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
Atomera Inc
(NQ:
ATOM
)
4.160
+0.070 (+1.71%)
Streaming Delayed Price
Updated: 4:00 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
6.410
6.569
6.320
6.360
78,538
-0.09(-1.40%)
Aug 30, 2023
6.570
6.630
6.420
6.450
47,572
-0.10(-1.53%)
Aug 29, 2023
6.350
6.630
6.350
6.550
91,059
+0.11(+1.71%)
Aug 28, 2023
6.420
6.510
6.350
6.440
79,102
+0.06(+0.94%)
Aug 25, 2023
6.240
6.490
6.090
6.380
179,264
+0.06(+0.95%)
Aug 24, 2023
6.580
6.580
6.140
6.320
152,662
-0.16(-2.47%)
Aug 23, 2023
6.260
6.510
6.210
6.480
109,889
+0.17(+2.69%)
Aug 22, 2023
6.610
6.620
6.200
6.310
135,120
-0.29(-4.39%)
Aug 21, 2023
6.490
6.680
6.422
6.600
124,596
+0.05(+0.76%)
Aug 18, 2023
6.300
6.770
6.250
6.550
192,763
+0.20(+3.15%)
Aug 17, 2023
6.520
6.640
6.340
6.350
131,301
-0.17(-2.61%)
Aug 16, 2023
6.600
6.690
6.400
6.520
168,000
-0.17(-2.54%)
Aug 15, 2023
6.730
6.880
6.580
6.690
140,003
-0.04(-0.59%)
Aug 14, 2023
6.700
6.750
6.510
6.730
186,340
-0.01(-0.15%)
Aug 11, 2023
7.060
7.358
6.700
6.740
228,402
-0.45(-6.26%)
Aug 10, 2023
7.250
7.455
7.020
7.190
190,118
-0.03(-0.42%)
Aug 09, 2023
7.510
7.510
6.920
7.220
317,970
-0.24(-3.22%)
Aug 08, 2023
7.590
7.650
7.290
7.460
166,964
-0.21(-2.74%)
Aug 07, 2023
7.480
7.710
7.270
7.670
149,179
+0.16(+2.13%)
Aug 04, 2023
7.330
7.789
7.330
7.510
210,345
+0.18(+2.46%)
Aug 03, 2023
8.010
8.015
6.750
7.330
601,049
-0.95(-11.47%)
Aug 02, 2023
8.340
8.380
8.040
8.280
193,256
-0.29(-3.38%)
Aug 01, 2023
8.950
8.950
8.190
8.570
205,861
-0.06(-0.70%)
Jul 31, 2023
8.140
8.740
8.120
8.630
172,079
+0.54(+6.67%)
Jul 28, 2023
7.920
8.220
7.915
8.090
135,268
+0.30(+3.85%)
Jul 27, 2023
7.960
8.090
7.750
7.790
109,951
-0.04(-0.51%)
Jul 26, 2023
7.900
8.290
7.720
7.830
80,421
-0.12(-1.51%)
Jul 25, 2023
8.130
8.240
7.890
7.950
117,603
-0.17(-2.09%)
Jul 24, 2023
8.320
8.360
8.010
8.120
83,258
-0.15(-1.81%)
Jul 21, 2023
8.650
8.650
8.200
8.270
154,621
-0.23(-2.71%)
Jul 20, 2023
8.650
8.650
8.380
8.500
120,273
-0.18(-2.07%)
Jul 19, 2023
8.880
9.180
8.620
8.680
124,492
-0.37(-4.09%)
Jul 18, 2023
8.810
9.200
8.601
9.050
178,043
+0.17(+1.91%)
Jul 17, 2023
8.940
9.130
8.840
8.880
165,637
-0.12(-1.33%)
Jul 14, 2023
9.290
9.350
8.900
9.000
127,011
-0.31(-3.33%)
Jul 13, 2023
8.970
9.390
8.910
9.310
143,371
+0.44(+4.96%)
Jul 12, 2023
8.700
8.990
8.450
8.870
140,000
+0.38(+4.48%)
Jul 11, 2023
8.860
8.860
8.350
8.490
132,192
-0.34(-3.85%)
Jul 10, 2023
8.400
8.860
8.130
8.830
126,671
+0.40(+4.74%)
Jul 07, 2023
8.080
8.623
8.080
8.430
158,869
+0.33(+4.07%)
Jul 06, 2023
8.100
8.150
7.760
8.100
138,857
-0.14(-1.70%)
Jul 05, 2023
8.640
8.645
7.840
8.240
192,128
-0.53(-6.04%)
Jul 03, 2023
8.780
8.924
8.530
8.770
90,866
+0.00(+0.00%)
Jun 30, 2023
8.750
8.980
8.705
8.770
148,514
+0.09(+1.04%)
Jun 29, 2023
8.400
8.690
8.350
8.680
140,316
+0.30(+3.58%)
Jun 28, 2023
8.040
8.500
7.900
8.380
123,685
+0.25(+3.08%)
Jun 27, 2023
7.660
8.180
7.526
8.130
194,166
+0.50(+6.55%)
Jun 26, 2023
7.440
7.890
7.395
7.630
189,578
+0.19(+2.55%)
Jun 23, 2023
8.060
8.075
7.380
7.440
578,815
-0.73(-8.94%)
Jun 22, 2023
8.500
8.550
8.030
8.170
212,804
-0.31(-3.66%)
Jun 21, 2023
8.740
8.840
8.450
8.480
117,367
-0.33(-3.75%)
Jun 20, 2023
8.720
8.860
8.500
8.810
181,777
+0.10(+1.15%)
Jun 16, 2023
9.130
9.300
8.673
8.710
237,860
-0.27(-3.01%)
Jun 15, 2023
8.910
9.050
8.660
8.980
127,015
-0.51(-5.37%)
May 08, 2023
9.740
9.869
8.630
9.490
590,990
-0.21(-2.16%)
May 05, 2023
9.190
9.770
9.170
9.700
374,353
+0.51(+5.55%)
May 04, 2023
9.810
10.72
9.010
9.190
1,223,402
-0.62(-6.32%)
May 03, 2023
9.000
10.14
8.620
9.810
938,237
+0.96(+10.85%)
May 02, 2023
8.170
9.030
7.950
8.850
1,366,262
+0.71(+8.72%)
May 01, 2023
7.920
8.550
7.600
8.140
1,123,388
+0.24(+3.04%)
Apr 28, 2023
6.950
8.200
6.710
7.900
2,474,499
+0.97(+14.00%)
Apr 27, 2023
6.800
7.300
6.280
6.930
9,060,580
+1.71(+32.76%)
Apr 26, 2023
5.270
5.410
5.030
5.220
1,898,226
+0.00(+0.00%)
Apr 25, 2023
5.440
5.440
5.095
5.220
174,495
-0.19(-3.51%)
Apr 24, 2023
5.160
5.455
5.160
5.410
191,423
+0.20(+3.84%)
Apr 21, 2023
5.520
5.565
5.190
5.210
129,071
-0.33(-5.96%)
Apr 20, 2023
5.440
5.690
5.420
5.540
100,038
+0.09(+1.65%)
Apr 19, 2023
5.380
5.560
5.210
5.450
102,707
+0.13(+2.44%)
Apr 18, 2023
5.550
5.650
5.280
5.320
106,829
-0.16(-2.92%)
Apr 17, 2023
5.400
5.490
5.250
5.480
119,212
+0.06(+1.11%)
Apr 14, 2023
5.570
5.760
5.210
5.420
292,263
-0.22(-3.90%)
Apr 13, 2023
5.590
5.730
5.540
5.640
79,276
+0.06(+1.08%)
Apr 12, 2023
5.710
5.780
5.553
5.580
98,378
-0.03(-0.53%)
Apr 11, 2023
5.640
5.740
5.580
5.610
127,693
-0.05(-0.88%)
Apr 10, 2023
5.780
5.830
5.452
5.660
216,646
-0.25(-4.23%)
Apr 06, 2023
5.700
5.950
5.610
5.910
92,332
+0.18(+3.14%)
Apr 05, 2023
5.900
5.900
5.600
5.730
175,525
-0.19(-3.21%)
Apr 04, 2023
6.140
6.140
5.835
5.920
147,179
-0.21(-3.43%)
Apr 03, 2023
6.350
6.450
5.890
6.130
194,019
-0.24(-3.77%)
Mar 31, 2023
6.170
6.390
6.060
6.370
134,042
+0.23(+3.75%)
Mar 30, 2023
6.380
6.575
6.010
6.140
188,324
-0.19(-3.00%)
Mar 29, 2023
6.250
6.400
6.060
6.330
144,971
+0.15(+2.43%)
Mar 28, 2023
6.200
6.327
6.000
6.180
114,983
-0.07(-1.12%)
Mar 27, 2023
6.280
6.425
5.990
6.250
121,965
+0.07(+1.13%)
Mar 24, 2023
6.420
6.425
5.970
6.180
159,814
-0.28(-4.33%)
Mar 23, 2023
6.440
6.665
6.280
6.460
118,322
+0.11(+1.73%)
Mar 22, 2023
6.510
6.770
6.310
6.350
114,248
-0.25(-3.79%)
Mar 21, 2023
6.470
6.705
6.320
6.600
117,614
+0.30(+4.76%)
Mar 20, 2023
6.300
6.345
6.070
6.300
119,808
-0.05(-0.79%)
Mar 17, 2023
6.490
6.490
6.040
6.350
181,109
-0.14(-2.16%)
Mar 16, 2023
6.670
6.720
6.410
6.490
137,739
-0.28(-4.14%)
Mar 15, 2023
6.530
6.790
6.390
6.770
156,218
+0.04(+0.59%)
Mar 14, 2023
6.530
7.070
6.430
6.730
332,430
+0.48(+7.68%)
Mar 13, 2023
5.580
6.320
5.440
6.250
247,243
+0.66(+11.81%)
Mar 10, 2023
5.960
6.000
5.505
5.590
239,690
-0.27(-4.61%)
Mar 09, 2023
6.470
6.550
5.840
5.860
215,418
-0.59(-9.15%)
Mar 08, 2023
6.360
6.500
6.270
6.450
82,840
+0.08(+1.26%)
Mar 07, 2023
6.510
6.580
6.300
6.370
65,892
-0.14(-2.15%)
Mar 06, 2023
6.680
6.880
6.360
6.510
117,428
-0.21(-3.12%)
Mar 03, 2023
6.380
6.775
6.320
6.720
113,617
+0.43(+6.84%)
Mar 02, 2023
6.100
6.320
5.930
6.290
148,556
+0.14(+2.28%)
Mar 01, 2023
6.490
6.630
6.110
6.150
157,129
-0.48(-7.24%)
Feb 28, 2023
6.330
6.719
6.330
6.630
87,384
+0.27(+4.25%)
Feb 27, 2023
6.120
6.499
6.050
6.360
122,299
+0.31(+5.12%)
Feb 24, 2023
6.460
6.460
6.010
6.050
156,950
-0.51(-7.77%)
Feb 23, 2023
6.630
6.690
6.370
6.560
113,606
+0.04(+0.69%)
Feb 22, 2023
6.200
6.515
6.200
6.515
111,859
+0.28(+4.57%)
Feb 21, 2023
6.350
6.470
6.220
6.230
158,421
-0.25(-3.86%)
Feb 17, 2023
6.360
6.600
6.130
6.480
225,033
+0.10(+1.49%)
Feb 16, 2023
7.680
7.680
6.380
6.385
559,097
-1.21(-15.99%)
Feb 15, 2023
7.590
7.810
7.541
7.600
129,950
-0.20(-2.56%)
Feb 14, 2023
7.440
7.920
7.250
7.800
132,295
+0.28(+3.72%)
Feb 13, 2023
7.640
7.793
7.433
7.520
88,265
-0.05(-0.66%)
Feb 10, 2023
8.310
8.460
7.510
7.570
332,902
-1.10(-12.69%)
Feb 09, 2023
8.800
8.990
8.600
8.670
183,774
-0.01(-0.12%)
Feb 08, 2023
8.390
9.000
8.360
8.680
200,752
+0.26(+3.09%)
Feb 07, 2023
8.100
8.560
8.010
8.420
141,402
+0.27(+3.31%)
Feb 06, 2023
8.180
8.630
7.880
8.150
246,987
-0.09(-1.09%)
Feb 03, 2023
8.030
8.595
8.000
8.240
151,047
-0.04(-0.48%)
Feb 02, 2023
7.940
8.445
7.880
8.280
256,126
+0.50(+6.43%)
Feb 01, 2023
7.400
7.979
7.280
7.780
246,330
+0.48(+6.58%)
Jan 31, 2023
6.920
7.370
6.830
7.300
118,661
+0.48(+7.04%)
Jan 30, 2023
6.940
7.120
6.800
6.820
86,776
-0.27(-3.81%)
Jan 27, 2023
6.500
7.110
6.410
7.090
145,960
+0.48(+7.34%)
Jan 26, 2023
6.560
6.670
6.470
6.605
68,282
+0.09(+1.30%)
Jan 25, 2023
6.350
6.560
5.920
6.520
168,980
-0.06(-0.91%)
Jan 24, 2023
6.890
7.080
6.470
6.580
256,786
-0.35(-5.05%)
Jan 23, 2023
6.560
7.130
6.500
6.930
154,330
+0.38(+5.80%)
Jan 20, 2023
6.400
6.570
6.270
6.550
117,085
+0.25(+3.97%)
Jan 19, 2023
6.600
6.665
6.250
6.300
121,792
-0.35(-5.26%)
Jan 18, 2023
6.790
6.881
6.520
6.650
130,404
+0.01(+0.15%)
Jan 17, 2023
7.230
7.290
6.610
6.640
204,008
-0.57(-7.91%)
Jan 13, 2023
7.100
7.420
7.030
7.210
258,617
+0.10(+1.41%)
Jan 12, 2023
7.130
7.150
6.770
7.110
196,561
+0.10(+1.43%)
Jan 11, 2023
7.140
7.230
6.920
7.010
108,788
+0.06(+0.86%)
Jan 10, 2023
6.510
7.035
6.510
6.950
110,154
+0.33(+4.98%)
Jan 09, 2023
6.370
6.900
6.350
6.620
127,641
+0.38(+6.09%)
Jan 06, 2023
6.050
6.270
5.760
6.240
172,083
+0.34(+5.76%)
Jan 05, 2023
5.990
6.010
5.770
5.900
151,089
-0.23(-3.75%)
Jan 04, 2023
6.280
6.280
6.050
6.130
77,182
-0.07(-1.13%)
Jan 03, 2023
6.340
6.640
6.120
6.200
126,855
-0.02(-0.32%)
Dec 30, 2022
6.150
6.270
6.000
6.220
162,543
-0.09(-1.43%)
Dec 29, 2022
6.000
6.360
6.000
6.310
164,526
+0.38(+6.41%)
Dec 28, 2022
5.890
6.075
5.800
5.930
141,014
-0.01(-0.17%)
Dec 27, 2022
6.080
6.130
5.750
5.940
217,462
-0.23(-3.73%)
Dec 23, 2022
6.350
6.420
5.990
6.170
132,958
-0.25(-3.89%)
Dec 22, 2022
6.230
6.450
5.950
6.420
215,370
+0.13(+2.07%)
Dec 21, 2022
6.430
6.650
6.250
6.290
189,816
-0.12(-1.87%)
Dec 20, 2022
6.570
6.770
6.390
6.410
177,804
-0.28(-4.19%)
Dec 19, 2022
7.140
7.140
6.650
6.690
220,806
-0.43(-6.04%)
Dec 16, 2022
7.020
7.350
6.920
7.120
201,348
-0.07(-0.97%)
Dec 15, 2022
7.320
7.400
7.100
7.190
116,391
-0.32(-4.26%)
Dec 14, 2022
7.630
7.902
7.350
7.510
222,322
-0.13(-1.70%)
Dec 13, 2022
7.370
7.660
7.110
7.640
216,599
+0.47(+6.56%)
Dec 12, 2022
6.920
7.215
6.900
7.170
165,554
+0.17(+2.43%)
Dec 09, 2022
7.170
7.240
6.950
7.000
97,524
-0.22(-3.05%)
Dec 08, 2022
7.170
7.300
6.850
7.220
124,094
+0.14(+1.98%)
Dec 07, 2022
7.100
7.269
6.910
7.080
125,354
-0.03(-0.42%)
Dec 06, 2022
7.710
7.760
7.070
7.110
275,441
-0.65(-8.38%)
Dec 05, 2022
8.050
8.400
7.740
7.760
119,961
-0.45(-5.48%)
Dec 02, 2022
7.920
8.390
7.780
8.210
150,180
+0.13(+1.61%)
Dec 01, 2022
8.370
8.600
8.000
8.080
141,757
-0.45(-5.28%)
Nov 30, 2022
8.110
8.630
7.970
8.530
119,708
+0.51(+6.36%)
Nov 29, 2022
7.950
8.270
7.950
8.020
77,955
+0.01(+0.12%)
Nov 28, 2022
8.280
8.395
7.890
8.010
129,398
-0.54(-6.32%)
Nov 25, 2022
8.320
8.620
8.180
8.550
38,491
+0.25(+3.01%)
Nov 23, 2022
8.270
8.428
8.170
8.300
106,189
+0.10(+1.22%)
Nov 22, 2022
8.140
8.300
7.960
8.200
112,184
+0.06(+0.74%)
Nov 21, 2022
8.480
8.530
8.055
8.140
138,741
-0.51(-5.90%)
Nov 18, 2022
9.020
9.050
8.610
8.650
110,340
-0.07(-0.80%)
Nov 17, 2022
8.810
8.927
8.550
8.720
123,917
-0.33(-3.65%)
Nov 16, 2022
9.550
9.690
8.930
9.050
151,464
-0.56(-5.83%)
Nov 15, 2022
9.370
9.770
9.200
9.610
232,893
+0.59(+6.54%)
Nov 14, 2022
9.680
9.740
8.905
9.020
195,670
-0.72(-7.39%)
Nov 11, 2022
8.920
9.760
8.745
9.740
235,340
+0.83(+9.32%)
Nov 10, 2022
9.000
9.008
7.620
8.910
417,741
+0.55(+6.58%)
Nov 09, 2022
9.160
9.160
8.290
8.360
203,374
-1.03(-10.97%)
Nov 08, 2022
9.350
9.610
9.080
9.390
113,659
+0.05(+0.54%)
Nov 07, 2022
9.000
9.400
8.686
9.340
114,563
+0.39(+4.36%)
Nov 04, 2022
9.090
9.350
8.580
8.950
86,804
+0.13(+1.47%)
Nov 03, 2022
8.720
9.220
8.610
8.820
73,617
-0.01(-0.11%)
Nov 02, 2022
9.330
9.640
8.790
8.830
149,236
-0.50(-5.36%)
Nov 01, 2022
9.210
9.420
9.075
9.330
99,496
+0.32(+3.55%)
Oct 31, 2022
9.630
9.790
8.920
9.010
138,207
-0.77(-7.87%)
Oct 28, 2022
9.280
9.970
9.280
9.780
118,875
+0.46(+4.94%)
Oct 27, 2022
9.570
9.810
9.290
9.320
116,438
-0.16(-1.69%)
Oct 26, 2022
9.050
9.780
8.940
9.480
184,175
+0.33(+3.61%)
Oct 25, 2022
8.290
9.210
8.290
9.150
198,494
+0.81(+9.71%)
Oct 24, 2022
8.150
8.390
7.840
8.340
139,431
+0.10(+1.21%)
Oct 21, 2022
7.840
8.270
7.570
8.240
236,010
+0.43(+5.51%)
Oct 20, 2022
7.760
8.053
7.670
7.810
195,974
+0.09(+1.17%)
Oct 19, 2022
7.960
7.960
7.440
7.720
223,056
-0.28(-3.50%)
Oct 18, 2022
8.400
8.425
7.800
8.000
281,159
-0.05(-0.62%)
Oct 17, 2022
7.910
8.150
7.700
8.050
179,941
+0.37(+4.82%)
Oct 14, 2022
8.400
8.540
7.610
7.680
255,346
-0.63(-7.58%)
Oct 13, 2022
7.820
8.370
7.477
8.310
241,051
+0.26(+3.23%)
Oct 12, 2022
8.320
8.322
7.890
8.050
260,962
-0.35(-4.17%)
Oct 11, 2022
8.600
8.700
8.240
8.400
168,678
-0.38(-4.33%)
Oct 10, 2022
9.490
9.501
8.610
8.780
273,245
-0.80(-8.35%)
Oct 07, 2022
9.980
10.04
9.527
9.580
125,366
-0.60(-5.89%)
Oct 06, 2022
10.08
10.61
9.920
10.18
165,206
+0.10(+0.99%)
Oct 05, 2022
10.33
10.35
9.750
10.08
135,521
-0.43(-4.09%)
Oct 04, 2022
10.48
10.60
10.17
10.51
136,723
+0.44(+4.37%)
Oct 03, 2022
10.15
10.48
9.970
10.07
81,942
-0.06(-0.59%)
Sep 30, 2022
9.950
10.59
9.905
10.13
103,091
+0.03(+0.30%)
Sep 29, 2022
10.26
10.30
9.750
10.10
82,534
-0.42(-3.99%)
Sep 28, 2022
10.09
10.69
10.00
10.52
141,373
+0.43(+4.26%)
Sep 27, 2022
9.940
10.27
9.780
10.09
113,637
+0.29(+2.96%)
Sep 26, 2022
10.19
10.59
9.720
9.800
200,159
-0.52(-5.04%)
Sep 23, 2022
11.01
11.43
10.22
10.32
184,986
-0.92(-8.19%)
Sep 22, 2022
11.81
11.81
11.04
11.24
310,174
-0.61(-5.15%)
Sep 21, 2022
11.45
12.12
10.92
11.85
166,689
+0.42(+3.67%)
Sep 20, 2022
11.03
11.46
10.96
11.43
95,050
+0.23(+2.05%)
Sep 19, 2022
11.00
11.30
10.95
11.20
55,137
+0.13(+1.17%)
Sep 16, 2022
10.98
11.12
10.75
11.07
116,825
-0.19(-1.69%)
Sep 15, 2022
11.11
11.36
10.84
11.26
115,599
+0.09(+0.81%)
Sep 14, 2022
11.31
11.50
11.06
11.17
88,637
-0.09(-0.80%)
Sep 13, 2022
11.20
11.77
11.04
11.26
95,160
-0.67(-5.62%)
Sep 12, 2022
12.08
12.08
11.56
11.93
100,525
-0.18(-1.49%)
Sep 09, 2022
12.63
12.79
12.04
12.11
83,447
-0.26(-2.10%)
Sep 08, 2022
11.92
12.38
11.75
12.37
66,709
+0.37(+3.08%)
Sep 07, 2022
11.56
12.19
11.52
12.00
96,146
+0.46(+3.99%)
Sep 06, 2022
12.10
12.79
11.47
11.54
134,188
-0.61(-5.02%)
Sep 02, 2022
12.43
12.71
12.04
12.15
127,746
-0.11(-0.90%)
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.