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
Open Bank
(NQ:
OPBK
)
9.530
+0.030 (+0.32%)
Streaming Delayed Price
Updated: 11:32 AM EDT, Jun 18, 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, 2022
11.28
11.37
11.07
11.10
53,735
-0.17(-1.55%)
Aug 30, 2022
11.45
11.54
11.12
11.27
45,053
-0.17(-1.52%)
Aug 29, 2022
11.54
11.66
11.37
11.45
66,338
-0.09(-0.80%)
Aug 26, 2022
11.73
11.73
11.47
11.54
27,684
-0.11(-0.95%)
Aug 25, 2022
11.55
11.82
11.52
11.65
46,542
+0.10(+0.87%)
Aug 24, 2022
11.68
11.68
11.31
11.55
18,183
-0.13(-1.10%)
Aug 23, 2022
11.68
11.73
11.49
11.67
23,120
+0.00(+0.00%)
Aug 22, 2022
11.45
11.79
11.45
11.67
51,139
+0.17(+1.44%)
Aug 19, 2022
11.56
11.72
11.41
11.51
31,563
-0.06(-0.55%)
Aug 18, 2022
11.67
11.78
11.47
11.57
12,798
-0.05(-0.40%)
Aug 17, 2022
11.78
11.81
11.10
11.62
41,539
-0.17(-1.40%)
Aug 16, 2022
11.86
11.93
11.70
11.78
62,969
+0.00(+0.00%)
Aug 15, 2022
11.62
11.88
11.34
11.78
70,069
+0.19(+1.66%)
Aug 12, 2022
11.47
11.72
11.40
11.59
155,049
+0.22(+1.94%)
Aug 11, 2022
11.01
11.38
11.01
11.37
33,502
+0.28(+2.57%)
Aug 10, 2022
11.06
11.29
10.96
11.09
33,616
+0.08(+0.75%)
Aug 09, 2022
10.72
11.06
10.72
11.00
75,341
+0.22(+2.02%)
Aug 08, 2022
10.67
11.00
10.67
10.79
132,400
+0.05(+0.51%)
Aug 05, 2022
10.50
10.91
10.50
10.73
24,348
+0.21(+1.99%)
Aug 04, 2022
10.28
11.19
10.28
10.52
51,897
+0.12(+1.14%)
Aug 03, 2022
10.29
10.41
10.22
10.40
45,450
+0.18(+1.78%)
Aug 02, 2022
10.22
10.33
10.09
10.22
28,758
+0.04(+0.36%)
Aug 01, 2022
10.01
10.25
10.01
10.19
76,810
-0.08(-0.80%)
Jul 29, 2022
9.923
10.32
9.905
10.27
46,813
+0.35(+3.57%)
Jul 28, 2022
9.869
10.01
9.687
9.914
53,198
-0.03(-0.27%)
Jul 27, 2022
9.996
10.09
9.869
9.941
17,989
+0.03(+0.27%)
Jul 26, 2022
9.823
10.01
9.805
9.914
23,364
+0.10(+1.02%)
Jul 25, 2022
9.696
9.941
9.505
9.814
106,059
+0.00(+0.00%)
Jul 22, 2022
9.932
9.932
9.696
9.814
21,996
-0.15(-1.55%)
Jul 21, 2022
9.769
10.05
9.769
9.969
31,830
+0.11(+1.11%)
Jul 20, 2022
9.778
9.932
9.632
9.860
27,596
+0.09(+0.93%)
Jul 19, 2022
9.542
9.986
9.542
9.769
34,038
+0.22(+2.28%)
Jul 18, 2022
9.423
9.741
9.423
9.551
52,469
-0.03(-0.33%)
Jul 15, 2022
9.514
9.682
9.469
9.582
20,295
+0.10(+1.01%)
Jul 14, 2022
9.451
9.596
9.414
9.487
39,222
-0.04(-0.38%)
Jul 13, 2022
9.542
9.641
9.514
9.523
26,255
-0.06(-0.66%)
Jul 12, 2022
9.603
9.758
9.578
9.587
24,171
-0.14(-1.40%)
Jul 11, 2022
9.405
9.732
9.405
9.723
42,639
+0.17(+1.81%)
Jul 08, 2022
9.542
9.569
9.455
9.551
25,353
+0.13(+1.35%)
Jul 07, 2022
9.469
9.537
9.423
9.423
14,750
-0.05(-0.48%)
Jul 06, 2022
9.641
9.769
9.469
9.469
32,060
-0.26(-2.71%)
Jul 05, 2022
9.423
9.787
9.396
9.732
36,692
+0.12(+1.23%)
Jul 01, 2022
9.523
9.805
9.460
9.614
55,557
+0.08(+0.86%)
Jun 30, 2022
9.496
9.646
9.492
9.532
39,586
-0.12(-1.22%)
Jun 29, 2022
9.687
9.717
9.451
9.651
14,367
-0.05(-0.47%)
Jun 28, 2022
9.769
9.996
9.696
9.696
19,389
+0.05(+0.47%)
Jun 27, 2022
9.669
9.996
9.651
9.651
23,403
-0.08(-0.84%)
Jun 24, 2022
9.314
9.832
9.314
9.732
75,776
+0.39(+4.18%)
Jun 23, 2022
9.369
9.469
9.328
9.342
46,648
-0.06(-0.68%)
Jun 22, 2022
9.623
9.623
9.396
9.405
53,382
-0.26(-2.73%)
Jun 21, 2022
9.414
9.814
9.414
9.669
52,882
+0.24(+2.50%)
Jun 17, 2022
9.514
9.623
9.414
9.432
68,171
+0.05(+0.48%)
Jun 16, 2022
9.478
9.496
9.369
9.387
64,333
-0.21(-2.18%)
Jun 15, 2022
9.596
9.732
9.460
9.596
52,468
-0.02(-0.19%)
Jun 14, 2022
9.696
9.887
9.423
9.614
146,551
-0.11(-1.12%)
Jun 13, 2022
10.01
10.01
9.651
9.723
85,534
-0.46(-4.55%)
Jun 10, 2022
10.28
10.28
10.00
10.19
31,832
-0.23(-2.18%)
Jun 09, 2022
10.60
10.69
10.40
10.41
58,096
-0.27(-2.55%)
Jun 08, 2022
10.66
10.80
10.61
10.69
12,800
-0.11(-1.01%)
Jun 07, 2022
10.74
10.86
10.73
10.80
35,059
-0.07(-0.67%)
Jun 06, 2022
11.02
11.02
10.57
10.87
71,729
-0.17(-1.56%)
Jun 03, 2022
10.83
11.07
10.68
11.04
42,503
-0.11(-0.98%)
Jun 02, 2022
11.20
11.25
10.98
11.15
34,085
+0.00(+0.00%)
Jun 01, 2022
11.01
11.33
11.00
11.15
31,419
-0.05(-0.49%)
May 31, 2022
10.98
11.26
10.91
11.20
32,751
+0.07(+0.65%)
May 27, 2022
11.20
11.22
11.00
11.13
22,187
+0.05(+0.41%)
May 26, 2022
10.80
11.53
10.70
11.09
84,861
+0.37(+3.48%)
May 25, 2022
10.56
10.85
10.56
10.71
28,409
+0.12(+1.12%)
May 24, 2022
10.64
10.80
10.42
10.60
24,368
-0.24(-2.18%)
May 23, 2022
10.66
11.02
10.64
10.83
44,865
+0.36(+3.47%)
May 20, 2022
10.70
10.81
10.46
10.47
62,617
-0.35(-3.19%)
May 19, 2022
10.98
11.02
10.77
10.81
33,458
-0.19(-1.73%)
May 18, 2022
11.20
11.44
10.90
11.00
91,494
-0.25(-2.18%)
May 17, 2022
10.96
11.40
10.86
11.25
83,185
+0.42(+3.86%)
May 16, 2022
10.50
10.98
10.48
10.83
75,651
+0.27(+2.58%)
May 13, 2022
10.96
11.02
10.37
10.56
159,274
-0.41(-3.73%)
May 12, 2022
10.89
10.97
10.45
10.97
50,356
+0.12(+1.09%)
May 11, 2022
10.38
11.21
10.38
10.85
71,817
+0.44(+4.19%)
May 10, 2022
10.95
10.99
10.19
10.41
133,132
-0.23(-2.12%)
May 09, 2022
11.20
11.20
10.63
10.64
108,911
-0.57(-5.06%)
May 06, 2022
11.31
11.45
11.17
11.21
25,826
-0.11(-0.96%)
May 05, 2022
11.81
11.81
11.30
11.31
38,067
-0.41(-3.53%)
May 04, 2022
11.90
11.90
11.40
11.73
48,320
-0.12(-0.99%)
May 03, 2022
11.54
11.87
11.49
11.85
45,420
+0.40(+3.46%)
May 02, 2022
11.67
11.67
11.26
11.45
75,267
-0.23(-1.93%)
Apr 29, 2022
11.26
11.78
11.17
11.68
100,130
-0.54(-4.42%)
Apr 28, 2022
12.09
12.31
11.85
12.22
45,465
+0.28(+2.34%)
Apr 27, 2022
11.96
12.29
11.88
11.94
42,173
+0.06(+0.53%)
Apr 26, 2022
11.97
12.08
11.85
11.87
51,927
-0.02(-0.15%)
Apr 25, 2022
12.18
12.18
11.83
11.89
117,469
-0.35(-2.87%)
Apr 22, 2022
12.22
12.50
11.80
12.24
29,397
-0.13(-1.02%)
Apr 21, 2022
12.53
12.86
12.29
12.37
63,223
-0.14(-1.15%)
Apr 20, 2022
12.67
12.86
12.40
12.51
37,968
-0.08(-0.64%)
Apr 19, 2022
12.08
12.67
11.99
12.59
38,270
+0.61(+5.11%)
Apr 18, 2022
12.07
12.15
11.89
11.98
31,774
-0.18(-1.48%)
Apr 14, 2022
12.07
12.24
11.96
12.16
24,464
+0.01(+0.07%)
Apr 13, 2022
12.10
12.19
12.09
12.15
19,025
-0.03(-0.22%)
Apr 12, 2022
12.10
12.30
12.09
12.18
17,453
+0.10(+0.82%)
Apr 11, 2022
12.02
12.27
11.88
12.08
31,313
+0.05(+0.45%)
Apr 08, 2022
11.89
12.10
11.79
12.03
47,943
+0.14(+1.21%)
Apr 07, 2022
12.34
12.34
11.86
11.88
80,190
-0.59(-4.70%)
Apr 06, 2022
12.75
12.75
12.40
12.47
33,962
-0.34(-2.67%)
Apr 05, 2022
12.95
12.95
12.75
12.81
72,362
-0.07(-0.56%)
Apr 04, 2022
12.63
12.97
12.52
12.88
86,915
+0.22(+1.71%)
Apr 01, 2022
12.53
12.84
12.53
12.67
60,530
+0.19(+1.52%)
Mar 31, 2022
12.54
12.63
12.43
12.48
158,311
-0.05(-0.43%)
Mar 30, 2022
12.77
12.77
12.27
12.53
192,070
-0.16(-1.28%)
Mar 29, 2022
12.49
13.06
12.34
12.69
156,863
+0.28(+2.25%)
Mar 28, 2022
12.56
12.56
12.35
12.41
23,506
-0.03(-0.22%)
Mar 25, 2022
12.34
12.52
12.31
12.44
18,354
+0.07(+0.58%)
Mar 24, 2022
12.52
12.63
12.31
12.37
27,416
-0.14(-1.08%)
Mar 23, 2022
12.60
12.63
12.46
12.50
24,594
-0.19(-1.49%)
Mar 22, 2022
12.50
12.87
12.48
12.69
37,882
+0.26(+2.10%)
Mar 21, 2022
12.73
13.02
12.43
12.43
72,067
-0.15(-1.22%)
Mar 18, 2022
12.55
12.59
12.29
12.59
58,997
+0.05(+0.36%)
Mar 17, 2022
12.42
12.56
12.23
12.54
41,724
+0.17(+1.38%)
Mar 16, 2022
12.01
12.42
11.97
12.37
80,878
+0.33(+2.77%)
Mar 15, 2022
12.26
12.52
11.98
12.04
30,932
-0.15(-1.26%)
Mar 14, 2022
12.28
12.29
12.07
12.19
73,446
+0.11(+0.89%)
Mar 11, 2022
11.95
12.21
11.95
12.08
77,153
+0.06(+0.53%)
Mar 10, 2022
12.01
12.06
11.84
12.02
56,808
-0.07(-0.60%)
Mar 09, 2022
11.70
12.57
11.49
12.09
170,586
+0.50(+4.27%)
Mar 08, 2022
11.75
11.76
11.18
11.59
60,596
+0.00(+0.00%)
Mar 07, 2022
12.04
12.16
11.48
11.59
104,644
-0.36(-3.01%)
Mar 04, 2022
11.78
12.03
11.73
11.95
73,846
+0.01(+0.08%)
Mar 03, 2022
12.24
12.24
11.72
11.95
70,323
-0.17(-1.41%)
Mar 02, 2022
11.89
12.42
11.89
12.12
126,522
+0.24(+2.05%)
Mar 01, 2022
12.16
12.25
11.74
11.87
126,189
-0.14(-1.20%)
Feb 28, 2022
12.11
12.11
11.71
12.02
160,486
-0.12(-0.97%)
Feb 25, 2022
11.54
12.48
11.84
12.13
79,060
+0.51(+4.42%)
Feb 24, 2022
11.76
11.92
11.21
11.62
77,845
-0.28(-2.35%)
Feb 23, 2022
12.19
12.55
11.82
11.90
54,484
-0.29(-2.37%)
Feb 22, 2022
11.98
12.47
11.96
12.19
86,390
+0.22(+1.81%)
Feb 18, 2022
11.97
0
-0.38(-3.06%)
Feb 17, 2022
12.30
12.49
12.27
12.35
66,514
+0.01(+0.07%)
Feb 16, 2022
12.31
12.48
12.30
12.34
31,935
-0.05(-0.36%)
Feb 15, 2022
12.49
12.61
12.31
12.39
86,063
+0.06(+0.51%)
Feb 14, 2022
12.48
12.61
12.25
12.32
78,762
-0.03(-0.22%)
Feb 11, 2022
12.25
12.59
12.03
12.35
26,633
+0.06(+0.51%)
Feb 10, 2022
12.60
12.67
12.28
12.29
42,894
-0.37(-2.92%)
Feb 09, 2022
12.85
12.97
12.53
12.66
22,804
-0.15(-1.16%)
Feb 08, 2022
13.00
13.30
12.66
12.81
42,094
-0.18(-1.41%)
Feb 07, 2022
12.64
13.05
12.64
12.99
62,434
+0.44(+3.49%)
Feb 04, 2022
12.61
12.64
12.36
12.55
39,218
+0.07(+0.57%)
Feb 03, 2022
12.15
12.08
12.48
54,121
+0.45(+3.72%)
Feb 02, 2022
12.53
12.53
12.03
12.03
52,084
-0.50(-4.00%)
Feb 01, 2022
13.16
13.16
12.29
12.53
54,602
-0.24(-1.89%)
Jan 31, 2022
11.61
12.79
12.77
152,995
+1.22(+10.53%)
Jan 28, 2022
11.29
11.60
11.01
11.56
36,341
+0.96(+9.03%)
Jan 27, 2022
10.76
11.37
10.42
10.60
28,976
+0.15(+1.46%)
Jan 26, 2022
11.03
11.15
10.36
10.45
87,676
-0.46(-4.18%)
Jan 25, 2022
10.26
11.07
10.26
10.90
94,176
+0.50(+4.81%)
Jan 24, 2022
11.40
11.60
9.715
10.40
586,449
-1.09(-9.49%)
Jan 21, 2022
11.56
11.62
11.36
11.50
24,103
-0.06(-0.54%)
Jan 20, 2022
11.97
12.07
11.46
11.56
26,941
-0.23(-1.97%)
Jan 19, 2022
11.81
11.96
11.65
11.79
13,981
-0.02(-0.15%)
Jan 18, 2022
11.84
12.21
11.67
11.81
34,121
+0.13(+1.15%)
Jan 14, 2022
11.67
0
-0.29(-2.39%)
Jan 13, 2022
12.14
12.14
11.89
11.96
48,580
-0.01(-0.08%)
Jan 12, 2022
11.94
12.06
11.88
11.97
16,326
+0.04(+0.30%)
Jan 11, 2022
12.03
12.09
11.91
11.93
36,832
-0.16(-1.33%)
Jan 10, 2022
12.12
12.43
11.95
12.09
30,451
-0.04(-0.30%)
Jan 07, 2022
12.10
12.13
11.74
12.13
88,743
+0.00(+0.00%)
Jan 06, 2022
12.03
12.13
11.74
12.13
19,672
+0.12(+0.97%)
Jan 05, 2022
12.09
12.27
11.92
12.01
13,456
-0.06(-0.52%)
Jan 04, 2022
11.91
12.21
11.91
12.08
42,360
+0.52(+4.49%)
Jan 03, 2022
11.54
11.63
11.41
11.56
63,806
+0.14(+1.25%)
Dec 31, 2021
11.65
11.80
11.17
11.41
61,620
-0.29(-2.45%)
Dec 30, 2021
11.78
11.85
11.59
11.70
33,820
-0.02(-0.15%)
Dec 29, 2021
11.63
11.79
11.59
11.72
27,872
+0.13(+1.16%)
Dec 28, 2021
11.63
11.63
11.38
11.58
14,502
-0.01(-0.08%)
Dec 27, 2021
11.36
11.67
11.29
11.59
42,267
+0.40(+3.60%)
Dec 23, 2021
11.27
11.42
11.14
11.19
41,714
-0.05(-0.48%)
Dec 22, 2021
11.18
11.38
11.06
11.24
22,249
+0.14(+1.29%)
Dec 21, 2021
11.30
11.30
10.92
11.10
32,798
-0.12(-1.04%)
Dec 20, 2021
11.16
11.22
10.82
11.22
23,335
-0.01(-0.08%)
Dec 17, 2021
11.18
11.29
11.07
11.23
27,085
-0.05(-0.48%)
Dec 16, 2021
11.24
11.36
11.16
11.28
20,085
+0.16(+1.45%)
Dec 15, 2021
11.16
11.25
11.06
11.12
29,918
-0.12(-1.04%)
Dec 14, 2021
11.19
11.34
11.10
11.24
58,249
+0.04(+0.32%)
Dec 13, 2021
11.57
11.81
10.98
11.20
42,482
-0.52(-4.43%)
Dec 10, 2021
11.62
11.72
11.58
11.72
27,690
+0.10(+0.85%)
Dec 09, 2021
11.72
11.81
11.55
11.62
31,619
-0.19(-1.59%)
Dec 08, 2021
11.71
11.83
11.60
11.81
12,825
-0.05(-0.45%)
Dec 07, 2021
11.62
11.86
11.58
11.86
23,914
+0.38(+3.27%)
Dec 06, 2021
11.18
11.86
11.02
11.49
123,944
+0.24(+2.15%)
Dec 03, 2021
11.46
11.63
11.21
11.24
39,342
-0.20(-1.72%)
Dec 02, 2021
12.28
12.28
11.11
11.44
55,212
-0.71(-5.82%)
Dec 01, 2021
12.35
12.35
12.04
12.15
23,064
-0.02(-0.15%)
Nov 30, 2021
12.31
12.51
12.07
12.17
31,847
-0.15(-1.23%)
Nov 29, 2021
12.42
12.52
12.09
12.32
79,524
+0.50(+4.24%)
Nov 26, 2021
12.04
12.04
11.18
11.82
50,719
-0.39(-3.22%)
Nov 24, 2021
12.19
12.36
12.03
12.21
11,780
-0.03(-0.22%)
Nov 23, 2021
12.07
12.41
12.07
12.24
31,761
+0.20(+1.64%)
Nov 22, 2021
11.82
12.27
11.77
12.04
169,678
+0.29(+2.50%)
Nov 19, 2021
11.75
11.84
11.75
11.75
17,093
-0.09(-0.76%)
Nov 18, 2021
11.86
11.84
11.74
11.84
37,919
+0.00(+0.00%)
Nov 17, 2021
11.89
12.13
11.72
11.84
36,186
-0.03(-0.23%)
Nov 16, 2021
11.56
11.88
11.55
11.86
60,721
+0.37(+3.19%)
Nov 15, 2021
11.24
11.52
11.24
11.50
33,520
+0.25(+2.27%)
Nov 12, 2021
11.23
11.24
11.14
11.24
37,372
+0.02(+0.20%)
Nov 11, 2021
11.18
11.23
11.17
11.22
45,522
+0.12(+1.05%)
Nov 10, 2021
11.05
11.10
49,592
+0.09(+0.81%)
Nov 09, 2021
11.09
11.09
10.96
11.01
14,760
-0.08(-0.73%)
Nov 08, 2021
11.14
11.14
10.88
11.09
44,889
-0.04(-0.40%)
Nov 05, 2021
11.14
11.14
11.06
11.14
12,358
+0.06(+0.56%)
Nov 04, 2021
11.31
11.34
10.99
11.07
39,717
-0.27(-2.35%)
Nov 03, 2021
10.91
11.54
10.80
11.34
163,687
+0.75(+7.04%)
Nov 02, 2021
10.38
10.65
10.34
10.60
42,325
+0.28(+2.67%)
Nov 01, 2021
9.708
10.41
9.832
10.32
53,595
+0.49(+4.96%)
Oct 29, 2021
9.761
9.859
9.584
9.832
33,041
+0.43(+4.53%)
Oct 28, 2021
9.477
9.557
9.407
9.407
6,167
+0.04(+0.38%)
Oct 27, 2021
9.473
9.473
9.344
9.371
13,869
-0.17(-1.77%)
Oct 26, 2021
9.477
9.540
9.540
3,594
+0.09(+0.94%)
Oct 25, 2021
9.442
9.513
9.362
9.451
36,908
+0.00(+0.02%)
Oct 22, 2021
9.336
9.478
9.336
9.449
10,207
+0.11(+1.21%)
Oct 21, 2021
9.364
9.402
9.300
9.336
9,474
-0.05(-0.57%)
Oct 20, 2021
9.282
9.477
9.282
9.389
9,544
+0.11(+1.15%)
Oct 19, 2021
9.318
9.353
9.247
9.282
20,239
+0.00(+0.00%)
Oct 18, 2021
9.238
9.309
9.229
9.282
14,284
+0.05(+0.58%)
Oct 15, 2021
9.185
9.309
9.185
9.229
16,098
+0.07(+0.78%)
Oct 14, 2021
9.273
9.282
9.158
9.158
20,159
-0.05(-0.58%)
Oct 13, 2021
9.211
9.211
9.167
9.211
9,047
+0.01(+0.10%)
Oct 12, 2021
9.291
9.291
9.185
9.202
1,904
+0.02(+0.19%)
Oct 11, 2021
9.202
9.244
9.158
9.185
11,081
+0.00(+0.00%)
Oct 08, 2021
9.202
9.265
9.185
9.185
7,215
-0.02(-0.19%)
Oct 07, 2021
9.238
9.238
9.158
9.202
10,599
-0.02(-0.19%)
Oct 06, 2021
9.167
9.220
9.131
9.220
42,723
+0.06(+0.68%)
Oct 05, 2021
9.114
9.158
9.025
9.158
10,805
+0.05(+0.58%)
Oct 04, 2021
9.194
9.194
9.052
9.105
9,098
+0.01(+0.10%)
Oct 01, 2021
9.149
9.176
9.043
9.096
14,107
-0.04(-0.49%)
Sep 30, 2021
9.060
9.140
9.060
9.140
11,592
+0.08(+0.88%)
Sep 29, 2021
9.202
9.202
9.060
9.060
13,583
+0.04(+0.49%)
Sep 28, 2021
9.016
9.074
9.016
9.016
27,389
-0.04(-0.39%)
Sep 27, 2021
8.945
9.069
8.901
9.052
15,759
+0.10(+1.09%)
Sep 24, 2021
8.839
8.981
8.785
8.954
16,036
+0.12(+1.31%)
Sep 23, 2021
8.654
8.918
8.654
8.839
12,392
+0.08(+0.91%)
Sep 22, 2021
8.697
8.785
8.697
8.759
8,983
+0.08(+0.92%)
Sep 21, 2021
8.652
8.785
8.652
8.679
14,932
-0.03(-0.31%)
Sep 20, 2021
8.617
8.759
8.617
8.705
33,591
-0.01(-0.10%)
Sep 17, 2021
8.794
8.794
8.661
8.714
38,132
-0.08(-0.91%)
Sep 16, 2021
8.785
8.801
8.741
8.794
17,044
-0.02(-0.20%)
Sep 15, 2021
8.839
8.839
8.652
8.812
21,290
+0.02(+0.20%)
Sep 14, 2021
8.794
8.852
8.750
8.794
19,732
-0.01(-0.10%)
Sep 13, 2021
8.916
8.918
8.794
8.803
14,798
-0.04(-0.40%)
Sep 10, 2021
8.927
8.927
8.821
8.839
14,520
+0.00(+0.00%)
Sep 09, 2021
8.901
8.918
8.821
8.839
19,167
-0.10(-1.09%)
Sep 08, 2021
8.892
8.936
8.892
8.936
23,795
+0.01(+0.10%)
Sep 07, 2021
8.927
8.936
8.839
8.927
22,339
+0.05(+0.60%)
Sep 03, 2021
8.901
8.945
8.874
8.874
37,117
-0.03(-0.30%)
Sep 02, 2021
8.892
8.954
8.892
8.901
2,912
+0.02(+0.20%)
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.