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
Blackboxstocks Inc
(NQ:
BLBX
)
3.110
+0.120 (+4.01%)
Streaming Delayed Price
Updated: 3:40 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 29, 2023
2.720
2.762
2.680
2.750
2,967
-0.12(-4.18%)
Sep 28, 2023
2.860
2.890
2.660
2.870
12,986
+0.12(+4.36%)
Sep 27, 2023
2.720
2.880
2.720
2.750
4,685
-0.09(-3.17%)
Sep 26, 2023
2.800
2.850
2.660
2.840
8,506
+0.03(+1.07%)
Sep 25, 2023
2.800
2.870
2.730
2.810
10,874
-0.05(-1.75%)
Sep 22, 2023
3.000
3.150
2.730
2.860
13,122
+0.01(+0.35%)
Sep 21, 2023
2.700
3.000
2.700
2.850
2,799
+0.06(+2.15%)
Sep 20, 2023
2.790
2.970
2.780
2.790
3,064
-0.11(-3.79%)
Sep 19, 2023
2.880
2.900
2.850
2.900
1,449
-0.05(-1.69%)
Sep 18, 2023
2.800
2.950
2.700
2.950
15,322
+0.10(+3.51%)
Sep 15, 2023
2.840
2.850
2.731
2.850
11,127
-0.11(-3.72%)
Sep 14, 2023
2.780
2.960
2.780
2.960
1,120
-0.01(-0.34%)
Sep 13, 2023
2.720
2.970
2.720
2.970
1,269
+0.08(+2.77%)
Sep 12, 2023
2.850
2.894
2.676
2.890
1,836
+0.14(+5.09%)
Sep 11, 2023
2.920
2.987
2.710
2.750
2,821
-0.23(-7.72%)
Sep 08, 2023
2.970
2.990
2.700
2.980
2,338
+0.04(+1.36%)
Sep 07, 2023
2.750
2.940
2.750
2.940
2,270
+0.06(+2.04%)
Sep 06, 2023
2.980
2.980
2.881
2.881
582
-0.12(-3.96%)
Sep 05, 2023
2.580
3.000
2.580
3.000
11,679
+0.30(+11.11%)
Sep 01, 2023
2.700
2.851
2.700
2.700
2,018
-0.00(-0.18%)
Aug 31, 2023
2.820
2.870
2.705
2.705
1,570
-0.23(-7.99%)
Aug 30, 2023
2.700
3.100
2.700
2.940
11,615
+0.10(+3.52%)
Aug 29, 2023
2.650
2.840
2.514
2.840
765
+0.09(+3.27%)
Aug 28, 2023
2.920
2.920
2.640
2.750
8,665
-0.13(-4.51%)
Aug 25, 2023
3.000
3.090
2.800
2.880
6,585
-0.13(-4.32%)
Aug 24, 2023
3.010
3.240
2.890
3.010
21,904
-0.08(-2.59%)
Aug 23, 2023
3.150
3.200
3.005
3.090
4,298
+0.02(+0.65%)
Aug 22, 2023
3.450
3.450
3.040
3.070
13,377
-0.25(-7.53%)
Aug 21, 2023
3.335
3.520
3.080
3.320
19,475
+0.21(+6.75%)
Aug 18, 2023
3.040
3.320
2.990
3.110
23,338
-0.07(-2.20%)
Aug 17, 2023
2.980
3.220
2.900
3.180
14,237
+0.20(+6.71%)
Aug 16, 2023
3.220
3.220
2.930
2.980
7,650
-0.34(-10.37%)
Aug 15, 2023
3.090
3.500
3.090
3.325
18,765
+0.23(+7.60%)
Aug 14, 2023
3.070
3.396
2.950
3.090
23,010
+0.07(+2.32%)
Aug 11, 2023
3.055
3.055
2.812
3.020
2,970
-0.06(-1.95%)
Aug 10, 2023
2.970
3.190
2.960
3.080
15,564
+0.26(+9.22%)
Aug 09, 2023
2.790
3.040
2.690
2.820
42,571
+0.20(+7.63%)
Aug 08, 2023
2.390
2.800
2.229
2.620
18,877
+0.22(+8.94%)
Aug 07, 2023
2.630
2.634
2.365
2.405
7,277
-0.19(-7.20%)
Aug 04, 2023
2.660
2.695
2.592
2.592
10,214
-0.21(-7.44%)
Aug 03, 2023
2.862
2.862
2.700
2.800
8,414
+0.03(+1.08%)
Aug 02, 2023
2.840
2.850
2.695
2.770
4,972
-0.10(-3.48%)
Aug 01, 2023
2.840
2.900
2.770
2.870
3,945
+0.10(+3.61%)
Jul 31, 2023
2.800
2.920
2.760
2.770
3,821
+0.02(+0.73%)
Jul 28, 2023
2.870
2.970
2.750
2.750
4,686
+0.00(+0.00%)
Jul 27, 2023
2.600
2.970
2.600
2.750
24,656
+0.14(+5.36%)
Jul 26, 2023
2.660
2.740
2.610
2.610
6,613
-0.22(-7.77%)
Jul 25, 2023
2.750
2.887
2.670
2.830
2,537
+0.13(+4.81%)
Jul 24, 2023
2.740
2.738
2.670
2.700
2,266
-0.10(-3.57%)
Jul 21, 2023
2.840
3.000
2.770
2.800
4,941
-0.11(-3.78%)
Jul 20, 2023
2.900
3.000
2.850
2.910
9,097
-0.01(-0.34%)
Jul 19, 2023
3.080
3.080
2.920
2.920
5,587
-0.16(-5.19%)
Jul 18, 2023
2.950
3.090
2.900
3.080
15,540
+0.08(+2.67%)
Jul 17, 2023
2.720
3.270
2.725
3.000
75,323
+0.22(+7.91%)
Jul 14, 2023
2.750
2.927
2.610
2.780
3,555
+0.04(+1.46%)
Jul 13, 2023
2.600
2.750
2.540
2.740
11,221
+0.14(+5.38%)
Jul 12, 2023
2.700
2.703
2.550
2.600
8,282
-0.11(-4.06%)
Jul 11, 2023
2.670
2.770
2.650
2.710
6,668
-0.03(-1.09%)
Jul 10, 2023
2.880
2.880
2.630
2.740
12,108
-0.20(-6.80%)
Jul 07, 2023
2.860
2.970
2.860
2.940
4,008
+0.05(+1.69%)
Jul 06, 2023
2.910
2.986
2.880
2.891
3,645
-0.06(-2.00%)
Jul 05, 2023
2.910
2.970
2.910
2.950
2,337
+0.01(+0.34%)
Jul 03, 2023
3.000
3.033
2.921
2.940
5,080
-0.06(-2.00%)
Jun 30, 2023
3.050
3.100
3.000
3.000
5,026
-0.02(-0.66%)
Jun 29, 2023
3.038
3.081
2.991
3.020
5,676
-0.05(-1.63%)
Jun 28, 2023
2.980
3.070
2.971
3.070
7,800
-0.03(-0.97%)
Jun 27, 2023
3.150
3.150
3.006
3.100
6,165
+0.09(+2.99%)
Jun 26, 2023
2.850
3.040
2.850
3.010
7,348
+0.11(+3.79%)
Jun 23, 2023
3.110
3.111
2.900
2.900
13,348
-0.19(-6.15%)
Jun 22, 2023
3.030
3.110
3.000
3.090
15,036
-0.02(-0.64%)
Jun 21, 2023
3.400
3.400
3.110
3.110
20,911
-0.26(-7.72%)
Jun 20, 2023
3.560
3.688
3.310
3.370
29,436
-0.22(-6.13%)
Jun 16, 2023
3.750
3.750
3.580
3.590
18,294
-0.16(-4.27%)
Jun 15, 2023
4.060
4.070
3.570
3.750
280,444
-0.30(-7.52%)
Jun 14, 2023
4.070
4.120
3.810
4.055
56,666
+0.06(+1.63%)
Jun 13, 2023
3.680
4.090
3.600
3.990
98,137
+0.34(+9.32%)
Jun 12, 2023
3.500
3.740
3.500
3.650
25,426
+0.12(+3.40%)
Jun 09, 2023
3.510
3.560
3.510
3.530
3,210
+0.02(+0.57%)
Jun 08, 2023
3.510
3.610
3.510
3.510
6,048
-0.02(-0.57%)
Jun 07, 2023
3.700
3.749
3.520
3.530
29,492
-0.14(-3.81%)
Jun 06, 2023
3.780
3.852
3.650
3.670
10,186
-0.10(-2.65%)
Jun 05, 2023
3.500
3.870
3.500
3.770
23,486
+0.20(+5.60%)
Jun 02, 2023
3.950
3.950
3.550
3.570
31,639
-0.30(-7.75%)
Jun 01, 2023
3.690
4.095
3.665
3.870
98,662
+0.07(+1.84%)
May 31, 2023
3.780
3.800
3.600
3.800
30,021
+0.13(+3.54%)
May 30, 2023
3.740
3.840
3.600
3.670
37,685
+0.04(+1.10%)
May 26, 2023
3.690
3.800
3.550
3.630
35,497
+0.16(+4.61%)
May 25, 2023
3.490
3.630
3.310
3.470
29,949
+0.06(+1.76%)
May 24, 2023
3.490
3.730
3.400
3.410
51,730
-0.09(-2.57%)
May 23, 2023
3.630
3.800
3.500
3.500
88,216
+0.00(+0.00%)
May 22, 2023
3.420
3.800
3.420
3.500
75,105
-0.03(-0.85%)
May 19, 2023
3.150
3.630
3.100
3.530
104,025
+0.32(+9.97%)
May 18, 2023
3.470
3.645
3.170
3.210
59,163
-0.42(-11.57%)
May 17, 2023
3.170
4.250
3.040
3.630
426,937
+0.46(+14.51%)
May 16, 2023
2.910
3.370
2.910
3.170
90,664
+0.26(+8.93%)
May 15, 2023
2.850
3.000
2.810
2.910
29,756
-0.02(-0.85%)
May 12, 2023
3.020
3.020
2.900
2.935
6,027
-0.06(-2.17%)
May 11, 2023
3.050
3.060
2.890
3.000
23,861
+0.08(+2.74%)
May 10, 2023
2.910
3.080
2.870
2.920
48,479
-0.01(-0.34%)
May 09, 2023
2.970
3.005
2.850
2.930
11,608
-0.06(-2.01%)
May 08, 2023
3.000
3.150
2.930
2.990
21,144
+0.00(+0.00%)
May 05, 2023
2.860
3.090
2.830
2.990
30,220
+0.07(+2.40%)
May 04, 2023
2.860
3.110
2.800
2.920
67,320
-0.08(-2.67%)
May 03, 2023
3.100
3.140
2.830
3.000
125,447
-0.11(-3.54%)
May 02, 2023
3.060
3.650
2.892
3.110
219,887
+0.02(+0.65%)
May 01, 2023
3.030
3.100
2.870
3.090
50,355
+0.08(+2.66%)
Apr 28, 2023
3.150
3.160
2.810
3.010
54,227
-0.13(-4.14%)
Apr 27, 2023
3.080
3.200
3.040
3.140
49,956
+0.04(+1.29%)
Apr 26, 2023
2.750
3.190
2.743
3.100
113,414
+0.23(+8.01%)
Apr 25, 2023
2.850
3.140
2.730
2.870
147,148
-0.04(-1.37%)
Apr 24, 2023
3.070
3.160
2.860
2.910
116,450
-0.37(-11.28%)
Apr 21, 2023
3.210
3.290
3.020
3.280
150,038
-0.13(-3.81%)
Apr 20, 2023
3.800
3.990
3.240
3.410
580,581
-0.11(-3.12%)
Apr 19, 2023
3.430
3.850
3.420
3.520
359,017
-0.24(-6.38%)
Apr 18, 2023
4.620
4.640
3.752
3.760
1,055,676
-1.71(-31.26%)
Apr 17, 2023
8.740
9.500
5.150
5.470
17,008,776
+2.83(+107.20%)
Apr 14, 2023
2.440
2.745
2.440
2.640
25,636
+0.16(+6.43%)
Apr 13, 2023
2.340
2.550
2.320
2.481
18,287
+0.06(+2.50%)
Apr 12, 2023
2.320
2.660
2.320
2.420
57,385
-0.01(-0.41%)
Apr 11, 2023
3.150
3.390
2.330
2.430
99,155
-0.89(-26.82%)
Apr 10, 2023
3.600
3.920
3.204
3.320
84,498
-0.40(-10.81%)
Apr 06, 2023
3.800
4.040
3.600
3.723
101,338
+0.19(+5.52%)
Apr 05, 2023
3.240
3.600
3.160
3.528
26,041
+0.32(+9.91%)
Apr 04, 2023
3.160
3.400
3.056
3.210
11,820
+0.12(+4.02%)
Apr 03, 2023
3.040
3.192
3.040
3.086
7,729
+0.01(+0.19%)
Mar 31, 2023
3.240
3.520
3.040
3.080
64,044
-0.18(-5.52%)
Mar 30, 2023
3.016
3.400
2.960
3.260
15,240
+0.24(+7.89%)
Mar 29, 2023
2.920
3.080
2.920
3.022
7,306
+0.02(+0.72%)
Mar 28, 2023
3.080
3.080
2.865
3.000
18,622
+0.00(+0.00%)
Mar 27, 2023
3.152
3.160
2.880
3.000
6,927
-0.01(-0.42%)
Mar 24, 2023
2.864
3.240
2.800
3.013
9,091
+0.03(+1.15%)
Mar 23, 2023
3.000
3.240
2.880
2.978
13,423
-0.12(-3.92%)
Mar 22, 2023
3.240
3.462
3.051
3.100
8,231
-0.18(-5.49%)
Mar 21, 2023
3.486
3.507
3.280
3.280
11,356
-0.04(-1.20%)
Mar 20, 2023
3.457
3.832
3.284
3.320
64,839
-0.28(-7.78%)
Mar 17, 2023
3.080
3.600
3.012
3.600
37,918
+0.44(+13.92%)
Mar 16, 2023
3.000
3.399
3.000
3.160
11,725
+0.08(+2.58%)
Mar 15, 2023
3.120
3.210
3.040
3.080
10,233
-0.13(-4.04%)
Mar 14, 2023
3.098
3.394
3.098
3.210
30,572
+0.09(+2.88%)
Mar 13, 2023
3.520
3.538
2.646
3.120
20,181
-0.33(-9.64%)
Mar 10, 2023
3.802
3.940
3.332
3.453
58,776
-0.35(-9.18%)
Mar 09, 2023
3.836
4.000
3.726
3.802
38,092
-0.01(-0.19%)
Mar 08, 2023
4.160
4.160
3.640
3.809
62,755
-0.35(-8.43%)
Mar 07, 2023
4.400
4.400
4.000
4.160
64,579
-0.12(-2.80%)
Mar 06, 2023
4.600
4.600
3.981
4.280
149,641
-0.44(-9.32%)
Mar 03, 2023
5.080
5.400
4.520
4.720
879,152
+0.24(+5.36%)
Mar 02, 2023
5.320
5.320
4.280
4.480
263,935
-0.68(-13.18%)
Mar 01, 2023
4.680
5.600
4.200
5.160
1,760,586
+1.08(+26.47%)
Feb 28, 2023
3.240
4.760
3.052
4.080
1,031,585
+0.84(+25.93%)
Feb 27, 2023
2.200
4.560
2.200
3.240
4,176,426
+1.04(+47.27%)
Feb 24, 2023
2.200
2.256
2.048
2.200
9,994
-0.12(-5.17%)
Feb 23, 2023
2.293
2.400
2.126
2.320
11,802
-0.02(-0.84%)
Feb 22, 2023
2.480
2.522
2.340
2.340
18,318
-0.14(-5.68%)
Feb 21, 2023
2.400
2.596
2.400
2.480
16,435
+0.03(+1.41%)
Feb 17, 2023
2.471
2.556
2.405
2.446
4,688
-0.11(-4.48%)
Feb 16, 2023
2.440
2.640
2.440
2.561
2,287
+0.00(+0.03%)
Feb 15, 2023
2.590
2.640
2.436
2.560
7,096
+0.08(+3.21%)
Feb 14, 2023
2.499
2.560
2.480
2.480
22,778
-0.02(-0.74%)
Feb 13, 2023
2.400
2.499
2.400
2.499
5,605
-0.01(-0.24%)
Feb 10, 2023
2.680
2.680
2.404
2.505
11,345
-0.10(-3.66%)
Feb 09, 2023
2.780
2.800
2.490
2.600
11,616
-0.08(-2.99%)
Feb 08, 2023
2.640
2.720
2.556
2.680
12,143
+0.16(+6.35%)
Feb 07, 2023
2.600
2.734
2.490
2.520
22,963
-0.08(-3.24%)
Feb 06, 2023
2.853
2.853
2.482
2.604
28,514
-0.30(-10.19%)
Feb 03, 2023
3.360
3.360
2.800
2.900
60,299
-0.62(-17.50%)
Feb 02, 2023
3.160
4.270
2.920
3.515
197,400
+0.35(+10.89%)
Feb 01, 2023
2.560
3.280
2.404
3.170
201,144
+0.30(+10.28%)
Jan 31, 2023
2.360
3.120
2.320
2.874
533,750
-0.01(-0.19%)
Jan 30, 2023
1.880
3.920
1.782
2.880
2,654,401
+1.16(+67.44%)
Jan 27, 2023
1.920
1.920
1.682
1.720
13,802
-0.04(-2.27%)
Jan 26, 2023
1.800
1.880
1.680
1.760
2,510
-0.04(-2.20%)
Jan 25, 2023
1.702
1.800
1.640
1.800
4,452
+0.01(+0.45%)
Jan 24, 2023
1.854
1.854
1.669
1.792
1,939
-0.01(-0.47%)
Jan 23, 2023
1.880
1.891
1.658
1.800
7,749
-0.07(-3.50%)
Jan 20, 2023
1.600
1.879
1.600
1.865
3,306
+0.07(+3.65%)
Jan 19, 2023
1.680
1.804
1.611
1.800
1,851
+0.00(+0.22%)
Jan 18, 2023
1.840
1.920
1.560
1.796
5,362
-0.10(-5.49%)
Jan 17, 2023
1.920
1.920
1.481
1.900
3,463
+0.08(+4.40%)
Jan 13, 2023
1.920
1.920
1.800
1.820
4,932
-0.13(-6.88%)
Jan 12, 2023
2.000
2.000
1.800
1.954
6,945
+0.15(+8.58%)
Jan 11, 2023
1.880
2.000
1.643
1.800
15,841
-0.04(-2.24%)
Jan 10, 2023
1.954
1.954
1.480
1.841
10,515
-0.12(-6.04%)
Jan 09, 2023
1.891
2.000
1.791
1.960
14,889
-0.04(-2.02%)
Jan 06, 2023
1.920
2.188
1.444
2.000
38,110
+0.20(+11.11%)
Jan 05, 2023
1.303
2.000
1.082
1.800
90,219
+0.41(+29.50%)
Jan 04, 2023
1.449
1.449
1.313
1.390
9,958
+0.08(+6.14%)
Jan 03, 2023
1.260
1.400
1.260
1.310
15,716
+0.11(+9.13%)
Dec 30, 2022
1.384
1.384
1.042
1.200
69,107
-0.04(-3.23%)
Dec 29, 2022
1.400
1.400
1.160
1.240
24,273
-0.07(-5.29%)
Dec 28, 2022
1.420
1.540
1.309
1.309
16,966
-0.16(-10.77%)
Dec 27, 2022
1.517
1.582
1.466
1.467
2,730
-0.13(-8.30%)
Dec 23, 2022
1.680
1.756
1.422
1.600
3,828
+0.00(+0.00%)
Dec 22, 2022
1.680
1.762
1.560
1.600
5,934
+0.00(+0.00%)
Dec 21, 2022
1.520
1.680
1.520
1.600
7,034
+0.02(+1.24%)
Dec 20, 2022
1.520
1.760
1.520
1.580
1,077
-0.03(-2.15%)
Dec 19, 2022
1.560
1.615
1.520
1.615
3,539
-0.06(-3.86%)
Dec 16, 2022
1.576
1.720
1.481
1.680
3,782
+0.00(+0.26%)
Dec 15, 2022
1.766
1.766
1.444
1.676
5,480
+0.13(+8.66%)
Dec 14, 2022
1.440
1.600
1.440
1.542
11,582
-0.01(-0.85%)
Dec 13, 2022
1.700
1.700
1.401
1.555
5,310
-0.04(-2.51%)
Dec 12, 2022
1.637
1.637
1.520
1.595
5,219
+0.04(+2.28%)
Dec 09, 2022
1.400
1.622
1.400
1.560
4,132
+0.07(+4.81%)
Dec 08, 2022
1.700
1.774
1.484
1.488
3,780
-0.11(-7.00%)
Dec 07, 2022
1.640
1.640
1.600
1.600
731
-0.08(-4.53%)
Dec 06, 2022
1.546
1.706
1.546
1.676
1,957
+0.08(+5.17%)
Dec 05, 2022
1.744
1.839
1.580
1.594
1,262
-0.09(-5.17%)
Dec 02, 2022
1.740
1.839
1.640
1.680
2,885
-0.02(-1.15%)
Dec 01, 2022
1.672
1.840
1.640
1.700
1,527
+0.04(+2.71%)
Nov 30, 2022
1.520
1.800
1.520
1.655
4,152
+0.06(+3.68%)
Nov 29, 2022
1.740
1.900
1.483
1.596
11,270
-0.06(-3.78%)
Nov 28, 2022
1.800
1.800
1.543
1.659
1,311
-0.20(-10.80%)
Nov 25, 2022
1.860
1.860
1.504
1.860
4,648
+0.06(+3.06%)
Nov 23, 2022
1.900
1.900
1.606
1.805
977
+0.05(+2.57%)
Nov 22, 2022
1.920
1.920
1.644
1.760
1,856
-0.14(-7.33%)
Nov 21, 2022
1.920
1.920
1.720
1.899
1,066
-0.02(-1.08%)
Nov 18, 2022
1.839
1.920
1.720
1.920
2,580
+0.10(+5.29%)
Nov 17, 2022
2.004
2.039
1.784
1.823
5,386
+0.04(+2.20%)
Nov 16, 2022
2.038
2.040
1.720
1.784
8,759
-0.26(-12.55%)
Nov 15, 2022
2.200
2.216
1.940
2.040
9,482
-0.10(-4.48%)
Nov 14, 2022
2.200
2.262
1.880
2.136
6,269
+0.10(+4.69%)
Nov 11, 2022
2.121
2.190
2.040
2.040
5,850
-0.03(-1.47%)
Nov 10, 2022
2.000
2.301
2.000
2.070
7,216
-0.01(-0.50%)
Nov 09, 2022
2.080
2.200
2.008
2.081
1,742
+0.05(+2.52%)
Nov 08, 2022
2.121
2.280
2.020
2.030
6,936
+0.01(+0.48%)
Nov 07, 2022
2.000
2.100
2.000
2.020
1,823
-0.06(-2.87%)
Nov 04, 2022
2.240
2.240
2.000
2.080
3,204
-0.08(-3.72%)
Nov 03, 2022
2.102
2.160
1.982
2.160
2,023
+0.08(+3.87%)
Nov 02, 2022
2.160
2.160
2.040
2.080
446
-0.08(-3.72%)
Nov 01, 2022
2.120
2.160
1.800
2.160
8,441
+0.12(+5.88%)
Oct 31, 2022
2.120
2.159
1.960
2.040
11,747
-0.08(-3.77%)
Oct 28, 2022
2.000
2.120
2.000
2.120
4,144
+0.04(+1.94%)
Oct 27, 2022
2.000
2.209
2.000
2.080
3,476
+0.08(+3.98%)
Oct 26, 2022
2.236
2.236
1.920
2.000
7,308
+0.02(+1.01%)
Oct 25, 2022
2.200
2.296
1.939
1.980
7,541
-0.03(-1.37%)
Oct 24, 2022
2.412
2.412
2.008
2.008
2,361
-0.18(-8.41%)
Oct 21, 2022
2.040
2.215
2.040
2.192
2,887
+0.11(+5.38%)
Oct 20, 2022
2.429
2.429
2.040
2.080
2,509
+0.05(+2.44%)
Oct 19, 2022
2.640
2.720
2.021
2.030
22,575
-0.43(-17.48%)
Oct 18, 2022
2.101
2.621
2.101
2.460
7,477
-0.14(-5.22%)
Oct 17, 2022
2.304
3.080
2.100
2.596
54,723
+0.36(+15.89%)
Oct 14, 2022
2.560
2.592
2.100
2.240
33,028
-0.39(-14.89%)
Oct 13, 2022
2.680
2.680
2.426
2.632
5,965
-0.05(-1.78%)
Oct 12, 2022
2.560
2.720
2.543
2.680
2,717
-0.02(-0.58%)
Oct 11, 2022
2.720
2.740
2.520
2.695
6,585
-0.04(-1.33%)
Oct 10, 2022
2.740
2.740
2.602
2.732
4,094
+0.13(+4.93%)
Oct 07, 2022
2.800
2.800
2.602
2.603
3,653
-0.23(-8.08%)
Oct 06, 2022
2.720
2.860
2.698
2.832
8,257
+0.02(+0.85%)
Oct 05, 2022
2.845
2.845
2.720
2.808
2,167
-0.01(-0.45%)
Oct 04, 2022
2.940
3.000
2.821
2.821
2,259
+0.02(+0.74%)
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.