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
Rumble Inc. - Class A Common Stock
(NQ:
RUM
)
7.040
+0.030 (+0.43%)
Streaming Delayed Price
Updated: 12:23 PM EDT, May 23, 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
5.400
5.420
5.040
5.100
1,582,536
-0.28(-5.20%)
Sep 28, 2023
5.150
5.500
5.120
5.380
1,669,663
+0.25(+4.87%)
Sep 27, 2023
4.880
5.390
4.769
5.130
2,560,087
+0.36(+7.55%)
Sep 26, 2023
4.720
4.970
4.600
4.770
2,885,673
+0.07(+1.49%)
Sep 25, 2023
4.950
4.800
4.670
4.700
3,802,853
-0.16(-3.29%)
Sep 22, 2023
5.280
5.355
4.860
4.860
3,900,947
-0.37(-7.07%)
Sep 21, 2023
5.570
5.570
5.110
5.230
3,198,092
-0.29(-5.25%)
Sep 20, 2023
5.600
5.715
5.270
5.520
3,605,761
-0.13(-2.30%)
Sep 19, 2023
5.890
5.900
5.300
5.650
5,240,485
-0.28(-4.72%)
Sep 18, 2023
6.560
6.680
5.850
5.930
5,823,609
-0.86(-12.67%)
Sep 15, 2023
6.950
6.950
6.620
6.790
1,908,894
-0.22(-3.14%)
Sep 14, 2023
6.990
7.170
6.970
7.010
554,506
+0.00(+0.00%)
Sep 13, 2023
6.870
7.030
6.820
7.010
585,527
+0.12(+1.74%)
Sep 12, 2023
6.940
7.220
6.850
6.890
926,382
-0.02(-0.29%)
Sep 11, 2023
7.150
7.169
6.900
6.910
908,771
-0.21(-2.95%)
Sep 08, 2023
7.170
7.230
7.055
7.120
608,718
-0.04(-0.56%)
Sep 07, 2023
7.400
7.400
7.095
7.160
559,904
-0.19(-2.59%)
Sep 06, 2023
7.750
7.750
7.290
7.350
1,288,903
-0.40(-5.16%)
Sep 05, 2023
7.770
7.930
7.420
7.750
832,889
-0.13(-1.65%)
Sep 01, 2023
8.390
8.540
7.800
7.880
1,111,873
-0.49(-5.85%)
Aug 31, 2023
8.220
8.590
8.200
8.370
783,549
+0.14(+1.70%)
Aug 30, 2023
8.070
8.385
7.960
8.230
1,042,284
+0.14(+1.73%)
Aug 29, 2023
7.730
8.120
7.690
8.090
849,744
+0.35(+4.52%)
Aug 28, 2023
7.350
7.755
7.340
7.740
787,487
+0.39(+5.31%)
Aug 25, 2023
7.120
7.410
7.090
7.350
806,039
+0.23(+3.23%)
Aug 24, 2023
7.290
7.330
7.100
7.120
682,364
-0.14(-1.93%)
Aug 23, 2023
7.080
7.310
7.030
7.260
833,481
+0.18(+2.54%)
Aug 22, 2023
7.040
7.190
6.870
7.080
1,570,621
+0.11(+1.58%)
Aug 21, 2023
7.080
7.170
6.810
6.970
1,255,996
-0.05(-0.71%)
Aug 18, 2023
7.220
7.320
7.010
7.020
964,901
-0.22(-3.04%)
Aug 17, 2023
7.170
7.350
7.050
7.240
1,069,065
+0.15(+2.04%)
Aug 16, 2023
7.120
7.240
6.832
7.095
1,913,587
+0.01(+0.14%)
Aug 15, 2023
7.800
7.885
7.040
7.085
4,215,399
-1.16(-14.02%)
Aug 14, 2023
8.220
8.270
7.950
8.240
2,149,596
+0.02(+0.24%)
Aug 11, 2023
8.050
8.245
8.050
8.220
585,559
+0.06(+0.74%)
Aug 10, 2023
8.060
8.280
8.020
8.160
579,937
+0.11(+1.37%)
Aug 09, 2023
8.230
8.490
8.000
8.050
963,676
-0.14(-1.71%)
Aug 08, 2023
8.100
8.230
7.970
8.190
606,703
+0.01(+0.12%)
Aug 07, 2023
8.140
8.255
7.970
8.180
613,890
+0.04(+0.49%)
Aug 04, 2023
8.130
8.280
8.050
8.140
515,095
-0.01(-0.12%)
Aug 03, 2023
8.210
8.370
8.069
8.150
640,652
-0.10(-1.21%)
Aug 02, 2023
8.690
8.690
8.200
8.250
808,082
-0.55(-6.25%)
Aug 01, 2023
8.600
8.890
8.430
8.800
935,577
+0.18(+2.09%)
Jul 31, 2023
8.590
8.639
8.450
8.620
717,635
+0.07(+0.82%)
Jul 28, 2023
8.200
8.570
8.150
8.550
818,535
+0.37(+4.52%)
Jul 27, 2023
8.230
8.580
8.150
8.180
1,073,714
-0.05(-0.61%)
Jul 26, 2023
8.010
8.230
7.900
8.230
726,727
+0.22(+2.75%)
Jul 25, 2023
8.020
8.100
7.950
8.010
789,749
+0.01(+0.12%)
Jul 24, 2023
7.970
8.081
7.770
8.000
1,225,569
+0.06(+0.76%)
Jul 21, 2023
8.210
8.610
7.875
7.940
6,843,400
-0.26(-3.17%)
Jul 20, 2023
8.180
8.330
8.110
8.200
858,975
-0.02(-0.24%)
Jul 19, 2023
8.280
8.357
8.192
8.220
823,349
-0.01(-0.12%)
Jul 18, 2023
8.350
8.350
8.140
8.230
894,852
-0.08(-0.96%)
Jul 17, 2023
8.300
8.410
8.220
8.310
790,205
+0.01(+0.12%)
Jul 14, 2023
8.720
8.760
8.230
8.300
1,202,500
-0.48(-5.47%)
Jul 13, 2023
8.620
8.880
8.550
8.780
658,091
+0.17(+1.97%)
Jul 12, 2023
8.650
8.690
8.470
8.610
736,867
+0.12(+1.41%)
Jul 11, 2023
8.490
8.610
8.430
8.490
569,688
+0.00(+0.00%)
Jul 10, 2023
8.470
8.550
8.380
8.490
463,949
+0.05(+0.59%)
Jul 07, 2023
8.530
8.740
8.420
8.440
879,666
-0.09(-1.06%)
Jul 06, 2023
8.630
8.630
8.200
8.530
1,105,087
-0.13(-1.50%)
Jul 05, 2023
8.710
8.920
8.580
8.660
1,389,696
-0.04(-0.46%)
Jul 03, 2023
8.980
8.980
8.615
8.700
826,065
-0.23(-2.52%)
Jun 30, 2023
9.210
9.230
8.915
8.925
592,924
-0.18(-2.03%)
Jun 29, 2023
9.220
9.250
9.080
9.110
438,464
-0.10(-1.09%)
Jun 28, 2023
9.030
9.210
8.880
9.210
573,123
+0.22(+2.45%)
Jun 27, 2023
9.000
9.130
8.915
8.990
575,227
-0.04(-0.44%)
Jun 26, 2023
9.220
9.330
8.960
9.030
951,651
-0.20(-2.17%)
Jun 23, 2023
9.150
9.290
8.950
9.230
749,354
+0.04(+0.44%)
Jun 22, 2023
9.060
9.270
8.870
9.190
665,432
+0.13(+1.43%)
Jun 21, 2023
9.200
9.270
8.880
9.060
1,783,709
-0.27(-2.89%)
Jun 20, 2023
9.410
9.563
9.100
9.330
1,890,194
-0.03(-0.32%)
Jun 16, 2023
9.980
10.09
9.280
9.360
3,447,765
-0.67(-6.68%)
Jun 15, 2023
9.830
10.08
9.700
10.03
2,017,893
+0.08(+0.80%)
Jun 14, 2023
10.19
10.25
9.650
9.950
2,545,456
-0.22(-2.16%)
Jun 13, 2023
10.91
11.07
10.13
10.17
2,570,475
-0.77(-7.04%)
Jun 12, 2023
10.52
11.25
10.41
10.94
3,597,451
+0.58(+5.60%)
Jun 09, 2023
9.910
10.46
9.870
10.36
2,150,186
+0.45(+4.54%)
Jun 08, 2023
9.790
9.920
9.730
9.910
603,183
+0.14(+1.43%)
Jun 07, 2023
9.800
10.01
9.760
9.770
670,529
-0.10(-1.01%)
Jun 06, 2023
9.980
10.12
9.820
9.870
724,444
-0.07(-0.70%)
Jun 05, 2023
10.00
10.18
9.900
9.940
978,413
-0.06(-0.60%)
Jun 02, 2023
9.760
10.03
9.760
10.00
907,482
+0.25(+2.56%)
Jun 01, 2023
9.770
9.968
9.636
9.750
651,492
-0.12(-1.22%)
May 31, 2023
9.750
10.05
9.720
9.870
836,168
-0.02(-0.20%)
May 30, 2023
9.570
10.05
9.530
9.890
1,177,103
+0.34(+3.56%)
May 26, 2023
9.790
9.850
9.405
9.550
1,903,990
-0.37(-3.73%)
May 25, 2023
10.05
10.13
9.860
9.920
906,860
-0.13(-1.29%)
May 24, 2023
10.04
10.13
9.752
10.05
991,424
-0.14(-1.37%)
May 23, 2023
9.820
10.19
9.820
10.19
1,261,015
+0.24(+2.41%)
May 22, 2023
9.680
10.29
9.680
9.950
2,176,841
+0.25(+2.58%)
May 19, 2023
9.810
9.990
9.570
9.700
888,431
-0.18(-1.82%)
May 18, 2023
10.04
10.24
9.585
9.880
1,420,919
-0.23(-2.27%)
May 17, 2023
9.590
10.13
9.440
10.11
1,371,682
+0.49(+5.09%)
May 16, 2023
9.640
9.790
9.230
9.620
1,373,897
-0.37(-3.70%)
May 15, 2023
9.980
10.13
9.820
9.990
1,374,577
+0.08(+0.81%)
May 12, 2023
9.990
10.03
9.810
9.910
871,323
-0.05(-0.50%)
May 11, 2023
9.510
10.00
9.311
9.960
2,191,441
+0.39(+4.08%)
May 10, 2023
9.610
9.850
8.950
9.570
1,932,683
-0.61(-5.99%)
May 09, 2023
9.750
10.20
9.520
10.18
2,412,446
+0.30(+3.04%)
May 08, 2023
9.400
9.920
9.300
9.880
1,704,749
+0.40(+4.22%)
May 05, 2023
8.880
9.550
8.880
9.480
1,766,872
+0.60(+6.76%)
May 04, 2023
8.630
8.880
8.500
8.880
804,989
+0.23(+2.66%)
May 03, 2023
8.660
8.700
8.190
8.650
1,195,521
-0.06(-0.69%)
May 02, 2023
8.300
8.850
8.250
8.710
1,752,499
+0.41(+4.94%)
May 01, 2023
8.080
8.340
7.820
8.300
1,255,249
+0.34(+4.27%)
Apr 28, 2023
7.890
8.020
7.550
7.960
1,489,454
+0.18(+2.31%)
Apr 27, 2023
8.300
8.380
7.300
7.780
3,931,099
-0.33(-4.13%)
Apr 26, 2023
9.010
9.011
8.068
8.115
2,583,758
-0.81(-9.13%)
Apr 25, 2023
9.240
9.705
8.700
8.930
3,274,757
-0.27(-2.93%)
Apr 24, 2023
8.650
9.600
8.360
9.200
4,362,683
+0.52(+5.99%)
Apr 21, 2023
9.000
9.080
8.530
8.680
1,045,613
-0.25(-2.80%)
Apr 20, 2023
9.180
9.310
8.880
8.930
895,817
-0.38(-4.08%)
Apr 19, 2023
9.300
9.550
9.150
9.310
935,661
-0.04(-0.43%)
Apr 18, 2023
9.440
9.500
9.240
9.350
523,604
-0.03(-0.32%)
Apr 17, 2023
9.260
9.565
9.175
9.380
632,183
+0.04(+0.43%)
Apr 14, 2023
9.070
9.380
8.800
9.340
915,022
+0.25(+2.75%)
Apr 13, 2023
9.020
9.240
8.980
9.090
758,218
+0.10(+1.11%)
Apr 12, 2023
9.400
9.430
8.880
8.990
1,124,762
-0.12(-1.32%)
Apr 11, 2023
9.050
9.370
8.950
9.110
889,232
+0.11(+1.22%)
Apr 10, 2023
8.920
9.250
8.860
9.000
741,767
+0.06(+0.67%)
Apr 06, 2023
8.620
9.010
8.510
8.940
819,951
+0.33(+3.83%)
Apr 05, 2023
9.140
9.180
8.510
8.610
1,531,269
-0.65(-7.02%)
Apr 04, 2023
9.470
9.825
9.070
9.260
3,205,962
-0.16(-1.70%)
Apr 03, 2023
10.03
10.34
9.160
9.420
2,127,089
-0.58(-5.80%)
Mar 31, 2023
10.01
10.39
9.510
10.00
8,313,244
+0.66(+7.12%)
Mar 30, 2023
9.420
9.490
8.880
9.335
4,688,398
+0.05(+0.54%)
Mar 29, 2023
9.000
9.310
8.730
9.285
990,433
+0.43(+4.80%)
Mar 28, 2023
8.350
8.910
8.338
8.860
713,831
+0.53(+6.36%)
Mar 27, 2023
8.330
8.600
8.270
8.330
585,078
+0.01(+0.12%)
Mar 24, 2023
8.460
8.530
7.930
8.320
1,001,105
-0.13(-1.54%)
Mar 23, 2023
8.430
8.690
8.310
8.450
764,314
+0.13(+1.56%)
Mar 22, 2023
8.380
8.600
8.181
8.320
773,314
+0.07(+0.85%)
Mar 21, 2023
8.240
8.525
8.130
8.250
889,030
+0.15(+1.85%)
Mar 20, 2023
8.010
8.319
7.800
8.100
1,321,434
+0.14(+1.76%)
Mar 17, 2023
8.110
8.170
7.900
7.960
5,610,203
-0.13(-1.61%)
Mar 16, 2023
8.520
8.700
8.020
8.090
1,471,567
-0.39(-4.60%)
Mar 15, 2023
9.100
9.240
8.470
8.480
973,120
-0.80(-8.62%)
Mar 14, 2023
8.830
9.390
8.830
9.280
790,116
+0.40(+4.50%)
Mar 13, 2023
8.660
9.000
8.428
8.880
857,901
+0.00(+0.00%)
Mar 10, 2023
9.170
9.405
8.820
8.880
970,954
-0.33(-3.58%)
Mar 09, 2023
9.740
9.940
9.200
9.210
852,014
-0.48(-4.95%)
Mar 08, 2023
9.650
9.942
9.530
9.690
1,075,780
+0.21(+2.22%)
Mar 07, 2023
9.300
9.990
9.220
9.480
1,272,753
+0.14(+1.50%)
Mar 06, 2023
8.660
10.04
8.625
9.340
2,469,485
+0.86(+10.14%)
Mar 03, 2023
8.450
8.590
8.290
8.480
485,385
+0.14(+1.68%)
Mar 02, 2023
7.870
8.520
7.720
8.340
635,269
+0.46(+5.84%)
Mar 01, 2023
8.150
8.229
7.810
7.880
772,876
-0.18(-2.23%)
Feb 28, 2023
8.320
8.518
8.040
8.060
719,942
-0.32(-3.82%)
Feb 27, 2023
8.800
8.820
8.190
8.380
855,272
-0.18(-2.10%)
Feb 24, 2023
9.250
9.380
8.500
8.560
998,741
-0.89(-9.42%)
Feb 23, 2023
9.630
9.700
9.430
9.450
292,300
-0.12(-1.25%)
Feb 22, 2023
9.500
9.770
9.470
9.570
476,840
+0.01(+0.10%)
Feb 21, 2023
9.210
9.700
9.130
9.560
595,764
+0.30(+3.24%)
Feb 17, 2023
9.400
9.400
9.170
9.260
275,611
-0.15(-1.59%)
Feb 16, 2023
9.350
9.791
9.160
9.410
561,824
+0.00(+0.00%)
Feb 15, 2023
8.900
9.440
8.830
9.410
528,606
+0.43(+4.79%)
Feb 14, 2023
8.940
9.180
8.770
8.980
661,230
-0.10(-1.10%)
Feb 13, 2023
9.380
9.500
9.005
9.080
696,026
+0.21(+2.37%)
Feb 10, 2023
10.20
10.20
8.750
8.870
1,677,002
-1.39(-13.55%)
Feb 09, 2023
9.970
10.26
9.970
10.26
690,801
+0.26(+2.60%)
Feb 08, 2023
10.12
10.29
9.970
10.00
590,041
-0.22(-2.15%)
Feb 07, 2023
9.950
10.22
9.900
10.22
548,176
+0.18(+1.79%)
Feb 06, 2023
9.910
10.15
9.760
10.04
432,530
-0.05(-0.50%)
Feb 03, 2023
10.11
10.30
9.900
10.09
755,697
-0.10(-0.98%)
Feb 02, 2023
10.45
10.54
10.06
10.19
1,297,269
-0.13(-1.26%)
Feb 01, 2023
10.04
10.44
10.00
10.32
1,231,231
+0.27(+2.69%)
Jan 31, 2023
9.970
10.26
9.940
10.05
580,897
+0.07(+0.70%)
Jan 30, 2023
9.800
10.15
9.700
9.980
731,052
+0.03(+0.30%)
Jan 27, 2023
9.840
10.18
9.760
9.950
762,397
+0.10(+1.02%)
Jan 26, 2023
9.950
10.00
9.770
9.850
525,902
-0.04(-0.40%)
Jan 25, 2023
9.880
10.43
9.570
9.890
1,065,611
-0.10(-1.00%)
Jan 24, 2023
9.920
10.10
9.570
9.990
790,969
+0.05(+0.50%)
Jan 23, 2023
9.670
10.05
9.400
9.940
851,582
+0.34(+3.60%)
Jan 20, 2023
9.100
9.900
9.000
9.595
1,147,341
+0.61(+6.79%)
Jan 19, 2023
9.820
9.820
8.800
8.985
1,396,461
-1.00(-9.97%)
Jan 18, 2023
10.00
10.38
9.580
9.980
1,886,337
+0.22(+2.25%)
Jan 17, 2023
9.450
9.801
9.120
9.760
1,147,009
+0.43(+4.61%)
Jan 13, 2023
8.820
9.422
8.800
9.330
926,132
+0.33(+3.67%)
Jan 12, 2023
9.380
9.580
8.500
9.000
1,447,108
-0.44(-4.66%)
Jan 11, 2023
8.750
9.450
8.300
9.440
1,923,896
+1.01(+11.98%)
Jan 10, 2023
7.770
8.430
7.740
8.430
1,514,847
+0.80(+10.48%)
Jan 09, 2023
6.930
7.650
6.820
7.630
1,772,824
+0.87(+12.87%)
Jan 06, 2023
6.250
6.916
6.055
6.760
1,236,808
+0.74(+12.29%)
Jan 05, 2023
6.600
6.650
5.990
6.020
1,277,156
-0.64(-9.61%)
Jan 04, 2023
6.450
6.720
6.240
6.660
909,237
+0.38(+6.05%)
Jan 03, 2023
6.070
6.451
6.070
6.280
968,022
+0.33(+5.55%)
Dec 30, 2022
6.120
6.250
5.810
5.950
1,559,814
-0.30(-4.80%)
Dec 29, 2022
6.020
6.400
6.010
6.250
823,842
+0.21(+3.48%)
Dec 28, 2022
6.450
6.532
5.850
6.040
1,377,347
-0.39(-6.07%)
Dec 27, 2022
6.310
6.600
6.160
6.430
753,986
+0.05(+0.78%)
Dec 23, 2022
6.830
6.830
6.320
6.380
1,204,017
-0.39(-5.76%)
Dec 22, 2022
7.020
7.230
6.770
6.770
799,188
-0.46(-6.36%)
Dec 21, 2022
6.960
7.325
6.960
7.230
677,693
+0.09(+1.26%)
Dec 20, 2022
7.020
7.245
6.850
7.140
2,075,392
-0.17(-2.33%)
Dec 19, 2022
7.610
7.680
7.087
7.310
1,603,844
-0.46(-5.92%)
Dec 16, 2022
7.860
7.970
7.450
7.770
2,046,979
-0.14(-1.77%)
Dec 15, 2022
7.900
8.200
7.740
7.910
1,465,634
-0.05(-0.63%)
Dec 14, 2022
7.950
8.205
7.840
7.960
1,547,694
-0.04(-0.50%)
Dec 13, 2022
8.040
8.350
7.770
8.000
1,260,339
+0.03(+0.38%)
Dec 12, 2022
7.960
8.100
7.960
7.970
1,154,828
+0.19(+2.44%)
Dec 09, 2022
7.730
8.319
7.700
7.780
1,245,851
-0.06(-0.77%)
Dec 08, 2022
7.980
7.980
7.590
7.840
910,475
+0.14(+1.82%)
Dec 07, 2022
7.700
8.149
7.520
7.700
1,102,565
-0.19(-2.41%)
Dec 06, 2022
7.700
8.870
7.600
7.890
3,445,021
+0.30(+4.02%)
Dec 05, 2022
8.610
8.690
7.500
7.585
2,429,903
-1.17(-13.41%)
Dec 02, 2022
8.800
9.080
8.560
8.760
1,009,097
-0.10(-1.13%)
Dec 01, 2022
9.520
9.802
8.770
8.860
1,372,963
-0.66(-6.93%)
Nov 30, 2022
9.350
9.710
9.080
9.520
985,820
+0.19(+2.04%)
Nov 29, 2022
9.120
9.430
9.010
9.330
638,410
+0.20(+2.19%)
Nov 28, 2022
9.570
9.780
9.090
9.130
816,115
-0.40(-4.20%)
Nov 25, 2022
9.360
9.790
9.170
9.530
904,447
+0.06(+0.63%)
Nov 23, 2022
9.570
10.08
9.080
9.470
1,973,456
-0.16(-1.66%)
Nov 22, 2022
9.370
9.890
9.330
9.630
1,627,590
+0.41(+4.45%)
Nov 21, 2022
9.880
9.920
8.950
9.220
1,745,919
-0.75(-7.52%)
Nov 18, 2022
9.520
10.19
9.457
9.970
2,194,040
+0.50(+5.28%)
Nov 17, 2022
10.16
10.54
9.180
9.470
2,847,842
-1.13(-10.66%)
Nov 16, 2022
11.26
11.37
9.705
10.60
2,834,109
-0.82(-7.18%)
Nov 15, 2022
11.66
11.89
10.47
11.42
3,697,026
-0.24(-2.06%)
Nov 14, 2022
12.65
12.70
11.56
11.66
2,677,208
-1.25(-9.68%)
Nov 11, 2022
11.75
12.91
11.12
12.91
2,275,694
+1.05(+8.85%)
Nov 10, 2022
12.43
12.47
11.36
11.86
1,627,108
-0.19(-1.58%)
Nov 09, 2022
11.84
12.12
11.30
12.05
1,972,687
-0.69(-5.42%)
Nov 08, 2022
13.35
13.45
12.67
12.74
2,768,090
-0.81(-5.98%)
Nov 07, 2022
13.19
13.55
12.03
13.55
4,571,797
+0.49(+3.75%)
Nov 04, 2022
12.52
13.24
12.19
13.06
2,893,625
+0.79(+6.44%)
Nov 03, 2022
11.50
12.43
11.27
12.27
1,928,011
+0.48(+4.07%)
Nov 02, 2022
13.42
11.79
5,297,836
-1.51(-11.35%)
Nov 01, 2022
12.45
13.46
12.06
13.30
3,626,321
+1.15(+9.47%)
Oct 31, 2022
11.98
12.65
11.32
12.15
3,663,083
+0.63(+5.47%)
Oct 28, 2022
10.40
12.24
10.39
11.52
5,260,278
+1.17(+11.30%)
Oct 27, 2022
10.32
10.44
9.570
10.35
2,694,736
+0.34(+3.40%)
Oct 26, 2022
9.110
10.16
9.000
10.01
4,464,980
+1.53(+18.04%)
Oct 25, 2022
7.470
8.670
7.380
8.480
2,964,851
+1.32(+18.44%)
Oct 24, 2022
7.550
7.670
7.080
7.160
1,486,834
-0.12(-1.65%)
Oct 21, 2022
7.420
7.910
6.920
7.280
2,383,373
+0.18(+2.54%)
Oct 20, 2022
8.200
8.210
6.350
7.100
6,613,169
-1.06(-12.99%)
Oct 19, 2022
8.500
8.590
8.050
8.160
1,988,419
-0.96(-10.53%)
Oct 18, 2022
8.750
9.440
8.510
9.120
2,008,138
+0.41(+4.71%)
Oct 17, 2022
9.600
9.680
8.650
8.710
2,643,318
-0.59(-6.34%)
Oct 14, 2022
10.03
10.13
9.270
9.300
1,734,600
-0.64(-6.44%)
Oct 13, 2022
10.20
10.50
9.250
9.940
3,160,169
-0.27(-2.64%)
Oct 12, 2022
11.61
11.75
10.11
10.21
2,267,829
-1.55(-13.18%)
Oct 11, 2022
11.98
11.99
11.60
11.76
1,061,126
-0.24(-2.00%)
Oct 10, 2022
12.28
12.30
11.85
12.00
642,655
-0.27(-2.20%)
Oct 07, 2022
12.03
12.31
11.68
12.27
1,617,760
+0.06(+0.49%)
Oct 06, 2022
12.50
12.78
12.11
12.21
1,536,544
-0.46(-3.63%)
Oct 05, 2022
12.81
13.25
12.52
12.67
1,719,505
-0.81(-6.01%)
Oct 04, 2022
12.45
13.53
12.06
13.48
3,009,636
+1.19(+9.68%)
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.