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
Nio Inc ADR
(NY:
NIO
)
4.430
+0.100 (+2.31%)
Official Closing Price
Updated: 7:00 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 (%)
Aug 31, 2020
17.00
19.83
16.82
19.03
226,401,952
+0.53(+2.86%)
Aug 28, 2020
18.87
19.44
18.11
18.50
155,242,208
-1.38(-6.94%)
Aug 27, 2020
19.99
20.47
18.76
19.88
196,559,536
-0.56(-2.74%)
Aug 26, 2020
19.01
20.97
18.56
20.44
363,150,624
+2.60(+14.57%)
Aug 25, 2020
15.08
17.87
15.06
17.84
297,838,272
+2.87(+19.17%)
Aug 24, 2020
14.63
14.98
14.31
14.97
98,446,352
+0.85(+6.02%)
Aug 21, 2020
13.64
14.58
13.62
14.12
70,189,904
+0.34(+2.47%)
Aug 20, 2020
13.85
14.05
13.53
13.78
50,010,776
-0.28(-1.99%)
Aug 19, 2020
14.29
14.41
13.85
14.06
41,869,724
-0.24(-1.68%)
Aug 18, 2020
14.23
14.69
13.87
14.30
69,842,928
+0.25(+1.78%)
Aug 17, 2020
13.07
14.05
13.06
14.05
78,193,032
+0.95(+7.25%)
Aug 14, 2020
13.18
13.18
12.54
13.10
63,250,700
-0.26(-1.95%)
Aug 13, 2020
13.45
13.64
13.17
13.36
50,028,212
+0.00(+0.00%)
Aug 12, 2020
13.37
13.45
12.67
13.36
77,377,248
+0.37(+2.85%)
Aug 11, 2020
15.30
15.45
12.94
12.99
181,054,496
-1.22(-8.59%)
Aug 10, 2020
13.94
14.42
13.68
14.21
84,267,200
+0.79(+5.89%)
Aug 07, 2020
13.54
13.73
13.20
13.42
57,745,900
-0.42(-3.03%)
Aug 06, 2020
14.10
14.31
13.52
13.84
49,662,808
-0.08(-0.57%)
Aug 05, 2020
13.41
14.07
13.37
13.92
60,295,200
+0.28(+2.05%)
Aug 04, 2020
14.46
14.53
13.22
13.64
125,530,208
+0.04(+0.29%)
Aug 03, 2020
12.53
13.67
12.46
13.60
122,372,976
+1.66(+13.90%)
Jul 31, 2020
12.41
12.59
11.73
11.94
61,813,800
-0.26(-2.13%)
Jul 30, 2020
12.62
12.95
12.07
12.20
64,815,592
-0.50(-3.94%)
Jul 29, 2020
12.65
13.00
12.43
12.70
69,369,048
+0.43(+3.50%)
Jul 28, 2020
11.48
12.64
11.38
12.27
89,927,184
+0.58(+4.96%)
Jul 27, 2020
12.03
12.09
11.27
11.69
63,970,656
-0.13(-1.10%)
Jul 24, 2020
11.38
11.90
10.91
11.82
93,425,296
-0.33(-2.72%)
Jul 23, 2020
12.59
12.63
11.85
12.15
94,922,376
-0.23(-1.86%)
Jul 22, 2020
12.38
12.83
11.81
12.38
111,898,800
-0.50(-3.88%)
Jul 21, 2020
13.45
13.58
12.62
12.88
128,244,160
+0.06(+0.47%)
Jul 20, 2020
11.42
12.84
11.38
12.82
155,145,472
+1.73(+15.60%)
Jul 17, 2020
11.86
12.07
10.46
11.09
290,406,304
-1.85(-14.30%)
Jul 16, 2020
12.45
13.16
12.45
12.94
134,421,792
-0.58(-4.29%)
Jul 15, 2020
13.81
13.95
12.85
13.52
114,398,976
-0.57(-4.05%)
Jul 14, 2020
13.25
14.13
12.42
14.09
195,765,328
+0.25(+1.81%)
Jul 13, 2020
15.26
16.44
13.61
13.84
312,279,008
-1.14(-7.61%)
Jul 10, 2020
15.61
15.73
14.20
14.98
318,851,200
+0.41(+2.81%)
Jul 09, 2020
13.50
14.63
13.07
14.57
315,886,272
+1.39(+10.55%)
Jul 08, 2020
14.10
15.28
12.00
13.18
570,261,184
-0.04(-0.30%)
Jul 07, 2020
11.26
13.77
10.70
13.22
443,569,312
+1.71(+14.86%)
Jul 06, 2020
11.56
12.30
10.93
11.51
327,866,784
+2.13(+22.71%)
Jul 02, 2020
9.050
9.400
8.700
9.380
221,496,608
+1.47(+18.58%)
Jul 01, 2020
7.790
7.990
7.670
7.910
64,669,008
+0.19(+2.46%)
Jun 30, 2020
7.210
7.750
7.120
7.720
84,366,328
+0.49(+6.78%)
Jun 29, 2020
6.980
7.250
6.710
7.230
45,991,396
+0.33(+4.78%)
Jun 26, 2020
7.030
7.180
6.800
6.900
33,596,800
-0.18(-2.54%)
Jun 25, 2020
6.660
7.140
6.600
7.080
46,545,860
+0.22(+3.21%)
Jun 24, 2020
6.930
7.080
6.500
6.860
103,733,344
-0.37(-5.12%)
Jun 23, 2020
7.550
7.680
7.190
7.230
79,768,904
-0.20(-2.69%)
Jun 22, 2020
7.860
7.900
7.380
7.430
112,815,968
+0.09(+1.23%)
Jun 19, 2020
7.360
7.630
7.230
7.340
84,604,096
+0.16(+2.23%)
Jun 18, 2020
6.800
7.360
6.780
7.180
78,649,104
+0.34(+4.97%)
Jun 17, 2020
6.930
6.980
6.580
6.840
58,876,200
-0.15(-2.15%)
Jun 16, 2020
7.430
7.440
6.530
6.990
130,367,504
+0.16(+2.34%)
Jun 15, 2020
5.970
6.990
5.920
6.830
113,422,272
+0.73(+11.97%)
Jun 12, 2020
6.200
6.320
5.920
6.100
59,838,800
+0.19(+3.21%)
Jun 11, 2020
5.790
6.090
5.660
5.910
126,376,536
-0.39(-6.19%)
Jun 10, 2020
6.720
6.950
6.160
6.300
100,061,248
-0.38(-5.69%)
Jun 09, 2020
5.840
6.830
5.760
6.680
136,464,560
+0.71(+11.89%)
Jun 08, 2020
5.810
6.080
5.680
5.970
85,778,032
+0.38(+6.80%)
Jun 05, 2020
6.030
6.075
5.520
5.590
90,811,800
-0.38(-6.37%)
Jun 04, 2020
6.010
6.200
5.610
5.970
172,820,688
+0.37(+6.61%)
Jun 03, 2020
5.000
5.700
4.980
5.600
198,593,584
+0.90(+19.15%)
Jun 02, 2020
4.360
4.730
4.350
4.700
82,020,240
+0.49(+11.64%)
Jun 01, 2020
4.000
4.330
3.960
4.210
69,134,928
+0.23(+5.78%)
May 29, 2020
3.820
4.000
3.730
3.980
50,395,300
+0.15(+3.92%)
May 28, 2020
3.980
4.120
3.750
3.830
62,916,224
-0.34(-8.15%)
May 27, 2020
4.010
4.200
3.900
4.170
70,432,464
+0.36(+9.45%)
May 26, 2020
3.420
3.830
3.400
3.810
59,780,708
+0.54(+16.51%)
May 22, 2020
3.330
3.340
3.180
3.270
22,887,300
-0.06(-1.80%)
May 21, 2020
3.400
3.440
3.230
3.330
41,570,352
-0.15(-4.31%)
May 20, 2020
3.760
3.820
3.400
3.480
51,696,096
-0.21(-5.69%)
May 19, 2020
3.620
3.750
3.590
3.690
21,684,504
+0.10(+2.79%)
May 18, 2020
3.500
3.690
3.500
3.590
27,803,332
+0.22(+6.53%)
May 15, 2020
3.370
3.450
3.360
3.370
13,698,900
-0.08(-2.32%)
May 14, 2020
3.330
3.520
3.270
3.450
20,917,228
+0.01(+0.29%)
May 13, 2020
3.640
3.680
3.320
3.440
33,986,952
-0.18(-4.97%)
May 12, 2020
3.740
3.780
3.610
3.620
21,867,280
-0.12(-3.21%)
May 11, 2020
3.720
3.770
3.660
3.740
16,558,248
-0.03(-0.80%)
May 08, 2020
3.680
3.800
3.600
3.770
27,861,700
+0.14(+3.86%)
May 07, 2020
3.630
3.670
3.520
3.630
26,676,962
+0.01(+0.28%)
May 06, 2020
3.590
3.650
3.450
3.620
54,251,424
+0.34(+10.37%)
May 05, 2020
3.440
3.480
3.280
3.280
22,305,324
-0.06(-1.80%)
May 04, 2020
3.080
3.360
3.080
3.340
23,363,952
+0.16(+5.03%)
May 01, 2020
3.300
3.330
3.120
3.180
31,268,800
-0.23(-6.74%)
Apr 30, 2020
3.630
3.720
3.370
3.410
44,488,376
-0.20(-5.54%)
Apr 29, 2020
3.830
3.980
3.590
3.610
89,109,800
+0.27(+8.08%)
Apr 28, 2020
3.400
3.440
3.200
3.340
36,236,968
+0.10(+3.09%)
Apr 27, 2020
3.000
3.260
2.950
3.240
35,614,680
+0.30(+10.20%)
Apr 24, 2020
3.080
3.100
2.910
2.940
22,126,100
-0.12(-3.92%)
Apr 23, 2020
3.200
3.200
3.050
3.060
17,378,820
-0.03(-0.97%)
Apr 22, 2020
3.090
3.150
3.050
3.090
14,508,010
+0.07(+2.32%)
Apr 21, 2020
3.100
3.220
3.010
3.020
19,780,932
-0.17(-5.33%)
Apr 20, 2020
3.180
3.350
3.050
3.190
18,656,960
-0.02(-0.62%)
Apr 17, 2020
3.360
3.360
3.150
3.210
22,031,900
-0.04(-1.23%)
Apr 16, 2020
3.300
3.410
3.200
3.250
37,628,040
+0.05(+1.56%)
Apr 15, 2020
2.950
3.200
2.880
3.200
27,476,312
+0.19(+6.31%)
Apr 14, 2020
3.150
3.160
2.920
3.010
36,428,072
+0.04(+1.35%)
Apr 13, 2020
2.670
2.970
2.630
2.970
38,302,496
+0.30(+11.24%)
Apr 09, 2020
2.820
2.820
2.630
2.670
32,810,000
-0.07(-2.55%)
Apr 08, 2020
2.760
2.800
2.710
2.740
18,276,512
+0.04(+1.48%)
Apr 07, 2020
2.810
2.810
2.650
2.700
46,088,664
+0.23(+9.31%)
Apr 06, 2020
2.480
2.550
2.400
2.470
34,833,680
+0.07(+2.92%)
Apr 03, 2020
2.450
2.490
2.330
2.400
19,519,500
+0.01(+0.42%)
Apr 02, 2020
2.510
2.590
2.220
2.390
58,851,800
-0.26(-9.81%)
Apr 01, 2020
2.630
2.760
2.600
2.650
17,074,720
-0.13(-4.68%)
Mar 31, 2020
2.830
2.880
2.680
2.780
30,243,684
+0.07(+2.58%)
Mar 30, 2020
2.810
2.830
2.700
2.710
20,083,660
-0.13(-4.58%)
Mar 27, 2020
2.850
2.890
2.760
2.840
25,131,900
-0.09(-3.07%)
Mar 26, 2020
2.810
3.070
2.780
2.930
43,616,040
+0.17(+6.16%)
Mar 25, 2020
2.720
2.990
2.600
2.760
56,537,768
+0.16(+6.15%)
Mar 24, 2020
2.550
2.750
2.400
2.600
64,651,404
+0.23(+9.70%)
Mar 23, 2020
2.340
2.370
2.150
2.370
47,391,808
-0.03(-1.25%)
Mar 20, 2020
2.490
2.640
2.350
2.400
50,528,400
+0.02(+0.84%)
Mar 19, 2020
2.300
2.550
2.230
2.380
35,474,780
-0.05(-2.06%)
Mar 18, 2020
2.400
2.580
2.110
2.430
94,319,976
-0.47(-16.21%)
Mar 17, 2020
2.970
3.120
2.790
2.900
34,799,992
-0.04(-1.36%)
Mar 16, 2020
2.870
3.110
2.750
2.940
41,227,608
-0.17(-5.47%)
Mar 13, 2020
3.280
3.330
2.990
3.110
41,770,300
-0.02(-0.64%)
Mar 12, 2020
3.060
3.230
2.980
3.130
52,338,040
-0.19(-5.72%)
Mar 11, 2020
3.380
3.530
3.260
3.320
31,574,500
-0.18(-5.14%)
Mar 10, 2020
3.490
3.540
3.290
3.500
34,822,568
+0.21(+6.38%)
Mar 09, 2020
3.010
3.540
2.990
3.290
55,143,368
-0.26(-7.32%)
Mar 06, 2020
3.620
3.660
3.420
3.550
61,238,000
-0.17(-4.57%)
Mar 05, 2020
3.790
3.890
3.680
3.720
72,609,392
-0.15(-3.88%)
Mar 04, 2020
4.030
4.070
3.770
3.870
49,331,716
-0.19(-4.68%)
Mar 03, 2020
4.080
4.210
3.950
4.060
47,514,456
-0.05(-1.22%)
Mar 02, 2020
4.150
4.190
3.900
4.110
55,896,776
-0.02(-0.48%)
Feb 28, 2020
3.960
4.140
3.870
4.130
63,782,000
-0.01(-0.24%)
Feb 27, 2020
4.090
4.300
3.920
4.140
77,442,056
-0.20(-4.61%)
Feb 26, 2020
4.500
4.710
4.300
4.340
69,583,888
-0.06(-1.36%)
Feb 25, 2020
5.190
5.190
4.240
4.400
205,935,152
+0.53(+13.70%)
Feb 24, 2020
3.790
3.930
3.760
3.870
55,974,408
-0.21(-5.15%)
Feb 21, 2020
4.200
4.200
4.020
4.080
40,482,800
-0.18(-4.23%)
Feb 20, 2020
4.100
4.400
4.010
4.260
86,793,584
+0.18(+4.41%)
Feb 19, 2020
3.930
4.100
3.860
4.080
72,987,688
+0.28(+7.37%)
Feb 18, 2020
3.900
3.980
3.760
3.800
47,722,624
+0.03(+0.80%)
Feb 14, 2020
4.020
4.035
3.750
3.770
69,655,600
-0.26(-6.45%)
Feb 13, 2020
3.950
4.050
3.860
4.030
42,250,768
-0.04(-0.98%)
Feb 12, 2020
4.000
4.200
3.980
4.070
50,766,208
+0.09(+2.26%)
Feb 11, 2020
3.830
4.050
3.800
3.980
54,042,944
+0.11(+2.84%)
Feb 10, 2020
3.670
3.910
3.620
3.870
67,050,336
+0.06(+1.57%)
Feb 07, 2020
4.020
4.020
3.740
3.810
80,780,600
-0.27(-6.62%)
Feb 06, 2020
4.200
4.330
4.050
4.080
75,472,784
-0.30(-6.85%)
Feb 05, 2020
4.370
4.480
4.130
4.380
73,562,008
-0.13(-2.88%)
Feb 04, 2020
4.290
4.700
4.160
4.510
123,455,424
+0.45(+11.08%)
Feb 03, 2020
3.540
4.110
3.520
4.060
73,861,880
+0.28(+7.41%)
Jan 31, 2020
4.020
4.040
3.670
3.780
77,923,200
-0.30(-7.35%)
Jan 30, 2020
4.240
4.380
4.010
4.080
74,909,576
-0.19(-4.45%)
Jan 29, 2020
4.220
4.330
4.020
4.270
53,882,676
+0.06(+1.43%)
Jan 28, 2020
4.250
4.270
4.030
4.210
48,845,528
+0.20(+4.99%)
Jan 27, 2020
3.980
4.350
3.840
4.010
101,470,056
-0.65(-13.95%)
Jan 24, 2020
5.000
5.060
4.510
4.660
65,537,900
-0.26(-5.28%)
Jan 23, 2020
4.570
4.950
4.310
4.920
102,414,416
+0.13(+2.71%)
Jan 22, 2020
5.420
5.650
4.690
4.790
206,968,064
-0.38(-7.35%)
Jan 21, 2020
4.600
5.290
4.520
5.170
181,142,256
+0.50(+10.71%)
Jan 17, 2020
4.510
4.705
4.460
4.670
109,601,200
+0.30(+6.86%)
Jan 16, 2020
3.990
4.400
3.910
4.370
99,223,648
+0.08(+1.86%)
Jan 15, 2020
4.190
4.480
4.000
4.290
234,579,024
+0.53(+14.10%)
Jan 14, 2020
3.700
3.820
3.610
3.760
55,204,132
+0.06(+1.62%)
Jan 13, 2020
3.700
3.730
3.520
3.700
59,777,336
+0.19(+5.41%)
Jan 10, 2020
3.490
3.575
3.400
3.510
35,762,400
+0.08(+2.33%)
Jan 09, 2020
3.440
3.580
3.330
3.430
54,647,456
+0.04(+1.18%)
Jan 08, 2020
3.140
3.490
3.130
3.390
65,135,408
+0.15(+4.63%)
Jan 07, 2020
3.700
3.730
3.210
3.240
106,564,328
-0.44(-11.96%)
Jan 06, 2020
4.190
4.240
3.660
3.680
106,641,776
-0.15(-3.92%)
Jan 03, 2020
3.500
3.900
3.480
3.830
82,981,600
+0.12(+3.23%)
Jan 02, 2020
4.100
4.100
3.610
3.710
103,746,928
-0.31(-7.71%)
Dec 31, 2019
4.150
4.420
3.820
4.020
215,200,704
+0.30(+8.06%)
Dec 30, 2019
2.920
4.870
2.880
3.720
432,968,640
+1.30(+53.72%)
Dec 27, 2019
2.540
2.550
2.410
2.420
37,703,700
-0.09(-3.59%)
Dec 26, 2019
2.450
2.520
2.350
2.510
44,174,032
-0.02(-0.79%)
Dec 24, 2019
2.630
2.630
2.450
2.530
32,029,800
-0.14(-5.24%)
Dec 23, 2019
2.740
2.760
2.650
2.670
28,571,940
-0.02(-0.74%)
Dec 20, 2019
2.650
2.720
2.630
2.690
51,014,300
+0.07(+2.67%)
Dec 19, 2019
2.690
2.730
2.610
2.620
36,301,288
-0.01(-0.38%)
Dec 18, 2019
2.580
2.670
2.540
2.630
31,811,112
+0.04(+1.54%)
Dec 17, 2019
2.540
2.630
2.500
2.590
45,654,512
+0.11(+4.44%)
Dec 16, 2019
2.440
2.550
2.390
2.480
36,916,616
+0.09(+3.77%)
Dec 13, 2019
2.310
2.430
2.288
2.390
37,269,700
+0.12(+5.29%)
Dec 12, 2019
2.300
2.330
2.260
2.270
22,457,816
+0.01(+0.44%)
Dec 11, 2019
2.260
2.320
2.230
2.260
20,342,900
-0.01(-0.44%)
Dec 10, 2019
2.200
2.280
2.140
2.270
25,222,188
+0.05(+2.25%)
Dec 09, 2019
2.210
2.250
2.110
2.220
31,542,994
-0.04(-1.77%)
Dec 06, 2019
2.320
2.340
2.200
2.260
32,061,300
-0.01(-0.44%)
Dec 05, 2019
2.530
2.570
2.250
2.270
53,235,152
-0.15(-6.20%)
Dec 04, 2019
2.420
2.580
2.410
2.420
46,850,732
+0.02(+0.83%)
Dec 03, 2019
2.310
2.480
2.250
2.400
37,983,720
-0.04(-1.64%)
Dec 02, 2019
2.350
2.440
2.300
2.440
33,045,922
+0.17(+7.49%)
Nov 29, 2019
2.360
2.360
2.200
2.270
32,640,200
-0.19(-7.72%)
Nov 27, 2019
2.320
2.500
2.280
2.460
77,494,304
+0.18(+7.89%)
Nov 26, 2019
2.120
2.290
2.120
2.280
55,606,300
+0.23(+11.22%)
Nov 25, 2019
1.990
2.120
1.960
2.050
36,897,160
+0.11(+5.67%)
Nov 22, 2019
2.040
2.050
1.880
1.940
25,210,900
-0.04(-2.02%)
Nov 21, 2019
1.870
2.040
1.820
1.980
41,485,400
+0.14(+7.61%)
Nov 20, 2019
1.850
1.870
1.770
1.840
20,752,748
+0.01(+0.55%)
Nov 19, 2019
1.780
1.890
1.780
1.830
26,812,656
+0.03(+1.67%)
Nov 18, 2019
1.880
1.900
1.730
1.800
26,524,834
+0.00(+0.00%)
Nov 15, 2019
1.750
1.840
1.660
1.800
32,267,800
+0.05(+2.86%)
Nov 14, 2019
1.860
1.890
1.660
1.750
46,752,992
-0.15(-7.89%)
Nov 13, 2019
1.900
1.990
1.850
1.900
25,006,070
-0.04(-2.06%)
Nov 12, 2019
1.900
2.050
1.830
1.940
27,760,614
+0.08(+4.30%)
Nov 11, 2019
1.900
1.960
1.780
1.860
34,339,220
-0.12(-6.06%)
Nov 08, 2019
2.130
2.130
1.940
1.980
38,420,900
-0.09(-4.35%)
Nov 07, 2019
2.110
2.200
2.050
2.070
39,514,632
+0.04(+1.97%)
Nov 06, 2019
2.460
2.460
1.960
2.030
114,092,096
-0.31(-13.25%)
Nov 05, 2019
1.880
2.380
1.800
2.340
184,235,888
+0.63(+36.84%)
Nov 04, 2019
1.650
1.900
1.580
1.710
61,170,968
+0.19(+12.50%)
Nov 01, 2019
1.490
1.550
1.490
1.520
18,037,400
+0.07(+4.83%)
Oct 31, 2019
1.470
1.540
1.440
1.450
22,410,536
+0.02(+1.40%)
Oct 30, 2019
1.420
1.450
1.360
1.430
20,872,622
+0.04(+2.88%)
Oct 29, 2019
1.450
1.450
1.390
1.390
22,371,626
-0.07(-4.79%)
Oct 28, 2019
1.430
1.500
1.380
1.460
32,731,788
-0.05(-3.31%)
Oct 25, 2019
1.540
1.555
1.500
1.510
20,583,402
-0.03(-1.95%)
Oct 24, 2019
1.570
1.600
1.530
1.540
21,607,322
+0.01(+0.65%)
Oct 23, 2019
1.580
1.600
1.520
1.530
12,799,965
-0.05(-3.16%)
Oct 22, 2019
1.700
1.770
1.520
1.580
39,044,504
-0.11(-6.51%)
Oct 21, 2019
1.520
1.770
1.490
1.690
40,258,624
+0.17(+11.18%)
Oct 18, 2019
1.450
1.550
1.440
1.520
21,500,300
+0.06(+4.11%)
Oct 17, 2019
1.460
1.500
1.420
1.460
18,378,844
+0.00(+0.00%)
Oct 16, 2019
1.460
1.520
1.400
1.460
40,817,592
-0.09(-5.81%)
Oct 15, 2019
1.630
1.640
1.540
1.550
27,691,068
+0.02(+1.31%)
Oct 14, 2019
1.560
1.570
1.520
1.530
12,589,760
-0.03(-1.92%)
Oct 11, 2019
1.550
1.590
1.500
1.560
25,706,700
+0.03(+1.96%)
Oct 10, 2019
1.640
1.640
1.500
1.530
34,037,668
-0.11(-6.71%)
Oct 09, 2019
1.750
1.760
1.580
1.640
35,964,072
-0.06(-3.53%)
Oct 08, 2019
1.730
1.800
1.660
1.700
47,235,584
+0.15(+9.68%)
Oct 07, 2019
1.580
1.590
1.450
1.550
26,930,308
-0.07(-4.32%)
Oct 04, 2019
1.600
1.690
1.560
1.620
25,306,800
-0.02(-1.22%)
Oct 03, 2019
1.590
1.700
1.430
1.640
58,696,752
+0.05(+3.14%)
Oct 02, 2019
1.190
1.650
1.190
1.590
99,410,752
+0.27(+20.45%)
Oct 01, 2019
1.510
1.510
1.220
1.320
88,262,976
-0.24(-15.38%)
Sep 30, 2019
1.720
1.730
1.530
1.560
58,945,232
-0.19(-10.86%)
Sep 27, 2019
1.940
2.000
1.710
1.750
59,980,800
-0.21(-10.71%)
Sep 26, 2019
2.050
2.060
1.900
1.960
52,859,188
-0.09(-4.39%)
Sep 25, 2019
2.150
2.150
2.020
2.050
39,246,348
-0.12(-5.53%)
Sep 24, 2019
2.220
2.240
1.970
2.170
122,277,776
-0.55(-20.22%)
Sep 23, 2019
2.980
2.980
2.710
2.720
40,547,312
-0.32(-10.53%)
Sep 20, 2019
3.140
3.160
3.020
3.040
12,053,800
-0.06(-1.94%)
Sep 19, 2019
3.120
3.160
3.080
3.100
8,833,966
+0.02(+0.65%)
Sep 18, 2019
3.210
3.210
3.030
3.080
12,570,110
-0.15(-4.64%)
Sep 17, 2019
3.110
3.180
3.000
3.230
13,000,064
+0.11(+3.53%)
Sep 16, 2019
3.150
3.210
3.090
3.120
12,367,888
-0.09(-2.80%)
Sep 13, 2019
3.220
3.270
3.150
3.210
8,371,600
+0.03(+0.94%)
Sep 12, 2019
3.240
3.270
3.100
3.180
10,952,637
-0.09(-2.75%)
Sep 11, 2019
3.280
3.330
3.160
3.270
13,575,916
-0.05(-1.51%)
Sep 10, 2019
3.130
3.330
3.070
3.320
20,842,768
+0.18(+5.73%)
Sep 09, 2019
3.000
3.140
2.930
3.140
17,381,820
+0.16(+5.37%)
Sep 06, 2019
2.990
3.000
2.870
2.980
14,509,300
+0.03(+1.02%)
Sep 05, 2019
2.810
3.000
2.800
2.950
23,264,816
+0.20(+7.27%)
Sep 04, 2019
2.700
2.750
2.640
2.750
15,192,666
+0.15(+5.77%)
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.