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
Aterian Inc
(NQ:
ATER
)
3.000
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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
0.3847
0.3999
0.3510
0.3561
565,878
-0.03(-8.39%)
Aug 30, 2023
0.3540
0.4100
0.3440
0.3887
1,747,263
+0.04(+11.06%)
Aug 29, 2023
0.3400
0.3500
0.3350
0.3500
623,185
+0.01(+2.04%)
Aug 28, 2023
0.3500
0.3590
0.3328
0.3430
738,457
-0.00(-0.29%)
Aug 25, 2023
0.3500
0.3607
0.3400
0.3440
940,199
-0.00(-1.29%)
Aug 24, 2023
0.3750
0.3750
0.3412
0.3485
438,834
-0.01(-2.76%)
Aug 23, 2023
0.3670
0.3675
0.3401
0.3584
594,711
-0.00(-0.44%)
Aug 22, 2023
0.3600
0.3699
0.3435
0.3600
585,203
+0.00(+0.84%)
Aug 21, 2023
0.3890
0.3899
0.3410
0.3570
733,120
-0.02(-6.05%)
Aug 18, 2023
0.3684
0.3900
0.3611
0.3800
536,540
+0.00(+0.77%)
Aug 17, 2023
0.3700
0.3799
0.3600
0.3771
542,486
+0.01(+3.12%)
Aug 16, 2023
0.3943
0.3999
0.3510
0.3657
819,409
-0.02(-5.75%)
Aug 15, 2023
0.4000
0.4325
0.3620
0.3880
770,776
-0.00(-0.51%)
Aug 14, 2023
0.4200
0.4376
0.3860
0.3900
988,153
-0.05(-10.88%)
Aug 11, 2023
0.3370
0.4400
0.3300
0.4376
4,239,933
+0.10(+29.47%)
Aug 10, 2023
0.3580
0.3600
0.3350
0.3380
1,235,872
-0.02(-6.11%)
Aug 09, 2023
0.3900
0.3929
0.3305
0.3600
2,795,036
-0.03(-7.69%)
Aug 08, 2023
0.3900
0.4099
0.3810
0.3900
1,881,246
-0.01(-2.50%)
Aug 07, 2023
0.4402
0.4402
0.3900
0.4000
2,050,361
-0.03(-7.19%)
Aug 04, 2023
0.4500
0.4599
0.4222
0.4310
967,323
-0.02(-4.84%)
Aug 03, 2023
0.4600
0.4799
0.4500
0.4529
738,728
-0.02(-3.64%)
Aug 02, 2023
0.4790
0.4938
0.4613
0.4700
998,503
-0.02(-4.82%)
Aug 01, 2023
0.5000
0.5098
0.4723
0.4938
1,175,733
+0.00(+0.53%)
Jul 31, 2023
0.4700
0.5500
0.4700
0.4912
1,413,321
+0.01(+2.76%)
Jul 28, 2023
0.4880
0.4880
0.4356
0.4780
1,929,326
-0.01(-1.26%)
Jul 27, 2023
0.6150
0.6388
0.4800
0.4841
5,139,500
-0.15(-23.64%)
Jul 26, 2023
0.6410
0.6676
0.6000
0.6340
535,692
-0.01(-1.09%)
Jul 25, 2023
0.6251
0.6699
0.6251
0.6410
688,547
+0.01(+1.75%)
Jul 24, 2023
0.5950
0.6389
0.5832
0.6300
704,029
+0.03(+4.44%)
Jul 21, 2023
0.6280
0.6349
0.5599
0.6032
827,690
+0.01(+0.99%)
Jul 20, 2023
0.6520
0.6520
0.5895
0.5973
446,285
-0.04(-6.73%)
Jul 19, 2023
0.6300
0.6723
0.6294
0.6404
605,408
+0.01(+2.30%)
Jul 18, 2023
0.6300
0.6795
0.6230
0.6260
612,208
-0.01(-2.19%)
Jul 17, 2023
0.5800
0.6500
0.5500
0.6400
678,635
+0.06(+10.15%)
Jul 14, 2023
0.6200
0.6614
0.5707
0.5810
1,247,698
-0.05(-8.32%)
Jul 13, 2023
0.7150
0.7290
0.6222
0.6337
1,231,468
-0.05(-7.46%)
Jul 12, 2023
0.7380
0.7380
0.6600
0.6848
1,253,370
-0.02(-2.87%)
Jul 11, 2023
0.6510
0.7400
0.6200
0.7050
2,562,399
+0.08(+13.71%)
Jul 10, 2023
0.5400
0.6468
0.5350
0.6200
1,918,682
+0.06(+10.75%)
Jul 07, 2023
0.4570
0.5600
0.4570
0.5598
2,139,498
+0.10(+21.70%)
Jul 06, 2023
0.4900
0.5150
0.4550
0.4600
1,015,609
-0.04(-7.54%)
Jul 05, 2023
0.5000
0.5193
0.4800
0.4975
1,096,987
-0.01(-1.21%)
Jul 03, 2023
0.4820
0.5189
0.4600
0.5036
1,009,454
+0.04(+9.48%)
Jun 30, 2023
0.4387
0.4791
0.4242
0.4600
1,528,110
+0.04(+9.52%)
Jun 29, 2023
0.4100
0.4450
0.4100
0.4200
830,857
+0.00(+0.02%)
Jun 28, 2023
0.4200
0.4500
0.4117
0.4199
1,548,525
+0.01(+3.09%)
Jun 27, 2023
0.3800
0.4240
0.3800
0.4073
1,997,792
+0.04(+12.36%)
Jun 26, 2023
0.4500
0.4525
0.3500
0.3625
2,250,502
-0.08(-18.17%)
Jun 23, 2023
0.4600
0.4747
0.4430
0.4430
6,792,466
-0.02(-3.40%)
Jun 22, 2023
0.4747
0.4747
0.4500
0.4586
647,633
-0.01(-2.43%)
Jun 21, 2023
0.4857
0.4903
0.4520
0.4700
1,161,666
-0.02(-3.17%)
Jun 20, 2023
0.4900
0.5000
0.4787
0.4854
1,025,702
+0.00(+0.79%)
Jun 16, 2023
0.5500
0.5566
0.4706
0.4816
3,334,099
-0.06(-11.09%)
Jun 15, 2023
0.5200
0.5450
0.5151
0.5417
819,083
-0.00(-0.02%)
Jun 14, 2023
0.5552
0.5600
0.5300
0.5418
640,076
-0.01(-0.95%)
Jun 13, 2023
0.5000
0.5599
0.5000
0.5470
1,130,521
-0.00(-0.56%)
Jun 12, 2023
0.5400
0.5599
0.5300
0.5501
540,715
+0.01(+1.48%)
Jun 09, 2023
0.5800
0.5860
0.5000
0.5421
1,245,203
-0.04(-6.16%)
Jun 08, 2023
0.5800
0.5900
0.5570
0.5777
425,327
+0.00(+0.28%)
Jun 07, 2023
0.5800
0.6010
0.5650
0.5761
913,363
-0.00(-0.67%)
Jun 06, 2023
0.5900
0.6153
0.5600
0.5800
907,523
-0.00(-0.19%)
Jun 05, 2023
0.6133
0.6133
0.5714
0.5811
761,844
-0.03(-5.60%)
Jun 02, 2023
0.5600
0.6300
0.5538
0.6156
856,481
+0.02(+3.74%)
Jun 01, 2023
0.5800
0.6200
0.5570
0.5934
553,072
+0.01(+1.59%)
May 31, 2023
0.5700
0.6040
0.5717
0.5841
738,410
+0.01(+2.17%)
May 30, 2023
0.5900
0.6100
0.5500
0.5717
864,287
-0.02(-4.16%)
May 26, 2023
0.5600
0.6000
0.5600
0.5965
836,173
+0.03(+6.20%)
May 25, 2023
0.5900
0.5959
0.5616
0.5617
419,518
-0.02(-3.14%)
May 24, 2023
0.6100
0.6100
0.5401
0.5799
1,200,711
-0.03(-4.24%)
May 23, 2023
0.5978
0.6400
0.5868
0.6056
908,261
+0.01(+1.20%)
May 22, 2023
0.5300
0.6000
0.5201
0.5984
2,088,232
+0.04(+6.80%)
May 19, 2023
0.6300
0.6495
0.5500
0.5603
1,497,401
-0.08(-12.41%)
May 18, 2023
0.5700
0.6500
0.5600
0.6397
1,976,148
+0.08(+13.74%)
May 17, 2023
0.5700
0.5700
0.4500
0.5624
1,985,634
+0.01(+1.26%)
May 16, 2023
0.5900
0.6089
0.5452
0.5554
1,702,155
-0.06(-9.10%)
May 15, 2023
0.6201
0.6300
0.5679
0.6110
1,533,036
+0.01(+2.00%)
May 12, 2023
0.7200
0.7246
0.5980
0.5990
2,359,930
-0.09(-12.43%)
May 11, 2023
0.7400
0.7550
0.6700
0.6840
1,831,066
-0.07(-8.81%)
May 10, 2023
0.7850
0.8800
0.7429
0.7501
1,232,938
-0.03(-3.83%)
May 09, 2023
0.7455
0.7800
0.6805
0.7800
1,105,259
+0.02(+2.79%)
May 08, 2023
0.7360
0.7800
0.7360
0.7588
526,933
+0.02(+3.00%)
May 05, 2023
0.7162
0.7500
0.7001
0.7367
354,961
+0.03(+4.57%)
May 04, 2023
0.7025
0.7235
0.6800
0.7045
911,492
-0.01(-0.96%)
May 03, 2023
0.7092
0.7400
0.7001
0.7113
802,785
-0.01(-0.92%)
May 02, 2023
0.7348
0.7495
0.6855
0.7179
978,170
-0.02(-2.18%)
May 01, 2023
0.7941
0.7941
0.7331
0.7339
323,024
-0.06(-7.24%)
Apr 28, 2023
0.7639
0.8000
0.7595
0.7912
486,014
+0.01(+1.45%)
Apr 27, 2023
0.7400
0.8000
0.7349
0.7799
481,715
+0.03(+3.52%)
Apr 26, 2023
0.7402
0.7800
0.7400
0.7534
468,275
+0.01(+1.40%)
Apr 25, 2023
0.7400
0.7500
0.7200
0.7430
796,027
+0.01(+1.21%)
Apr 24, 2023
0.7800
0.7800
0.7100
0.7341
990,001
-0.03(-4.51%)
Apr 21, 2023
0.8000
0.8296
0.7630
0.7688
679,680
-0.03(-3.45%)
Apr 20, 2023
0.8200
0.8308
0.7900
0.7963
436,715
-0.03(-3.06%)
Apr 19, 2023
0.8535
0.8700
0.8112
0.8214
367,047
-0.03(-3.26%)
Apr 18, 2023
0.8400
0.8664
0.8200
0.8491
354,250
+0.00(+0.31%)
Apr 17, 2023
0.8200
0.8750
0.8000
0.8465
1,088,373
+0.03(+3.17%)
Apr 14, 2023
0.8310
0.9500
0.8200
0.8205
1,452,824
-0.02(-2.36%)
Apr 13, 2023
0.7975
0.8600
0.7975
0.8403
547,471
+0.04(+5.21%)
Apr 12, 2023
0.8400
0.8682
0.7900
0.7987
703,233
-0.03(-3.89%)
Apr 11, 2023
0.8141
0.8499
0.7920
0.8310
602,820
+0.03(+4.19%)
Apr 10, 2023
0.7700
0.8364
0.7700
0.7976
711,947
-0.00(-0.57%)
Apr 06, 2023
0.8200
0.8396
0.8000
0.8022
439,151
+0.00(+0.16%)
Apr 05, 2023
0.8900
0.8950
0.7901
0.8009
850,076
-0.07(-8.27%)
Apr 04, 2023
0.8700
0.8900
0.8506
0.8731
514,511
-0.01(-1.34%)
Apr 03, 2023
0.9000
0.9000
0.8500
0.8850
471,713
+0.02(+2.90%)
Mar 31, 2023
0.8069
0.8885
0.8010
0.8601
591,109
+0.04(+4.94%)
Mar 30, 2023
0.8100
0.8358
0.8030
0.8196
329,871
+0.00(+0.10%)
Mar 29, 2023
0.7770
0.8295
0.7623
0.8188
559,476
+0.04(+5.41%)
Mar 28, 2023
0.7900
0.8170
0.7700
0.7768
531,716
-0.02(-2.84%)
Mar 27, 2023
0.8200
0.8468
0.7900
0.7995
465,173
-0.03(-3.18%)
Mar 24, 2023
0.8000
0.8400
0.7900
0.8258
578,761
+0.02(+2.56%)
Mar 23, 2023
0.8400
0.8657
0.7775
0.8052
1,046,065
-0.04(-4.71%)
Mar 22, 2023
0.8900
0.9100
0.8404
0.8450
530,766
-0.05(-5.26%)
Mar 21, 2023
0.9000
0.9000
0.8500
0.8919
622,494
+0.03(+3.78%)
Mar 20, 2023
0.8800
0.9299
0.8500
0.8594
571,311
-0.02(-2.19%)
Mar 17, 2023
0.9100
0.9284
0.8675
0.8786
1,333,536
-0.03(-3.45%)
Mar 16, 2023
0.9000
0.9400
0.8901
0.9100
571,535
-0.01(-1.27%)
Mar 15, 2023
0.9300
0.9598
0.8900
0.9217
636,637
-0.04(-4.40%)
Mar 14, 2023
0.9600
1.020
0.9452
0.9641
745,769
+0.01(+0.71%)
Mar 13, 2023
0.8900
0.9780
0.8201
0.9573
1,148,433
+0.02(+2.44%)
Mar 10, 2023
1.030
1.050
0.9268
0.9345
1,645,100
-0.11(-10.14%)
Mar 09, 2023
1.100
1.130
1.020
1.040
1,033,251
-0.05(-4.59%)
Mar 08, 2023
1.140
1.150
1.050
1.090
1,024,603
-0.03(-2.68%)
Mar 07, 2023
1.120
1.170
1.110
1.120
584,424
-0.01(-0.88%)
Mar 06, 2023
1.190
1.190
1.120
1.130
574,917
-0.03(-2.59%)
Mar 03, 2023
1.160
1.199
1.120
1.160
1,033,447
+0.00(+0.00%)
Mar 02, 2023
1.140
1.210
1.115
1.160
824,102
+0.02(+1.75%)
Mar 01, 2023
1.170
1.200
1.130
1.140
809,928
-0.06(-5.00%)
Feb 28, 2023
1.150
1.220
1.150
1.200
660,627
+0.05(+4.35%)
Feb 27, 2023
1.170
1.195
1.130
1.150
756,535
-0.01(-0.86%)
Feb 24, 2023
1.200
1.200
1.140
1.160
797,034
-0.05(-4.13%)
Feb 23, 2023
1.200
1.260
1.170
1.210
1,002,142
-0.01(-0.82%)
Feb 22, 2023
1.250
1.280
1.210
1.220
873,085
+0.01(+0.83%)
Feb 21, 2023
1.230
1.270
1.170
1.210
1,491,117
-0.02(-1.63%)
Feb 17, 2023
1.250
1.280
1.200
1.230
1,481,855
-0.06(-4.65%)
Feb 16, 2023
1.340
1.395
1.280
1.290
1,115,917
-0.08(-5.84%)
Feb 15, 2023
1.290
1.390
1.290
1.370
876,935
+0.07(+5.38%)
Feb 14, 2023
1.270
1.315
1.230
1.300
901,597
+0.02(+1.56%)
Feb 13, 2023
1.240
1.330
1.210
1.280
1,332,517
+0.04(+3.23%)
Feb 10, 2023
1.200
1.270
1.180
1.240
1,579,176
+0.01(+0.81%)
Feb 09, 2023
1.400
1.400
1.210
1.230
1,479,712
-0.08(-6.11%)
Feb 08, 2023
1.380
1.425
1.280
1.310
1,290,369
-0.09(-6.43%)
Feb 07, 2023
1.490
1.500
1.340
1.400
2,506,713
-0.05(-3.45%)
Feb 06, 2023
1.530
1.590
1.435
1.450
2,952,440
-0.06(-3.97%)
Feb 03, 2023
1.520
1.630
1.500
1.510
2,712,517
-0.05(-3.21%)
Feb 02, 2023
1.570
1.683
1.480
1.560
3,784,920
+0.04(+2.63%)
Feb 01, 2023
1.500
1.550
1.410
1.520
2,922,313
-0.01(-0.65%)
Jan 31, 2023
1.450
1.580
1.440
1.530
4,378,153
+0.08(+5.52%)
Jan 30, 2023
1.620
1.650
1.400
1.450
14,426,586
+0.09(+6.62%)
Jan 27, 2023
1.250
1.440
1.250
1.360
4,717,411
+0.07(+5.43%)
Jan 26, 2023
1.330
1.390
1.263
1.290
1,007,760
-0.02(-1.53%)
Jan 25, 2023
1.320
1.340
1.260
1.310
959,317
-0.04(-2.96%)
Jan 24, 2023
1.430
1.430
1.310
1.350
1,631,908
-0.08(-5.59%)
Jan 23, 2023
1.370
1.450
1.330
1.430
3,169,290
+0.08(+5.93%)
Jan 20, 2023
1.340
1.440
1.270
1.350
4,100,915
+0.03(+2.27%)
Jan 19, 2023
1.220
1.350
1.140
1.320
3,488,163
+0.08(+6.45%)
Jan 18, 2023
1.360
1.420
1.210
1.240
5,815,810
-0.09(-6.77%)
Jan 17, 2023
1.040
1.610
1.040
1.330
30,039,164
+0.36(+37.35%)
Jan 13, 2023
0.9600
1.020
0.9500
0.9683
918,112
-0.00(-0.18%)
Jan 12, 2023
0.9100
0.9949
0.8801
0.9700
1,108,188
+0.08(+8.60%)
Jan 11, 2023
0.9000
0.9400
0.8700
0.8932
604,507
+0.01(+1.17%)
Jan 10, 2023
0.8010
0.8862
0.8010
0.8829
693,350
+0.08(+10.13%)
Jan 09, 2023
0.7999
0.8600
0.7722
0.8017
577,941
+0.03(+3.25%)
Jan 06, 2023
0.7800
0.8000
0.7550
0.7765
458,786
-0.02(-1.92%)
Jan 05, 2023
0.8000
0.8130
0.7700
0.7917
492,069
-0.02(-1.99%)
Jan 04, 2023
0.7500
0.8200
0.7249
0.8078
714,735
+0.08(+10.85%)
Jan 03, 2023
0.7900
0.8200
0.7101
0.7287
671,803
-0.04(-5.40%)
Dec 30, 2022
0.7895
0.7999
0.7500
0.7703
568,652
-0.03(-3.53%)
Dec 29, 2022
0.7262
0.8000
0.6953
0.7985
1,021,095
+0.07(+10.35%)
Dec 28, 2022
0.7300
0.7699
0.6720
0.7236
1,077,170
-0.00(-0.40%)
Dec 27, 2022
0.7800
0.8000
0.7242
0.7265
1,001,466
-0.07(-8.65%)
Dec 23, 2022
0.8100
0.8200
0.7900
0.7953
380,801
-0.01(-1.18%)
Dec 22, 2022
0.8300
0.8525
0.7512
0.8048
1,541,340
-0.05(-5.42%)
Dec 21, 2022
0.8818
0.9299
0.8454
0.8509
1,069,879
-0.03(-3.64%)
Dec 20, 2022
0.8741
0.9200
0.8741
0.8830
740,027
+0.01(+1.51%)
Dec 19, 2022
0.9600
0.9604
0.8600
0.8699
1,144,720
-0.09(-9.39%)
Dec 16, 2022
0.9800
1.010
0.8932
0.9601
2,199,811
-0.04(-3.99%)
Dec 15, 2022
1.010
1.030
1.000
1.000
944,979
-0.02(-1.96%)
Dec 14, 2022
1.020
1.050
1.015
1.020
852,533
-0.01(-0.97%)
Dec 13, 2022
1.070
1.100
1.020
1.030
731,629
-0.01(-0.96%)
Dec 12, 2022
1.020
1.050
1.010
1.040
457,385
+0.03(+2.97%)
Dec 09, 2022
1.040
1.060
1.010
1.010
622,231
-0.03(-2.88%)
Dec 08, 2022
1.060
1.090
1.010
1.040
1,077,267
-0.01(-0.95%)
Dec 07, 2022
1.060
1.110
1.050
1.050
669,569
-0.02(-1.87%)
Dec 06, 2022
1.100
1.120
1.050
1.070
820,987
-0.03(-2.73%)
Dec 05, 2022
1.190
1.190
1.100
1.100
1,223,182
-0.10(-8.33%)
Dec 02, 2022
1.100
1.200
1.090
1.200
1,969,182
+0.10(+9.09%)
Dec 01, 2022
1.060
1.140
1.060
1.100
1,120,074
+0.02(+1.85%)
Nov 30, 2022
1.020
1.090
1.020
1.080
1,254,223
+0.06(+5.88%)
Nov 29, 2022
1.040
1.070
1.020
1.020
703,788
-0.04(-3.77%)
Nov 28, 2022
1.060
1.090
1.030
1.060
950,198
-0.02(-1.85%)
Nov 25, 2022
1.090
1.110
1.070
1.080
332,422
-0.01(-0.92%)
Nov 23, 2022
1.070
1.100
1.050
1.090
808,459
+0.04(+3.81%)
Nov 22, 2022
1.110
1.130
1.050
1.050
1,003,555
-0.02(-1.87%)
Nov 21, 2022
1.120
1.140
1.050
1.070
1,233,917
-0.09(-7.76%)
Nov 18, 2022
1.150
1.210
1.121
1.160
1,125,870
+0.03(+2.65%)
Nov 17, 2022
1.200
1.200
1.120
1.130
879,381
-0.08(-6.61%)
Nov 16, 2022
1.170
1.220
1.170
1.210
745,046
-0.01(-0.82%)
Nov 15, 2022
1.230
1.280
1.180
1.220
2,055,731
+0.01(+0.83%)
Nov 14, 2022
1.150
1.220
1.090
1.210
2,091,581
+0.07(+6.14%)
Nov 11, 2022
1.120
1.180
1.090
1.140
1,978,453
+0.06(+5.56%)
Nov 10, 2022
1.050
1.100
1.040
1.080
1,620,746
+0.07(+6.93%)
Nov 09, 2022
1.010
1.060
0.9901
1.010
1,433,190
-0.05(-4.72%)
Nov 08, 2022
1.080
1.170
1.030
1.060
1,693,464
-0.03(-2.75%)
Nov 07, 2022
1.020
1.140
1.003
1.090
1,776,314
+0.06(+5.83%)
Nov 04, 2022
1.080
1.080
1.000
1.030
1,172,813
-0.03(-2.83%)
Nov 03, 2022
1.020
1.090
1.020
1.060
890,120
+0.03(+2.91%)
Nov 02, 2022
1.040
1.030
1,556,276
-0.04(-3.74%)
Nov 01, 2022
1.110
1.150
1.070
1.070
797,397
-0.03(-2.73%)
Oct 31, 2022
1.090
1.120
1.080
1.100
808,495
+0.00(+0.00%)
Oct 28, 2022
1.060
1.100
1.040
1.100
957,259
+0.01(+0.92%)
Oct 27, 2022
1.060
1.140
1.060
1.090
818,017
-0.06(-5.22%)
Oct 26, 2022
1.090
1.200
1.080
1.150
2,011,379
+0.06(+5.50%)
Oct 25, 2022
1.080
1.150
1.070
1.090
1,909,309
+0.01(+0.93%)
Oct 24, 2022
1.070
1.090
1.020
1.080
1,107,895
+0.00(+0.00%)
Oct 21, 2022
1.070
1.100
1.040
1.080
1,320,312
+0.03(+2.37%)
Oct 20, 2022
1.070
1.120
1.030
1.055
1,034,989
-0.04(-3.21%)
Oct 19, 2022
1.130
1.170
1.060
1.090
1,418,898
-0.09(-7.63%)
Oct 18, 2022
1.100
1.250
1.100
1.180
3,599,907
+0.09(+8.26%)
Oct 17, 2022
1.090
1.120
1.070
1.090
1,165,884
+0.03(+2.83%)
Oct 14, 2022
1.080
1.110
1.060
1.060
972,412
-0.02(-1.85%)
Oct 13, 2022
1.030
1.115
1.000
1.080
1,413,969
+0.01(+0.93%)
Oct 12, 2022
1.070
1.080
1.029
1.070
727,897
+0.01(+0.94%)
Oct 11, 2022
0.9900
1.120
0.9900
1.060
1,695,540
+0.03(+2.91%)
Oct 10, 2022
1.080
1.090
1.020
1.030
1,183,197
-0.05(-4.63%)
Oct 07, 2022
1.010
1.110
0.9652
1.080
5,740,489
+0.07(+6.93%)
Oct 06, 2022
1.150
1.170
0.9977
1.010
7,263,843
-0.14(-12.17%)
Oct 05, 2022
1.160
1.190
1.120
1.150
4,219,324
-0.03(-2.54%)
Oct 04, 2022
1.190
1.250
1.150
1.180
5,469,126
+0.03(+2.61%)
Oct 03, 2022
1.280
1.320
1.140
1.150
7,186,970
-0.09(-7.26%)
Sep 30, 2022
1.710
1.740
1.191
1.240
15,381,552
-0.73(-37.06%)
Sep 29, 2022
1.970
2.155
1.880
1.970
3,084,186
+0.05(+2.60%)
Sep 28, 2022
1.890
1.970
1.880
1.920
1,030,104
+0.03(+1.59%)
Sep 27, 2022
1.950
1.950
1.860
1.890
1,078,658
+0.00(+0.00%)
Sep 26, 2022
1.880
1.990
1.870
1.890
821,032
+0.00(+0.00%)
Sep 23, 2022
1.900
1.905
1.840
1.890
1,063,260
-0.03(-1.56%)
Sep 22, 2022
2.020
2.030
1.880
1.920
1,578,700
-0.11(-5.42%)
Sep 21, 2022
2.040
2.140
1.950
2.030
1,608,549
+0.03(+1.50%)
Sep 20, 2022
2.090
2.150
2.000
2.000
1,824,218
-0.09(-4.31%)
Sep 19, 2022
2.220
2.260
2.080
2.090
2,514,467
-0.15(-6.70%)
Sep 16, 2022
2.320
2.370
2.230
2.240
1,987,760
-0.17(-7.05%)
Sep 15, 2022
2.400
2.580
2.400
2.410
1,028,613
-0.04(-1.63%)
Sep 14, 2022
2.350
2.460
2.320
2.450
1,134,323
+0.06(+2.51%)
Sep 13, 2022
2.450
2.540
2.350
2.390
1,835,830
-0.23(-8.78%)
Sep 12, 2022
2.760
2.770
2.600
2.620
4,420,219
+0.13(+5.22%)
Sep 09, 2022
2.420
2.510
2.420
2.490
1,196,596
+0.14(+5.96%)
Sep 08, 2022
2.290
2.370
2.270
2.350
1,007,767
+0.01(+0.43%)
Sep 07, 2022
2.240
2.340
2.220
2.340
1,196,462
+0.10(+4.46%)
Sep 06, 2022
2.300
2.300
2.225
2.240
945,893
-0.03(-1.32%)
Sep 02, 2022
2.340
2.340
2.220
2.270
814,756
-0.03(-1.30%)
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.