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
Interactive Strength Inc. - Common Stock
(NQ:
TRNR
)
0.1074
-0.0239 (-18.20%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 12, 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 12, 2024
0.1265
0.1265
0.1015
0.1074
4,573,514
-0.02(-18.20%)
Jun 11, 2024
0.1354
0.1481
0.1302
0.1313
5,095,798
-0.01(-4.92%)
Jun 10, 2024
0.1242
0.1470
0.1104
0.1381
9,452,769
+0.01(+6.39%)
Jun 07, 2024
0.1336
0.1479
0.1251
0.1298
1,425,241
-0.00(-0.92%)
Jun 06, 2024
0.1400
0.1470
0.1300
0.1310
926,165
-0.02(-10.70%)
Jun 05, 2024
0.1380
0.1499
0.1224
0.1467
1,326,031
+0.00(+3.24%)
Jun 04, 2024
0.1559
0.1566
0.1420
0.1421
589,969
-0.01(-9.49%)
Jun 03, 2024
0.1570
0.1575
0.1408
0.1570
995,062
+0.01(+3.97%)
May 31, 2024
0.1860
0.1860
0.1408
0.1510
3,684,356
-0.03(-18.38%)
May 30, 2024
0.1950
0.2165
0.1830
0.1850
2,863,760
-0.03(-13.99%)
May 29, 2024
0.2267
0.2298
0.1902
0.2151
6,337,838
+0.00(+1.03%)
May 28, 2024
0.1900
0.2490
0.1811
0.2129
2,537,718
+0.01(+4.88%)
May 24, 2024
0.1760
0.2094
0.1731
0.2030
1,772,625
+0.02(+13.41%)
May 23, 2024
0.1810
0.1898
0.1752
0.1790
130,743
-0.01(-5.84%)
May 22, 2024
0.1850
0.2000
0.1720
0.1901
115,364
+0.00(+0.00%)
May 21, 2024
0.1920
0.2049
0.1811
0.1901
243,994
-0.01(-3.60%)
May 20, 2024
0.1840
0.2053
0.1780
0.1972
199,705
-0.00(-1.94%)
May 17, 2024
0.2057
0.2350
0.2001
0.2011
1,019,564
+0.00(+2.24%)
May 16, 2024
0.1700
0.1982
0.1700
0.1967
1,028,858
+0.03(+14.69%)
May 15, 2024
0.1700
0.1750
0.1580
0.1715
94,024
+0.00(+2.69%)
May 14, 2024
0.1615
0.1699
0.1563
0.1670
175,447
+0.01(+3.73%)
May 13, 2024
0.1649
0.1649
0.1538
0.1610
96,601
+0.00(+0.63%)
May 10, 2024
0.1600
0.1673
0.1520
0.1600
158,254
+0.00(+1.52%)
May 09, 2024
0.1578
0.1698
0.1505
0.1576
274,295
-0.00(-2.35%)
May 08, 2024
0.1591
0.1679
0.1512
0.1614
253,880
-0.00(-1.34%)
May 07, 2024
0.1700
0.1750
0.1609
0.1636
309,845
-0.00(-1.45%)
May 06, 2024
0.1730
0.1890
0.1644
0.1660
177,695
-0.00(-1.78%)
May 03, 2024
0.1800
0.1817
0.1565
0.1690
294,026
-0.01(-4.68%)
May 02, 2024
0.1889
0.1930
0.1700
0.1773
251,105
-0.01(-6.14%)
May 01, 2024
0.1770
0.1984
0.1755
0.1889
91,749
+0.01(+6.72%)
Apr 30, 2024
0.1840
0.1900
0.1745
0.1770
125,247
-0.01(-6.84%)
Apr 29, 2024
0.2081
0.2081
0.1811
0.1900
133,732
-0.02(-7.59%)
Apr 26, 2024
0.2128
0.2162
0.2030
0.2056
64,569
-0.00(-0.05%)
Apr 25, 2024
0.2149
0.2200
0.2051
0.2057
128,530
-0.00(-2.23%)
Apr 24, 2024
0.2070
0.2300
0.2010
0.2104
324,626
+0.00(+1.64%)
Apr 23, 2024
0.1811
0.2200
0.1811
0.2070
448,683
+0.02(+8.95%)
Apr 22, 2024
0.1900
0.1949
0.1801
0.1900
143,106
-0.00(-1.20%)
Apr 19, 2024
0.1800
0.1994
0.1777
0.1923
178,147
+0.01(+3.67%)
Apr 18, 2024
0.1970
0.2082
0.1800
0.1855
80,596
-0.00(-1.07%)
Apr 17, 2024
0.1930
0.2058
0.1715
0.1875
79,086
-0.00(-1.32%)
Apr 16, 2024
0.1900
0.2199
0.1833
0.1900
82,382
-0.00(-1.55%)
Apr 15, 2024
0.2089
0.2089
0.1814
0.1930
196,379
-0.02(-7.48%)
Apr 12, 2024
0.2454
0.2454
0.2070
0.2086
293,311
-0.03(-11.42%)
Apr 11, 2024
0.2331
0.2750
0.2250
0.2355
551,407
+0.02(+7.53%)
Apr 10, 2024
0.2377
0.2399
0.2021
0.2190
172,390
-0.00(-1.62%)
Apr 09, 2024
0.2325
0.2348
0.2173
0.2226
146,317
-0.02(-6.78%)
Apr 08, 2024
0.2550
0.2550
0.2305
0.2388
43,669
-0.00(-1.12%)
Apr 05, 2024
0.2475
0.2550
0.2340
0.2415
146,956
-0.01(-3.36%)
Apr 04, 2024
0.2300
0.2500
0.2256
0.2499
241,505
+0.02(+11.07%)
Apr 03, 2024
0.2618
0.2618
0.2250
0.2250
365,032
-0.04(-16.64%)
Apr 02, 2024
0.2700
0.2900
0.2400
0.2699
266,075
+0.00(+1.89%)
Apr 01, 2024
0.2810
0.2810
0.2400
0.2649
221,241
+0.01(+2.00%)
Mar 28, 2024
0.2839
0.2900
0.2400
0.2597
342,610
-0.02(-7.25%)
Mar 27, 2024
0.2951
0.3048
0.2703
0.2800
159,635
-0.01(-4.04%)
Mar 26, 2024
0.3013
0.3182
0.2900
0.2918
222,517
-0.03(-10.22%)
Mar 25, 2024
0.3100
0.3300
0.3013
0.3250
124,432
-0.00(-0.88%)
Mar 22, 2024
0.3150
0.3300
0.3013
0.3279
222,081
+0.01(+2.47%)
Mar 21, 2024
0.3348
0.3485
0.3100
0.3200
184,719
-0.01(-2.14%)
Mar 20, 2024
0.3600
0.3698
0.3213
0.3270
696,943
-0.07(-17.84%)
Mar 19, 2024
0.3134
0.4100
0.3134
0.3980
5,039,979
+0.07(+20.24%)
Mar 18, 2024
0.3200
0.3600
0.3060
0.3310
135,132
-0.01(-2.33%)
Mar 15, 2024
0.3010
0.3800
0.3010
0.3389
219,068
+0.04(+11.59%)
Mar 14, 2024
0.3390
0.3399
0.3011
0.3037
92,399
-0.03(-9.04%)
Mar 13, 2024
0.3010
0.3499
0.3010
0.3339
182,799
+0.02(+7.74%)
Mar 12, 2024
0.3300
0.3400
0.3010
0.3099
264,790
-0.02(-7.22%)
Mar 11, 2024
0.3650
0.3800
0.3300
0.3340
254,994
-0.04(-9.73%)
Mar 08, 2024
0.4000
0.4000
0.3700
0.3700
207,576
-0.01(-2.63%)
Mar 07, 2024
0.3900
0.4000
0.3610
0.3800
146,040
-0.02(-4.52%)
Mar 06, 2024
0.4171
0.4200
0.3500
0.3980
346,219
-0.03(-7.44%)
Mar 05, 2024
0.4203
0.4850
0.4203
0.4300
294,300
+0.03(+7.23%)
Mar 04, 2024
0.5200
0.5209
0.3750
0.4010
591,587
-0.09(-18.16%)
Mar 01, 2024
0.4878
0.5250
0.4673
0.4900
230,795
+0.02(+3.99%)
Feb 29, 2024
0.6100
0.6070
0.4639
0.4712
776,959
-0.16(-25.21%)
Feb 28, 2024
0.7011
0.7100
0.6000
0.6300
665,548
-0.12(-16.00%)
Feb 27, 2024
0.7440
0.8100
0.6700
0.7500
1,025,943
-0.05(-6.25%)
Feb 26, 2024
0.9100
1.190
0.7500
0.8000
29,533,320
+0.16(+25.00%)
Feb 23, 2024
0.6100
0.6400
0.6100
0.6400
11,223
+0.00(+0.00%)
Feb 22, 2024
0.6100
0.6400
0.6100
0.6400
6,777
-0.01(-1.54%)
Feb 21, 2024
0.6400
0.6500
0.6011
0.6500
3,223
-0.01(-0.91%)
Feb 20, 2024
0.6302
0.7000
0.6056
0.6560
25,429
+0.01(+0.92%)
Feb 16, 2024
0.6500
0.7000
0.6410
0.6500
29,912
-0.03(-4.41%)
Feb 15, 2024
0.7000
0.7200
0.6776
0.6800
35,461
-0.00(-0.01%)
Feb 14, 2024
0.6874
0.6874
0.6485
0.6801
29,822
+0.00(+0.01%)
Feb 13, 2024
0.7100
0.7193
0.6503
0.6800
5,182
+0.01(+1.34%)
Feb 12, 2024
0.6547
0.7100
0.6547
0.6710
6,991
-0.02(-2.80%)
Feb 09, 2024
0.7000
0.7200
0.6903
0.6903
11,064
+0.00(+0.04%)
Feb 08, 2024
0.6720
0.6940
0.6400
0.6900
8,439
+0.02(+2.68%)
Feb 07, 2024
0.7100
0.7100
0.6600
0.6720
40,440
-0.05(-6.63%)
Feb 06, 2024
0.7304
0.7304
0.6793
0.7197
13,315
+0.01(+2.09%)
Feb 05, 2024
0.6874
0.7381
0.6710
0.7050
5,794
-0.01(-0.70%)
Feb 02, 2024
0.7250
0.7500
0.6711
0.7100
17,412
-0.02(-2.74%)
Feb 01, 2024
0.7600
0.7600
0.6700
0.7300
7,570
-0.01(-1.35%)
Jan 31, 2024
0.6900
0.7711
0.6600
0.7400
43,402
+0.04(+5.73%)
Jan 30, 2024
0.6602
0.6999
0.6500
0.6999
13,256
-0.01(-1.42%)
Jan 29, 2024
0.7000
0.7100
0.6600
0.7100
34,395
-0.01(-1.39%)
Jan 26, 2024
0.7900
0.7902
0.7100
0.7200
28,747
-0.02(-2.96%)
Jan 25, 2024
0.8100
0.8800
0.7100
0.7420
155,724
-0.08(-9.43%)
Jan 24, 2024
0.9200
0.9404
0.8100
0.8193
168,219
+0.02(+2.67%)
Jan 23, 2024
0.8500
0.9472
0.7100
0.7980
386,750
-0.01(-1.47%)
Jan 22, 2024
0.7200
0.8700
0.6800
0.8099
42,665
+0.09(+12.49%)
Jan 19, 2024
0.7200
0.7499
0.7051
0.7200
7,278
+0.00(+0.00%)
Jan 18, 2024
0.7000
0.7500
0.7000
0.7200
28,724
+0.01(+1.41%)
Jan 17, 2024
0.7210
0.7647
0.6262
0.7100
32,565
-0.04(-5.33%)
Jan 16, 2024
0.8500
0.8500
0.7302
0.7500
6,040
+0.02(+2.71%)
Jan 12, 2024
0.8020
0.8499
0.7302
0.7302
1,239
-0.08(-10.40%)
Jan 11, 2024
0.7630
0.8600
0.7600
0.8150
5,876
+0.01(+0.65%)
Jan 10, 2024
0.8100
0.9300
0.7500
0.8097
19,198
+0.07(+9.72%)
Jan 09, 2024
0.8900
0.8900
0.6700
0.7380
56,599
+0.01(+0.81%)
Jan 08, 2024
0.7601
0.8031
0.7321
0.7321
6,113
-0.02(-2.39%)
Jan 05, 2024
0.8200
0.8202
0.7500
0.7500
65,869
-0.09(-10.71%)
Jan 04, 2024
0.8510
0.8602
0.8300
0.8400
26,617
-0.04(-4.55%)
Jan 03, 2024
0.8760
0.8975
0.8600
0.8800
2,080
+0.03(+3.41%)
Jan 02, 2024
0.8700
0.9343
0.8510
0.8510
22,118
-0.01(-1.05%)
Dec 29, 2023
0.8900
0.8900
0.8600
0.8600
13,729
-0.04(-4.46%)
Dec 28, 2023
0.8600
0.9499
0.8600
0.9001
9,943
+0.03(+3.46%)
Dec 27, 2023
0.8700
0.9500
0.8600
0.8700
11,075
-0.06(-6.46%)
Dec 26, 2023
0.9464
0.9464
0.9095
0.9301
4,743
+0.01(+1.10%)
Dec 22, 2023
0.8956
0.9489
0.8510
0.9200
6,590
-0.01(-1.08%)
Dec 21, 2023
0.9200
0.9500
0.8647
0.9300
9,755
+0.01(+1.36%)
Dec 20, 2023
0.8750
0.9400
0.8501
0.9175
20,596
+0.07(+7.93%)
Dec 19, 2023
0.8950
0.9200
0.8500
0.8501
64,395
-0.10(-10.52%)
Dec 18, 2023
0.9700
0.9700
0.8703
0.9500
4,985
+0.01(+1.06%)
Dec 15, 2023
0.9200
0.9500
0.8400
0.9400
25,347
+0.00(+0.53%)
Dec 14, 2023
0.9100
0.9500
0.8800
0.9350
7,644
+0.02(+1.63%)
Dec 13, 2023
0.9100
0.9400
0.8800
0.9200
11,817
-0.04(-4.17%)
Dec 12, 2023
0.8600
0.9600
0.8400
0.9600
53,672
+0.07(+7.87%)
Dec 11, 2023
0.9599
0.9599
0.8900
0.8900
2,634
-0.07(-7.32%)
Dec 08, 2023
0.9900
1.000
0.9603
0.9603
7,234
-0.03(-3.00%)
Dec 07, 2023
1.010
1.010
0.9800
0.9900
2,873
-0.01(-1.00%)
Dec 06, 2023
0.9900
1.000
0.9700
1.000
12,450
+0.03(+3.09%)
Dec 05, 2023
0.9600
1.000
0.9500
0.9700
19,429
-0.03(-3.00%)
Dec 04, 2023
0.9900
1.020
0.9443
1.000
13,144
-0.04(-3.85%)
Dec 01, 2023
1.000
1.040
0.9405
1.040
68,802
+0.04(+4.00%)
Nov 30, 2023
0.9611
1.000
0.9355
1.000
40,066
+0.02(+1.85%)
Nov 29, 2023
0.9305
1.010
0.9000
0.9818
31,786
-0.02(-1.82%)
Nov 28, 2023
0.9310
1.000
0.9110
1.000
18,902
+0.05(+5.20%)
Nov 27, 2023
1.000
1.000
0.9100
0.9506
9,030
-0.01(-0.70%)
Nov 24, 2023
0.9125
0.9600
0.9100
0.9573
12,573
-0.03(-3.30%)
Nov 22, 2023
0.9400
1.041
0.9300
0.9900
7,443
+0.04(+3.68%)
Nov 21, 2023
0.9400
0.9800
0.9400
0.9549
10,596
-0.01(-0.53%)
Nov 20, 2023
0.9900
1.000
0.9400
0.9600
7,115
-0.07(-6.80%)
Nov 17, 2023
1.010
1.050
0.9500
1.030
10,445
-0.02(-1.90%)
Nov 16, 2023
1.120
1.120
0.9700
1.050
34,837
-0.01(-0.94%)
Nov 15, 2023
1.140
1.140
1.000
1.060
17,817
+0.04(+3.79%)
Nov 14, 2023
1.050
1.140
1.010
1.021
11,018
-0.00(-0.36%)
Nov 13, 2023
1.100
1.150
1.000
1.025
26,277
-0.05(-4.21%)
Nov 10, 2023
1.050
1.140
1.020
1.070
31,908
+0.02(+1.90%)
Nov 09, 2023
1.060
1.060
1.020
1.050
2,531
-0.03(-2.78%)
Nov 08, 2023
1.050
1.100
1.050
1.080
4,497
-0.06(-5.20%)
Nov 07, 2023
1.120
1.139
1.100
1.139
3,575
+0.03(+2.64%)
Nov 06, 2023
1.110
1.110
1.010
1.110
9,944
+0.05(+4.72%)
Nov 03, 2023
1.090
1.120
1.060
1.060
6,210
-0.04(-3.64%)
Nov 02, 2023
1.120
1.150
1.080
1.100
13,465
+0.00(+0.00%)
Nov 01, 2023
1.020
1.100
1.023
1.100
2,955
+0.02(+1.85%)
Oct 31, 2023
1.090
1.090
1.030
1.080
6,407
+0.01(+0.93%)
Oct 30, 2023
1.010
1.100
1.010
1.070
11,839
+0.00(+0.00%)
Oct 27, 2023
1.100
1.100
1.050
1.070
18,885
-0.08(-7.36%)
Oct 26, 2023
1.050
1.170
1.050
1.155
15,373
+0.01(+0.43%)
Oct 25, 2023
1.030
1.150
1.010
1.150
31,748
+0.13(+12.75%)
Oct 24, 2023
1.000
1.070
0.9207
1.020
29,336
-0.01(-0.97%)
Oct 23, 2023
1.000
1.040
0.8800
1.030
118,875
+0.00(+0.00%)
Oct 20, 2023
1.030
1.067
0.9500
1.030
137,749
-0.02(-1.90%)
Oct 19, 2023
1.200
1.350
0.8600
1.050
639,752
-0.02(-2.33%)
Oct 18, 2023
1.040
1.100
1.020
1.075
30,027
-0.01(-0.46%)
Oct 17, 2023
1.000
1.100
1.000
1.080
43,656
+0.03(+2.86%)
Oct 16, 2023
1.110
1.140
1.010
1.050
80,550
-0.05(-4.55%)
Oct 13, 2023
1.230
1.330
1.100
1.100
63,623
-0.06(-5.17%)
Oct 12, 2023
1.170
1.270
1.150
1.160
28,710
-0.05(-4.13%)
Oct 11, 2023
1.250
1.500
1.150
1.210
197,571
-0.05(-3.97%)
Oct 10, 2023
1.210
1.413
1.170
1.260
121,541
+0.08(+6.78%)
Oct 09, 2023
1.150
1.220
1.150
1.180
3,412
+0.03(+2.61%)
Oct 06, 2023
1.120
1.220
1.055
1.150
17,729
+0.00(+0.00%)
Oct 05, 2023
1.210
1.310
1.150
1.150
82,958
-0.10(-8.00%)
Oct 04, 2023
1.250
1.284
1.211
1.250
23,513
+0.00(+0.00%)
Oct 03, 2023
1.300
1.370
1.250
1.250
80,524
-0.05(-3.85%)
Oct 02, 2023
1.330
1.450
1.270
1.300
121,206
-0.06(-4.41%)
Sep 29, 2023
1.400
1.400
1.320
1.360
66,352
+0.02(+1.49%)
Sep 28, 2023
1.480
1.480
1.300
1.340
81,460
-0.04(-2.90%)
Sep 27, 2023
1.550
1.580
1.300
1.380
225,589
-0.02(-1.43%)
Sep 26, 2023
1.430
1.520
1.370
1.400
61,601
-0.02(-1.41%)
Sep 25, 2023
1.650
1.470
1.360
1.420
108,045
-0.10(-6.58%)
Sep 22, 2023
1.550
1.640
1.400
1.520
75,614
+0.08(+5.56%)
Sep 21, 2023
1.470
1.610
1.400
1.440
56,060
+0.06(+4.35%)
Sep 20, 2023
1.600
1.640
1.280
1.380
154,206
-0.12(-8.00%)
Sep 19, 2023
1.600
1.710
1.500
1.500
131,254
+0.05(+3.45%)
Sep 18, 2023
1.730
1.780
1.450
1.450
184,521
-0.27(-15.70%)
Sep 15, 2023
1.670
1.760
1.590
1.720
100,028
+0.12(+7.50%)
Sep 14, 2023
1.470
1.600
1.450
1.600
32,864
+0.14(+9.59%)
Sep 13, 2023
1.450
1.510
1.440
1.460
28,206
-0.04(-2.67%)
Sep 12, 2023
1.430
1.550
1.420
1.500
43,095
+0.07(+4.90%)
Sep 11, 2023
1.475
1.420
1.430
9,697
+0.13(+10.00%)
Sep 06, 2023
1.300
0
-0.01(-0.76%)
Sep 05, 2023
1.240
1.350
1.220
1.310
71,176
+0.08(+6.50%)
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.