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
OceanPal Inc. - Common Stock
(NQ:
OP
)
2.226
-0.004 (-0.18%)
Streaming Delayed Price
Updated: 3:50 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 (%)
Aug 31, 2023
1.690
1.740
1.650
1.700
57,603
+0.02(+1.19%)
Aug 30, 2023
1.600
1.680
1.600
1.680
41,120
+0.05(+3.07%)
Aug 29, 2023
1.640
1.650
1.570
1.630
102,367
+0.02(+1.24%)
Aug 28, 2023
1.590
1.650
1.550
1.610
54,285
+0.04(+2.55%)
Aug 25, 2023
1.540
1.570
1.530
1.570
16,351
+0.04(+2.61%)
Aug 24, 2023
1.620
1.630
1.530
1.530
31,107
-0.10(-6.13%)
Aug 23, 2023
1.590
1.630
1.560
1.630
18,293
+0.06(+3.82%)
Aug 22, 2023
1.630
1.670
1.550
1.570
63,133
-0.06(-3.68%)
Aug 21, 2023
1.650
1.650
1.630
1.630
28,873
-0.02(-1.21%)
Aug 18, 2023
1.690
1.690
1.630
1.650
30,612
-0.04(-2.37%)
Aug 17, 2023
1.720
1.720
1.650
1.690
25,653
-0.01(-0.59%)
Aug 16, 2023
1.750
1.750
1.690
1.700
35,308
-0.02(-1.16%)
Aug 15, 2023
1.750
1.760
1.700
1.720
31,272
-0.03(-1.71%)
Aug 14, 2023
1.750
1.766
1.710
1.750
52,299
+0.04(+2.34%)
Aug 11, 2023
1.770
1.777
1.700
1.710
37,462
-0.04(-2.29%)
Aug 10, 2023
1.780
1.790
1.700
1.750
46,981
-0.04(-2.23%)
Aug 09, 2023
1.880
1.880
1.770
1.790
80,569
-0.07(-3.76%)
Aug 08, 2023
1.740
1.880
1.680
1.860
109,601
+0.12(+6.90%)
Aug 07, 2023
1.790
1.820
1.675
1.740
65,996
-0.05(-2.79%)
Aug 04, 2023
1.920
1.920
1.760
1.790
108,242
-0.08(-4.28%)
Aug 03, 2023
1.760
1.950
1.750
1.870
304,977
+0.12(+6.86%)
Aug 02, 2023
1.710
1.750
1.655
1.750
74,688
+0.03(+1.74%)
Aug 01, 2023
1.780
1.790
1.700
1.720
73,452
-0.08(-4.44%)
Jul 31, 2023
1.820
1.840
1.700
1.800
218,869
+0.01(+0.56%)
Jul 28, 2023
1.630
1.880
1.620
1.790
240,387
+0.18(+11.18%)
Jul 27, 2023
1.630
1.654
1.580
1.610
58,365
+0.00(+0.00%)
Jul 26, 2023
1.620
1.630
1.540
1.610
45,013
+0.01(+0.63%)
Jul 25, 2023
1.630
1.654
1.580
1.600
42,075
-0.03(-2.14%)
Jul 24, 2023
1.630
1.700
1.630
1.635
73,182
-0.03(-2.10%)
Jul 21, 2023
1.690
1.700
1.620
1.670
48,864
+0.00(+0.00%)
Jul 20, 2023
1.660
1.680
1.620
1.670
78,775
+0.02(+1.21%)
Jul 19, 2023
1.550
1.690
1.527
1.650
132,255
+0.10(+6.45%)
Jul 18, 2023
1.590
1.590
1.520
1.550
84,150
-0.03(-1.90%)
Jul 17, 2023
1.610
1.610
1.517
1.580
86,209
+0.04(+2.27%)
Jul 14, 2023
1.630
1.660
1.520
1.545
142,067
-0.08(-4.63%)
Jul 13, 2023
1.520
1.760
1.480
1.620
1,130,586
+0.04(+2.53%)
Jul 12, 2023
1.400
2.050
1.390
1.580
1,630,341
+0.20(+14.33%)
Jul 11, 2023
1.360
1.420
1.300
1.382
245,834
+0.02(+1.62%)
Jul 10, 2023
1.480
1.485
1.260
1.360
220,296
-0.10(-6.85%)
Jul 07, 2023
1.530
1.548
1.460
1.460
175,172
-0.08(-5.19%)
Jul 06, 2023
1.640
1.650
1.520
1.540
191,664
-0.08(-4.94%)
Jul 05, 2023
1.680
1.720
1.620
1.620
72,470
-0.06(-3.57%)
Jul 03, 2023
1.630
1.760
1.610
1.680
155,776
+0.04(+2.44%)
Jun 30, 2023
1.680
1.700
1.590
1.640
88,690
-0.02(-1.20%)
Jun 29, 2023
1.700
1.700
1.600
1.660
58,787
-0.03(-1.78%)
Jun 28, 2023
1.650
1.700
1.650
1.690
99,089
+0.07(+4.32%)
Jun 27, 2023
1.630
1.750
1.600
1.620
417,871
+0.02(+1.25%)
Jun 26, 2023
1.700
1.730
1.570
1.600
158,682
-0.09(-5.33%)
Jun 23, 2023
1.700
1.730
1.660
1.690
77,410
-0.01(-0.59%)
Jun 22, 2023
1.800
1.820
1.690
1.700
141,174
-0.09(-5.29%)
Jun 21, 2023
1.800
1.838
1.770
1.795
178,032
-0.03(-1.37%)
Jun 20, 2023
1.910
1.925
1.815
1.820
112,495
-0.07(-3.70%)
Jun 16, 2023
2.010
2.060
1.810
1.890
218,333
-0.20(-9.57%)
Jun 15, 2023
2.170
2.256
1.871
2.090
273,726
-0.14(-6.28%)
Jun 14, 2023
2.690
2.710
2.170
2.230
287,243
-0.51(-18.61%)
Jun 13, 2023
3.430
3.559
2.560
2.740
771,154
-0.84(-23.52%)
Jun 12, 2023
3.380
3.640
3.370
3.583
58,301
+0.20(+6.00%)
Jun 09, 2023
3.680
3.786
3.322
3.380
55,057
-0.43(-11.29%)
Jun 08, 2023
3.990
4.138
3.500
3.810
106,104
-0.10(-2.51%)
Jun 07, 2023
3.796
4.080
3.680
3.908
36,929
-0.17(-4.12%)
Jun 06, 2023
4.216
4.400
3.902
4.076
17,772
+0.02(+0.39%)
Jun 05, 2023
4.000
4.160
3.900
4.060
20,392
+0.19(+4.80%)
Jun 02, 2023
3.800
3.900
3.650
3.874
23,845
+0.24(+6.60%)
Jun 01, 2023
3.614
3.800
3.520
3.634
20,146
+0.05(+1.45%)
May 31, 2023
4.100
4.100
3.462
3.582
39,241
-0.40(-10.14%)
May 30, 2023
4.092
4.092
3.970
3.986
20,673
-0.03(-0.85%)
May 26, 2023
4.140
4.140
4.008
4.020
14,946
+0.02(+0.50%)
May 25, 2023
4.200
4.300
4.000
4.000
19,500
-0.21(-4.99%)
May 24, 2023
4.400
4.540
4.200
4.210
17,876
-0.20(-4.62%)
May 23, 2023
4.202
4.544
4.200
4.414
36,797
+0.30(+7.34%)
May 22, 2023
4.000
4.150
4.014
4.112
30,085
+0.05(+1.28%)
May 19, 2023
4.060
4.200
4.020
4.060
35,888
-0.01(-0.20%)
May 18, 2023
4.400
4.600
4.006
4.068
87,199
-0.48(-10.59%)
May 17, 2023
4.950
4.950
4.540
4.550
29,561
-0.15(-3.19%)
May 16, 2023
5.000
5.000
4.700
4.700
15,589
-0.12(-2.41%)
May 15, 2023
4.740
4.988
4.740
4.816
18,936
+0.06(+1.18%)
May 12, 2023
4.800
5.000
4.760
4.760
13,635
-0.04(-0.87%)
May 11, 2023
5.050
5.050
4.800
4.802
30,939
-0.22(-4.38%)
May 10, 2023
5.102
5.220
5.022
5.022
23,202
-0.08(-1.53%)
May 09, 2023
5.158
5.160
5.100
5.100
18,644
-0.04(-0.78%)
May 08, 2023
5.176
5.200
5.100
5.140
15,376
+0.01(+0.19%)
May 05, 2023
5.200
5.300
5.114
5.130
17,620
-0.03(-0.58%)
May 04, 2023
5.400
5.400
5.100
5.160
11,260
-0.04(-0.77%)
May 03, 2023
5.400
5.400
5.104
5.200
16,717
-0.12(-2.33%)
May 02, 2023
5.500
5.500
5.302
5.324
21,075
-0.19(-3.38%)
May 01, 2023
5.800
5.800
5.402
5.510
13,480
+0.00(+0.04%)
Apr 28, 2023
5.790
5.790
5.290
5.508
21,171
-0.28(-4.80%)
Apr 27, 2023
5.800
6.000
5.620
5.786
16,305
+0.09(+1.51%)
Apr 26, 2023
5.954
6.000
5.600
5.700
28,823
-0.25(-4.27%)
Apr 25, 2023
6.000
6.358
5.620
5.954
14,920
-0.14(-2.27%)
Apr 24, 2023
6.188
6.200
6.006
6.092
11,726
+0.07(+1.20%)
Apr 21, 2023
6.160
6.360
6.020
6.020
22,971
-0.31(-4.90%)
Apr 20, 2023
6.392
6.700
6.200
6.330
50,436
+0.09(+1.41%)
Apr 19, 2023
6.330
6.398
6.100
6.242
11,709
-0.08(-1.20%)
Apr 18, 2023
6.160
6.600
6.102
6.318
16,288
+0.14(+2.23%)
Apr 17, 2023
6.200
6.200
5.810
6.180
13,983
+0.22(+3.62%)
Apr 14, 2023
6.290
6.316
5.962
5.964
21,240
+0.00(+0.07%)
Apr 13, 2023
7.158
7.200
5.600
5.960
69,598
-1.24(-17.22%)
Apr 12, 2023
7.000
7.840
6.800
7.200
57,786
+0.43(+6.41%)
Apr 11, 2023
6.800
7.000
6.606
6.766
13,238
+0.13(+1.90%)
Apr 10, 2023
6.800
6.800
6.610
6.640
11,858
+0.03(+0.45%)
Apr 06, 2023
7.000
7.100
6.600
6.610
11,445
-0.08(-1.20%)
Apr 05, 2023
6.800
6.900
6.690
6.690
22,228
-0.09(-1.33%)
Apr 04, 2023
7.198
7.198
6.636
6.780
16,274
-0.39(-5.47%)
Apr 03, 2023
7.318
7.318
6.860
7.172
17,560
+0.20(+2.87%)
Mar 31, 2023
7.200
7.364
6.700
6.972
29,487
-0.25(-3.43%)
Mar 30, 2023
7.368
7.402
7.220
7.220
14,920
-0.07(-0.93%)
Mar 29, 2023
7.520
7.520
7.240
7.288
15,894
-0.21(-2.83%)
Mar 28, 2023
7.600
7.700
7.416
7.500
6,193
+0.08(+1.11%)
Mar 27, 2023
7.800
7.760
7.332
7.418
30,071
+0.02(+0.24%)
Mar 24, 2023
7.400
7.600
7.400
7.400
6,385
-0.02(-0.30%)
Mar 23, 2023
7.800
7.800
7.254
7.422
10,956
-0.43(-5.50%)
Mar 22, 2023
7.770
7.900
7.602
7.854
13,683
+0.08(+0.98%)
Mar 21, 2023
7.280
7.798
7.202
7.778
13,052
+0.40(+5.45%)
Mar 20, 2023
7.600
7.600
7.220
7.376
12,965
-0.03(-0.35%)
Mar 17, 2023
7.910
7.910
7.340
7.402
10,437
-0.40(-5.10%)
Mar 16, 2023
7.160
7.900
7.060
7.800
22,461
+0.70(+9.86%)
Mar 15, 2023
7.600
7.600
7.040
7.100
33,458
-0.65(-8.36%)
Mar 14, 2023
7.580
7.998
7.560
7.748
19,010
+0.19(+2.46%)
Mar 13, 2023
8.600
8.600
7.200
7.562
73,719
-1.64(-17.80%)
Mar 10, 2023
9.800
9.958
9.186
9.200
39,436
-0.54(-5.54%)
Mar 09, 2023
10.40
10.41
9.680
9.740
17,202
-0.56(-5.44%)
Mar 08, 2023
10.40
10.66
9.840
10.30
44,257
-0.36(-3.38%)
Mar 07, 2023
10.15
10.81
9.840
10.66
32,559
+0.56(+5.54%)
Mar 06, 2023
9.800
10.17
9.644
10.10
17,168
+0.47(+4.88%)
Mar 03, 2023
10.00
10.00
9.620
9.630
27,518
-0.17(-1.73%)
Mar 02, 2023
10.00
10.17
9.600
9.800
38,232
-0.35(-3.45%)
Mar 01, 2023
10.20
10.31
10.02
10.15
19,315
-0.03(-0.26%)
Feb 28, 2023
10.40
10.98
10.17
10.18
16,902
-0.42(-3.98%)
Feb 27, 2023
10.60
11.10
10.20
10.60
26,987
-0.00(-0.02%)
Feb 24, 2023
11.00
11.30
10.54
10.60
20,202
-0.52(-4.68%)
Feb 23, 2023
9.600
11.36
9.494
11.12
47,122
+1.52(+15.83%)
Feb 22, 2023
10.80
10.80
9.494
9.600
45,593
-0.80(-7.69%)
Feb 21, 2023
11.20
11.20
10.30
10.40
48,193
-1.00(-8.77%)
Feb 17, 2023
12.20
12.20
11.20
11.40
33,351
-0.60(-5.00%)
Feb 16, 2023
12.20
12.33
11.60
12.00
30,069
-0.12(-0.96%)
Feb 15, 2023
13.00
14.06
11.00
12.12
96,004
-0.78(-6.06%)
Feb 14, 2023
12.00
13.00
11.80
12.90
65,481
+0.80(+6.60%)
Feb 13, 2023
13.00
13.80
12.00
12.10
89,511
-1.24(-9.30%)
Feb 10, 2023
14.59
14.85
12.50
13.34
102,565
-1.71(-11.37%)
Feb 09, 2023
17.20
17.20
15.00
15.05
303,793
+0.30(+2.01%)
Feb 08, 2023
22.20
23.40
14.76
14.76
315,894
-9.24(-38.52%)
Feb 07, 2023
25.00
25.00
23.20
24.00
54,440
-0.20(-0.83%)
Feb 06, 2023
22.40
25.00
22.40
24.20
31,734
+0.80(+3.42%)
Feb 03, 2023
22.40
24.00
22.00
23.40
22,841
+1.00(+4.46%)
Feb 02, 2023
21.20
24.00
20.80
22.40
43,681
+1.20(+5.66%)
Feb 01, 2023
19.60
21.40
19.42
21.20
33,237
+1.80(+9.30%)
Jan 31, 2023
18.80
20.00
18.62
19.40
10,520
+0.20(+1.02%)
Jan 30, 2023
20.80
21.00
18.60
19.20
19,230
-1.40(-6.80%)
Jan 27, 2023
21.60
21.60
20.40
20.60
9,497
-0.40(-1.90%)
Jan 26, 2023
21.60
21.71
20.60
21.00
15,102
-0.40(-1.87%)
Jan 25, 2023
19.20
21.80
19.22
21.40
28,217
+1.50(+7.52%)
Jan 24, 2023
20.60
20.60
19.40
19.90
19,111
-0.70(-3.38%)
Jan 23, 2023
19.20
20.60
18.20
20.60
28,884
+1.80(+9.57%)
Jan 20, 2023
18.20
20.80
17.40
18.80
44,246
+0.00(+0.00%)
Jan 19, 2023
17.00
19.00
17.00
18.80
22,200
+0.40(+2.17%)
Jan 18, 2023
17.00
19.00
16.60
18.40
53,262
+1.44(+8.52%)
Jan 17, 2023
16.00
17.00
15.54
16.96
40,525
+0.77(+4.74%)
Jan 13, 2023
17.53
17.80
15.80
16.19
59,798
+0.65(+4.18%)
Jan 12, 2023
18.40
18.40
15.48
15.54
127,340
-2.86(-15.56%)
Jan 11, 2023
21.40
21.80
18.40
18.40
102,644
-3.40(-15.59%)
Jan 10, 2023
21.60
22.80
21.20
21.80
26,369
+0.00(+0.00%)
Jan 09, 2023
22.00
23.00
21.60
21.80
52,650
-0.20(-0.91%)
Jan 06, 2023
22.80
23.60
21.20
22.00
86,895
-1.60(-6.78%)
Jan 05, 2023
24.80
24.80
23.20
23.60
30,015
-1.20(-4.84%)
Jan 04, 2023
24.60
25.20
22.60
24.80
63,191
+0.80(+3.33%)
Jan 03, 2023
22.00
26.00
22.00
24.00
36,205
+1.80(+8.11%)
Dec 30, 2022
22.80
24.00
22.00
22.20
23,915
-1.80(-7.50%)
Dec 29, 2022
23.80
26.40
22.60
24.00
29,182
-0.80(-3.23%)
Dec 28, 2022
22.80
25.80
21.20
24.80
39,790
+1.80(+7.83%)
Dec 27, 2022
25.40
26.00
23.00
23.00
35,966
-4.00(-14.81%)
Dec 23, 2022
30.40
32.00
24.00
27.00
109,301
+0.40(+1.50%)
Dec 22, 2022
42.80
44.60
22.62
26.60
371,517
-8.08(-23.30%)
Dec 21, 2022
46.00
102.00
32.20
34.68
200,289
-259.32(-88.20%)
Dec 20, 2022
360.40
372.20
240.00
294.00
3,220
-24.00(-7.55%)
Dec 19, 2022
340.00
334.00
300.20
318.00
124
-3.80(-1.18%)
Dec 16, 2022
340.00
340.00
310.00
321.80
238
+8.60(+2.75%)
Dec 15, 2022
343.20
345.80
310.20
313.20
450
-43.60(-12.22%)
Dec 14, 2022
381.00
387.60
349.00
356.80
450
-24.20(-6.35%)
Dec 13, 2022
400.00
411.60
378.00
381.00
220
-8.80(-2.26%)
Dec 12, 2022
400.00
420.00
388.80
389.80
174
-6.20(-1.57%)
Dec 09, 2022
416.60
444.00
396.00
396.00
279
-11.00(-2.70%)
Dec 08, 2022
418.80
418.80
400.00
407.00
89
+5.00(+1.24%)
Dec 07, 2022
412.00
412.00
399.00
402.00
169
+0.00(+0.00%)
Dec 06, 2022
440.00
440.00
400.00
402.00
292
-8.40(-2.05%)
Dec 05, 2022
440.00
440.00
405.00
410.40
265
-19.60(-4.56%)
Dec 02, 2022
472.20
480.00
413.20
430.00
598
-21.60(-4.78%)
Dec 01, 2022
424.40
500.00
424.40
451.60
951
+13.80(+3.15%)
Nov 30, 2022
427.00
509.00
400.00
437.80
1,676
-0.60(-0.14%)
Nov 29, 2022
440.00
446.00
424.00
438.40
91
-1.80(-0.41%)
Nov 28, 2022
446.00
447.00
420.00
440.20
88
-6.80(-1.52%)
Nov 25, 2022
428.00
449.40
420.00
447.00
55
+2.40(+0.54%)
Nov 23, 2022
440.00
454.00
428.00
444.60
229
-3.00(-0.67%)
Nov 22, 2022
442.20
460.00
441.00
447.60
46
-1.20(-0.27%)
Nov 21, 2022
460.00
487.80
442.00
448.80
63
-25.40(-5.36%)
Nov 18, 2022
466.40
497.60
460.00
474.20
37
-5.60(-1.17%)
Nov 17, 2022
460.00
497.80
442.20
479.80
116
+13.80(+2.96%)
Nov 16, 2022
540.00
540.00
440.20
466.00
188
-34.00(-6.80%)
Nov 15, 2022
500.00
554.40
484.00
500.00
183
+10.20(+2.08%)
Nov 14, 2022
472.60
500.20
447.00
489.80
139
+41.00(+9.14%)
Nov 11, 2022
419.80
478.00
410.20
448.80
237
+40.20(+9.84%)
Nov 10, 2022
420.00
438.20
403.40
408.60
244
-8.20(-1.97%)
Nov 09, 2022
440.00
460.00
413.00
416.80
181
-14.60(-3.38%)
Nov 08, 2022
429.00
460.00
413.00
431.40
156
+11.40(+2.71%)
Nov 07, 2022
450.00
453.20
411.80
420.00
152
-6.20(-1.45%)
Nov 04, 2022
440.00
460.00
420.00
426.20
89
+6.20(+1.48%)
Nov 03, 2022
440.00
460.00
400.00
420.00
276
-6.80(-1.59%)
Nov 02, 2022
468.00
468.00
420.00
426.80
141
-18.80(-4.22%)
Nov 01, 2022
460.00
460.00
442.00
445.60
76
+5.20(+1.18%)
Oct 31, 2022
483.80
499.20
421.20
440.40
110
-39.00(-8.14%)
Oct 28, 2022
480.00
499.60
462.40
479.40
97
+3.20(+0.67%)
Oct 27, 2022
500.00
500.00
460.80
476.20
102
+9.20(+1.97%)
Oct 26, 2022
438.00
500.00
438.00
467.00
199
+30.60(+7.01%)
Oct 25, 2022
420.00
440.00
408.00
436.40
666
+19.80(+4.75%)
Oct 24, 2022
480.00
480.80
415.60
416.60
567
-33.60(-7.46%)
Oct 21, 2022
520.00
529.80
450.00
450.20
672
-60.60(-11.86%)
Oct 20, 2022
500.00
557.80
480.00
510.80
222
+8.80(+1.75%)
Oct 19, 2022
500.00
560.00
470.00
502.00
198
+2.00(+0.40%)
Oct 18, 2022
600.00
600.00
468.00
500.00
721
-54.00(-9.75%)
Oct 17, 2022
580.00
580.00
540.00
554.00
59
-11.60(-2.05%)
Oct 14, 2022
600.00
600.00
560.00
565.60
64
+5.60(+1.00%)
Oct 13, 2022
540.00
578.00
516.40
560.00
96
+23.80(+4.44%)
Oct 12, 2022
551.40
580.00
508.00
536.20
279
-9.00(-1.65%)
Oct 11, 2022
599.00
600.00
542.00
545.20
399
-48.40(-8.15%)
Oct 10, 2022
600.00
620.00
590.00
593.60
134
+3.60(+0.61%)
Oct 07, 2022
629.40
650.00
590.00
590.00
226
-30.40(-4.90%)
Oct 06, 2022
678.00
700.00
606.20
620.40
466
-51.80(-7.71%)
Oct 05, 2022
700.00
800.00
662.00
672.20
841
+12.20(+1.85%)
Oct 04, 2022
620.00
690.00
620.60
660.00
356
+31.80(+5.06%)
Oct 03, 2022
608.00
640.00
603.40
628.20
153
+18.00(+2.95%)
Sep 30, 2022
640.00
680.00
602.00
610.20
208
-71.60(-10.50%)
Sep 29, 2022
720.00
720.00
600.00
681.80
186
-23.00(-3.26%)
Sep 28, 2022
720.00
720.00
679.80
704.80
37
+6.80(+0.97%)
Sep 27, 2022
760.00
750.00
679.80
698.00
177
-7.80(-1.11%)
Sep 26, 2022
700.00
793.80
686.80
705.80
85
+3.40(+0.48%)
Sep 23, 2022
740.00
750.00
690.00
702.40
104
-38.00(-5.13%)
Sep 22, 2022
799.00
799.00
740.00
740.40
100
-29.60(-3.84%)
Sep 21, 2022
770.20
800.00
754.00
770.00
76
+11.80(+1.56%)
Sep 20, 2022
760.00
779.80
750.00
758.20
120
-9.60(-1.25%)
Sep 19, 2022
810.00
810.00
762.20
767.80
115
-32.60(-4.07%)
Sep 16, 2022
800.00
810.00
790.00
800.40
142
+0.40(+0.05%)
Sep 15, 2022
814.00
838.80
800.00
800.00
44
-20.00(-2.44%)
Sep 14, 2022
840.00
840.00
810.60
820.00
20
-3.20(-0.39%)
Sep 13, 2022
820.00
824.00
810.00
823.20
32
-16.20(-1.93%)
Sep 12, 2022
840.00
860.00
803.00
839.40
103
+31.40(+3.89%)
Sep 09, 2022
800.00
830.00
800.00
808.00
106
-4.00(-0.49%)
Sep 08, 2022
817.00
839.40
800.00
812.00
72
+2.00(+0.25%)
Sep 07, 2022
800.00
840.00
800.00
810.00
57
-7.80(-0.95%)
Sep 06, 2022
840.00
840.00
800.00
817.80
59
-2.40(-0.29%)
Sep 02, 2022
840.00
840.00
800.00
820.20
75
+14.20(+1.76%)
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.