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
Genasys Inc
(NQ:
GNSS
)
1.790
-0.050 (-2.72%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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 (%)
Jun 14, 2024
1.800
1.830
1.700
1.790
82,000
-0.05(-2.72%)
Jun 13, 2024
1.830
1.890
1.750
1.840
125,029
-0.03(-1.36%)
Jun 12, 2024
1.810
1.890
1.787
1.865
136,341
+0.07(+3.63%)
Jun 11, 2024
1.685
1.830
1.685
1.800
29,081
+0.10(+5.88%)
Jun 10, 2024
1.890
1.990
1.690
1.700
204,163
-0.20(-10.53%)
Jun 07, 2024
1.900
1.950
1.762
1.900
156,077
+0.05(+2.70%)
Jun 06, 2024
1.870
1.870
1.810
1.850
40,331
+0.04(+2.21%)
Jun 05, 2024
2.030
2.040
1.765
1.810
82,653
-0.14(-7.18%)
Jun 04, 2024
1.870
1.950
1.780
1.950
145,693
+0.03(+1.56%)
Jun 03, 2024
1.860
1.930
1.830
1.920
46,814
+0.10(+5.49%)
May 31, 2024
1.800
1.870
1.740
1.820
57,094
+0.01(+0.55%)
May 30, 2024
1.780
1.880
1.780
1.810
32,423
+0.00(+0.00%)
May 29, 2024
1.720
1.830
1.720
1.810
64,916
+0.05(+2.84%)
May 28, 2024
1.790
1.878
1.660
1.760
175,938
-0.05(-2.76%)
May 24, 2024
1.740
1.870
1.710
1.810
92,918
+0.10(+5.85%)
May 23, 2024
1.820
1.820
1.680
1.710
32,490
-0.12(-6.56%)
May 22, 2024
1.750
1.940
1.730
1.830
52,197
+0.11(+6.40%)
May 21, 2024
1.750
1.750
1.650
1.720
208,173
+0.01(+0.58%)
May 20, 2024
1.760
1.800
1.700
1.710
130,263
-0.02(-1.16%)
May 17, 2024
1.908
1.940
1.690
1.730
179,332
-0.17(-8.95%)
May 16, 2024
1.990
2.009
1.880
1.900
36,105
-0.09(-4.52%)
May 15, 2024
1.940
2.065
1.850
1.990
58,204
-0.01(-0.50%)
May 14, 2024
2.160
2.230
2.000
2.000
57,346
-0.15(-6.98%)
May 13, 2024
2.220
2.248
2.150
2.150
32,494
-0.05(-2.27%)
May 10, 2024
2.170
2.240
2.150
2.200
23,752
+0.05(+2.33%)
May 09, 2024
2.180
2.300
2.150
2.150
54,835
-0.04(-1.83%)
May 08, 2024
2.210
2.240
2.180
2.190
13,089
-0.07(-3.10%)
May 07, 2024
2.320
2.380
2.260
2.260
76,101
-0.02(-0.88%)
May 06, 2024
2.300
2.350
2.253
2.280
53,232
+0.04(+1.79%)
May 03, 2024
2.350
2.350
2.200
2.240
48,039
-0.10(-4.27%)
May 02, 2024
2.200
2.340
2.170
2.340
66,280
+0.19(+8.84%)
May 01, 2024
2.080
2.190
2.053
2.150
39,719
+0.05(+2.38%)
Apr 30, 2024
2.180
2.190
2.030
2.100
9,157
-0.09(-4.11%)
Apr 29, 2024
2.220
2.250
2.140
2.190
17,265
+0.02(+0.92%)
Apr 26, 2024
2.240
2.240
2.100
2.170
12,833
+0.05(+2.36%)
Apr 25, 2024
2.060
2.130
2.040
2.120
13,084
+0.02(+0.95%)
Apr 24, 2024
2.170
2.190
2.045
2.100
21,561
-0.05(-2.33%)
Apr 23, 2024
2.050
2.153
1.990
2.150
53,574
+0.12(+5.91%)
Apr 22, 2024
1.990
2.090
1.950
2.030
66,225
+0.04(+2.01%)
Apr 19, 2024
2.010
2.050
1.980
1.990
20,302
-0.06(-2.93%)
Apr 18, 2024
1.990
2.050
1.960
2.050
27,235
+0.06(+3.02%)
Apr 17, 2024
2.050
2.054
1.870
1.990
120,684
-0.05(-2.45%)
Apr 16, 2024
2.100
2.100
1.925
2.040
67,637
-0.06(-2.86%)
Apr 15, 2024
2.172
2.205
2.058
2.100
103,068
-0.09(-4.11%)
Apr 12, 2024
2.250
2.360
2.140
2.190
31,411
-0.08(-3.52%)
Apr 11, 2024
2.230
2.310
2.180
2.270
40,241
-0.03(-1.30%)
Apr 10, 2024
2.220
2.440
2.210
2.300
34,026
-0.05(-2.13%)
Apr 09, 2024
2.400
2.428
2.300
2.350
65,911
-0.05(-2.08%)
Apr 08, 2024
2.420
2.420
2.340
2.400
47,370
+0.06(+2.56%)
Apr 05, 2024
2.270
2.400
2.270
2.340
31,981
+0.07(+3.08%)
Apr 04, 2024
2.430
2.440
2.240
2.270
83,770
-0.18(-7.35%)
Apr 03, 2024
2.400
2.500
2.332
2.450
74,876
+0.07(+2.94%)
Apr 02, 2024
2.340
2.400
2.270
2.380
46,321
+0.05(+2.15%)
Apr 01, 2024
2.360
2.390
2.240
2.330
66,892
-0.04(-1.69%)
Mar 28, 2024
2.400
2.460
2.350
2.370
110,435
-0.03(-1.25%)
Mar 27, 2024
2.600
2.640
2.310
2.400
89,347
-0.04(-1.64%)
Mar 26, 2024
2.200
2.479
2.200
2.440
184,496
+0.25(+11.42%)
Mar 25, 2024
2.100
2.190
2.050
2.190
79,850
+0.09(+4.29%)
Mar 22, 2024
2.010
2.150
2.010
2.100
133,440
+0.09(+4.48%)
Mar 21, 2024
1.870
2.038
1.870
2.010
125,933
+0.15(+8.36%)
Mar 20, 2024
1.900
1.900
1.800
1.855
19,201
+0.04(+2.49%)
Mar 19, 2024
1.800
1.860
1.800
1.810
72,338
-0.01(-0.55%)
Mar 18, 2024
1.850
1.940
1.820
1.820
51,328
-0.01(-0.55%)
Mar 15, 2024
1.790
1.840
1.770
1.830
47,696
+0.04(+2.23%)
Mar 14, 2024
1.850
1.920
1.740
1.790
79,320
-0.06(-3.24%)
Mar 13, 2024
1.910
1.920
1.850
1.850
32,676
-0.07(-3.65%)
Mar 12, 2024
1.970
1.970
1.864
1.920
26,560
-0.02(-1.03%)
Mar 11, 2024
1.940
1.970
1.940
1.940
31,123
+0.02(+1.04%)
Mar 08, 2024
2.000
2.000
1.870
1.920
81,678
-0.08(-4.00%)
Mar 07, 2024
1.980
2.000
1.887
2.000
43,625
+0.01(+0.50%)
Mar 06, 2024
1.970
2.040
1.960
1.990
36,572
-0.01(-0.50%)
Mar 05, 2024
1.980
2.000
1.950
2.000
34,305
+0.01(+0.50%)
Mar 04, 2024
1.990
1.990
1.910
1.990
64,789
+0.02(+1.02%)
Mar 01, 2024
1.980
1.980
1.860
1.970
51,924
-0.01(-0.51%)
Feb 29, 2024
2.040
2.040
1.920
1.980
147,435
-0.02(-1.00%)
Feb 28, 2024
1.980
2.030
1.955
2.000
44,511
+0.03(+1.52%)
Feb 27, 2024
2.030
2.050
1.920
1.970
122,034
-0.06(-2.96%)
Feb 26, 2024
2.010
2.040
1.980
2.030
43,307
+0.04(+2.01%)
Feb 23, 2024
2.110
2.210
1.950
1.990
218,661
-0.12(-5.69%)
Feb 22, 2024
2.080
2.190
2.055
2.110
129,604
+0.06(+2.93%)
Feb 21, 2024
2.100
2.120
1.920
2.050
87,935
-0.05(-2.38%)
Feb 20, 2024
1.900
2.130
1.881
2.100
166,999
+0.17(+8.81%)
Feb 16, 2024
1.720
1.970
1.720
1.930
162,116
+0.15(+8.43%)
Feb 15, 2024
1.710
1.780
1.700
1.780
266,379
+0.07(+4.09%)
Feb 14, 2024
1.830
1.830
1.690
1.710
278,259
-0.18(-9.28%)
Feb 13, 2024
1.690
1.930
1.690
1.885
356,159
+0.07(+4.14%)
Feb 12, 2024
1.820
2.060
1.760
1.810
972,912
+0.26(+16.40%)
Feb 09, 2024
1.540
1.580
1.540
1.555
65,649
-0.01(-0.32%)
Feb 08, 2024
1.560
1.610
1.540
1.560
50,420
-0.00(-0.32%)
Feb 07, 2024
1.620
1.620
1.550
1.565
45,279
-0.01(-0.32%)
Feb 06, 2024
1.610
1.610
1.560
1.570
127,701
-0.01(-0.63%)
Feb 05, 2024
1.630
1.660
1.560
1.580
76,099
-0.03(-1.86%)
Feb 02, 2024
1.590
1.610
1.510
1.610
84,830
+0.07(+4.55%)
Feb 01, 2024
1.570
1.590
1.540
1.540
49,016
-0.03(-1.91%)
Jan 31, 2024
1.570
1.670
1.570
1.570
35,490
-0.01(-0.63%)
Jan 30, 2024
1.600
1.670
1.558
1.580
39,152
-0.05(-3.07%)
Jan 29, 2024
1.620
1.650
1.620
1.630
14,261
+0.01(+0.62%)
Jan 26, 2024
1.710
1.720
1.575
1.620
45,042
-0.03(-1.82%)
Jan 25, 2024
1.730
1.740
1.620
1.650
38,745
-0.09(-5.17%)
Jan 24, 2024
1.790
1.790
1.730
1.740
7,088
+0.02(+1.16%)
Jan 23, 2024
1.750
1.795
1.720
1.720
110,350
-0.01(-0.58%)
Jan 22, 2024
1.720
1.750
1.700
1.730
51,092
+0.02(+1.17%)
Jan 19, 2024
1.690
1.740
1.650
1.710
114,067
+0.02(+1.18%)
Jan 18, 2024
1.590
1.790
1.590
1.690
155,783
+0.13(+8.33%)
Jan 17, 2024
1.530
1.621
1.522
1.560
98,597
+0.00(+0.00%)
Jan 16, 2024
1.816
1.816
1.560
1.560
100,697
-0.06(-3.70%)
Jan 12, 2024
1.660
1.734
1.620
1.620
52,292
-0.06(-3.57%)
Jan 11, 2024
1.750
1.760
1.680
1.680
58,492
-0.04(-2.33%)
Jan 10, 2024
1.760
1.780
1.720
1.720
44,665
-0.04(-2.27%)
Jan 09, 2024
1.800
1.820
1.760
1.760
56,528
-0.03(-1.68%)
Jan 08, 2024
1.810
1.853
1.790
1.790
52,450
-0.01(-0.56%)
Jan 05, 2024
1.810
1.835
1.800
1.800
55,558
-0.02(-1.10%)
Jan 04, 2024
1.980
1.980
1.820
1.820
62,446
-0.13(-6.67%)
Jan 03, 2024
1.960
1.990
1.910
1.950
67,778
-0.02(-1.02%)
Jan 02, 2024
2.000
2.020
1.940
1.970
74,184
-0.06(-2.96%)
Dec 29, 2023
2.110
2.140
2.000
2.030
132,092
-0.05(-2.40%)
Dec 28, 2023
2.040
2.100
2.020
2.080
102,464
+0.08(+4.00%)
Dec 27, 2023
1.870
2.080
1.870
2.000
187,601
+0.11(+5.82%)
Dec 26, 2023
1.740
1.993
1.740
1.890
209,983
+0.13(+7.39%)
Dec 22, 2023
1.660
1.780
1.630
1.760
152,688
+0.13(+7.98%)
Dec 21, 2023
1.730
1.740
1.630
1.630
186,877
-0.01(-0.61%)
Dec 20, 2023
1.750
1.750
1.630
1.640
71,298
-0.08(-4.65%)
Dec 19, 2023
1.740
1.750
1.640
1.720
156,259
-0.02(-1.15%)
Dec 18, 2023
1.830
1.923
1.730
1.740
122,262
-0.12(-6.45%)
Dec 15, 2023
1.790
1.860
1.770
1.860
227,980
+0.07(+3.91%)
Dec 14, 2023
1.890
1.890
1.750
1.790
105,449
+0.04(+2.29%)
Dec 13, 2023
1.710
1.810
1.660
1.750
89,323
+0.05(+2.94%)
Dec 12, 2023
1.680
1.800
1.680
1.700
143,049
+0.05(+3.03%)
Dec 11, 2023
1.620
1.720
1.580
1.650
207,392
+0.00(+0.00%)
Dec 08, 2023
1.750
1.750
1.610
1.650
144,961
-0.07(-4.07%)
Dec 07, 2023
1.670
1.740
1.630
1.720
131,279
+0.07(+4.24%)
Dec 06, 2023
1.660
1.700
1.630
1.650
56,189
+0.01(+0.61%)
Dec 05, 2023
1.680
1.700
1.600
1.640
83,253
-0.05(-2.96%)
Dec 04, 2023
1.630
1.700
1.610
1.690
101,209
+0.04(+2.42%)
Dec 01, 2023
1.630
1.713
1.620
1.650
134,091
+0.04(+2.48%)
Nov 30, 2023
1.630
1.650
1.600
1.610
42,969
+0.00(+0.00%)
Nov 29, 2023
1.600
1.659
1.600
1.610
18,976
-0.01(-0.53%)
Nov 28, 2023
1.660
1.660
1.600
1.619
67,078
-0.01(-0.70%)
Nov 27, 2023
1.650
1.680
1.630
1.630
21,996
+0.01(+0.62%)
Nov 24, 2023
1.630
1.640
1.610
1.620
4,695
+0.02(+1.25%)
Nov 22, 2023
1.640
1.679
1.590
1.600
55,862
-0.06(-3.61%)
Nov 21, 2023
1.660
1.729
1.640
1.660
40,793
-0.04(-2.35%)
Nov 20, 2023
1.740
1.750
1.690
1.700
31,012
+0.01(+0.59%)
Nov 17, 2023
1.750
1.750
1.660
1.690
52,095
-0.06(-3.43%)
Nov 16, 2023
1.780
1.790
1.710
1.750
12,062
-0.03(-1.69%)
Nov 15, 2023
1.740
1.820
1.740
1.780
51,749
+0.07(+4.09%)
Nov 14, 2023
1.660
1.740
1.650
1.710
66,557
+0.10(+6.21%)
Nov 13, 2023
1.650
1.675
1.600
1.610
120,254
-0.01(-0.62%)
Nov 10, 2023
1.670
1.715
1.620
1.620
94,473
-0.06(-3.57%)
Nov 09, 2023
1.760
1.760
1.660
1.680
43,664
-0.05(-2.89%)
Nov 08, 2023
1.758
1.758
1.690
1.730
26,230
+0.05(+2.98%)
Nov 07, 2023
1.710
1.740
1.670
1.680
27,329
-0.01(-0.59%)
Nov 06, 2023
1.740
1.738
1.690
1.690
41,397
+0.00(+0.00%)
Nov 03, 2023
1.800
1.810
1.690
1.690
86,985
-0.06(-3.43%)
Nov 02, 2023
1.730
1.790
1.730
1.750
21,915
+0.02(+1.16%)
Nov 01, 2023
1.720
1.774
1.700
1.730
42,653
-0.05(-2.81%)
Oct 31, 2023
1.840
1.884
1.730
1.780
46,141
+0.00(+0.00%)
Oct 30, 2023
1.700
1.810
1.690
1.780
24,991
+0.09(+5.33%)
Oct 27, 2023
1.680
1.720
1.670
1.690
86,823
-0.01(-0.59%)
Oct 26, 2023
1.750
1.750
1.690
1.700
176,205
-0.06(-3.41%)
Oct 25, 2023
1.800
1.840
1.760
1.760
54,176
-0.01(-0.56%)
Oct 24, 2023
1.800
1.830
1.750
1.770
28,585
-0.05(-2.75%)
Oct 23, 2023
1.780
1.872
1.750
1.820
109,580
+0.01(+0.55%)
Oct 20, 2023
1.880
1.893
1.810
1.810
102,014
-0.04(-2.16%)
Oct 19, 2023
1.920
1.920
1.850
1.850
59,585
-0.01(-0.54%)
Oct 18, 2023
1.950
1.976
1.840
1.860
118,285
-0.08(-4.12%)
Oct 17, 2023
1.890
2.000
1.890
1.940
227,512
+0.01(+0.52%)
Oct 16, 2023
1.970
2.020
1.930
1.930
245,927
+0.01(+0.52%)
Oct 13, 2023
2.020
2.020
1.920
1.920
68,804
-0.07(-3.52%)
Oct 12, 2023
1.970
1.992
1.940
1.990
23,371
+0.03(+1.53%)
Oct 11, 2023
1.900
2.020
1.900
1.960
100,863
+0.04(+2.08%)
Oct 10, 2023
1.990
2.040
1.910
1.920
188,317
-0.03(-1.54%)
Oct 09, 2023
2.000
2.000
1.880
1.950
74,954
-0.05(-2.50%)
Oct 06, 2023
1.960
2.005
1.880
2.000
121,259
+0.08(+4.17%)
Oct 05, 2023
1.950
2.050
1.920
1.920
108,886
-0.03(-1.54%)
Oct 04, 2023
1.930
2.000
1.900
1.950
114,679
-0.01(-0.51%)
Oct 03, 2023
2.070
2.080
1.950
1.960
114,483
-0.05(-2.49%)
Oct 02, 2023
2.000
2.060
1.990
2.010
107,691
+0.00(+0.00%)
Sep 29, 2023
2.030
2.070
1.960
2.010
242,703
-0.05(-2.43%)
Sep 28, 2023
1.820
2.070
1.820
2.060
1,381,652
-0.50(-19.53%)
Sep 27, 2023
2.700
2.770
2.550
2.560
132,011
-0.11(-4.12%)
Sep 26, 2023
2.810
2.840
2.610
2.670
127,347
-0.12(-4.30%)
Sep 25, 2023
2.700
2.850
2.780
2.790
94,062
+0.10(+3.72%)
Sep 22, 2023
2.880
3.004
2.660
2.690
96,804
-0.16(-5.61%)
Sep 21, 2023
2.850
3.000
2.820
2.850
23,627
-0.03(-1.04%)
Sep 20, 2023
3.000
3.005
2.850
2.880
43,622
-0.09(-3.03%)
Sep 19, 2023
3.000
3.006
2.920
2.970
33,221
+0.06(+2.06%)
Sep 18, 2023
3.000
3.040
2.910
2.910
99,254
-0.14(-4.59%)
Sep 15, 2023
3.150
3.210
3.020
3.050
80,787
-0.13(-4.09%)
Sep 14, 2023
3.060
3.190
3.030
3.180
40,614
+0.12(+3.92%)
Sep 13, 2023
3.170
3.175
3.060
3.060
55,343
-0.12(-3.77%)
Sep 12, 2023
3.400
3.420
3.180
3.180
60,934
-0.22(-6.47%)
Sep 11, 2023
3.470
3.540
3.400
3.400
29,759
-0.06(-1.73%)
Sep 08, 2023
3.450
3.490
3.433
3.460
38,646
-0.01(-0.29%)
Sep 07, 2023
3.480
3.540
3.450
3.470
37,298
-0.03(-0.86%)
Sep 06, 2023
3.520
3.650
3.450
3.500
66,803
+0.04(+1.16%)
Sep 05, 2023
3.450
3.490
3.270
3.460
133,645
-0.02(-0.57%)
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.