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
Daseke Inc
(NQ:
DSKE
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Apr 1, 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 (%)
Apr 01, 2024
0
+0.00(+0.00%)
Mar 28, 2024
8.300
8.295
8.295
8.300
348,930
+0.01(+0.12%)
Mar 27, 2024
8.290
8.300
8.290
8.290
274,727
+0.01(+0.12%)
Mar 26, 2024
8.280
8.290
8.280
8.280
675,569
+0.01(+0.12%)
Mar 25, 2024
8.300
8.300
8.265
8.270
1,140,137
-0.02(-0.24%)
Mar 22, 2024
8.270
8.290
8.270
8.290
701,382
+0.02(+0.24%)
Mar 21, 2024
8.270
8.280
8.270
8.270
495,564
+0.00(+0.00%)
Mar 20, 2024
8.270
8.280
8.260
8.270
937,466
+0.01(+0.12%)
Mar 19, 2024
8.270
8.270
8.260
8.260
237,866
-0.01(-0.12%)
Mar 18, 2024
8.270
8.280
8.270
8.270
189,007
+0.02(+0.24%)
Mar 15, 2024
8.270
8.280
8.250
8.250
3,172,202
-0.02(-0.24%)
Mar 14, 2024
8.270
8.280
8.270
8.270
169,278
+0.00(+0.00%)
Mar 13, 2024
8.260
8.270
8.260
8.270
206,385
+0.01(+0.12%)
Mar 12, 2024
8.260
8.270
8.255
8.260
280,061
+0.01(+0.12%)
Mar 11, 2024
8.250
8.260
8.250
8.250
382,077
+0.00(+0.00%)
Mar 08, 2024
8.260
8.260
8.250
8.250
209,287
+0.00(+0.00%)
Mar 07, 2024
8.240
8.260
8.240
8.250
280,388
+0.01(+0.12%)
Mar 06, 2024
8.250
8.250
8.240
8.240
212,868
+0.02(+0.24%)
Mar 05, 2024
8.250
8.260
8.220
8.220
374,379
-0.04(-0.48%)
Mar 04, 2024
8.250
8.270
8.250
8.260
735,540
+0.01(+0.12%)
Mar 01, 2024
8.250
8.260
8.240
8.250
318,353
+0.00(+0.00%)
Feb 29, 2024
8.250
8.260
8.242
8.250
336,712
+0.01(+0.12%)
Feb 28, 2024
8.240
8.250
8.240
8.240
288,561
-0.01(-0.12%)
Feb 27, 2024
8.240
8.250
8.230
8.250
902,577
+0.02(+0.24%)
Feb 26, 2024
8.230
8.250
8.230
8.230
398,426
+0.00(+0.00%)
Feb 23, 2024
8.230
8.240
8.230
8.230
94,878
+0.00(+0.00%)
Feb 22, 2024
8.230
8.240
8.230
8.230
98,191
+0.00(+0.00%)
Feb 21, 2024
8.220
8.240
8.220
8.230
458,176
+0.01(+0.12%)
Feb 20, 2024
8.210
8.230
8.210
8.220
170,524
-0.01(-0.12%)
Feb 16, 2024
8.200
8.240
8.200
8.230
288,996
+0.04(+0.49%)
Feb 15, 2024
8.180
8.190
8.170
8.190
488,875
+0.01(+0.12%)
Feb 14, 2024
8.190
8.190
8.170
8.180
652,002
+0.01(+0.12%)
Feb 13, 2024
8.160
8.200
8.160
8.170
1,047,542
+0.00(+0.00%)
Feb 12, 2024
8.170
8.180
8.160
8.170
286,897
+0.01(+0.12%)
Feb 09, 2024
8.170
8.190
8.160
8.160
807,866
-0.00(-0.06%)
Feb 08, 2024
8.160
8.170
8.160
8.165
589,026
+0.01(+0.18%)
Feb 07, 2024
8.150
8.160
8.150
8.150
198,978
+0.00(+0.00%)
Feb 06, 2024
8.150
8.160
8.150
8.150
270,331
+0.00(+0.00%)
Feb 05, 2024
8.150
8.160
8.150
8.150
669,326
+0.00(+0.00%)
Feb 02, 2024
8.150
8.160
8.150
8.150
338,230
-0.00(-0.06%)
Feb 01, 2024
8.150
8.160
8.140
8.155
429,557
+0.01(+0.18%)
Jan 31, 2024
8.140
8.160
8.140
8.140
475,409
+0.00(+0.00%)
Jan 30, 2024
8.140
8.150
8.140
8.140
290,964
-0.01(-0.12%)
Jan 29, 2024
8.140
8.150
8.130
8.150
336,983
+0.02(+0.25%)
Jan 26, 2024
8.150
8.150
8.130
8.130
403,676
+0.00(+0.00%)
Jan 25, 2024
8.170
8.170
8.130
8.130
936,415
-0.02(-0.25%)
Jan 24, 2024
8.150
8.160
8.130
8.150
630,699
+0.01(+0.12%)
Jan 23, 2024
8.130
8.150
8.120
8.140
661,181
+0.02(+0.25%)
Jan 22, 2024
8.110
8.120
8.110
8.120
349,822
+0.01(+0.12%)
Jan 19, 2024
8.140
8.140
8.100
8.110
555,944
-0.03(-0.37%)
Jan 18, 2024
8.110
8.140
8.109
8.140
970,150
+0.02(+0.25%)
Jan 17, 2024
8.110
8.137
8.105
8.120
897,861
+0.00(+0.00%)
Jan 16, 2024
8.100
8.130
8.100
8.120
1,986,126
+0.02(+0.25%)
Jan 12, 2024
8.110
8.120
8.095
8.100
1,380,999
-0.01(-0.12%)
Jan 11, 2024
8.110
8.120
8.100
8.110
1,522,862
+0.00(+0.00%)
Jan 10, 2024
8.100
8.110
8.100
8.110
1,473,151
+0.01(+0.12%)
Jan 09, 2024
8.100
8.117
8.080
8.100
1,379,889
-0.01(-0.12%)
Jan 08, 2024
8.100
8.110
8.090
8.110
1,016,556
+0.01(+0.12%)
Jan 05, 2024
8.100
8.110
8.090
8.100
2,141,389
+0.00(+0.00%)
Jan 04, 2024
8.110
8.110
8.090
8.100
2,800,954
-0.01(-0.12%)
Jan 03, 2024
8.070
8.115
8.070
8.110
2,736,382
+0.02(+0.25%)
Jan 02, 2024
8.100
8.100
8.060
8.090
2,106,603
-0.01(-0.12%)
Dec 29, 2023
8.100
8.130
8.090
8.100
753,177
-0.01(-0.12%)
Dec 28, 2023
8.080
8.120
8.080
8.110
1,352,139
+0.02(+0.25%)
Dec 27, 2023
8.090
8.090
8.070
8.090
2,441,249
+0.00(+0.00%)
Dec 26, 2023
8.090
8.100
8.060
8.090
1,669,119
-0.01(-0.12%)
Dec 22, 2023
7.850
8.160
7.850
8.100
4,965,016
+3.19(+64.97%)
Dec 21, 2023
4.780
4.990
4.780
4.910
297,408
+0.13(+2.72%)
Dec 20, 2023
4.740
4.990
4.710
4.780
399,366
+0.06(+1.27%)
Dec 19, 2023
4.600
4.775
4.590
4.720
427,766
+0.14(+3.06%)
Dec 18, 2023
4.780
4.820
4.550
4.580
201,479
-0.10(-2.14%)
Dec 15, 2023
4.720
4.780
4.615
4.680
1,004,383
+0.01(+0.21%)
Dec 14, 2023
4.640
4.830
4.560
4.670
401,997
+0.13(+2.86%)
Dec 13, 2023
4.300
4.580
4.260
4.540
285,535
+0.25(+5.83%)
Dec 12, 2023
4.470
4.480
4.230
4.290
584,243
-0.17(-3.81%)
Dec 11, 2023
4.520
4.605
4.420
4.460
156,438
-0.04(-0.89%)
Dec 08, 2023
4.570
4.700
4.490
4.500
191,766
-0.10(-2.17%)
Dec 07, 2023
4.710
4.740
4.600
4.600
127,306
-0.08(-1.71%)
Dec 06, 2023
4.600
4.725
4.600
4.680
171,512
+0.09(+1.96%)
Dec 05, 2023
4.770
4.770
4.570
4.590
135,386
-0.19(-3.97%)
Dec 04, 2023
4.630
4.825
4.630
4.780
217,279
+0.17(+3.69%)
Dec 01, 2023
4.360
4.640
4.280
4.610
165,777
+0.23(+5.25%)
Nov 30, 2023
4.390
4.420
4.325
4.380
138,171
+0.00(+0.00%)
Nov 29, 2023
4.480
4.560
4.350
4.380
177,844
-0.05(-1.13%)
Nov 28, 2023
4.470
4.490
4.390
4.430
171,679
-0.03(-0.67%)
Nov 27, 2023
4.560
4.560
4.450
4.460
110,641
-0.12(-2.62%)
Nov 24, 2023
4.480
4.700
4.480
4.580
68,048
+0.09(+2.00%)
Nov 22, 2023
4.440
4.575
4.410
4.490
176,288
+0.09(+2.05%)
Nov 21, 2023
4.380
4.475
4.345
4.400
229,737
+0.00(+0.00%)
Nov 20, 2023
4.400
4.495
4.370
4.400
157,793
-0.02(-0.45%)
Nov 17, 2023
4.530
4.530
4.360
4.420
274,886
-0.04(-1.01%)
Nov 16, 2023
4.650
4.680
4.450
4.465
161,798
-0.19(-3.98%)
Nov 15, 2023
4.670
4.800
4.640
4.650
184,449
-0.04(-0.85%)
Nov 14, 2023
4.580
4.820
4.580
4.690
294,869
+0.29(+6.59%)
Nov 13, 2023
4.400
4.470
4.325
4.400
154,393
-0.03(-0.68%)
Nov 10, 2023
4.470
4.550
4.330
4.430
230,371
+0.04(+0.91%)
Nov 09, 2023
4.250
4.440
4.060
4.390
341,249
-0.09(-2.01%)
Nov 08, 2023
4.500
4.540
4.375
4.480
247,781
-0.03(-0.67%)
Nov 07, 2023
4.460
4.540
4.390
4.510
123,089
+0.06(+1.35%)
Nov 06, 2023
4.630
4.630
4.400
4.450
226,029
-0.17(-3.68%)
Nov 03, 2023
4.580
4.718
4.560
4.620
188,993
+0.14(+3.12%)
Nov 02, 2023
4.340
4.490
4.340
4.480
201,577
+0.14(+3.23%)
Nov 01, 2023
4.440
4.460
4.310
4.340
193,771
-0.10(-2.25%)
Oct 31, 2023
4.400
4.515
4.295
4.440
181,005
+0.07(+1.60%)
Oct 30, 2023
4.330
4.440
4.325
4.370
224,802
+0.05(+1.16%)
Oct 27, 2023
4.410
4.470
4.245
4.320
156,512
-0.08(-1.82%)
Oct 26, 2023
4.420
4.600
4.350
4.400
157,515
-0.02(-0.45%)
Oct 25, 2023
4.440
4.450
4.305
4.420
192,823
-0.04(-0.90%)
Oct 24, 2023
4.630
4.670
4.440
4.460
243,289
-0.15(-3.25%)
Oct 23, 2023
4.530
4.640
4.470
4.610
295,963
+0.11(+2.44%)
Oct 20, 2023
4.500
4.560
4.460
4.500
215,127
+0.02(+0.45%)
Oct 19, 2023
4.630
4.630
4.450
4.480
276,578
-0.20(-4.27%)
Oct 18, 2023
4.850
4.850
4.660
4.680
190,389
-0.21(-4.29%)
Oct 17, 2023
4.710
4.935
4.710
4.890
281,464
+0.10(+2.09%)
Oct 16, 2023
4.710
4.840
4.690
4.790
161,232
+0.16(+3.46%)
Oct 13, 2023
4.790
4.815
4.620
4.630
162,678
-0.15(-3.14%)
Oct 12, 2023
4.810
4.810
4.710
4.780
138,098
-0.02(-0.52%)
Oct 11, 2023
4.790
4.980
4.770
4.805
148,188
+0.00(+0.10%)
Oct 10, 2023
4.700
4.840
4.635
4.800
258,914
+0.15(+3.23%)
Oct 09, 2023
4.550
4.680
4.505
4.650
154,389
+0.03(+0.65%)
Oct 06, 2023
4.540
4.660
4.490
4.620
150,631
+0.05(+1.09%)
Oct 05, 2023
4.630
4.690
4.560
4.570
125,281
-0.11(-2.35%)
Oct 04, 2023
4.570
4.750
4.550
4.680
200,207
+0.15(+3.43%)
Oct 03, 2023
4.840
4.880
4.500
4.525
665,629
-0.34(-6.99%)
Oct 02, 2023
5.130
5.190
4.790
4.865
277,402
-0.26(-5.17%)
Sep 29, 2023
5.030
5.150
4.995
5.130
179,495
+0.12(+2.40%)
Sep 28, 2023
4.880
5.030
4.868
5.010
126,076
+0.14(+2.98%)
Sep 27, 2023
4.860
4.950
4.790
4.865
143,585
+0.04(+0.72%)
Sep 26, 2023
4.810
4.910
4.770
4.830
158,966
-0.04(-0.82%)
Sep 25, 2023
4.890
4.920
4.835
4.870
227,057
-0.03(-0.61%)
Sep 22, 2023
5.120
5.175
4.870
4.900
196,018
-0.20(-3.92%)
Sep 21, 2023
5.120
5.180
5.045
5.100
115,179
-0.06(-1.07%)
Sep 20, 2023
5.350
5.380
5.150
5.155
113,085
-0.17(-3.10%)
Sep 19, 2023
5.320
5.405
5.290
5.320
103,068
-0.03(-0.56%)
Sep 18, 2023
5.480
5.525
5.330
5.350
178,910
-0.12(-2.19%)
Sep 15, 2023
5.440
5.535
5.380
5.470
645,340
+0.02(+0.37%)
Sep 14, 2023
5.290
5.530
5.290
5.450
176,135
+0.22(+4.21%)
Sep 13, 2023
5.280
5.350
5.145
5.230
213,304
-0.05(-0.95%)
Sep 12, 2023
5.270
5.470
5.200
5.280
250,127
+0.03(+0.57%)
Sep 11, 2023
5.460
5.480
5.230
5.250
248,276
-0.17(-3.23%)
Sep 08, 2023
5.180
5.515
5.170
5.425
283,072
+0.29(+5.65%)
Sep 07, 2023
5.230
5.240
4.960
5.135
555,231
-0.12(-2.19%)
Sep 06, 2023
5.270
5.380
5.190
5.250
247,456
-0.01(-0.19%)
Sep 05, 2023
5.380
5.380
5.210
5.260
224,343
-0.13(-2.50%)
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.