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
(TSV:
SALT
)
0.6300
UNCHANGED
Streaming Delayed Price
Updated: 3:01 PM EDT, Jun 7, 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
1.390
1.390
1.265
1.300
162,439
-0.06(-4.41%)
Jul 28, 2023
1.320
1.360
1.290
1.360
134,241
+0.04(+3.03%)
Jul 27, 2023
1.380
1.385
1.315
1.320
81,233
-0.04(-2.94%)
Jul 26, 2023
1.430
1.430
1.320
1.360
147,519
-0.06(-4.23%)
Jul 25, 2023
1.380
1.570
1.370
1.420
296,811
+0.08(+5.97%)
Jul 24, 2023
1.310
1.400
1.260
1.340
452,276
+0.16(+13.56%)
Jul 21, 2023
1.180
1.220
1.170
1.180
45,901
+0.00(+0.00%)
Jul 20, 2023
1.150
1.190
1.140
1.180
59,312
+0.03(+2.61%)
Jul 19, 2023
1.180
1.180
1.150
1.150
39,046
+0.01(+0.88%)
Jul 18, 2023
1.140
1.180
1.120
1.140
168,018
-0.01(-0.87%)
Jul 17, 2023
1.150
1.150
1.130
1.150
55,670
-0.02(-1.71%)
Jul 14, 2023
1.190
1.190
1.135
1.170
50,392
+0.01(+0.86%)
Jul 13, 2023
1.220
1.220
1.150
1.160
113,819
-0.06(-4.92%)
Jul 12, 2023
1.250
1.250
1.200
1.220
171,577
+0.02(+1.67%)
Jul 11, 2023
1.280
1.300
1.200
1.200
135,093
-0.08(-6.25%)
Jul 10, 2023
1.260
1.310
1.250
1.280
62,128
+0.04(+3.23%)
Jul 07, 2023
1.190
1.250
1.180
1.240
40,249
+0.04(+3.33%)
Jul 06, 2023
1.240
1.250
1.160
1.200
108,645
-0.07(-5.51%)
Jul 05, 2023
1.380
1.380
1.260
1.270
103,540
-0.08(-5.93%)
Jul 04, 2023
1.410
1.410
1.320
1.350
39,776
+0.03(+2.27%)
Jun 30, 2023
1.320
0
-0.06(-4.35%)
Jun 29, 2023
1.430
1.470
1.330
1.380
280,577
-0.04(-2.82%)
Jun 28, 2023
1.300
1.430
1.290
1.420
338,324
+0.15(+11.81%)
Jun 27, 2023
1.220
1.330
1.180
1.270
352,211
+0.06(+4.96%)
Jun 26, 2023
1.180
1.240
1.180
1.210
468,052
+0.09(+8.04%)
Jun 23, 2023
1.090
1.120
1.070
1.120
44,282
+0.05(+4.67%)
Jun 22, 2023
1.080
1.080
1.040
1.070
34,958
+0.00(+0.00%)
Jun 21, 2023
1.120
1.120
1.020
1.070
180,574
+0.00(+0.00%)
Jun 20, 2023
1.150
1.150
1.050
1.070
200,730
-0.08(-6.96%)
Jun 19, 2023
1.160
1.190
1.110
1.150
144,050
-0.03(-2.54%)
Jun 16, 2023
1.200
1.210
1.180
1.180
81,723
-0.02(-1.67%)
Jun 15, 2023
1.230
1.240
1.190
1.200
39,676
-0.01(-0.83%)
Jun 14, 2023
1.270
1.270
1.210
1.210
75,527
-0.01(-0.82%)
Jun 13, 2023
1.280
1.320
1.220
1.220
72,460
-0.04(-3.17%)
Jun 12, 2023
1.240
1.290
1.210
1.260
98,454
-0.02(-1.56%)
Jun 09, 2023
1.250
1.300
1.250
1.280
68,044
+0.04(+3.23%)
Jun 08, 2023
1.220
1.260
1.220
1.240
23,900
-0.01(-0.80%)
Jun 07, 2023
1.280
1.310
1.180
1.250
130,935
-0.01(-0.79%)
Jun 06, 2023
1.150
1.320
1.150
1.260
273,425
+0.11(+9.57%)
Jun 05, 2023
1.180
1.190
1.140
1.150
67,596
-0.04(-3.36%)
Jun 02, 2023
1.120
1.220
1.120
1.190
91,664
+0.06(+5.31%)
Jun 01, 2023
1.190
1.200
1.130
1.130
27,302
-0.02(-1.74%)
May 31, 2023
1.200
1.200
1.140
1.150
64,278
-0.04(-3.36%)
May 30, 2023
1.160
1.220
1.150
1.190
65,917
+0.04(+3.48%)
May 29, 2023
1.180
1.260
1.150
1.150
99,005
-0.02(-1.71%)
May 26, 2023
1.070
1.170
1.070
1.170
80,994
+0.11(+10.38%)
May 25, 2023
1.170
1.180
1.060
1.060
93,074
-0.07(-6.19%)
May 24, 2023
1.160
1.190
1.120
1.130
60,917
-0.04(-3.42%)
May 23, 2023
1.200
1.200
1.170
1.170
57,413
-0.02(-1.68%)
May 19, 2023
1.190
0
+0.00(+0.00%)
May 18, 2023
1.180
1.200
1.180
1.190
26,704
+0.01(+0.85%)
May 17, 2023
1.170
1.190
1.160
1.180
89,308
-0.02(-1.67%)
May 16, 2023
1.190
1.200
1.170
1.200
40,200
+0.02(+1.69%)
May 15, 2023
1.170
1.220
1.170
1.180
89,279
+0.01(+0.85%)
May 12, 2023
1.290
1.290
1.160
1.170
204,920
-0.12(-9.30%)
May 11, 2023
1.360
1.360
1.290
1.290
84,242
-0.10(-7.19%)
May 10, 2023
1.450
1.450
1.370
1.390
85,687
-0.01(-0.71%)
May 09, 2023
1.370
1.430
1.340
1.400
88,761
+0.05(+3.70%)
May 08, 2023
1.400
1.400
1.330
1.350
128,593
-0.06(-4.26%)
May 05, 2023
1.550
1.550
1.410
1.410
247,013
-0.14(-9.03%)
May 04, 2023
1.350
1.550
1.350
1.550
170,334
+0.20(+14.81%)
May 03, 2023
1.420
1.420
1.340
1.350
190,199
-0.05(-3.57%)
May 02, 2023
1.220
1.410
1.220
1.400
300,494
+0.20(+16.67%)
May 01, 2023
1.110
1.250
1.090
1.200
355,670
+0.10(+9.09%)
Apr 28, 2023
0.9900
1.120
0.9900
1.100
133,813
+0.10(+10.00%)
Apr 27, 2023
1.000
1.030
0.9900
1.000
36,713
+0.01(+1.01%)
Apr 26, 2023
1.010
1.010
0.9700
0.9900
38,754
+0.00(+0.00%)
Apr 25, 2023
1.010
1.010
0.9900
0.9900
41,959
-0.03(-2.94%)
Apr 24, 2023
1.000
1.020
0.9800
1.020
181,621
+0.00(+0.00%)
Apr 21, 2023
1.030
1.030
0.9600
1.020
271,860
+0.03(+3.03%)
Apr 20, 2023
1.050
1.060
0.9800
0.9900
86,927
-0.08(-7.48%)
Apr 19, 2023
1.060
1.070
1.000
1.070
99,030
+0.00(+0.00%)
Apr 18, 2023
0.9100
1.070
0.9100
1.070
172,210
+0.14(+15.05%)
Apr 17, 2023
0.9200
0.9500
0.8800
0.9300
163,195
+0.01(+1.09%)
Apr 14, 2023
0.9600
0.9600
0.8900
0.9200
171,539
-0.03(-3.16%)
Apr 13, 2023
1.000
1.000
0.9100
0.9500
241,291
-0.05(-5.00%)
Apr 12, 2023
1.030
1.030
0.9800
1.000
186,759
-0.05(-4.76%)
Apr 11, 2023
1.050
1.070
1.030
1.050
150,783
+0.00(+0.00%)
Apr 10, 2023
1.070
1.080
1.050
1.050
34,557
+0.00(+0.00%)
Apr 06, 2023
1.050
0
+0.05(+5.00%)
Apr 05, 2023
1.070
1.070
0.9700
1.000
459,388
-0.06(-5.66%)
Apr 04, 2023
1.130
1.130
1.060
1.060
102,423
-0.07(-6.19%)
Apr 03, 2023
1.130
1.150
1.100
1.130
70,453
+0.01(+0.89%)
Mar 31, 2023
1.150
1.180
1.120
1.120
34,478
-0.05(-4.27%)
Mar 30, 2023
1.130
1.180
1.130
1.170
90,015
+0.02(+1.74%)
Mar 29, 2023
1.140
1.180
1.095
1.150
153,633
+0.01(+0.88%)
Mar 28, 2023
1.150
1.210
1.130
1.140
213,364
-0.01(-0.87%)
Mar 27, 2023
1.110
1.200
1.090
1.150
337,238
+0.03(+2.68%)
Mar 24, 2023
1.160
1.160
1.100
1.120
135,716
-0.01(-0.88%)
Mar 23, 2023
1.070
1.160
1.030
1.130
262,091
+0.06(+5.61%)
Mar 22, 2023
1.150
1.150
1.070
1.070
121,097
-0.08(-6.96%)
Mar 21, 2023
1.110
1.170
1.090
1.150
122,251
+0.05(+4.55%)
Mar 20, 2023
1.100
1.130
1.070
1.100
85,428
-0.04(-3.51%)
Mar 17, 2023
1.230
1.230
1.110
1.140
202,753
-0.05(-4.20%)
Mar 16, 2023
1.130
1.240
1.120
1.190
187,132
+0.02(+1.71%)
Mar 15, 2023
1.240
1.240
1.100
1.170
311,165
-0.07(-5.65%)
Mar 14, 2023
1.180
1.330
1.150
1.240
236,470
+0.04(+3.33%)
Mar 13, 2023
1.290
1.330
1.170
1.200
294,106
-0.12(-9.09%)
Mar 10, 2023
1.400
1.400
1.280
1.320
199,399
-0.05(-3.65%)
Mar 09, 2023
1.440
1.440
1.360
1.370
93,271
-0.04(-2.84%)
Mar 08, 2023
1.430
1.460
1.390
1.410
74,274
-0.03(-2.08%)
Mar 07, 2023
1.500
1.500
1.410
1.440
106,209
-0.09(-5.88%)
Mar 06, 2023
1.430
1.600
1.430
1.530
296,101
+0.11(+7.75%)
Mar 03, 2023
1.440
1.510
1.420
1.420
121,217
+0.00(+0.00%)
Mar 02, 2023
1.540
1.540
1.420
1.420
125,242
-0.08(-5.33%)
Mar 01, 2023
1.550
1.610
1.490
1.500
309,096
-0.04(-2.60%)
Feb 28, 2023
1.370
1.540
1.360
1.540
239,114
+0.17(+12.41%)
Feb 27, 2023
1.400
1.420
1.340
1.370
96,216
-0.01(-0.72%)
Feb 24, 2023
1.420
1.440
1.340
1.380
145,232
-0.02(-1.43%)
Feb 23, 2023
1.450
1.450
1.380
1.400
130,288
-0.01(-0.71%)
Feb 22, 2023
1.520
1.540
1.410
1.410
244,198
-0.13(-8.44%)
Feb 21, 2023
1.570
1.610
1.530
1.540
151,857
-0.01(-0.65%)
Feb 17, 2023
1.550
0
-0.01(-0.64%)
Feb 16, 2023
1.670
1.670
1.560
1.560
311,608
-0.06(-3.70%)
Feb 15, 2023
1.460
1.710
1.430
1.620
397,022
+0.18(+12.50%)
Feb 14, 2023
1.500
1.530
1.380
1.440
494,313
-0.06(-4.00%)
Feb 13, 2023
1.570
1.650
1.490
1.500
253,744
-0.07(-4.46%)
Feb 10, 2023
1.550
1.640
1.510
1.570
334,395
-0.02(-1.26%)
Feb 09, 2023
1.700
1.700
1.550
1.590
303,517
-0.11(-6.47%)
Feb 08, 2023
1.750
1.750
1.650
1.700
214,498
-0.02(-1.16%)
Feb 07, 2023
1.600
1.720
1.450
1.720
802,912
+0.11(+6.83%)
Feb 06, 2023
1.630
1.680
1.580
1.610
234,917
-0.05(-3.01%)
Feb 03, 2023
1.700
1.780
1.640
1.660
473,103
-0.02(-1.19%)
Feb 02, 2023
1.750
1.750
1.610
1.680
743,644
-0.05(-2.89%)
Feb 01, 2023
1.820
1.850
1.670
1.730
1,033,673
-0.20(-10.36%)
Jan 31, 2023
2.140
2.160
1.910
1.930
907,972
-0.21(-9.81%)
Jan 30, 2023
1.970
2.160
1.960
2.140
626,498
+0.19(+9.74%)
Jan 27, 2023
1.940
1.980
1.920
1.950
193,932
+0.01(+0.52%)
Jan 26, 2023
1.990
2.000
1.920
1.940
210,106
+0.00(+0.00%)
Jan 25, 2023
1.930
1.990
1.900
1.940
144,853
-0.01(-0.51%)
Jan 24, 2023
2.080
2.080
1.940
1.950
377,722
-0.10(-4.88%)
Jan 23, 2023
2.100
2.100
2.020
2.050
161,615
-0.05(-2.38%)
Jan 20, 2023
2.150
2.150
2.090
2.100
252,599
-0.04(-1.87%)
Jan 19, 2023
2.130
2.150
2.070
2.140
257,269
+0.02(+0.94%)
Jan 18, 2023
2.150
2.150
2.090
2.120
218,281
-0.02(-0.93%)
Jan 17, 2023
2.120
2.160
2.100
2.140
178,970
+0.01(+0.47%)
Jan 16, 2023
2.100
2.170
2.080
2.130
175,076
+0.06(+2.90%)
Jan 13, 2023
2.040
2.140
2.030
2.070
388,516
-0.04(-1.90%)
Jan 12, 2023
2.190
2.190
2.070
2.110
289,794
-0.06(-2.76%)
Jan 11, 2023
2.250
2.270
2.150
2.170
338,477
-0.03(-1.36%)
Jan 10, 2023
2.240
2.240
2.165
2.200
201,638
+0.00(+0.00%)
Jan 09, 2023
2.150
2.340
2.150
2.200
390,974
+0.05(+2.33%)
Jan 06, 2023
2.100
2.150
2.030
2.150
454,209
+0.05(+2.38%)
Jan 05, 2023
2.140
2.150
2.060
2.100
179,245
+0.00(+0.00%)
Jan 04, 2023
2.140
2.200
2.100
2.100
370,935
+0.00(+0.00%)
Jan 03, 2023
2.040
2.130
2.040
2.100
336,475
+0.09(+4.48%)
Dec 30, 2022
2.010
0
+0.03(+1.52%)
Dec 29, 2022
1.920
2.040
1.920
1.980
202,132
+0.06(+3.13%)
Dec 28, 2022
2.060
2.100
1.920
1.920
212,485
-0.15(-7.25%)
Dec 23, 2022
2.070
0
+0.13(+6.70%)
Dec 22, 2022
1.910
1.940
1.870
1.940
192,949
+0.01(+0.52%)
Dec 21, 2022
1.990
2.020
1.920
1.930
345,930
-0.06(-3.02%)
Dec 20, 2022
1.970
2.000
1.920
1.990
409,614
+0.01(+0.51%)
Dec 19, 2022
2.010
2.080
1.920
1.980
404,160
+0.01(+0.51%)
Dec 16, 2022
1.950
2.005
1.880
1.970
356,045
+0.06(+3.14%)
Dec 15, 2022
1.930
2.000
1.835
1.910
364,344
+0.00(+0.00%)
Dec 14, 2022
1.990
2.070
1.880
1.910
769,033
-0.05(-2.55%)
Dec 13, 2022
1.980
2.140
1.940
1.960
722,024
+0.00(+0.00%)
Dec 12, 2022
1.720
1.980
1.720
1.960
430,073
+0.25(+14.62%)
Dec 09, 2022
1.760
1.830
1.670
1.710
547,240
+0.07(+4.27%)
Dec 08, 2022
1.630
1.650
1.545
1.640
141,684
+0.01(+0.61%)
Dec 07, 2022
1.650
1.670
1.570
1.630
184,954
-0.05(-2.98%)
Dec 06, 2022
1.630
1.680
1.550
1.680
225,830
+0.03(+1.82%)
Dec 05, 2022
1.680
1.680
1.610
1.650
134,464
+0.01(+0.61%)
Dec 02, 2022
1.630
1.700
1.590
1.640
195,028
+0.02(+1.23%)
Dec 01, 2022
1.510
1.620
1.510
1.620
129,886
+0.12(+8.00%)
Nov 30, 2022
1.590
1.590
1.450
1.500
213,279
-0.09(-5.66%)
Nov 29, 2022
1.320
1.620
1.320
1.590
457,634
+0.26(+19.55%)
Nov 28, 2022
1.460
1.470
1.290
1.330
511,672
-0.12(-8.28%)
Nov 25, 2022
1.570
1.580
1.450
1.450
324,359
-0.12(-7.64%)
Nov 24, 2022
1.600
1.600
1.530
1.570
92,801
-0.01(-0.63%)
Nov 23, 2022
1.480
1.630
1.480
1.580
247,886
+0.09(+6.04%)
Nov 22, 2022
1.700
1.700
1.450
1.490
557,971
-0.20(-11.83%)
Nov 21, 2022
1.770
1.770
1.680
1.690
148,018
-0.03(-1.74%)
Nov 18, 2022
1.720
1.760
1.650
1.720
178,826
+0.01(+0.58%)
Nov 17, 2022
1.780
1.790
1.710
1.710
107,757
-0.05(-2.84%)
Nov 16, 2022
1.630
1.850
1.610
1.760
520,703
+0.08(+4.76%)
Nov 15, 2022
1.840
1.840
1.660
1.680
477,150
-0.14(-7.69%)
Nov 14, 2022
1.890
1.910
1.800
1.820
156,913
-0.03(-1.62%)
Nov 11, 2022
1.860
1.910
1.800
1.850
137,390
-0.01(-0.54%)
Nov 10, 2022
1.870
1.980
1.860
1.860
140,635
+0.04(+2.20%)
Nov 09, 2022
1.910
1.920
1.785
1.820
137,793
-0.09(-4.71%)
Nov 08, 2022
1.900
1.980
1.820
1.910
236,645
+0.03(+1.60%)
Nov 07, 2022
1.960
2.010
1.850
1.880
191,739
-0.11(-5.53%)
Nov 04, 2022
1.990
2.060
1.950
1.990
300,193
+0.02(+1.02%)
Nov 03, 2022
2.040
2.070
1.900
1.970
215,900
-0.08(-3.90%)
Nov 02, 2022
1.950
2.240
1.880
2.050
724,232
+0.12(+6.22%)
Nov 01, 2022
1.860
1.970
1.860
1.930
200,193
+0.03(+1.58%)
Oct 31, 2022
1.810
1.900
1.800
1.900
136,666
+0.10(+5.56%)
Oct 28, 2022
1.750
1.900
1.750
1.800
391,723
+0.02(+1.12%)
Oct 27, 2022
1.900
1.900
1.740
1.780
476,191
-0.07(-3.78%)
Oct 26, 2022
1.850
1.900
1.810
1.850
146,472
+0.00(+0.00%)
Oct 25, 2022
2.090
2.090
1.850
1.850
475,021
-0.24(-11.48%)
Oct 24, 2022
1.930
2.180
1.910
2.090
569,047
+0.22(+11.76%)
Oct 21, 2022
1.800
1.920
1.750
1.870
264,503
+0.10(+5.65%)
Oct 20, 2022
1.680
1.890
1.680
1.770
316,663
+0.10(+5.99%)
Oct 19, 2022
1.700
1.750
1.650
1.670
222,019
-0.04(-2.34%)
Oct 18, 2022
1.590
1.740
1.550
1.710
435,181
+0.13(+8.23%)
Oct 17, 2022
1.680
1.680
1.530
1.580
638,050
-0.06(-3.66%)
Oct 14, 2022
1.860
1.860
1.640
1.640
333,312
-0.22(-11.83%)
Oct 13, 2022
1.760
1.900
1.680
1.860
581,816
-0.02(-1.06%)
Oct 12, 2022
1.880
1.880
1.730
1.880
265,870
-0.04(-2.08%)
Oct 11, 2022
1.980
2.000
1.890
1.920
270,721
-0.08(-4.00%)
Oct 07, 2022
2.000
0
-0.02(-0.99%)
Oct 06, 2022
2.100
2.160
2.020
2.020
255,188
-0.08(-3.81%)
Oct 05, 2022
2.180
2.240
2.060
2.100
200,016
-0.10(-4.55%)
Oct 04, 2022
2.090
2.280
2.010
2.200
501,555
+0.23(+11.68%)
Oct 03, 2022
1.760
2.040
1.760
1.970
459,642
+0.21(+11.93%)
Sep 30, 2022
1.850
1.880
1.675
1.760
561,521
-0.09(-4.86%)
Sep 29, 2022
2.040
2.110
1.790
1.850
602,063
-0.23(-11.06%)
Sep 28, 2022
1.810
2.200
1.740
2.080
738,337
+0.29(+16.20%)
Sep 27, 2022
1.800
1.910
1.660
1.790
1,237,566
+0.00(+0.00%)
Sep 26, 2022
2.190
2.240
1.720
1.790
1,252,546
-0.51(-22.17%)
Sep 23, 2022
1.970
2.390
1.960
2.300
1,176,660
+0.24(+11.65%)
Sep 22, 2022
2.400
2.540
2.060
2.060
1,182,476
-0.45(-17.93%)
Sep 21, 2022
2.740
2.740
2.390
2.510
640,667
-0.20(-7.38%)
Sep 20, 2022
2.610
2.770
2.480
2.710
684,173
+0.03(+1.12%)
Sep 19, 2022
2.760
2.900
2.620
2.680
233,950
-0.09(-3.25%)
Sep 16, 2022
2.870
2.950
2.750
2.770
241,562
-0.10(-3.48%)
Sep 15, 2022
2.830
2.920
2.830
2.870
240,792
+0.05(+1.77%)
Sep 14, 2022
2.980
3.050
2.490
2.820
905,630
-0.15(-5.05%)
Sep 13, 2022
3.120
3.150
2.970
2.970
165,493
-0.15(-4.81%)
Sep 12, 2022
3.140
3.270
3.100
3.120
316,335
-0.01(-0.32%)
Sep 09, 2022
3.180
3.260
3.130
3.130
237,512
+0.01(+0.32%)
Sep 08, 2022
3.020
3.200
2.960
3.120
259,648
+0.11(+3.65%)
Sep 07, 2022
3.210
3.210
3.010
3.010
205,085
-0.23(-7.10%)
Sep 06, 2022
3.400
3.400
3.210
3.240
355,849
-0.11(-3.28%)
Sep 02, 2022
3.350
0
+0.35(+11.67%)
Sep 01, 2022
3.280
3.290
2.910
3.000
378,843
-0.28(-8.54%)
Aug 31, 2022
3.100
3.350
2.890
3.280
1,064,237
+0.00(+0.00%)
Aug 30, 2022
3.580
3.580
2.990
3.280
928,764
-0.24(-6.82%)
Aug 29, 2022
3.770
3.830
3.360
3.520
493,827
-0.31(-8.09%)
Aug 26, 2022
3.940
3.990
3.800
3.830
173,588
-0.06(-1.54%)
Aug 25, 2022
3.930
3.980
3.530
3.890
427,444
-0.04(-1.02%)
Aug 24, 2022
4.270
4.270
3.890
3.930
486,376
-0.23(-5.53%)
Aug 23, 2022
4.070
4.280
4.040
4.160
224,821
+0.03(+0.73%)
Aug 22, 2022
4.450
4.450
3.990
4.130
302,329
-0.33(-7.40%)
Aug 19, 2022
4.330
4.480
4.200
4.460
263,706
+0.12(+2.76%)
Aug 18, 2022
3.990
4.390
3.920
4.340
927,290
+0.39(+9.87%)
Aug 17, 2022
3.920
3.970
3.810
3.950
356,083
+0.06(+1.54%)
Aug 16, 2022
3.840
3.920
3.710
3.890
188,049
+0.06(+1.57%)
Aug 15, 2022
3.750
3.950
3.700
3.830
363,690
+0.12(+3.23%)
Aug 12, 2022
3.650
3.800
3.570
3.710
211,259
+0.16(+4.51%)
Aug 11, 2022
3.820
3.820
3.320
3.550
287,641
-0.18(-4.83%)
Aug 10, 2022
3.730
3.830
3.640
3.730
162,266
+0.00(+0.00%)
Aug 09, 2022
3.790
3.880
3.730
3.730
126,605
-0.11(-2.86%)
Aug 08, 2022
3.950
3.970
3.690
3.840
426,817
-0.10(-2.54%)
Aug 05, 2022
3.510
3.950
3.510
3.940
587,464
+0.49(+14.20%)
Aug 04, 2022
3.360
3.590
3.360
3.450
256,509
+0.10(+2.99%)
Aug 03, 2022
3.530
3.530
3.320
3.350
163,183
-0.12(-3.46%)
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.