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
Valkyrie Bitcoin Strategy ETF
(NQ:
BTF
)
21.07
UNCHANGED
Streaming Delayed Price
Updated: 4:15 PM EDT, May 31, 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 29, 2023
8.688
8.696
8.558
8.644
169,229
-0.09(-1.06%)
Sep 28, 2023
8.532
8.809
8.514
8.737
116,734
+0.30(+3.51%)
Sep 27, 2023
8.601
8.610
8.393
8.441
90,089
-0.00(-0.05%)
Sep 26, 2023
8.419
8.454
8.393
8.445
117,695
-0.04(-0.44%)
Sep 25, 2023
8.419
8.497
8.462
8.482
80,055
-0.05(-0.58%)
Sep 22, 2023
8.566
8.601
8.532
8.532
47,277
-0.03(-0.30%)
Sep 21, 2023
8.549
8.601
8.488
8.558
240,146
-0.12(-1.34%)
Sep 20, 2023
8.714
8.800
8.636
8.674
113,494
-0.10(-1.15%)
Sep 19, 2023
8.754
8.875
8.677
8.775
195,580
+0.13(+1.53%)
Sep 18, 2023
8.806
8.832
8.582
8.643
207,031
+0.13(+1.52%)
Sep 15, 2023
8.514
8.548
8.445
8.514
82,835
-0.09(-1.10%)
Sep 14, 2023
8.608
8.660
8.557
8.608
193,925
+0.18(+2.19%)
Sep 13, 2023
8.428
8.522
8.402
8.423
151,275
+0.02(+0.26%)
Sep 12, 2023
8.419
8.574
8.350
8.402
719,661
+0.36(+4.49%)
Sep 11, 2023
8.273
8.299
8.023
8.041
431,781
-0.31(-3.76%)
Sep 08, 2023
8.342
8.367
8.299
8.354
299,491
+0.01(+0.15%)
Sep 07, 2023
8.256
8.367
8.238
8.342
100,221
+0.07(+0.83%)
Sep 06, 2023
8.264
8.393
8.135
8.273
367,909
+0.00(+0.00%)
Sep 05, 2023
8.299
8.342
8.247
8.273
99,440
+0.03(+0.31%)
Sep 01, 2023
8.376
8.385
8.152
8.247
618,373
-0.18(-2.14%)
Aug 31, 2023
8.754
8.772
8.359
8.428
692,625
-0.33(-3.73%)
Aug 30, 2023
8.849
8.849
8.711
8.754
469,803
-0.24(-2.66%)
Aug 29, 2023
8.385
9.081
8.385
8.993
1,086,184
+0.62(+7.37%)
Aug 28, 2023
8.410
8.453
8.359
8.376
75,445
+0.00(+0.05%)
Aug 25, 2023
8.453
8.479
8.307
8.372
197,413
-0.02(-0.25%)
Aug 24, 2023
8.496
8.501
8.333
8.393
51,395
-0.20(-2.35%)
Aug 23, 2023
8.333
8.643
8.333
8.595
91,481
+0.28(+3.41%)
Aug 22, 2023
8.393
8.402
8.299
8.312
133,416
-0.12(-1.37%)
Aug 21, 2023
8.402
8.453
8.333
8.428
144,846
+0.03(+0.31%)
Aug 18, 2023
8.462
8.505
8.264
8.402
425,384
-0.58(-6.42%)
Aug 17, 2023
9.202
9.203
8.918
8.978
413,975
-0.42(-4.48%)
Aug 16, 2023
9.408
9.451
9.348
9.399
111,094
-0.03(-0.31%)
Aug 15, 2023
9.502
9.537
9.391
9.429
259,685
-0.05(-0.50%)
Aug 14, 2023
9.468
9.614
9.460
9.477
109,379
-0.02(-0.23%)
Aug 11, 2023
9.520
9.568
9.460
9.498
98,000
-0.02(-0.18%)
Aug 10, 2023
9.580
9.623
9.485
9.515
89,468
+0.00(+0.00%)
Aug 09, 2023
9.709
9.717
9.511
9.515
135,646
-0.19(-1.99%)
Aug 08, 2023
9.554
9.752
9.511
9.709
146,015
+0.28(+2.92%)
Aug 07, 2023
9.408
9.442
9.262
9.434
184,676
+0.06(+0.60%)
Aug 04, 2023
9.460
9.502
9.356
9.377
118,122
-0.11(-1.14%)
Aug 03, 2023
9.434
9.537
9.434
9.485
98,413
+0.05(+0.55%)
Aug 02, 2023
9.528
9.554
9.348
9.434
193,313
-0.06(-0.63%)
Aug 01, 2023
9.348
9.511
9.227
9.494
195,325
+0.04(+0.45%)
Jul 31, 2023
9.554
9.563
9.434
9.451
72,104
-0.07(-0.72%)
Jul 28, 2023
9.502
9.597
9.477
9.520
109,039
+0.08(+0.82%)
Jul 27, 2023
9.571
9.571
9.411
9.442
196,790
-0.09(-0.95%)
Jul 26, 2023
9.485
9.563
9.477
9.533
120,875
+0.05(+0.55%)
Jul 25, 2023
9.451
9.528
9.451
9.480
109,666
+0.03(+0.31%)
Jul 24, 2023
9.494
9.502
9.356
9.451
452,736
-0.25(-2.57%)
Jul 21, 2023
9.709
9.778
9.674
9.700
260,675
+0.03(+0.27%)
Jul 20, 2023
9.829
9.855
9.606
9.674
181,240
-0.09(-0.97%)
Jul 19, 2023
9.726
9.786
9.666
9.769
182,158
+0.11(+1.16%)
Jul 18, 2023
9.674
9.769
9.588
9.657
274,512
-0.07(-0.71%)
Jul 17, 2023
9.838
9.872
9.653
9.726
544,793
-0.09(-0.88%)
Jul 14, 2023
10.16
10.23
9.743
9.812
987,589
-0.53(-5.15%)
Jul 13, 2023
9.958
10.44
9.941
10.35
2,204,557
+0.47(+4.79%)
Jul 12, 2023
10.00
10.07
9.838
9.872
456,297
-0.10(-1.03%)
Jul 11, 2023
9.898
10.05
9.864
9.975
194,913
-0.10(-0.96%)
Jul 10, 2023
9.846
10.08
9.846
10.07
189,006
+0.23(+2.29%)
Jul 07, 2023
9.881
9.950
9.821
9.846
319,562
-0.05(-0.46%)
Jul 06, 2023
10.00
10.01
9.752
9.892
483,387
-0.06(-0.58%)
Jul 05, 2023
9.881
10.07
9.864
9.950
289,821
-0.23(-2.28%)
Jul 03, 2023
10.02
10.22
10.02
10.18
524,110
+0.24(+2.42%)
Jun 30, 2023
10.21
10.22
9.606
9.941
1,818,092
-0.11(-1.11%)
Jun 29, 2023
10.11
10.13
10.01
10.05
333,932
+0.15(+1.56%)
Jun 28, 2023
9.924
10.03
9.812
9.898
323,021
-0.19(-1.88%)
Jun 27, 2023
10.09
10.22
10.02
10.09
242,293
+0.13(+1.30%)
Jun 26, 2023
10.04
10.12
9.864
9.958
232,586
-0.28(-2.69%)
Jun 23, 2023
9.950
10.40
9.898
10.23
713,102
+0.26(+2.62%)
Jun 22, 2023
10.03
10.05
9.778
9.973
303,567
+0.04(+0.40%)
Jun 21, 2023
9.623
10.16
9.597
9.932
972,695
+0.68(+7.30%)
Jun 20, 2023
8.840
9.295
8.763
9.257
493,630
+0.58(+6.67%)
Jun 16, 2023
8.406
8.721
8.253
8.678
255,960
+0.31(+3.76%)
Jun 15, 2023
8.227
8.372
8.168
8.363
218,331
-0.14(-1.70%)
Jun 14, 2023
8.542
8.576
8.466
8.508
239,119
+0.00(+0.00%)
Jun 13, 2023
8.585
8.593
8.448
8.508
137,331
+0.02(+0.20%)
Jun 12, 2023
8.508
8.534
8.431
8.491
187,944
-0.20(-2.35%)
Jun 09, 2023
8.797
8.806
8.678
8.695
150,817
-0.05(-0.58%)
Jun 08, 2023
8.687
8.840
8.653
8.746
255,141
+0.02(+0.19%)
Jun 07, 2023
8.814
8.857
8.644
8.729
153,604
-0.22(-2.48%)
Jun 06, 2023
8.380
8.976
8.363
8.951
927,259
+0.55(+6.49%)
Jun 05, 2023
8.789
8.821
8.329
8.406
973,023
-0.59(-6.53%)
Jun 02, 2023
8.899
8.993
8.823
8.993
345,094
+0.16(+1.83%)
Jun 01, 2023
8.848
8.942
8.764
8.831
170,147
-0.05(-0.57%)
May 31, 2023
8.950
8.976
8.823
8.882
285,768
-0.32(-3.51%)
May 30, 2023
9.248
9.248
9.087
9.206
153,881
+0.38(+4.34%)
May 26, 2023
8.704
8.882
8.704
8.823
249,789
+0.11(+1.27%)
May 25, 2023
8.687
8.746
8.602
8.712
227,578
+0.07(+0.79%)
May 24, 2023
8.797
8.797
8.576
8.644
331,626
-0.32(-3.61%)
May 23, 2023
8.993
9.027
8.933
8.967
236,108
+0.10(+1.15%)
May 22, 2023
8.831
8.950
8.831
8.865
203,048
+0.01(+0.10%)
May 19, 2023
8.874
8.967
8.789
8.857
590,013
+0.03(+0.39%)
May 18, 2023
8.976
9.044
8.695
8.823
468,546
-0.22(-2.45%)
May 17, 2023
8.814
9.061
8.755
9.044
341,806
+0.16(+1.82%)
May 16, 2023
8.925
8.959
8.874
8.882
275,588
-0.18(-1.97%)
May 15, 2023
9.044
9.138
8.984
9.061
222,057
+0.34(+3.90%)
May 12, 2023
8.721
8.772
8.517
8.721
359,647
-0.14(-1.54%)
May 11, 2023
9.027
9.070
8.814
8.857
883,610
-0.30(-3.25%)
May 10, 2023
9.299
9.359
8.806
9.155
1,455,767
+0.01(+0.12%)
May 09, 2023
9.138
9.155
9.027
9.143
360,301
+0.11(+1.19%)
May 08, 2023
9.223
9.274
9.002
9.036
328,539
-0.77(-7.89%)
May 05, 2023
9.597
9.844
9.589
9.810
520,838
+0.25(+2.58%)
May 04, 2023
9.546
9.589
9.478
9.563
362,732
+0.20(+2.18%)
May 03, 2023
9.333
9.503
9.291
9.359
393,353
-0.14(-1.43%)
May 02, 2023
9.257
9.563
9.214
9.495
408,432
+0.31(+3.33%)
May 01, 2023
9.444
9.461
9.180
9.189
355,261
-0.53(-5.43%)
Apr 28, 2023
9.733
9.742
9.572
9.716
366,371
-0.15(-1.55%)
Apr 27, 2023
9.589
9.912
9.572
9.869
218,692
+0.62(+6.72%)
Apr 26, 2023
9.886
9.929
9.197
9.248
574,469
+0.09(+0.93%)
Apr 25, 2023
9.095
9.223
9.036
9.163
400,715
+0.06(+0.65%)
Apr 24, 2023
9.095
9.197
8.959
9.104
242,504
+0.04(+0.47%)
Apr 21, 2023
9.350
9.393
9.027
9.061
415,390
-0.26(-2.83%)
Apr 20, 2023
9.546
9.589
9.291
9.325
404,550
-0.39(-4.03%)
Apr 19, 2023
9.725
9.808
9.682
9.716
284,653
-0.35(-3.47%)
Apr 18, 2023
10.08
10.13
9.963
10.06
156,401
+0.27(+2.78%)
Apr 17, 2023
9.759
9.835
9.716
9.793
495,050
-0.32(-3.20%)
Apr 14, 2023
10.23
10.26
9.971
10.12
896,638
-0.02(-0.17%)
Apr 13, 2023
10.11
10.24
10.07
10.13
304,174
+0.20(+2.06%)
Apr 12, 2023
10.06
10.09
9.869
9.929
612,169
-0.12(-1.19%)
Apr 11, 2023
10.06
10.18
10.01
10.05
894,833
+0.31(+3.14%)
Apr 10, 2023
9.401
9.827
9.367
9.742
584,039
+0.42(+4.47%)
Apr 06, 2023
9.282
9.384
9.223
9.325
559,814
-0.08(-0.81%)
Apr 05, 2023
9.503
9.503
9.248
9.401
559,565
+0.00(+0.00%)
Apr 04, 2023
9.418
9.435
9.308
9.401
316,017
+0.03(+0.36%)
Apr 03, 2023
9.418
9.469
9.308
9.367
381,901
-0.15(-1.61%)
Mar 31, 2023
9.461
9.597
9.452
9.520
804,297
+0.15(+1.63%)
Mar 30, 2023
9.563
9.572
9.257
9.367
797,402
-0.14(-1.52%)
Mar 29, 2023
9.495
9.563
9.410
9.512
376,089
+0.33(+3.61%)
Mar 28, 2023
9.002
9.197
8.950
9.180
678,266
+0.16(+1.79%)
Mar 27, 2023
9.308
9.316
8.865
9.019
1,437,442
-0.30(-3.20%)
Mar 24, 2023
9.350
9.478
9.231
9.316
957,608
-0.23(-2.41%)
Mar 23, 2023
9.172
9.657
9.146
9.546
1,706,745
+0.61(+6.86%)
Mar 22, 2023
9.529
9.699
8.916
8.933
1,228,046
-0.52(-5.49%)
Mar 21, 2023
9.427
9.572
9.325
9.452
404,779
+0.13(+1.37%)
Mar 20, 2023
9.452
9.461
9.240
9.325
644,369
+0.34(+3.73%)
Mar 17, 2023
8.933
9.048
8.772
8.989
1,573,839
+0.61(+7.27%)
Mar 16, 2023
8.270
8.440
8.253
8.380
760,120
+0.22(+2.69%)
Mar 15, 2023
8.414
8.431
8.015
8.161
927,453
-0.26(-3.12%)
Mar 14, 2023
8.704
8.763
8.134
8.423
1,327,551
+0.26(+3.23%)
Mar 13, 2023
7.504
8.210
7.444
8.159
1,071,858
+1.49(+22.40%)
Mar 10, 2023
6.662
6.764
6.560
6.666
275,961
-0.03(-0.44%)
Mar 09, 2023
7.249
7.266
6.662
6.696
852,036
-0.68(-9.23%)
Mar 08, 2023
7.351
7.419
7.308
7.376
134,542
+0.01(+0.18%)
Mar 07, 2023
7.462
7.513
7.325
7.363
246,877
-0.10(-1.32%)
Mar 06, 2023
7.496
7.555
7.462
7.462
155,500
+0.03(+0.34%)
Mar 03, 2023
7.487
7.508
7.436
7.436
199,474
-0.43(-5.46%)
Mar 02, 2023
7.810
7.895
7.781
7.866
144,255
+0.02(+0.27%)
Mar 01, 2023
7.947
7.972
7.836
7.844
180,053
+0.04(+0.46%)
Feb 28, 2023
7.870
7.921
7.793
7.808
112,631
-0.01(-0.08%)
Feb 27, 2023
7.981
8.010
7.751
7.815
49,591
+0.02(+0.30%)
Feb 24, 2023
7.981
8.018
7.674
7.791
417,012
-0.27(-3.34%)
Feb 23, 2023
8.108
8.108
7.993
8.060
27,112
+0.05(+0.57%)
Feb 22, 2023
8.083
8.083
7.952
8.015
31,746
-0.23(-2.74%)
Feb 21, 2023
8.304
8.338
8.185
8.240
78,924
-0.13(-1.57%)
Feb 17, 2023
8.108
8.413
8.006
8.372
325,037
+0.08(+0.92%)
Feb 16, 2023
8.244
8.513
8.193
8.295
200,924
+0.14(+1.67%)
Feb 15, 2023
7.657
8.168
7.646
8.159
214,878
+0.65(+8.61%)
Feb 14, 2023
7.283
7.521
7.283
7.513
144,915
+0.20(+2.79%)
Feb 13, 2023
7.257
7.317
7.236
7.308
26,077
-0.02(-0.23%)
Feb 10, 2023
7.351
7.385
7.267
7.325
99,525
-0.08(-1.03%)
Feb 09, 2023
7.683
7.708
7.376
7.402
287,633
-0.30(-3.87%)
Feb 08, 2023
7.776
7.797
7.666
7.700
101,690
-0.14(-1.74%)
Feb 07, 2023
7.759
7.853
7.700
7.836
31,392
+0.06(+0.77%)
Feb 06, 2023
7.708
7.806
7.683
7.776
35,907
-0.12(-1.51%)
Feb 03, 2023
7.887
8.015
7.887
7.895
115,326
-0.19(-2.32%)
Feb 02, 2023
8.108
8.168
7.998
8.083
86,792
+0.09(+1.17%)
Feb 01, 2023
7.802
7.998
7.708
7.989
166,611
+0.17(+2.23%)
Jan 31, 2023
7.819
7.861
7.815
7.815
34,530
+0.14(+1.83%)
Jan 30, 2023
7.844
7.879
7.657
7.674
64,995
-0.16(-2.06%)
Jan 27, 2023
7.776
7.947
7.768
7.836
231,227
-0.01(-0.11%)
Jan 26, 2023
7.870
7.878
7.776
7.844
74,322
+0.05(+0.66%)
Jan 25, 2023
7.674
7.793
7.632
7.793
40,172
-0.03(-0.34%)
Jan 24, 2023
7.785
7.840
7.742
7.820
119,898
-0.02(-0.20%)
Jan 23, 2023
7.759
7.878
7.691
7.836
98,155
+0.24(+3.14%)
Jan 20, 2023
7.181
7.615
7.172
7.598
292,738
+0.41(+5.65%)
Jan 19, 2023
7.070
7.211
7.070
7.191
47,181
+0.12(+1.71%)
Jan 18, 2023
7.317
7.342
6.951
7.070
499,854
-0.21(-2.86%)
Jan 17, 2023
7.249
7.300
7.173
7.279
285,852
+0.64(+9.68%)
Jan 13, 2023
6.458
6.645
6.449
6.636
113,310
+0.14(+2.09%)
Jan 12, 2023
6.185
6.509
6.109
6.500
387,312
+0.53(+8.83%)
Jan 11, 2023
5.913
5.977
5.883
5.973
40,327
+0.03(+0.46%)
Jan 10, 2023
5.879
5.947
5.862
5.946
54,711
+0.10(+1.72%)
Jan 09, 2023
5.854
5.913
5.837
5.845
112,165
+0.11(+1.93%)
Jan 06, 2023
5.675
5.794
5.662
5.734
70,347
+0.02(+0.36%)
Jan 05, 2023
5.700
5.733
5.675
5.714
50,744
+0.02(+0.37%)
Jan 04, 2023
5.692
5.768
5.683
5.693
54,003
+0.06(+1.03%)
Jan 03, 2023
5.683
5.683
5.611
5.635
53,932
+0.01(+0.20%)
Dec 30, 2022
5.530
5.624
5.462
5.624
202,881
+0.07(+1.23%)
Dec 29, 2022
5.556
5.581
5.556
5.556
62,649
+0.00(+0.00%)
Dec 28, 2022
5.573
5.615
5.532
5.556
42,664
-0.01(-0.23%)
Dec 27, 2022
5.624
5.641
5.547
5.569
134,860
-0.06(-1.13%)
Dec 23, 2022
5.615
5.658
5.615
5.632
52,710
+0.02(+0.30%)
Dec 22, 2022
5.598
5.632
5.534
5.615
64,791
+0.00(+0.00%)
Dec 21, 2022
5.641
5.658
5.598
5.615
101,511
-0.03(-0.60%)
Dec 20, 2022
5.607
5.696
5.602
5.649
62,732
+0.13(+2.31%)
Dec 19, 2022
5.590
5.607
5.513
5.522
173,440
-0.10(-1.82%)
Dec 16, 2022
5.700
5.717
5.606
5.624
57,241
-0.21(-3.67%)
Dec 15, 2022
5.879
5.888
5.802
5.838
67,914
-0.13(-2.25%)
Dec 14, 2022
6.032
6.168
5.934
5.973
219,567
+0.02(+0.27%)
Dec 13, 2022
6.024
6.024
5.913
5.956
120,223
+0.21(+3.72%)
Dec 12, 2022
5.709
5.743
5.688
5.743
48,397
+0.03(+0.45%)
Dec 09, 2022
5.726
5.768
5.717
5.717
99,430
-0.04(-0.74%)
Dec 08, 2022
5.624
5.798
5.624
5.760
61,728
+0.15(+2.73%)
Dec 07, 2022
5.641
5.649
5.598
5.607
87,216
-0.07(-1.20%)
Dec 06, 2022
5.683
5.700
5.645
5.675
61,486
+0.03(+0.53%)
Dec 05, 2022
5.751
5.768
5.632
5.645
121,496
-0.05(-0.82%)
Dec 02, 2022
5.641
5.700
5.641
5.692
59,935
+0.06(+1.06%)
Dec 01, 2022
5.666
5.734
5.624
5.632
84,135
-0.09(-1.63%)
Nov 30, 2022
5.581
5.743
5.556
5.726
359,334
+0.26(+4.83%)
Nov 29, 2022
5.411
5.462
5.386
5.462
135,849
+0.11(+2.07%)
Nov 28, 2022
5.326
5.381
5.254
5.352
88,785
-0.12(-2.18%)
Nov 25, 2022
5.420
5.471
5.411
5.471
49,667
+0.02(+0.31%)
Nov 23, 2022
5.335
5.462
5.318
5.454
119,264
+0.20(+3.72%)
Nov 22, 2022
5.241
5.309
5.215
5.258
119,215
+0.14(+2.66%)
Nov 21, 2022
5.283
5.318
5.079
5.122
496,432
-0.29(-5.42%)
Nov 18, 2022
5.445
5.445
5.369
5.415
173,694
+0.00(+0.08%)
Nov 17, 2022
5.309
5.445
5.309
5.411
287,484
+0.08(+1.44%)
Nov 16, 2022
5.309
5.343
5.249
5.335
421,401
-0.13(-2.34%)
Nov 15, 2022
5.479
5.530
5.369
5.462
408,383
+0.23(+4.39%)
Nov 14, 2022
5.301
5.343
5.190
5.232
362,190
+0.02(+0.33%)
Nov 11, 2022
5.181
5.420
5.181
5.215
663,858
-0.59(-10.12%)
Nov 10, 2022
5.462
5.866
5.309
5.802
2,471,685
+0.70(+13.67%)
Nov 09, 2022
5.675
5.777
5.096
5.105
2,082,592
-0.80(-13.54%)
Nov 08, 2022
6.415
6.764
5.522
5.905
2,206,473
-0.92(-13.47%)
Nov 07, 2022
6.798
6.845
6.764
6.823
260,225
-0.12(-1.72%)
Nov 04, 2022
6.849
6.985
6.781
6.943
86,973
+0.30(+4.48%)
Nov 03, 2022
6.602
6.662
6.594
6.645
65,282
+0.02(+0.26%)
Nov 02, 2022
6.687
6.828
6.585
6.628
657,150
-0.08(-1.14%)
Nov 01, 2022
6.721
6.730
6.662
6.704
55,915
+0.03(+0.51%)
Oct 31, 2022
6.781
6.789
6.641
6.670
239,053
-0.09(-1.38%)
Oct 28, 2022
6.670
6.802
6.665
6.764
176,389
-0.02(-0.25%)
Oct 27, 2022
6.806
6.815
6.713
6.781
91,803
-0.04(-0.56%)
Oct 26, 2022
6.721
6.900
6.687
6.819
156,412
+0.17(+2.49%)
Oct 25, 2022
6.364
6.696
6.356
6.653
332,230
+0.31(+4.90%)
Oct 24, 2022
6.338
6.364
6.277
6.343
91,863
+0.05(+0.81%)
Oct 21, 2022
6.211
6.304
6.185
6.292
409,136
+0.05(+0.82%)
Oct 20, 2022
6.279
6.338
6.214
6.241
77,667
-0.06(-0.88%)
Oct 19, 2022
6.270
6.326
6.249
6.296
77,021
+0.01(+0.14%)
Oct 18, 2022
6.458
6.458
6.249
6.287
99,666
-0.11(-1.73%)
Oct 17, 2022
6.415
6.449
6.373
6.398
134,692
+0.13(+2.04%)
Oct 14, 2022
6.466
6.475
6.262
6.270
611,258
-0.08(-1.21%)
Oct 13, 2022
5.956
6.398
5.947
6.347
646,511
+0.09(+1.36%)
Oct 12, 2022
6.236
6.270
6.224
6.262
247,750
+0.06(+1.01%)
Oct 11, 2022
6.236
6.275
6.160
6.199
139,126
-0.06(-1.00%)
Oct 10, 2022
6.338
6.347
6.236
6.262
89,112
-0.09(-1.47%)
Oct 07, 2022
6.415
6.432
6.321
6.356
395,881
-0.20(-3.11%)
Oct 06, 2022
6.594
6.670
6.517
6.560
194,708
-0.05(-0.77%)
Oct 05, 2022
6.534
6.674
6.483
6.611
346,499
-0.04(-0.64%)
Oct 04, 2022
6.560
6.662
6.530
6.653
200,659
+0.26(+3.99%)
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.