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
Hon Hai Precision Industry Ltd
(OP:
HNHPF
)
10.43
-0.42 (-3.83%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 4, 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, 2021
7.530
7.650
7.530
7.550
44,554
+0.04(+0.53%)
Sep 29, 2021
7.555
7.700
7.500
7.511
45,068
-0.12(-1.57%)
Sep 28, 2021
7.770
7.770
7.500
7.630
106,396
-0.15(-1.93%)
Sep 27, 2021
7.740
7.850
7.740
7.780
61,703
+0.03(+0.38%)
Sep 24, 2021
8.020
8.020
7.590
7.751
50,659
-0.03(-0.38%)
Sep 23, 2021
7.630
7.830
7.630
7.780
57,901
-0.02(-0.26%)
Sep 22, 2021
7.830
7.830
7.710
7.800
73,646
+0.08(+1.02%)
Sep 21, 2021
7.710
7.800
7.700
7.721
122,175
+0.18(+2.40%)
Sep 20, 2021
7.750
7.770
7.500
7.540
127,394
-0.23(-2.96%)
Sep 17, 2021
7.820
7.850
7.750
7.770
35,164
-0.04(-0.52%)
Sep 16, 2021
7.690
7.860
7.690
7.811
42,735
-0.04(-0.50%)
Sep 15, 2021
7.735
7.990
7.735
7.850
62,807
+0.08(+1.09%)
Sep 14, 2021
7.715
7.850
7.670
7.765
44,401
-0.02(-0.19%)
Sep 13, 2021
7.860
7.860
7.700
7.780
86,404
-0.08(-0.95%)
Sep 10, 2021
7.815
7.930
7.790
7.855
63,184
-0.01(-0.19%)
Sep 09, 2021
7.700
7.995
7.690
7.870
183,650
+0.18(+2.34%)
Sep 08, 2021
7.860
7.860
7.650
7.690
94,680
-0.14(-1.85%)
Sep 07, 2021
7.995
8.020
7.790
7.835
109,638
-0.25(-3.03%)
Sep 03, 2021
7.990
8.100
7.880
8.080
75,692
+0.11(+1.32%)
Sep 02, 2021
8.000
8.050
7.935
7.975
79,412
+0.03(+0.44%)
Sep 01, 2021
7.940
8.000
7.920
7.940
62,620
+0.01(+0.18%)
Aug 31, 2021
7.885
7.970
7.820
7.926
57,075
+0.20(+2.54%)
Aug 30, 2021
7.600
7.750
7.600
7.730
67,914
+0.04(+0.52%)
Aug 27, 2021
7.890
7.890
7.640
7.690
60,403
+0.09(+1.18%)
Aug 26, 2021
7.750
7.870
7.580
7.600
375,834
-0.13(-1.68%)
Aug 25, 2021
7.690
7.898
7.690
7.730
81,540
+0.02(+0.26%)
Aug 24, 2021
7.800
7.800
7.640
7.710
1,923,233
+0.12(+1.65%)
Aug 23, 2021
7.600
7.660
7.550
7.585
91,524
+0.17(+2.22%)
Aug 20, 2021
7.295
7.500
7.250
7.420
109,046
+0.11(+1.50%)
Aug 19, 2021
7.270
7.455
7.100
7.310
143,719
-0.23(-2.99%)
Aug 18, 2021
7.570
7.600
7.460
7.535
145,315
+0.04(+0.47%)
Aug 17, 2021
7.550
7.665
7.500
7.500
154,442
-0.17(-2.15%)
Aug 16, 2021
7.700
7.750
7.600
7.665
73,150
-0.12(-1.48%)
Aug 13, 2021
7.930
7.930
7.750
7.780
53,323
-0.12(-1.53%)
Aug 12, 2021
7.900
8.010
7.840
7.901
64,735
+0.07(+0.91%)
Aug 11, 2021
7.960
7.960
7.750
7.830
41,202
-0.03(-0.38%)
Aug 10, 2021
7.990
7.990
7.820
7.860
79,340
-0.17(-2.12%)
Aug 09, 2021
8.095
8.337
8.010
8.030
53,115
-0.04(-0.56%)
Aug 06, 2021
8.080
8.140
8.050
8.075
48,081
-0.01(-0.06%)
Aug 05, 2021
8.000
8.140
7.980
8.080
63,936
+0.13(+1.64%)
Aug 04, 2021
7.960
8.080
7.950
7.950
83,747
-0.06(-0.75%)
Aug 03, 2021
7.950
8.140
7.950
8.010
35,441
-0.05(-0.62%)
Aug 02, 2021
8.020
8.150
8.000
8.060
87,334
+0.14(+1.75%)
Jul 30, 2021
7.930
8.000
7.920
7.921
31,532
+0.01(+0.15%)
Jul 29, 2021
8.030
8.030
7.900
7.910
71,271
-0.08(-1.00%)
Jul 28, 2021
8.000
8.000
7.860
7.990
57,337
+0.21(+2.70%)
Jul 27, 2021
8.090
8.090
7.780
7.780
85,971
-0.10(-1.29%)
Jul 26, 2021
7.850
7.900
7.850
7.882
67,610
+0.01(+0.15%)
Jul 23, 2021
7.850
7.950
7.850
7.870
77,167
-0.01(-0.13%)
Jul 22, 2021
7.880
8.000
7.860
7.880
82,967
-0.29(-3.55%)
Jul 21, 2021
8.209
8.250
8.070
8.170
122,717
-0.14(-1.68%)
Jul 20, 2021
8.270
8.320
8.090
8.310
133,447
+0.05(+0.58%)
Jul 19, 2021
8.270
8.420
8.190
8.262
93,731
-0.26(-3.02%)
Jul 16, 2021
8.600
8.600
8.490
8.520
81,891
+0.06(+0.71%)
Jul 15, 2021
8.500
8.500
8.400
8.460
84,600
+0.09(+1.08%)
Jul 14, 2021
8.390
8.400
8.290
8.370
48,971
+0.07(+0.84%)
Jul 13, 2021
8.250
8.360
8.250
8.300
46,898
-0.02(-0.24%)
Jul 12, 2021
8.210
8.320
8.190
8.320
66,603
+0.02(+0.24%)
Jul 09, 2021
8.240
8.440
8.170
8.300
48,718
+0.09(+1.10%)
Jul 08, 2021
8.300
8.300
8.180
8.210
53,598
-0.09(-1.08%)
Jul 07, 2021
8.090
8.340
8.050
8.300
77,671
-0.02(-0.24%)
Jul 06, 2021
8.280
8.440
8.270
8.320
123,140
+0.27(+3.35%)
Jul 02, 2021
8.140
8.140
8.020
8.050
47,298
-0.05(-0.62%)
Jul 01, 2021
8.000
8.110
8.000
8.100
72,572
+0.02(+0.25%)
Jun 30, 2021
8.040
8.100
8.025
8.080
85,135
-0.02(-0.25%)
Jun 29, 2021
8.000
8.100
7.930
8.100
87,138
+0.01(+0.12%)
Jun 28, 2021
8.140
8.140
8.000
8.090
80,313
-0.08(-0.98%)
Jun 25, 2021
8.135
8.200
8.100
8.170
46,815
+0.04(+0.49%)
Jun 24, 2021
8.110
8.150
8.110
8.130
58,844
+0.12(+1.50%)
Jun 23, 2021
7.900
8.070
7.900
8.010
51,015
+0.25(+3.22%)
Jun 22, 2021
7.840
7.880
7.640
7.760
72,612
-0.08(-1.02%)
Jun 21, 2021
7.850
7.900
7.750
7.840
89,533
-0.08(-1.01%)
Jun 18, 2021
8.050
8.050
7.920
7.920
50,401
-0.13(-1.63%)
Jun 17, 2021
8.050
8.095
8.010
8.051
43,205
-0.02(-0.23%)
Jun 16, 2021
8.135
8.210
8.000
8.070
46,495
-0.09(-1.10%)
Jun 15, 2021
8.132
8.210
8.120
8.160
35,702
+0.04(+0.55%)
Jun 14, 2021
8.080
8.150
8.080
8.115
95,825
-0.04(-0.43%)
Jun 11, 2021
8.110
8.220
8.100
8.150
99,933
+0.13(+1.62%)
Jun 10, 2021
7.950
8.010
7.950
8.020
59,055
+0.04(+0.50%)
Jun 09, 2021
7.930
8.010
7.930
7.980
37,426
+0.02(+0.21%)
Jun 08, 2021
8.020
8.050
7.930
7.964
285,910
+0.01(+0.17%)
Jun 07, 2021
8.040
8.040
7.900
7.950
169,172
-0.16(-2.00%)
Jun 04, 2021
8.060
8.190
8.060
8.112
114,103
+0.08(+1.02%)
Jun 03, 2021
8.180
8.180
8.000
8.030
90,830
-0.18(-2.19%)
Jun 02, 2021
8.260
8.260
8.120
8.210
246,584
-0.22(-2.61%)
Jun 01, 2021
8.290
8.430
8.290
8.430
289,257
+0.39(+4.85%)
May 28, 2021
8.140
8.140
8.020
8.040
99,745
+0.02(+0.21%)
May 27, 2021
7.970
8.110
7.970
8.024
121,038
-0.09(-1.07%)
May 26, 2021
8.140
8.150
8.080
8.110
104,107
+0.00(+0.00%)
May 25, 2021
8.090
8.180
8.040
8.110
155,045
+0.14(+1.82%)
May 24, 2021
7.930
8.000
7.900
7.965
110,982
+0.10(+1.28%)
May 21, 2021
7.830
7.960
7.830
7.864
176,629
+0.11(+1.47%)
May 20, 2021
7.540
7.820
7.540
7.750
125,916
+0.25(+3.33%)
May 19, 2021
7.450
7.500
7.400
7.500
46,297
-0.21(-2.66%)
May 18, 2021
7.600
7.710
7.540
7.705
163,946
+0.58(+8.22%)
May 17, 2021
6.990
7.170
6.980
7.120
543,888
-0.41(-5.44%)
May 14, 2021
7.450
7.820
7.450
7.530
154,516
+0.26(+3.58%)
May 13, 2021
7.210
7.370
7.180
7.270
217,941
+0.32(+4.60%)
May 12, 2021
7.120
7.250
6.850
6.950
421,898
-0.70(-9.15%)
May 11, 2021
7.810
7.810
7.450
7.650
284,379
-0.43(-5.32%)
May 10, 2021
8.120
8.230
8.050
8.080
141,787
-0.29(-3.46%)
May 07, 2021
8.420
8.480
8.300
8.370
243,885
+0.30(+3.73%)
May 06, 2021
7.910
8.069
7.790
8.069
59,978
+0.22(+2.79%)
May 05, 2021
7.790
7.940
7.630
7.850
100,609
+0.16(+2.08%)
May 04, 2021
7.560
7.690
7.480
7.690
320,507
-0.24(-3.03%)
May 03, 2021
8.060
8.320
7.870
7.930
182,448
-0.23(-2.82%)
Apr 30, 2021
8.170
8.170
8.050
8.160
133,200
+0.00(+0.00%)
Apr 29, 2021
8.270
8.270
8.090
8.160
146,976
-0.16(-1.92%)
Apr 28, 2021
8.440
8.440
8.280
8.320
117,168
-0.09(-1.07%)
Apr 27, 2021
8.420
8.520
8.380
8.410
122,506
-0.05(-0.65%)
Apr 26, 2021
8.470
8.500
8.380
8.465
73,973
-0.02(-0.18%)
Apr 23, 2021
8.420
8.500
8.400
8.480
228,000
+0.20(+2.42%)
Apr 22, 2021
8.540
8.540
8.280
8.280
170,015
-0.33(-3.85%)
Apr 21, 2021
8.590
8.700
8.580
8.611
55,438
+0.01(+0.13%)
Apr 20, 2021
8.770
8.770
8.600
8.600
102,959
-0.06(-0.69%)
Apr 19, 2021
8.700
8.720
8.580
8.660
127,675
-0.06(-0.74%)
Apr 16, 2021
8.710
8.870
8.710
8.725
63,000
+0.14(+1.69%)
Apr 15, 2021
8.570
8.640
8.570
8.580
95,486
+0.04(+0.47%)
Apr 14, 2021
8.660
8.660
8.540
8.540
59,941
-0.11(-1.27%)
Apr 13, 2021
8.570
8.750
8.570
8.650
83,147
+0.13(+1.53%)
Apr 12, 2021
8.600
8.600
8.500
8.520
101,479
-0.06(-0.70%)
Apr 09, 2021
8.630
8.630
8.530
8.580
145,000
-0.16(-1.83%)
Apr 08, 2021
8.765
8.780
8.680
8.740
247,836
+0.04(+0.46%)
Apr 07, 2021
8.750
8.820
8.690
8.700
92,864
+0.00(+0.00%)
Apr 06, 2021
8.730
8.790
8.680
8.700
80,992
+0.03(+0.35%)
Apr 05, 2021
8.620
8.900
8.400
8.670
91,292
+0.06(+0.69%)
Apr 01, 2021
8.700
8.700
8.580
8.611
133,700
-0.20(-2.26%)
Mar 31, 2021
8.990
8.990
8.780
8.810
97,218
-0.16(-1.84%)
Mar 30, 2021
8.840
9.045
8.840
8.975
106,057
-0.06(-0.72%)
Mar 29, 2021
8.900
9.080
8.750
9.040
159,000
+0.04(+0.44%)
Mar 26, 2021
8.890
9.000
8.840
9.000
70,700
+0.19(+2.16%)
Mar 25, 2021
9.010
9.020
8.800
8.810
149,360
-0.14(-1.56%)
Mar 24, 2021
9.110
9.110
8.920
8.950
169,468
-0.31(-3.35%)
Mar 23, 2021
9.240
9.400
9.150
9.260
199,634
+0.01(+0.11%)
Mar 22, 2021
9.150
9.320
9.150
9.250
145,564
+0.37(+4.17%)
Mar 19, 2021
8.990
8.990
8.800
8.880
220,200
-0.34(-3.69%)
Mar 18, 2021
9.160
9.350
9.160
9.220
275,702
+0.07(+0.77%)
Mar 17, 2021
9.000
9.150
8.920
9.150
262,426
+0.25(+2.81%)
Mar 16, 2021
8.700
8.940
8.700
8.900
239,954
+0.22(+2.53%)
Mar 15, 2021
8.530
8.710
8.530
8.680
191,069
+0.13(+1.52%)
Mar 12, 2021
8.590
8.590
8.420
8.550
118,000
+0.12(+1.36%)
Mar 11, 2021
8.360
8.500
8.250
8.435
90,199
+0.28(+3.37%)
Mar 10, 2021
8.120
8.320
8.120
8.160
107,339
-0.02(-0.24%)
Mar 09, 2021
8.040
8.200
8.040
8.180
104,160
+0.07(+0.86%)
Mar 08, 2021
8.050
8.210
8.050
8.110
91,526
-0.26(-3.11%)
Mar 05, 2021
8.280
8.390
8.070
8.370
287,900
+0.17(+2.07%)
Mar 04, 2021
8.330
8.330
8.020
8.200
355,014
+0.00(+0.00%)
Mar 03, 2021
8.320
8.390
8.190
8.200
184,015
+0.06(+0.74%)
Mar 02, 2021
8.290
8.290
8.120
8.140
113,211
-0.21(-2.51%)
Mar 01, 2021
8.360
8.460
8.260
8.350
125,200
+0.09(+1.09%)
Feb 26, 2021
8.490
8.490
8.120
8.260
123,700
-0.20(-2.36%)
Feb 25, 2021
8.620
8.620
8.390
8.460
243,116
+0.16(+1.93%)
Feb 24, 2021
8.140
8.430
7.940
8.300
208,911
+0.35(+4.40%)
Feb 23, 2021
8.080
8.095
7.814
7.950
252,889
-0.14(-1.73%)
Feb 22, 2021
8.200
8.200
8.000
8.090
130,390
+0.07(+0.87%)
Feb 19, 2021
8.000
8.140
8.000
8.020
241,000
-0.10(-1.23%)
Feb 18, 2021
8.260
8.260
8.050
8.120
130,203
-0.24(-2.87%)
Feb 17, 2021
8.460
8.460
8.260
8.360
192,658
-0.24(-2.73%)
Feb 16, 2021
8.500
8.630
8.480
8.595
126,230
+0.10(+1.12%)
Feb 12, 2021
8.540
8.540
8.420
8.500
85,700
+0.15(+1.80%)
Feb 11, 2021
8.300
8.400
8.300
8.350
125,880
+0.05(+0.60%)
Feb 10, 2021
8.350
8.380
8.255
8.300
95,413
+0.03(+0.36%)
Feb 09, 2021
8.240
8.370
8.240
8.270
90,429
+0.01(+0.15%)
Feb 08, 2021
8.240
8.340
8.240
8.258
115,104
+0.02(+0.22%)
Feb 05, 2021
8.270
8.280
8.150
8.240
155,600
-0.03(-0.36%)
Feb 04, 2021
8.280
8.300
8.150
8.270
150,091
-0.05(-0.60%)
Feb 03, 2021
8.490
8.490
8.300
8.320
185,193
-0.11(-1.30%)
Feb 02, 2021
8.450
8.461
8.320
8.430
122,700
+0.28(+3.44%)
Feb 01, 2021
8.200
8.260
8.100
8.150
215,334
+0.09(+1.12%)
Jan 29, 2021
8.340
8.340
7.970
8.060
399,700
-0.57(-6.60%)
Jan 28, 2021
8.650
8.650
8.520
8.630
124,646
-0.03(-0.35%)
Jan 27, 2021
8.910
9.000
8.600
8.660
233,213
-0.27(-2.97%)
Jan 26, 2021
8.990
9.040
8.910
8.925
332,126
-0.17(-1.92%)
Jan 25, 2021
9.020
9.180
8.970
9.100
390,679
+0.05(+0.55%)
Jan 22, 2021
8.740
9.170
8.600
9.050
483,400
+0.51(+5.97%)
Jan 21, 2021
8.580
8.580
8.470
8.540
290,964
+0.11(+1.30%)
Jan 20, 2021
8.360
8.480
8.360
8.430
345,305
+0.06(+0.72%)
Jan 19, 2021
8.420
8.420
8.250
8.370
319,689
-0.08(-0.95%)
Jan 15, 2021
8.600
8.600
8.350
8.450
342,400
-0.22(-2.54%)
Jan 14, 2021
8.590
8.750
8.500
8.670
362,241
+0.97(+12.60%)
Jan 13, 2021
7.640
7.790
7.590
7.700
302,414
+0.25(+3.36%)
Jan 12, 2021
7.560
7.640
7.410
7.450
244,128
-0.38(-4.91%)
Jan 11, 2021
7.910
7.910
7.800
7.835
232,729
-0.03(-0.38%)
Jan 08, 2021
7.850
8.000
7.790
7.865
192,200
+0.07(+0.83%)
Jan 07, 2021
7.700
7.880
7.700
7.800
365,708
+0.00(+0.00%)
Jan 06, 2021
7.870
7.930
7.700
7.800
594,248
-0.50(-6.02%)
Jan 05, 2021
7.590
8.610
7.560
8.300
844,257
+1.06(+14.65%)
Jan 04, 2021
7.030
7.270
7.030
7.239
552,483
+0.61(+9.19%)
Dec 31, 2020
6.630
6.630
6.630
133,855
-0.07(-1.04%)
Dec 30, 2020
6.670
6.700
6.560
6.700
133,855
+0.12(+1.82%)
Dec 29, 2020
6.550
6.710
6.550
6.580
277,170
-0.16(-2.37%)
Dec 28, 2020
6.490
6.780
6.490
6.740
187,478
+0.25(+3.85%)
Dec 24, 2020
6.415
6.520
6.415
6.490
60,000
+0.03(+0.46%)
Dec 23, 2020
6.380
6.480
6.380
6.460
122,825
+0.09(+1.41%)
Dec 22, 2020
6.385
6.410
6.300
6.370
99,443
+0.03(+0.47%)
Dec 21, 2020
6.348
6.360
6.280
6.340
120,272
+0.01(+0.16%)
Dec 18, 2020
6.390
6.390
6.305
6.330
138,200
-0.02(-0.31%)
Dec 17, 2020
6.420
6.420
6.330
6.350
148,486
-0.03(-0.49%)
Dec 16, 2020
6.340
6.390
6.310
6.381
132,142
+0.09(+1.37%)
Dec 15, 2020
6.300
6.360
6.250
6.295
234,327
-0.08(-1.18%)
Dec 14, 2020
6.290
6.430
6.290
6.370
236,055
+0.08(+1.27%)
Dec 11, 2020
6.310
6.310
6.250
6.290
73,400
+0.01(+0.16%)
Dec 10, 2020
6.310
6.310
6.250
6.280
117,698
-0.03(-0.48%)
Dec 09, 2020
6.290
6.400
6.290
6.310
141,146
+0.09(+1.45%)
Dec 08, 2020
6.250
6.250
6.150
6.220
83,336
-0.07(-1.11%)
Dec 07, 2020
6.100
6.290
6.080
6.290
303,611
+0.36(+6.07%)
Dec 04, 2020
5.850
5.980
5.850
5.930
85,500
+0.05(+0.85%)
Dec 03, 2020
5.865
5.970
5.830
5.880
84,416
-0.05(-0.93%)
Dec 02, 2020
5.855
5.940
5.830
5.935
69,136
+0.10(+1.80%)
Dec 01, 2020
5.850
5.950
5.830
5.830
125,636
+0.02(+0.34%)
Nov 30, 2020
5.890
5.890
5.800
5.810
119,925
-0.01(-0.19%)
Nov 27, 2020
5.950
5.950
5.810
5.821
78,700
-0.03(-0.49%)
Nov 25, 2020
5.920
5.920
5.850
5.850
96,800
-0.08(-1.35%)
Nov 24, 2020
5.900
5.980
5.880
5.930
155,410
+0.04(+0.76%)
Nov 23, 2020
5.790
5.900
5.790
5.885
144,695
+0.07(+1.20%)
Nov 20, 2020
5.810
5.841
5.710
5.815
50,200
+0.04(+0.61%)
Nov 19, 2020
5.820
5.830
5.700
5.780
75,556
-0.09(-1.53%)
Nov 18, 2020
5.760
5.900
5.760
5.870
103,862
+0.08(+1.38%)
Nov 17, 2020
5.735
5.850
5.710
5.790
83,276
+0.04(+0.70%)
Nov 16, 2020
5.710
5.800
5.710
5.750
96,718
+0.10(+1.77%)
Nov 13, 2020
5.615
5.700
5.600
5.650
94,100
+0.03(+0.53%)
Nov 12, 2020
5.700
5.700
5.620
5.620
109,583
-0.09(-1.66%)
Nov 11, 2020
5.670
5.720
5.640
5.715
65,567
+0.06(+1.09%)
Nov 10, 2020
5.670
5.750
5.610
5.654
92,878
-0.02(-0.29%)
Nov 09, 2020
5.690
5.750
5.640
5.670
167,125
+0.11(+1.98%)
Nov 06, 2020
5.530
5.626
5.520
5.560
90,700
-0.02(-0.32%)
Nov 05, 2020
5.740
5.740
5.540
5.578
109,357
+0.03(+0.50%)
Nov 04, 2020
5.550
5.560
5.460
5.550
103,220
-0.02(-0.36%)
Nov 03, 2020
5.535
5.590
5.488
5.570
66,024
+0.11(+2.01%)
Nov 02, 2020
5.525
5.560
5.430
5.460
91,523
+0.17(+3.12%)
Oct 30, 2020
5.375
5.460
5.200
5.295
264,000
-0.24(-4.25%)
Oct 29, 2020
5.450
5.550
5.450
5.530
91,791
+0.07(+1.28%)
Oct 28, 2020
5.520
5.550
5.460
5.460
196,591
-0.22(-3.81%)
Oct 27, 2020
5.680
5.720
5.610
5.676
92,603
+0.01(+0.19%)
Oct 26, 2020
5.650
5.760
5.650
5.665
182,820
-0.08(-1.48%)
Oct 23, 2020
5.780
5.790
5.680
5.750
145,100
-0.02(-0.35%)
Oct 22, 2020
5.740
5.830
5.740
5.770
157,727
+0.06(+1.05%)
Oct 21, 2020
5.760
5.770
5.700
5.710
269,887
-0.09(-1.53%)
Oct 20, 2020
5.770
5.820
5.730
5.799
84,822
+0.02(+0.33%)
Oct 19, 2020
5.660
5.830
5.660
5.780
179,079
+0.19(+3.40%)
Oct 16, 2020
5.480
5.600
5.480
5.590
125,900
+0.11(+2.01%)
Oct 15, 2020
5.490
5.520
5.420
5.480
132,772
+0.00(+0.00%)
Oct 14, 2020
5.500
5.550
5.470
5.480
79,530
-0.07(-1.26%)
Oct 13, 2020
5.620
5.620
5.500
5.550
74,931
+0.00(+0.00%)
Oct 12, 2020
5.630
5.630
5.510
5.550
82,896
+0.05(+0.91%)
Oct 09, 2020
5.500
5.580
5.480
5.500
118,700
-0.02(-0.37%)
Oct 08, 2020
5.480
5.550
5.440
5.521
118,095
+0.06(+1.11%)
Oct 07, 2020
5.465
5.540
5.450
5.460
126,946
-0.04(-0.73%)
Oct 06, 2020
5.560
5.560
5.460
5.500
124,456
-0.04(-0.72%)
Oct 05, 2020
5.420
5.590
5.420
5.540
182,030
+0.12(+2.21%)
Oct 02, 2020
5.380
5.430
5.360
5.420
94,500
+0.03(+0.56%)
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.