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
Bitwise Crypto Industry Innovators ETF
(NY:
BITQ
)
13.98
+0.17 (+1.23%)
Streaming Delayed Price
Updated: 10:53 AM EDT, Jun 14, 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 (%)
Sep 30, 2022
6.279
6.634
6.220
6.319
72,992
+0.03(+0.47%)
Sep 29, 2022
6.407
6.407
6.161
6.289
65,136
-0.30(-4.49%)
Sep 28, 2022
6.230
6.605
6.181
6.585
74,419
+0.34(+5.36%)
Sep 27, 2022
6.447
6.762
6.145
6.250
139,052
+0.13(+2.09%)
Sep 26, 2022
6.131
6.407
6.092
6.122
63,951
+0.03(+0.49%)
Sep 23, 2022
6.122
6.181
5.965
6.092
90,470
-0.21(-3.29%)
Sep 22, 2022
6.536
6.580
6.210
6.299
110,422
-0.26(-3.91%)
Sep 21, 2022
6.614
6.930
6.545
6.555
162,613
-0.04(-0.60%)
Sep 20, 2022
6.703
6.743
6.541
6.595
59,014
-0.20(-2.90%)
Sep 19, 2022
6.821
6.867
6.664
6.792
91,295
-0.20(-2.82%)
Sep 16, 2022
7.117
7.147
6.950
6.989
91,555
-0.33(-4.45%)
Sep 15, 2022
7.383
7.689
7.280
7.314
68,522
-0.16(-2.11%)
Sep 14, 2022
7.442
7.531
7.324
7.472
65,912
+0.07(+0.93%)
Sep 13, 2022
7.620
7.723
7.393
7.403
240,220
-0.76(-9.30%)
Sep 12, 2022
8.162
8.300
7.965
8.162
272,431
+0.14(+1.72%)
Sep 09, 2022
7.886
8.064
7.783
8.024
58,781
+0.54(+7.25%)
Sep 08, 2022
6.989
7.511
6.910
7.482
84,884
+0.39(+5.56%)
Sep 07, 2022
6.802
7.117
6.703
7.088
106,641
+0.25(+3.60%)
Sep 06, 2022
7.088
7.097
6.802
6.841
75,548
-0.22(-3.07%)
Sep 02, 2022
7.334
7.334
7.000
7.058
62,176
-0.10(-1.38%)
Sep 01, 2022
7.245
7.245
6.900
7.157
105,522
-0.28(-3.71%)
Aug 31, 2022
7.502
7.610
7.334
7.433
144,298
+0.06(+0.80%)
Aug 30, 2022
7.551
7.640
7.206
7.373
80,129
-0.06(-0.80%)
Aug 29, 2022
7.275
7.610
7.235
7.433
79,740
+0.00(+0.00%)
Aug 26, 2022
8.064
8.103
7.403
7.433
63,447
-0.57(-7.14%)
Aug 25, 2022
8.034
8.108
7.847
8.004
53,794
+0.05(+0.62%)
Aug 24, 2022
7.847
8.083
7.807
7.955
29,744
+0.14(+1.77%)
Aug 23, 2022
7.738
8.113
7.718
7.817
80,273
+0.15(+1.93%)
Aug 22, 2022
7.738
7.871
7.620
7.669
60,335
-0.33(-4.07%)
Aug 19, 2022
8.280
8.324
7.965
7.995
110,139
-0.85(-9.59%)
Aug 18, 2022
8.941
8.941
8.726
8.842
97,972
-0.08(-0.88%)
Aug 17, 2022
9.246
9.246
8.842
8.921
95,455
-0.52(-5.53%)
Aug 16, 2022
9.779
9.779
9.191
9.444
121,756
-0.42(-4.30%)
Aug 15, 2022
9.779
10.03
9.670
9.867
115,574
+0.01(+0.10%)
Aug 12, 2022
9.365
9.897
9.187
9.858
117,092
+0.49(+5.26%)
Aug 11, 2022
9.838
10.08
9.246
9.365
174,379
+0.01(+0.11%)
Aug 10, 2022
9.108
9.384
8.911
9.355
188,320
+0.68(+7.84%)
Aug 09, 2022
8.882
8.882
8.508
8.675
780,341
-0.40(-4.45%)
Aug 08, 2022
9.158
9.434
8.961
9.079
135,616
+0.31(+3.48%)
Aug 05, 2022
8.556
8.970
8.487
8.773
127,135
+0.14(+1.60%)
Aug 04, 2022
8.872
9.227
8.566
8.635
266,541
+0.10(+1.15%)
Aug 03, 2022
8.172
8.556
8.172
8.537
137,141
+0.54(+6.78%)
Aug 02, 2022
7.541
8.167
7.531
7.995
66,120
+0.31(+3.97%)
Aug 01, 2022
7.640
7.876
7.492
7.689
64,671
-0.09(-1.14%)
Jul 29, 2022
7.630
7.886
7.467
7.778
108,176
+0.10(+1.28%)
Jul 28, 2022
7.442
7.709
7.203
7.679
162,002
+0.29(+3.87%)
Jul 27, 2022
6.950
7.482
6.930
7.393
127,742
+0.68(+10.13%)
Jul 26, 2022
7.147
7.147
6.713
6.713
121,863
-0.65(-8.84%)
Jul 25, 2022
7.492
7.537
7.295
7.364
68,324
-0.26(-3.36%)
Jul 22, 2022
8.202
8.251
7.541
7.620
70,277
-0.45(-5.62%)
Jul 21, 2022
7.768
8.093
7.679
8.073
118,546
+0.11(+1.36%)
Jul 20, 2022
7.709
8.172
7.630
7.965
225,573
+0.45(+6.04%)
Jul 19, 2022
6.920
7.521
6.871
7.511
169,198
+0.89(+13.39%)
Jul 18, 2022
6.516
7.078
6.506
6.624
177,832
+0.38(+6.16%)
Jul 15, 2022
6.240
6.289
6.053
6.240
73,093
+0.18(+2.93%)
Jul 14, 2022
5.905
6.112
5.766
6.062
95,775
+0.05(+0.82%)
Jul 13, 2022
5.846
6.092
5.708
6.013
138,494
-0.02(-0.33%)
Jul 12, 2022
6.092
6.161
5.924
6.033
129,615
-0.05(-0.81%)
Jul 11, 2022
6.398
6.407
6.063
6.082
186,550
-0.49(-7.50%)
Jul 08, 2022
6.299
6.811
6.200
6.575
138,494
+0.17(+2.62%)
Jul 07, 2022
5.895
6.407
5.875
6.407
127,378
+0.57(+9.80%)
Jul 06, 2022
5.934
6.003
5.757
5.836
171,178
-0.16(-2.63%)
Jul 05, 2022
5.412
5.993
5.313
5.993
176,838
+0.44(+7.99%)
Jul 01, 2022
5.481
5.639
5.422
5.550
143,926
+0.08(+1.44%)
Jun 30, 2022
5.579
5.673
5.353
5.471
207,742
-0.30(-5.13%)
Jun 29, 2022
6.013
6.013
5.678
5.767
161,006
-0.25(-4.10%)
Jun 28, 2022
6.427
6.437
5.984
6.013
107,315
-0.34(-5.28%)
Jun 27, 2022
6.674
6.693
6.251
6.348
145,083
-0.35(-5.15%)
Jun 24, 2022
6.467
6.733
6.467
6.693
399,664
+0.36(+5.76%)
Jun 23, 2022
6.151
6.357
6.013
6.329
79,412
+0.31(+5.07%)
Jun 22, 2022
6.191
6.348
6.004
6.023
112,391
-0.37(-5.86%)
Jun 21, 2022
6.329
6.733
6.329
6.398
155,399
+0.35(+5.70%)
Jun 17, 2022
5.974
6.181
5.964
6.053
123,227
+0.06(+0.99%)
Jun 16, 2022
6.131
6.131
5.895
5.993
299,778
-0.36(-5.74%)
Jun 15, 2022
6.171
6.457
6.043
6.358
177,412
+0.22(+3.53%)
Jun 14, 2022
6.210
6.308
5.915
6.141
184,686
+0.01(+0.16%)
Jun 13, 2022
6.269
6.600
5.993
6.131
286,003
-1.06(-14.79%)
Jun 10, 2022
7.393
7.442
7.117
7.196
348,489
-0.35(-4.58%)
Jun 09, 2022
7.955
7.955
7.531
7.541
101,842
-0.48(-6.02%)
Jun 08, 2022
8.014
8.320
7.995
8.024
66,580
-0.08(-0.97%)
Jun 07, 2022
7.886
8.103
7.709
8.103
80,273
+0.00(+0.00%)
Jun 06, 2022
8.271
8.428
8.064
8.103
179,339
+0.15(+1.86%)
Jun 03, 2022
8.182
8.192
7.857
7.955
311,717
-0.40(-4.83%)
Jun 02, 2022
7.975
8.468
7.896
8.359
117,820
+0.35(+4.30%)
Jun 01, 2022
8.714
8.724
7.983
8.014
160,179
-0.68(-7.82%)
May 31, 2022
8.724
8.930
8.463
8.694
140,657
+0.49(+6.01%)
May 27, 2022
8.004
8.369
8.004
8.202
138,753
+0.29(+3.61%)
May 26, 2022
7.492
8.029
7.304
7.916
98,707
+0.25(+3.21%)
May 25, 2022
7.423
7.761
7.364
7.669
111,286
+0.25(+3.32%)
May 24, 2022
7.758
7.758
7.295
7.423
200,377
-0.48(-6.11%)
May 23, 2022
8.083
8.083
7.738
7.906
131,502
+0.03(+0.38%)
May 20, 2022
8.379
8.379
7.507
7.876
162,939
-0.30(-3.62%)
May 19, 2022
7.886
8.451
7.876
8.172
150,206
+0.29(+3.62%)
May 18, 2022
8.251
8.389
7.827
7.886
86,221
-0.62(-7.30%)
May 17, 2022
8.221
8.517
8.121
8.507
82,496
+0.57(+7.20%)
May 16, 2022
8.478
8.478
7.896
7.935
189,938
-0.56(-6.61%)
May 13, 2022
8.300
8.842
8.246
8.497
171,060
+0.86(+11.23%)
May 12, 2022
7.314
7.945
6.752
7.640
211,055
-0.01(-0.13%)
May 11, 2022
8.340
8.645
7.640
7.650
233,020
-1.27(-14.25%)
May 10, 2022
9.493
9.700
8.724
8.921
217,313
-0.17(-1.84%)
May 09, 2022
10.32
10.32
8.970
9.089
266,987
-1.85(-16.94%)
May 06, 2022
11.26
11.31
10.66
10.94
142,655
-0.39(-3.48%)
May 05, 2022
12.21
12.21
11.17
11.34
82,189
-1.15(-9.23%)
May 04, 2022
11.98
12.55
11.42
12.49
140,755
+0.60(+5.06%)
May 03, 2022
11.90
12.18
11.77
11.89
68,581
-0.08(-0.66%)
May 02, 2022
11.57
12.00
11.40
11.97
124,057
+0.35(+2.97%)
Apr 29, 2022
12.32
12.77
11.59
11.62
89,775
-0.81(-6.50%)
Apr 28, 2022
12.31
12.54
11.68
12.43
149,474
+0.35(+2.85%)
Apr 27, 2022
12.11
12.50
12.02
12.09
68,816
-0.06(-0.49%)
Apr 26, 2022
12.94
12.94
12.11
12.14
106,770
-0.87(-6.67%)
Apr 25, 2022
12.58
13.04
12.44
13.01
182,414
+0.26(+2.01%)
Apr 22, 2022
13.31
13.41
12.73
12.76
145,871
-0.60(-4.50%)
Apr 21, 2022
14.36
14.57
13.31
13.36
149,506
-0.59(-4.24%)
Apr 20, 2022
14.62
14.67
13.93
13.95
89,243
-0.47(-3.28%)
Apr 19, 2022
14.01
14.53
13.82
14.42
95,273
+0.46(+3.32%)
Apr 18, 2022
13.99
14.13
13.60
13.96
156,036
-0.12(-0.84%)
Apr 14, 2022
14.68
14.72
14.05
14.08
85,759
-0.58(-3.97%)
Apr 13, 2022
14.22
14.76
14.10
14.66
138,094
+0.46(+3.26%)
Apr 12, 2022
14.79
15.13
14.06
14.19
89,065
-0.25(-1.71%)
Apr 11, 2022
14.76
14.84
14.34
14.44
123,632
-0.60(-4.00%)
Apr 08, 2022
15.34
15.54
15.03
15.04
107,363
-0.37(-2.43%)
Apr 07, 2022
15.76
15.80
14.99
15.42
102,482
-0.33(-2.07%)
Apr 06, 2022
16.38
16.42
15.56
15.74
117,314
-0.94(-5.64%)
Apr 05, 2022
17.64
17.64
16.56
16.68
154,361
-0.85(-4.86%)
Apr 04, 2022
17.24
17.56
17.20
17.54
45,482
+0.39(+2.30%)
Apr 01, 2022
17.17
17.52
16.93
17.14
57,522
+0.05(+0.29%)
Mar 31, 2022
17.92
17.92
17.05
17.09
86,393
-0.78(-4.36%)
Mar 30, 2022
18.59
18.59
17.74
17.87
98,212
-0.80(-4.28%)
Mar 29, 2022
18.83
18.88
18.00
18.67
141,335
+0.03(+0.16%)
Mar 28, 2022
18.27
18.92
18.01
18.64
208,388
+1.17(+6.72%)
Mar 25, 2022
18.12
18.34
17.20
17.47
89,552
-0.41(-2.32%)
Mar 24, 2022
17.42
17.92
16.99
17.88
118,597
+0.71(+4.13%)
Mar 23, 2022
17.20
17.74
16.83
17.17
91,874
-0.19(-1.08%)
Mar 22, 2022
16.54
17.48
16.54
17.36
151,477
+1.22(+7.57%)
Mar 21, 2022
16.29
16.61
15.78
16.14
101,141
-0.37(-2.27%)
Mar 18, 2022
15.72
16.68
15.71
16.51
194,756
+0.77(+4.86%)
Mar 17, 2022
15.14
15.80
15.14
15.75
75,700
+0.47(+3.05%)
Mar 16, 2022
14.59
15.28
14.44
15.28
316,266
+1.30(+9.31%)
Mar 15, 2022
13.62
14.00
13.36
13.98
63,532
+0.39(+2.90%)
Mar 14, 2022
14.42
14.42
13.43
13.58
94,748
-0.84(-5.81%)
Mar 11, 2022
15.59
15.62
14.40
14.42
86,344
-1.03(-6.64%)
Mar 10, 2022
15.15
15.48
14.88
15.45
124,334
-0.25(-1.57%)
Mar 09, 2022
15.14
15.89
15.14
15.69
221,457
+1.46(+10.25%)
Mar 08, 2022
13.95
14.72
13.68
14.23
170,679
+0.35(+2.48%)
Mar 07, 2022
14.61
14.89
13.81
13.89
136,339
-0.68(-4.66%)
Mar 04, 2022
15.51
15.57
14.43
14.57
112,940
-1.20(-7.63%)
Mar 03, 2022
16.93
16.97
15.69
15.77
92,569
-0.99(-5.88%)
Mar 02, 2022
16.59
16.90
16.31
16.76
209,572
+0.23(+1.37%)
Mar 01, 2022
16.91
17.14
16.23
16.53
146,462
+0.17(+1.02%)
Feb 28, 2022
15.14
16.62
15.14
16.36
132,566
+0.83(+5.33%)
Feb 25, 2022
15.60
15.69
15.26
15.54
77,962
+0.25(+1.61%)
Feb 24, 2022
13.54
15.40
13.31
15.29
274,141
+0.85(+5.87%)
Feb 23, 2022
15.42
15.57
14.38
14.44
82,963
-0.57(-3.81%)
Feb 22, 2022
15.07
15.57
14.75
15.01
175,160
-0.59(-3.79%)
Feb 18, 2022
15.60
0
-0.52(-3.24%)
Feb 17, 2022
16.96
17.06
16.04
16.13
104,954
-1.32(-7.57%)
Feb 16, 2022
17.48
17.66
17.10
17.45
84,206
-0.19(-1.06%)
Feb 15, 2022
17.31
17.66
17.19
17.64
132,892
+1.20(+7.32%)
Feb 14, 2022
16.58
17.14
16.22
16.43
166,180
-0.27(-1.59%)
Feb 11, 2022
17.65
17.93
16.56
16.70
116,113
-0.95(-5.36%)
Feb 10, 2022
17.56
18.72
17.43
17.65
168,530
-0.38(-2.13%)
Feb 09, 2022
17.40
18.10
17.30
18.03
186,058
+0.94(+5.48%)
Feb 08, 2022
16.80
17.10
16.39
17.09
163,430
+0.21(+1.23%)
Feb 07, 2022
16.75
17.28
16.66
16.89
230,024
+0.92(+5.74%)
Feb 04, 2022
14.75
16.15
14.67
15.97
132,527
+1.28(+8.72%)
Feb 03, 2022
14.92
15.13
14.69
151,629
-0.53(-3.50%)
Feb 02, 2022
16.23
16.23
14.93
15.22
164,048
-0.97(-5.97%)
Feb 01, 2022
15.98
16.36
15.50
16.19
349,198
+0.70(+4.52%)
Jan 31, 2022
14.34
15.53
15.49
157,348
+1.19(+8.35%)
Jan 28, 2022
13.69
14.38
13.29
14.29
119,566
+0.69(+5.07%)
Jan 27, 2022
14.86
14.86
13.56
13.60
190,442
-1.04(-7.13%)
Jan 26, 2022
15.36
15.80
14.44
14.65
253,796
-0.11(-0.73%)
Jan 25, 2022
14.79
15.17
14.34
14.76
277,095
-0.14(-0.93%)
Jan 24, 2022
13.84
14.92
13.21
14.89
371,399
-0.15(-0.98%)
Jan 21, 2022
16.43
16.55
14.97
15.04
677,124
-2.09(-12.20%)
Jan 20, 2022
17.43
18.21
17.11
17.13
71,351
+0.02(+0.12%)
Jan 19, 2022
17.56
17.89
17.09
17.11
132,565
-0.28(-1.59%)
Jan 18, 2022
18.61
18.79
17.33
17.39
197,538
-1.52(-8.03%)
Jan 14, 2022
18.91
0
+0.24(+1.27%)
Jan 13, 2022
19.73
19.87
18.60
18.67
188,000
-0.92(-4.68%)
Jan 12, 2022
19.82
20.01
19.33
19.59
212,831
+0.34(+1.74%)
Jan 11, 2022
18.40
19.34
18.24
19.25
176,775
+0.99(+5.40%)
Jan 10, 2022
18.14
18.28
17.49
18.27
194,831
-0.34(-1.80%)
Jan 07, 2022
18.82
19.11
18.34
18.60
121,828
-0.28(-1.46%)
Jan 06, 2022
19.08
19.19
18.13
18.88
262,157
-0.27(-1.39%)
Jan 05, 2022
20.70
20.75
19.14
19.14
213,041
-1.57(-7.57%)
Jan 04, 2022
21.11
21.32
20.34
20.71
104,491
-0.23(-1.08%)
Jan 03, 2022
21.15
21.26
20.78
20.94
115,902
+0.23(+1.09%)
Dec 31, 2021
21.19
21.51
20.70
20.71
127,783
-0.44(-2.10%)
Dec 30, 2021
21.10
21.59
21.05
21.15
146,040
+0.12(+0.56%)
Dec 29, 2021
21.55
21.63
20.95
21.04
221,415
-0.59(-2.73%)
Dec 28, 2021
22.52
22.52
21.60
21.63
224,520
-1.36(-5.94%)
Dec 27, 2021
22.84
23.21
22.82
22.99
202,369
+0.32(+1.40%)
Dec 23, 2021
21.43
22.75
21.18
22.68
334,489
+1.28(+6.01%)
Dec 22, 2021
21.24
21.65
20.96
21.39
103,474
+0.27(+1.27%)
Dec 21, 2021
20.76
21.23
20.49
21.12
199,768
+1.03(+5.11%)
Dec 20, 2021
20.31
20.33
19.74
20.10
81,811
-0.66(-3.19%)
Dec 17, 2021
20.66
21.22
20.06
20.76
384,425
-0.41(-1.95%)
Dec 16, 2021
22.49
22.55
20.95
21.17
148,476
-0.97(-4.37%)
Dec 15, 2021
21.48
22.29
20.53
22.14
139,838
+0.73(+3.40%)
Dec 14, 2021
21.19
21.77
20.95
21.41
330,637
-0.05(-0.22%)
Dec 13, 2021
22.99
22.99
21.30
21.46
196,250
-1.21(-5.33%)
Dec 10, 2021
23.45
23.63
22.34
22.67
125,701
-0.29(-1.25%)
Dec 09, 2021
24.60
24.60
22.89
22.95
145,977
-1.75(-7.07%)
Dec 08, 2021
24.63
24.89
24.13
24.70
145,417
+0.10(+0.39%)
Dec 07, 2021
24.26
25.05
24.26
24.60
238,645
+1.30(+5.60%)
Dec 06, 2021
22.58
23.60
21.68
23.30
287,556
-0.48(-2.02%)
Dec 03, 2021
26.49
26.49
23.47
23.78
304,591
-2.56(-9.72%)
Dec 02, 2021
27.02
27.20
25.83
26.34
283,569
-0.75(-2.76%)
Dec 01, 2021
28.69
29.06
27.01
27.09
188,513
-0.90(-3.22%)
Nov 30, 2021
28.45
29.22
27.23
27.99
178,261
-0.30(-1.05%)
Nov 29, 2021
28.51
28.56
27.33
28.29
175,225
+0.87(+3.18%)
Nov 26, 2021
27.68
27.79
26.99
27.41
117,315
-1.37(-4.76%)
Nov 24, 2021
28.08
28.78
27.69
28.78
66,595
+0.12(+0.43%)
Nov 23, 2021
28.38
28.90
27.65
28.66
93,190
+0.48(+1.70%)
Nov 22, 2021
29.88
30.10
27.81
28.18
154,365
-1.56(-5.25%)
Nov 19, 2021
28.52
30.20
28.52
29.74
139,199
+1.12(+3.92%)
Nov 18, 2021
29.99
28.68
28.24
28.62
177,738
-1.42(-4.72%)
Nov 17, 2021
30.55
30.55
29.59
30.04
81,572
-0.36(-1.20%)
Nov 16, 2021
30.44
31.13
29.75
30.40
245,671
-1.23(-3.88%)
Nov 15, 2021
32.64
33.09
31.35
31.63
208,784
-0.69(-2.14%)
Nov 12, 2021
31.92
32.32
30.83
32.32
122,618
+0.66(+2.09%)
Nov 11, 2021
30.93
31.91
30.81
31.66
132,818
+1.17(+3.84%)
Nov 10, 2021
32.90
30.49
352,061
-2.21(-6.74%)
Nov 09, 2021
34.01
34.21
31.93
32.70
331,014
+0.10(+0.29%)
Nov 08, 2021
31.93
32.82
31.73
32.60
243,374
+2.19(+7.19%)
Nov 05, 2021
30.73
31.00
30.06
30.41
162,132
+0.07(+0.22%)
Nov 04, 2021
30.45
31.04
29.82
30.35
168,916
-0.04(-0.13%)
Nov 03, 2021
29.75
30.38
28.92
30.38
222,281
+0.70(+2.36%)
Nov 02, 2021
28.44
29.89
28.44
29.68
284,018
+1.66(+5.92%)
Nov 01, 2021
27.28
28.21
27.06
28.03
154,494
+0.97(+3.58%)
Oct 29, 2021
26.70
27.28
26.68
27.06
115,841
+0.35(+1.33%)
Oct 28, 2021
26.11
26.74
26.04
26.70
101,467
+1.37(+5.41%)
Oct 27, 2021
25.83
25.87
25.23
25.33
103,042
-1.09(-4.14%)
Oct 26, 2021
26.42
26.43
117,957
+0.30(+1.14%)
Oct 25, 2021
25.11
26.19
25.11
26.13
124,989
+1.56(+6.35%)
Oct 22, 2021
25.33
25.33
24.19
24.57
85,871
-0.76(-3.01%)
Oct 21, 2021
25.89
26.06
25.03
25.33
120,980
-0.53(-2.04%)
Oct 20, 2021
24.94
26.28
24.94
25.86
205,666
+1.05(+4.21%)
Oct 19, 2021
24.70
24.86
23.86
24.81
143,152
+0.37(+1.53%)
Oct 18, 2021
23.97
24.88
23.97
24.44
162,957
+0.37(+1.55%)
Oct 15, 2021
23.58
24.21
23.58
24.07
119,656
+0.98(+4.24%)
Oct 14, 2021
23.42
23.42
23.02
23.09
76,257
+0.13(+0.55%)
Oct 13, 2021
22.75
23.01
22.32
22.96
70,973
+0.31(+1.37%)
Oct 12, 2021
23.72
23.72
22.48
22.65
82,936
-0.91(-3.88%)
Oct 11, 2021
23.57
24.07
23.30
23.57
125,963
+0.56(+2.42%)
Oct 08, 2021
23.23
23.24
22.86
23.01
148,404
+0.08(+0.33%)
Oct 07, 2021
23.18
23.36
22.88
22.93
48,806
-0.18(-0.77%)
Oct 06, 2021
23.20
23.49
22.70
23.11
103,746
+0.43(+1.88%)
Oct 05, 2021
21.71
22.69
21.71
22.69
66,808
+1.15(+5.34%)
Oct 04, 2021
21.65
21.65
20.92
21.54
132,706
-0.11(-0.53%)
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.