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
Aemetis Inc
(NQ:
AMTX
)
3.100
+0.010 (+0.32%)
Streaming Delayed Price
Updated: 4:00 PM 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
6.190
6.420
6.070
6.120
430,305
-0.06(-0.97%)
Sep 29, 2022
6.420
6.640
6.000
6.180
547,061
-0.56(-8.31%)
Sep 28, 2022
6.270
6.820
6.280
6.740
634,499
+0.35(+5.48%)
Sep 27, 2022
6.360
6.640
6.210
6.390
524,422
+0.23(+3.73%)
Sep 26, 2022
6.370
6.736
6.130
6.160
588,697
-0.31(-4.79%)
Sep 23, 2022
6.630
6.720
6.250
6.470
672,029
-0.44(-6.37%)
Sep 22, 2022
7.450
7.480
6.740
6.910
629,668
-0.53(-7.12%)
Sep 21, 2022
7.720
7.860
7.300
7.440
643,908
-0.19(-2.49%)
Sep 20, 2022
7.890
8.140
7.600
7.630
557,859
-0.38(-4.74%)
Sep 19, 2022
7.580
8.200
7.440
8.010
506,693
+0.24(+3.09%)
Sep 16, 2022
8.200
8.200
7.610
7.770
616,362
-0.59(-7.06%)
Sep 15, 2022
8.290
8.445
8.010
8.360
530,209
-0.16(-1.88%)
Sep 14, 2022
8.330
8.660
8.035
8.520
461,704
+0.10(+1.19%)
Sep 13, 2022
8.850
9.045
8.330
8.420
654,130
-0.95(-10.14%)
Sep 12, 2022
9.480
9.650
9.153
9.370
368,811
+0.01(+0.11%)
Sep 09, 2022
9.410
9.530
9.090
9.360
457,425
+0.19(+2.07%)
Sep 08, 2022
8.640
9.370
8.640
9.170
640,118
+0.54(+6.26%)
Sep 07, 2022
8.670
8.750
8.260
8.630
502,813
+0.31(+3.73%)
Sep 06, 2022
8.430
8.485
8.097
8.320
520,420
-0.09(-1.07%)
Sep 02, 2022
8.610
8.783
8.060
8.410
252,390
+0.03(+0.36%)
Sep 01, 2022
9.010
9.010
8.125
8.380
571,607
-0.74(-8.11%)
Aug 31, 2022
8.460
9.160
8.430
9.120
601,673
+0.56(+6.54%)
Aug 30, 2022
9.270
9.290
8.470
8.560
521,985
-0.68(-7.36%)
Aug 29, 2022
9.230
9.740
9.200
9.240
385,085
-0.25(-2.63%)
Aug 26, 2022
9.930
10.33
9.460
9.490
613,782
-0.42(-4.24%)
Aug 25, 2022
9.410
10.10
9.278
9.910
625,801
+0.61(+6.56%)
Aug 24, 2022
8.400
9.360
8.390
9.300
626,705
+0.94(+11.24%)
Aug 23, 2022
8.550
8.990
8.320
8.360
524,749
-0.01(-0.12%)
Aug 22, 2022
8.660
8.960
8.270
8.370
543,255
-0.64(-7.10%)
Aug 19, 2022
9.780
9.860
8.735
9.010
743,068
-1.10(-10.88%)
Aug 18, 2022
9.740
10.15
9.600
10.11
455,982
+0.35(+3.59%)
Aug 17, 2022
10.13
10.19
9.520
9.760
597,509
-0.74(-7.05%)
Aug 16, 2022
10.34
10.74
10.15
10.50
819,338
+0.04(+0.38%)
Aug 15, 2022
10.60
10.73
10.23
10.46
653,937
-0.39(-3.59%)
Aug 12, 2022
10.75
11.21
10.66
10.85
556,383
+0.19(+1.78%)
Aug 11, 2022
10.70
11.28
10.59
10.66
716,240
+0.16(+1.52%)
Aug 10, 2022
10.73
10.81
10.00
10.50
791,140
+0.33(+3.24%)
Aug 09, 2022
10.41
10.67
9.060
10.17
1,559,601
-0.95(-8.54%)
Aug 08, 2022
10.15
11.50
10.15
11.12
1,456,333
+0.94(+9.23%)
Aug 05, 2022
8.130
10.55
8.130
10.18
2,464,266
+2.02(+24.75%)
Aug 04, 2022
8.310
8.369
7.500
8.160
1,180,601
+0.28(+3.55%)
Aug 03, 2022
8.120
8.296
7.532
7.880
793,114
+0.05(+0.64%)
Aug 02, 2022
7.370
8.390
7.370
7.830
911,683
+0.33(+4.40%)
Aug 01, 2022
7.130
7.560
6.790
7.500
846,412
+0.15(+2.04%)
Jul 29, 2022
6.370
7.850
6.310
7.350
1,725,914
+0.96(+15.02%)
Jul 28, 2022
5.920
6.450
5.880
6.390
830,384
+0.65(+11.32%)
Jul 27, 2022
5.410
5.765
5.340
5.740
506,670
+0.45(+8.51%)
Jul 26, 2022
5.430
5.440
5.250
5.290
316,044
-0.19(-3.47%)
Jul 25, 2022
5.080
5.630
5.010
5.480
340,539
+0.46(+9.16%)
Jul 22, 2022
5.660
5.660
4.910
5.020
514,310
-0.55(-9.87%)
Jul 21, 2022
5.670
5.670
5.319
5.570
598,988
-0.19(-3.30%)
Jul 20, 2022
5.470
5.780
5.365
5.760
490,133
+0.34(+6.27%)
Jul 19, 2022
5.290
5.460
5.210
5.420
379,252
+0.24(+4.63%)
Jul 18, 2022
5.520
5.660
5.140
5.180
563,377
-0.12(-2.26%)
Jul 15, 2022
5.110
5.330
4.890
5.300
522,437
+0.27(+5.37%)
Jul 14, 2022
5.110
5.166
4.870
5.030
480,967
-0.27(-5.09%)
Jul 13, 2022
4.970
5.300
4.930
5.300
577,626
+0.22(+4.33%)
Jul 12, 2022
5.000
5.090
4.790
5.080
458,407
+0.07(+1.40%)
Jul 11, 2022
5.120
5.270
4.820
5.010
615,574
-0.25(-4.75%)
Jul 08, 2022
5.000
5.440
4.920
5.260
521,708
+0.23(+4.57%)
Jul 07, 2022
4.550
5.160
4.510
5.030
752,417
+0.53(+11.78%)
Jul 06, 2022
4.750
4.910
4.455
4.500
614,278
-0.29(-6.05%)
Jul 05, 2022
4.680
4.830
4.450
4.790
808,879
-0.04(-0.83%)
Jul 01, 2022
4.920
5.006
4.765
4.830
650,887
-0.08(-1.63%)
Jun 30, 2022
5.030
5.080
4.850
4.910
717,339
-0.24(-4.66%)
Jun 29, 2022
5.510
5.620
5.040
5.150
852,504
-0.38(-6.87%)
Jun 28, 2022
6.220
6.350
5.490
5.530
746,783
-0.57(-9.34%)
Jun 27, 2022
6.110
6.290
5.820
6.100
460,850
+0.00(+0.00%)
Jun 24, 2022
6.150
6.330
5.980
6.100
1,121,523
+0.04(+0.66%)
Jun 23, 2022
6.020
6.180
5.745
6.060
757,756
+0.07(+1.17%)
Jun 22, 2022
5.600
6.160
5.600
5.990
625,803
-0.04(-0.66%)
Jun 21, 2022
5.650
6.220
5.570
6.030
1,020,148
+0.56(+10.24%)
Jun 17, 2022
5.510
5.780
5.290
5.470
4,252,855
+0.07(+1.30%)
Jun 16, 2022
5.570
5.740
5.260
5.400
1,020,232
-0.47(-8.01%)
Jun 15, 2022
5.930
6.017
5.540
5.870
936,845
-0.03(-0.51%)
Jun 14, 2022
6.400
6.445
5.650
5.900
1,183,221
-0.41(-6.50%)
Jun 13, 2022
6.890
6.980
6.070
6.310
1,117,083
-1.00(-13.68%)
Jun 10, 2022
7.810
7.990
7.210
7.310
476,784
-0.65(-8.17%)
Jun 09, 2022
8.220
8.427
7.950
7.960
448,399
-0.41(-4.90%)
Jun 08, 2022
8.050
8.490
7.990
8.370
524,598
+0.33(+4.10%)
Jun 07, 2022
7.990
8.090
7.750
8.040
786,732
+0.04(+0.50%)
Jun 06, 2022
8.640
8.809
7.810
8.000
678,134
-0.53(-6.21%)
Jun 03, 2022
9.090
9.240
8.430
8.530
771,849
-0.68(-7.38%)
Jun 02, 2022
8.250
9.300
8.200
9.210
816,712
+0.91(+10.96%)
Jun 01, 2022
8.260
8.820
8.135
8.300
908,404
+0.19(+2.34%)
May 31, 2022
8.440
8.704
7.906
8.110
852,862
-0.39(-4.59%)
May 27, 2022
7.940
8.580
7.835
8.500
545,837
+0.62(+7.87%)
May 26, 2022
7.500
7.930
7.400
7.880
738,842
+0.39(+5.21%)
May 25, 2022
7.050
7.575
7.050
7.490
637,829
+0.41(+5.79%)
May 24, 2022
7.160
7.210
6.760
7.080
537,786
-0.31(-4.19%)
May 23, 2022
7.490
7.580
6.845
7.390
741,541
-0.06(-0.81%)
May 20, 2022
7.660
7.900
7.120
7.450
597,494
-0.18(-2.36%)
May 19, 2022
7.800
8.160
7.590
7.630
782,785
-0.17(-2.18%)
May 18, 2022
8.130
8.890
7.630
7.800
998,015
-0.41(-4.99%)
May 17, 2022
7.650
8.360
7.520
8.210
744,932
+0.86(+11.70%)
May 16, 2022
7.580
7.984
7.310
7.350
857,916
-0.31(-4.05%)
May 13, 2022
7.190
8.190
7.150
7.660
1,120,436
+0.78(+11.34%)
May 12, 2022
6.410
7.039
5.670
6.880
1,617,024
-0.13(-1.85%)
May 11, 2022
7.820
8.169
7.000
7.010
754,379
-0.89(-11.27%)
May 10, 2022
8.410
8.560
7.405
7.900
928,193
-0.26(-3.19%)
May 09, 2022
8.830
8.900
8.015
8.160
1,006,542
-1.04(-11.30%)
May 06, 2022
9.790
9.842
8.900
9.200
559,280
-0.46(-4.76%)
May 05, 2022
10.43
10.46
9.240
9.660
425,721
-0.80(-7.65%)
May 04, 2022
10.26
10.49
9.600
10.46
504,234
+0.32(+3.16%)
May 03, 2022
9.090
10.16
9.070
10.14
696,925
+1.02(+11.18%)
May 02, 2022
9.020
9.180
8.600
9.120
718,404
-0.01(-0.11%)
Apr 29, 2022
9.570
9.730
9.050
9.130
382,222
-0.51(-5.29%)
Apr 28, 2022
9.570
9.820
9.160
9.640
522,452
+0.09(+0.94%)
Apr 27, 2022
9.340
9.880
9.340
9.550
468,186
+0.00(+0.00%)
Apr 26, 2022
10.08
10.42
9.550
9.550
621,098
-0.40(-4.02%)
Apr 25, 2022
9.500
10.15
9.218
9.950
699,358
+0.11(+1.12%)
Apr 22, 2022
10.60
10.90
9.550
9.840
1,334,980
-0.80(-7.52%)
Apr 21, 2022
11.90
11.90
10.45
10.64
942,966
-1.16(-9.83%)
Apr 20, 2022
12.47
12.47
11.01
11.80
828,538
-0.59(-4.76%)
Apr 19, 2022
12.61
12.82
12.24
12.39
378,916
-0.25(-1.98%)
Apr 18, 2022
13.07
13.24
12.50
12.64
417,233
-0.53(-4.02%)
Apr 14, 2022
13.48
13.78
13.08
13.17
477,835
-0.29(-2.15%)
Apr 13, 2022
13.08
13.64
12.87
13.46
569,558
+0.57(+4.42%)
Apr 12, 2022
12.90
13.65
12.82
12.89
974,366
+0.22(+1.74%)
Apr 11, 2022
11.72
12.93
11.67
12.67
618,968
+0.64(+5.32%)
Apr 08, 2022
12.26
12.40
11.86
12.03
374,768
-0.25(-2.04%)
Apr 07, 2022
11.93
12.54
11.56
12.28
497,441
+0.47(+3.98%)
Apr 06, 2022
12.18
12.43
11.67
11.81
496,453
-0.60(-4.83%)
Apr 05, 2022
12.90
13.00
12.20
12.41
856,338
-0.38(-2.97%)
Apr 04, 2022
12.01
12.97
11.80
12.79
903,906
+1.09(+9.32%)
Apr 01, 2022
12.74
12.83
11.56
11.70
659,224
-0.97(-7.66%)
Mar 31, 2022
12.32
13.09
12.21
12.67
700,669
+0.28(+2.26%)
Mar 30, 2022
11.91
13.16
11.87
12.39
1,412,334
+0.64(+5.45%)
Mar 29, 2022
11.61
12.15
11.35
11.75
1,083,423
+0.13(+1.12%)
Mar 28, 2022
11.85
12.20
11.23
11.62
1,038,009
-0.39(-3.25%)
Mar 25, 2022
11.25
12.03
10.91
12.01
1,105,192
+0.79(+7.04%)
Mar 24, 2022
11.25
11.25
10.54
11.22
914,435
+0.04(+0.36%)
Mar 23, 2022
10.99
11.96
10.82
11.18
914,701
+0.18(+1.64%)
Mar 22, 2022
10.60
11.29
10.60
11.00
892,023
+0.37(+3.48%)
Mar 21, 2022
11.18
11.38
10.28
10.63
1,490,495
-0.44(-3.97%)
Mar 18, 2022
11.26
11.83
11.05
11.07
1,042,778
-0.39(-3.40%)
Mar 17, 2022
10.84
11.65
10.70
11.46
1,177,500
+0.71(+6.60%)
Mar 16, 2022
11.04
11.20
10.27
10.75
1,191,792
-0.03(-0.28%)
Mar 15, 2022
11.47
11.58
10.64
10.78
1,120,942
-0.81(-6.99%)
Mar 14, 2022
13.70
13.81
11.53
11.59
1,205,336
-2.13(-15.52%)
Mar 11, 2022
14.65
14.65
13.07
13.72
945,992
-0.80(-5.51%)
Mar 10, 2022
15.80
16.06
13.80
14.52
1,124,884
-0.26(-1.76%)
Mar 09, 2022
15.02
15.35
14.05
14.78
1,124,005
-0.24(-1.60%)
Mar 08, 2022
12.68
15.50
12.68
15.02
1,555,972
+2.58(+20.74%)
Mar 07, 2022
12.34
13.38
12.14
12.44
958,718
+0.06(+0.48%)
Mar 04, 2022
12.70
13.05
12.16
12.38
518,682
-0.34(-2.67%)
Mar 03, 2022
13.71
13.71
12.38
12.72
709,425
-0.63(-4.72%)
Mar 02, 2022
12.64
13.37
12.45
13.35
679,310
+0.91(+7.32%)
Mar 01, 2022
13.14
13.14
11.57
12.44
1,028,847
-0.38(-2.96%)
Feb 28, 2022
12.01
13.31
12.00
12.82
1,520,493
+1.13(+9.67%)
Feb 25, 2022
11.20
11.72
10.83
11.69
621,389
+0.37(+3.27%)
Feb 24, 2022
8.970
11.39
8.960
11.32
1,289,518
+1.90(+20.17%)
Feb 23, 2022
9.230
9.810
9.110
9.420
695,702
+0.35(+3.86%)
Feb 22, 2022
9.650
9.780
8.970
9.070
623,710
-0.72(-7.35%)
Feb 18, 2022
9.790
0
-0.60(-5.77%)
Feb 17, 2022
10.68
11.04
10.36
10.39
422,734
-0.47(-4.33%)
Feb 16, 2022
10.97
11.09
10.70
10.86
593,992
-0.11(-1.00%)
Feb 15, 2022
10.30
11.04
10.30
10.97
401,370
+0.77(+7.55%)
Feb 14, 2022
10.35
10.64
10.06
10.20
430,993
-0.25(-2.39%)
Feb 11, 2022
11.70
11.70
10.24
10.45
694,921
-0.69(-6.19%)
Feb 10, 2022
11.00
11.80
11.00
11.14
1,172,411
-0.26(-2.28%)
Feb 09, 2022
11.20
11.45
10.88
11.40
1,140,857
+0.78(+7.34%)
Feb 08, 2022
10.02
10.74
9.990
10.62
766,871
+0.44(+4.32%)
Feb 07, 2022
9.090
10.40
9.050
10.18
951,144
+1.00(+10.89%)
Feb 04, 2022
8.670
9.480
8.511
9.180
542,568
+0.61(+7.12%)
Feb 03, 2022
8.680
8.460
8.570
603,930
-0.42(-4.67%)
Feb 02, 2022
9.710
9.710
8.900
8.990
822,718
-0.57(-5.96%)
Feb 01, 2022
9.300
9.830
8.960
9.560
848,618
+0.90(+10.39%)
Jan 28, 2022
8.370
8.680
7.880
8.660
823,695
+0.35(+4.21%)
Jan 27, 2022
9.300
9.640
8.050
8.310
759,544
-0.62(-6.94%)
Jan 26, 2022
9.320
9.880
8.810
8.930
861,625
-0.05(-0.56%)
Jan 25, 2022
9.000
9.160
8.420
8.980
647,806
-0.23(-2.50%)
Jan 24, 2022
8.660
9.299
8.010
9.210
864,644
+0.33(+3.66%)
Jan 21, 2022
9.300
9.780
8.630
8.885
1,181,719
-0.75(-7.74%)
Jan 20, 2022
9.730
10.26
9.560
9.630
776,992
+0.13(+1.37%)
Jan 19, 2022
9.670
10.08
9.250
9.500
846,678
-0.08(-0.84%)
Jan 18, 2022
10.25
10.44
9.390
9.580
822,314
-0.80(-7.71%)
Jan 14, 2022
10.38
0
-0.56(-5.12%)
Jan 13, 2022
11.21
11.42
10.80
10.94
465,878
-0.24(-2.15%)
Jan 12, 2022
11.40
11.75
10.95
11.18
370,772
-0.19(-1.67%)
Jan 11, 2022
10.73
11.51
10.50
11.37
519,568
+0.65(+6.06%)
Jan 10, 2022
10.75
10.79
10.31
10.72
470,602
-0.15(-1.38%)
Jan 07, 2022
11.32
11.62
10.78
10.87
601,995
-0.44(-3.89%)
Jan 06, 2022
11.50
11.60
10.74
11.31
887,750
-0.13(-1.14%)
Jan 05, 2022
13.07
13.28
11.12
11.44
1,071,003
-1.52(-11.73%)
Jan 04, 2022
13.14
13.52
12.35
12.96
602,622
-0.17(-1.29%)
Jan 03, 2022
12.60
13.22
12.38
13.13
627,047
+0.83(+6.75%)
Dec 31, 2021
12.33
13.05
12.27
12.30
660,793
-0.13(-1.05%)
Dec 30, 2021
12.06
13.09
12.06
12.43
657,237
+0.37(+3.07%)
Dec 29, 2021
12.22
12.53
11.69
12.06
478,527
-0.08(-0.66%)
Dec 28, 2021
12.45
12.76
12.02
12.14
398,705
-0.47(-3.73%)
Dec 27, 2021
12.62
12.94
12.10
12.61
625,596
+0.00(+0.00%)
Dec 23, 2021
12.88
13.05
12.35
12.61
417,326
-0.36(-2.78%)
Dec 22, 2021
13.25
13.37
12.61
12.97
818,660
+0.20(+1.57%)
Dec 21, 2021
12.58
13.39
12.51
12.77
972,845
+0.56(+4.59%)
Dec 20, 2021
14.10
14.21
12.13
12.21
1,749,471
-2.69(-18.05%)
Dec 17, 2021
14.42
15.38
13.91
14.90
3,259,666
+1.00(+7.19%)
Dec 16, 2021
15.44
15.75
13.72
13.90
734,290
-1.16(-7.70%)
Dec 15, 2021
14.45
15.27
13.77
15.06
581,594
+0.62(+4.29%)
Dec 14, 2021
14.26
15.40
13.92
14.44
599,615
-0.09(-0.62%)
Dec 13, 2021
16.79
16.97
14.41
14.53
1,012,367
-2.60(-15.18%)
Dec 10, 2021
16.69
17.17
16.22
17.13
456,596
+0.76(+4.64%)
Dec 09, 2021
16.55
17.18
16.22
16.37
420,411
-0.66(-3.88%)
Dec 08, 2021
16.59
17.21
16.10
17.03
586,903
+0.59(+3.59%)
Dec 07, 2021
16.05
16.69
15.33
16.44
1,093,837
+1.20(+7.87%)
Dec 06, 2021
15.26
15.72
13.47
15.24
1,001,912
+0.22(+1.46%)
Dec 03, 2021
16.71
16.82
14.64
15.02
993,202
-1.53(-9.24%)
Dec 02, 2021
16.80
17.43
15.75
16.55
1,259,291
-0.44(-2.59%)
Dec 01, 2021
19.82
20.39
16.95
16.99
1,120,506
-1.77(-9.43%)
Nov 30, 2021
18.37
19.04
17.55
18.76
866,336
+0.39(+2.12%)
Nov 29, 2021
18.53
18.94
17.68
18.37
509,078
+0.63(+3.55%)
Nov 26, 2021
17.10
17.91
16.66
17.74
431,639
-0.80(-4.31%)
Nov 24, 2021
17.26
18.77
17.16
18.54
409,901
+1.12(+6.43%)
Nov 23, 2021
17.75
18.68
17.28
17.42
488,953
-0.58(-3.22%)
Nov 22, 2021
17.43
18.50
17.33
18.00
574,001
+0.68(+3.93%)
Nov 19, 2021
18.01
18.01
17.12
17.32
795,262
-1.21(-6.53%)
Nov 18, 2021
18.27
18.66
17.85
18.53
594,478
-0.01(-0.05%)
Nov 17, 2021
19.03
19.58
18.31
18.54
503,101
-0.78(-4.04%)
Nov 16, 2021
19.78
19.78
18.62
19.32
515,398
-0.50(-2.52%)
Nov 15, 2021
21.25
21.25
18.93
19.82
716,801
-0.97(-4.67%)
Nov 12, 2021
21.00
21.06
19.38
20.79
632,310
+0.45(+2.21%)
Nov 11, 2021
17.80
21.94
17.80
20.34
2,090,751
+0.50(+2.52%)
Nov 10, 2021
19.84
19.84
647,031
-0.41(-2.02%)
Nov 09, 2021
22.37
22.75
20.14
20.25
1,088,521
-2.19(-9.76%)
Nov 08, 2021
22.41
23.33
22.25
22.44
757,875
+0.18(+0.81%)
Nov 05, 2021
21.01
23.06
20.68
22.26
775,890
+1.31(+6.25%)
Nov 04, 2021
21.57
21.75
20.61
20.95
544,926
-0.65(-3.01%)
Nov 03, 2021
20.89
21.91
20.42
21.60
731,744
+0.71(+3.40%)
Nov 02, 2021
19.94
21.35
19.60
20.89
720,817
+0.93(+4.66%)
Nov 01, 2021
20.22
20.40
19.64
19.96
559,746
+0.06(+0.30%)
Oct 29, 2021
19.45
20.55
19.12
19.90
892,479
+0.56(+2.90%)
Oct 28, 2021
18.15
19.41
17.95
19.34
522,360
+1.44(+8.04%)
Oct 27, 2021
18.61
18.72
17.62
17.90
612,513
-0.71(-3.82%)
Oct 26, 2021
19.73
18.61
760,438
-1.17(-5.92%)
Oct 25, 2021
20.24
19.78
486,683
-0.18(-0.90%)
Oct 22, 2021
19.74
19.14
19.96
363,206
+0.11(+0.55%)
Oct 21, 2021
19.08
20.03
19.06
19.85
587,666
+0.52(+2.69%)
Oct 20, 2021
18.11
19.43
17.85
19.33
1,061,623
+1.00(+5.46%)
Oct 19, 2021
18.05
18.98
17.80
18.33
679,729
+0.17(+0.94%)
Oct 18, 2021
17.89
18.66
17.36
18.16
907,525
+0.15(+0.83%)
Oct 15, 2021
20.86
20.86
18.00
18.01
2,750,441
-2.39(-11.72%)
Oct 14, 2021
21.45
21.57
20.34
20.40
862,708
-0.78(-3.68%)
Oct 13, 2021
21.11
21.64
20.20
21.18
1,411,296
+0.03(+0.14%)
Oct 12, 2021
20.85
21.73
20.84
21.15
1,208,706
+0.37(+1.78%)
Oct 11, 2021
19.68
21.61
19.56
20.78
1,868,243
+1.56(+8.12%)
Oct 08, 2021
19.16
19.49
18.44
19.22
759,707
+0.04(+0.21%)
Oct 07, 2021
17.97
19.57
17.31
19.18
1,604,289
+1.78(+10.23%)
Oct 06, 2021
16.66
17.84
16.41
17.40
1,595,880
-0.48(-2.68%)
Oct 05, 2021
17.26
17.93
16.80
17.88
1,060,513
+1.16(+6.94%)
Oct 04, 2021
19.35
19.50
16.19
16.72
1,700,983
-2.98(-15.13%)
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.