220
2.500
1,226,924
+0.28(+12.61%)
Jan 19, 2021
2.110
2.290
2.040
2.220
262,995
+0.16(+7.77%)
Jan 15, 2021
2.110
2.150
2.030
2.060
187,700
-0.09(-4.19%)
Jan 14, 2021
2.010
2.330
2.000
2.150
687,092
+0.15(+7.50%)
Jan 13, 2021
2.060
2.060
1.960
2.000
98,119
-0.06(-2.91%)
Jan 12, 2021
1.970
2.070
1.970
2.060
190,544
+0.09(+4.57%)
Jan 11, 2021
1.950
2.040
1.940
1.970
147,647
+0.05(+2.60%)
Jan 08, 2021
1.890
1.950
1.860
1.920
84,100
+0.01(+0.52%)
Jan 07, 2021
1.890
1.980
1.880
1.910
95,227
+0.06(+3.24%)
Jan 06, 2021
1.860
2.030
1.830
1.850
322,077
-0.04(-2.12%)
Jan 05, 2021
1.890
1.920
1.820
1.890
123,157
+0.01(+0.53%)
Jan 04, 2021
1.860
1.920
1.820
1.880
117,930
+0.06(+3.30%)
Dec 31, 2020
1.820
1.820
1.820
59,815
-0.03(-1.62%)
Dec 30, 2020
1.880
1.940
1.830
1.850
59,815
-0.02(-1.07%)
Dec 29, 2020
1.900
1.940
1.870
1.870
41,745
-0.01(-0.53%)
Dec 28, 2020
1.930
1.950
1.850
1.880
72,837
+0.00(+0.00%)
Dec 24, 2020
1.850
1.920
1.850
1.880
36,400
+0.00(+0.00%)
Dec 23, 2020
1.860
1.934
1.860
1.880
98,083
-0.07(-3.59%)
Dec 22, 2020
1.880
1.990
1.830
1.950
315,555
-0.21(-9.72%)
Dec 21, 2020
1.750
2.200
1.750
2.160
747,721
+0.41(+23.43%)
Dec 18, 2020
1.750
1.800
1.750
1.750
34,900
-0.01(-0.57%)
Dec 17, 2020
1.740
1.810
1.740
1.760
82,859
+0.01(+0.57%)
Dec 16, 2020
1.740
1.780
1.730
1.750
66,582
+0.02(+1.17%)
Dec 15, 2020
1.710
1.730
1.700
1.730
37,981
+0.03(+1.75%)
Dec 14, 2020
1.700
1.724
1.650
1.700
62,114
-0.01(-0.58%)
Dec 11, 2020
1.740
1.756
1.700
1.710
53,400
-0.03(-1.72%)
Dec 10, 2020
1.730
1.760
1.730
1.740
37,997
+0.01(+0.58%)
Dec 09, 2020
1.740
1.770
1.700
1.730
67,269
-0.01(-0.57%)
Dec 08, 2020
1.780
1.820
1.720
1.740
140,633
-0.09(-4.92%)
Dec 07, 2020
1.850
1.880
1.820
1.830
87,840
-0.04(-2.14%)
Dec 04, 2020
1.850
1.870
1.820
1.870
68,200
+0.03(+1.63%)
Dec 03, 2020
1.870
1.890
1.820
1.840
50,064
-0.03(-1.60%)
Dec 02, 2020
1.860
1.881
1.805
1.870
49,032
+0.03(+1.63%)
Dec 01, 2020
1.830
1.880
1.800
1.840
59,666
+0.01(+0.55%)
Nov 30, 2020
1.990
2.110
1.830
1.830
239,074
-0.14(-7.11%)
Nov 27, 2020
1.870
1.970
1.870
1.970
139,700
+0.06(+3.14%)
Nov 25, 2020
1.810
1.910
1.770
1.910
169,900
+0.10(+5.52%)
Nov 24, 2020
1.730
1.850
1.720
1.810
265,884
+0.09(+5.23%)
Nov 23, 2020
1.720
1.740
1.700
1.720
61,475
+0.02(+1.18%)
Nov 20, 2020
1.710
1.710
1.660
1.700
40,700
+0.00(+0.00%)
Nov 19, 2020
1.660
1.720
1.650
1.700
46,203
+0.04(+2.41%)
Nov 18, 2020
1.690
1.700
1.640
1.660
48,373
-0.02(-1.19%)
Nov 17, 2020
1.690
1.740
1.630
1.680
103,477
+0.01(+0.60%)
Nov 16, 2020
1.630
1.700
1.630
1.670
67,283
+0.04(+2.45%)
Nov 13, 2020
1.600
1.640
1.560
1.630
117,000
+0.05(+3.16%)
Nov 12, 2020
1.560
1.680
1.560
1.580
135,016
+0.00(+0.00%)
Nov 11, 2020
1.570
1.580
1.530
1.580
51,037
+0.01(+0.64%)
Nov 10, 2020
1.560
1.580
1.510
1.570
73,504
+0.01(+0.64%)
Nov 09, 2020
1.600
1.610
1.540
1.560
62,560
-0.02(-1.27%)
Nov 06, 2020
1.570
1.630
1.550
1.580
81,500
-0.01(-0.63%)
Nov 05, 2020
1.540
1.620
1.540
1.590
75,467
+0.02(+1.27%)
Nov 04, 2020
1.550
1.610
1.550
1.570
46,486
+0.00(+0.00%)
Nov 03, 2020
1.620
1.620
1.540
1.570
109,817
+0.04(+2.61%)
Nov 02, 2020
1.540
1.540
1.500
1.530
35,487
+0.01(+0.66%)
Oct 30, 2020
1.520
1.540
1.480
1.520
45,400
-0.03(-1.94%)
Oct 29, 2020
1.540
1.550
1.510
1.550
71,845
+0.05(+3.33%)
Oct 28, 2020
1.530
1.530
1.460
1.500
61,926
-0.02(-1.32%)
Oct 27, 2020
1.460
1.540
1.460
1.520
50,517
+0.06(+4.11%)
Oct 26, 2020
1.510
1.520
1.450
1.460
247,866
-0.04(-2.67%)
Oct 23, 2020
1.570
1.592
1.490
1.500
70,700
-0.05(-3.23%)
Oct 22, 2020
1.550
1.590
1.490
1.550
93,402
+0.03(+1.97%)
Oct 21, 2020
1.500
1.540
1.470
1.520
159,215
+0.02(+1.33%)
Oct 20, 2020
1.520
1.550
1.450
1.500
191,529
-0.03(-1.96%)
Oct 19, 2020
1.620
1.650
1.510
1.530
602,368
-0.17(-10.00%)
Oct 16, 2020
1.500
1.990
1.494
1.700
5,433,600
+0.20(+13.33%)
Oct 15, 2020
1.490
1.500
1.470
1.500
44,017
+0.00(+0.00%)
Oct 14, 2020
1.570
1.570
1.470
1.500
132,434
-0.07(-4.46%)
Oct 13, 2020
1.640
1.640
1.510
1.570
140,658
-0.04(-2.48%)
Oct 12, 2020
1.640
1.650
1.540
1.610
209,287
-0.02(-1.23%)
Oct 09, 2020
1.510
1.730
1.477
1.630
1,080,700
+0.13(+8.67%)
Oct 08, 2020
1.480
1.500
1.450
1.500
32,262
+0.03(+2.04%)
Oct 07, 2020
1.450
1.520
1.450
1.470
53,772
+0.03(+2.08%)
Oct 06, 2020
1.470
1.500
1.440
1.440
70,720
-0.03(-2.04%)
Oct 05, 2020
1.460
1.510
1.430
1.470
103,616
+0.03(+2.08%)
Oct 02, 2020
1.410
1.450
1.380
1.440
66,100
+0.03(+2.13%)
Oct 01, 2020
1.410
1.420
1.390
1.410
54,492
+0.02(+1.44%)
Sep 30, 2020
1.400
1.420
1.390
1.390
57,658
-0.02(-1.42%)
Sep 29, 2020
1.410
1.420
1.390
1.410
30,363
-0.01(-0.70%)
Sep 28, 2020
1.410
1.420
1.380
1.420
59,318
+0.01(+0.71%)
Sep 25, 2020
1.350
1.420
1.350
1.410
83,900
+0.06(+4.44%)
Sep 24, 2020
1.380
1.380
1.320
1.350
72,923
-0.03(-2.17%)
Sep 23, 2020
1.450
1.490
1.360
1.380
289,449
-0.11(-7.38%)
Sep 22, 2020
1.370
1.910
1.350
1.490
3,247,477
+0.12(+8.76%)
Sep 21, 2020
1.450
1.450
1.360
1.370
62,405
-0.07(-4.86%)
Sep 18, 2020
1.430
1.450
1.420
1.440
41,600
-0.01(-0.69%)
Sep 17, 2020
1.420
1.470
1.400
1.450
103,410
+0.04(+2.84%)
Sep 16, 2020
1.410
1.430
1.410
1.410
37,204
+0.01(+0.71%)
Sep 15, 2020
1.400
1.460
1.400
1.400
45,922
+0.00(+0.00%)
Sep 14, 2020
1.450
1.450
1.370
1.400
90,052
-0.05(-3.45%)
Sep 11, 2020
1.520
1.520
1.450
1.450
57,900
-0.04(-2.68%)
Sep 10, 2020
1.500
1.530
1.490
1.490
50,065
-0.02(-1.32%)
Sep 09, 2020
1.500
1.560
1.500
1.510
74,322
+0.00(+0.00%)
Sep 08, 2020
1.480
1.540
1.480
1.510
41,446
-0.01(-0.66%)
Sep 04, 2020
1.490
1.550
1.480
1.520
88,700
+0.02(+1.33%)
Sep 03, 2020
1.540
1.550
1.490
1.500
122,508
-0.06(-3.85%)
Sep 02, 2020
1.600
1.600
1.550
1.560
47,768
-0.04(-2.50%)
Sep 01, 2020
1.620
1.630
1.560
1.600
62,142
-0.02(-1.23%)
Aug 31, 2020
1.630
1.700
1.580
1.620
93,050
+0.01(+0.62%)
Aug 28, 2020
1.620
1.650
1.600
1.610
73,800
+0.03(+1.90%)
Aug 27, 2020
1.520
1.660
1.520
1.580
199,224
-0.05(-3.07%)
Aug 26, 2020
1.650
1.660
1.600
1.630
132,668
-0.02(-1.21%)
Aug 25, 2020
1.560
1.650
1.550
1.650
137,212
+0.04(+2.48%)
Aug 24, 2020
1.640
1.670
1.510
1.610
175,261
+0.02(+1.26%)
Aug 21, 2020
1.650
1.680
1.555
1.590
342,700
-0.09(-5.36%)
Aug 20, 2020
1.740
1.760
1.650
1.680
371,671
-0.17(-9.19%)
Aug 19, 2020
1.620
1.860
1.520
1.850
1,677,667
+0.08(+4.52%)
Aug 18, 2020
2.180
2.570
1.600
1.770
37,304,300
+0.40(+29.20%)
Aug 17, 2020
1.370
1.370
1.330
1.370
4,172,474
-0.01(-0.72%)
Aug 14, 2020
1.360
1.390
1.360
1.380
19,900
-0.01(-0.72%)
Aug 13, 2020
1.380
1.420
1.350
1.390
63,149
-0.03(-2.11%)
Aug 12, 2020
1.350
1.420
1.350
1.420
52,449
+0.08(+5.97%)
Aug 11, 2020
1.400
1.440
1.320
1.340
142,360
-0.08(-5.63%)
Aug 10, 2020
1.440
1.450
1.400
1.420
75,125
-0.03(-2.07%)
Aug 07, 2020
1.430
1.450
1.390
1.450
53,400
+0.02(+1.40%)
Aug 06, 2020
1.420
1.450
1.390
1.430
68,418
+0.01(+0.70%)
Aug 05, 2020
1.440
1.470
1.380
1.420
66,828
-0.07(-4.70%)
Aug 04, 2020
1.450
1.580
1.350
1.490
438,756
-0.05(-3.25%)
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.