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
Aehr Test Systems
(NQ:
AEHR
)
11.51
-0.07 (-0.60%)
Streaming Delayed Price
Updated: 4:00 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 30, 2021
13.88
14.63
13.55
13.65
2,459,727
-0.19(-1.37%)
Sep 29, 2021
14.94
14.95
13.57
13.84
1,903,288
-0.60(-4.16%)
Sep 28, 2021
14.33
14.79
13.50
14.44
3,867,053
-0.65(-4.31%)
Sep 27, 2021
15.90
16.50
14.77
15.09
9,119,442
-0.73(-4.61%)
Sep 24, 2021
14.00
16.75
13.54
15.82
65,110,296
+4.04(+34.30%)
Sep 23, 2021
12.12
12.22
11.43
11.78
3,865,824
-0.12(-1.01%)
Sep 22, 2021
11.23
12.55
11.11
11.90
2,485,199
+0.75(+6.73%)
Sep 21, 2021
10.74
11.43
10.36
11.15
1,373,797
+0.44(+4.11%)
Sep 20, 2021
10.23
11.20
10.11
10.71
1,454,644
-0.40(-3.60%)
Sep 17, 2021
11.35
11.53
10.64
11.11
1,491,616
-0.19(-1.68%)
Sep 16, 2021
10.83
11.59
10.48
11.30
1,482,698
+0.49(+4.53%)
Sep 15, 2021
11.01
11.21
10.40
10.81
1,433,753
-0.25(-2.26%)
Sep 14, 2021
11.94
11.94
10.74
11.06
2,144,194
-0.60(-5.15%)
Sep 13, 2021
10.32
12.41
10.13
11.66
6,686,259
+1.55(+15.33%)
Sep 10, 2021
10.71
11.04
9.830
10.11
2,899,955
-0.59(-5.51%)
Sep 09, 2021
8.880
10.98
8.828
10.70
5,870,893
+1.78(+19.96%)
Sep 08, 2021
9.180
9.230
8.200
8.920
2,769,948
-0.29(-3.15%)
Sep 07, 2021
8.970
9.990
8.720
9.210
21,547,640
+0.82(+9.77%)
Sep 03, 2021
7.685
9.109
7.620
8.390
8,305,861
+0.86(+11.42%)
Sep 02, 2021
7.090
7.680
7.010
7.530
631,394
+0.48(+6.81%)
Sep 01, 2021
7.460
7.494
6.830
7.050
1,265,091
-0.41(-5.50%)
Aug 31, 2021
7.200
8.360
7.100
7.460
4,822,289
+0.55(+7.96%)
Aug 30, 2021
7.510
7.520
6.850
6.910
1,016,633
-0.61(-8.11%)
Aug 27, 2021
7.250
7.770
7.010
7.520
2,026,289
+0.41(+5.77%)
Aug 26, 2021
6.750
7.430
6.520
7.110
4,514,549
+0.90(+14.49%)
Aug 25, 2021
6.090
6.350
5.880
6.210
702,266
+0.25(+4.19%)
Aug 24, 2021
6.110
6.480
5.820
5.960
2,633,877
+0.13(+2.23%)
Aug 23, 2021
5.580
5.930
5.490
5.830
670,191
+0.26(+4.67%)
Aug 20, 2021
5.530
5.719
5.421
5.570
250,493
+0.08(+1.46%)
Aug 19, 2021
5.390
5.580
5.350
5.490
359,973
+0.03(+0.55%)
Aug 18, 2021
5.250
5.600
5.245
5.460
365,538
+0.16(+3.02%)
Aug 17, 2021
5.210
5.450
5.080
5.300
524,430
+0.07(+1.34%)
Aug 16, 2021
5.570
5.610
5.230
5.230
665,031
-0.44(-7.76%)
Aug 13, 2021
5.680
5.830
5.450
5.670
479,345
-0.10(-1.73%)
Aug 12, 2021
6.010
6.010
5.710
5.770
699,670
-0.28(-4.63%)
Aug 11, 2021
6.190
6.211
5.750
6.050
844,798
-0.06(-0.98%)
Aug 10, 2021
6.500
6.720
6.020
6.110
1,162,818
-0.38(-5.86%)
Aug 09, 2021
5.770
6.750
5.700
6.490
3,633,790
+0.64(+10.94%)
Aug 06, 2021
5.660
5.950
5.500
5.850
786,081
+0.18(+3.17%)
Aug 05, 2021
5.440
5.970
5.350
5.670
908,320
+0.22(+4.04%)
Aug 04, 2021
5.500
5.780
5.340
5.450
1,205,899
-0.22(-3.88%)
Aug 03, 2021
5.740
5.850
5.430
5.670
856,060
-0.06(-1.05%)
Aug 02, 2021
5.630
6.210
5.610
5.730
2,391,223
+0.11(+1.96%)
Jul 30, 2021
5.420
5.740
5.300
5.620
1,358,366
+0.07(+1.26%)
Jul 29, 2021
5.855
5.990
5.430
5.550
1,239,870
-0.32(-5.45%)
Jul 28, 2021
5.450
6.100
5.360
5.870
2,170,750
+0.29(+5.20%)
Jul 27, 2021
5.320
5.800
5.030
5.580
2,600,369
+0.24(+4.49%)
Jul 26, 2021
5.800
6.000
5.280
5.340
2,077,983
-0.76(-12.46%)
Jul 23, 2021
6.120
6.580
5.570
6.100
5,651,843
-0.10(-1.53%)
Jul 22, 2021
7.440
8.240
6.030
6.195
15,737,030
-1.83(-22.85%)
Jul 21, 2021
5.440
8.600
5.240
8.030
32,646,440
+2.19(+37.50%)
Jul 20, 2021
7.120
7.150
5.400
5.840
32,750,660
-0.55(-8.61%)
Jul 19, 2021
4.930
6.720
4.230
6.390
139,297,664
+2.99(+87.94%)
Jul 16, 2021
3.170
3.800
3.080
3.400
78,224,464
+0.59(+21.00%)
Jul 15, 2021
2.840
2.930
2.750
2.810
2,466,062
-0.02(-0.71%)
Jul 14, 2021
2.890
2.912
2.770
2.830
264,970
-0.10(-3.41%)
Jul 13, 2021
3.030
3.090
2.860
2.930
350,569
-0.07(-2.33%)
Jul 12, 2021
2.710
3.000
2.680
3.000
1,090,739
+0.28(+10.29%)
Jul 09, 2021
2.490
2.800
2.490
2.720
590,218
+0.35(+14.77%)
Jul 08, 2021
2.400
2.450
2.330
2.370
265,475
-0.06(-2.47%)
Jul 07, 2021
2.480
2.510
2.420
2.430
247,509
-0.07(-2.80%)
Jul 06, 2021
2.780
2.780
2.330
2.500
470,585
-0.24(-8.76%)
Jul 02, 2021
2.720
2.760
2.670
2.740
60,163
+0.02(+0.74%)
Jul 01, 2021
2.780
2.790
2.700
2.720
104,110
-0.04(-1.45%)
Jun 30, 2021
2.740
2.800
2.670
2.760
86,401
+0.03(+1.10%)
Jun 29, 2021
2.700
2.800
2.670
2.730
311,644
+0.07(+2.63%)
Jun 28, 2021
2.560
2.680
2.540
2.660
139,940
+0.07(+2.70%)
Jun 25, 2021
2.680
2.690
2.580
2.590
232,537
-0.08(-3.00%)
Jun 24, 2021
2.590
2.680
2.570
2.670
121,769
+0.09(+3.49%)
Jun 23, 2021
2.500
2.670
2.500
2.580
256,178
+0.07(+2.79%)
Jun 22, 2021
2.450
2.540
2.400
2.510
128,121
+0.04(+1.62%)
Jun 21, 2021
2.440
2.508
2.360
2.470
49,724
+0.03(+1.23%)
Jun 18, 2021
2.510
2.560
2.410
2.440
246,161
-0.10(-3.94%)
Jun 17, 2021
2.590
2.660
2.525
2.540
207,326
-0.03(-1.17%)
Jun 16, 2021
2.610
2.640
2.540
2.570
265,128
-0.07(-2.65%)
Jun 15, 2021
2.710
2.710
2.570
2.640
226,669
-0.07(-2.58%)
Jun 14, 2021
2.650
2.740
2.650
2.710
180,439
+0.03(+1.12%)
Jun 11, 2021
2.650
2.730
2.618
2.680
147,078
+0.05(+1.90%)
Jun 10, 2021
2.620
2.720
2.570
2.630
144,179
-0.02(-0.75%)
Jun 09, 2021
2.720
2.770
2.630
2.650
86,962
-0.07(-2.57%)
Jun 08, 2021
2.740
2.820
2.710
2.720
438,803
-0.02(-0.73%)
Jun 07, 2021
2.710
2.830
2.680
2.740
415,622
+0.01(+0.37%)
Jun 04, 2021
2.630
2.825
2.630
2.730
732,258
+0.08(+3.02%)
Jun 03, 2021
2.630
2.850
2.520
2.650
810,806
-0.01(-0.38%)
Jun 02, 2021
2.600
2.730
2.600
2.660
503,299
+0.15(+5.98%)
Jun 01, 2021
2.350
2.630
2.250
2.510
1,288,417
+0.26(+11.56%)
May 28, 2021
2.170
2.354
2.170
2.250
1,041,981
+0.13(+6.13%)
May 27, 2021
2.160
2.240
2.120
2.120
223,950
-0.02(-0.93%)
May 26, 2021
2.110
2.180
2.090
2.140
121,654
+0.05(+2.39%)
May 25, 2021
2.170
2.330
2.080
2.090
680,199
-0.05(-2.34%)
May 24, 2021
2.190
2.230
2.120
2.140
198,168
-0.02(-0.93%)
May 21, 2021
2.270
2.290
2.100
2.160
431,792
-0.14(-6.09%)
May 20, 2021
2.530
2.620
2.260
2.300
3,084,390
-0.12(-4.96%)
May 19, 2021
2.180
2.490
2.070
2.420
2,758,994
+0.29(+13.62%)
May 18, 2021
2.130
2.180
2.093
2.130
107,784
+0.03(+1.43%)
May 17, 2021
2.090
2.140
2.031
2.100
77,807
+0.00(+0.00%)
May 14, 2021
1.970
2.200
1.970
2.100
371,330
+0.13(+6.60%)
May 13, 2021
2.070
2.130
1.940
1.970
162,582
-0.06(-2.96%)
May 12, 2021
2.160
2.170
2.030
2.030
178,664
-0.15(-6.67%)
May 11, 2021
2.190
2.240
2.120
2.175
157,210
-0.08(-3.33%)
May 10, 2021
2.290
2.470
2.200
2.250
597,717
-0.04(-1.75%)
May 07, 2021
2.290
2.330
2.220
2.290
123,123
+0.04(+1.78%)
May 06, 2021
2.170
2.550
2.170
2.250
1,237,004
+0.05(+2.27%)
May 05, 2021
2.320
2.360
2.200
2.200
187,936
-0.19(-7.95%)
May 04, 2021
2.180
2.430
2.110
2.390
707,390
+0.19(+8.64%)
May 03, 2021
2.270
2.290
2.160
2.200
100,818
-0.06(-2.65%)
Apr 30, 2021
2.290
2.360
2.240
2.260
63,500
-0.05(-2.16%)
Apr 29, 2021
2.440
2.450
2.300
2.310
74,610
-0.13(-5.33%)
Apr 28, 2021
2.360
2.480
2.313
2.440
106,144
+0.05(+2.09%)
Apr 27, 2021
2.380
2.470
2.300
2.390
204,983
+0.04(+1.70%)
Apr 26, 2021
2.330
2.380
2.310
2.350
80,395
+0.02(+0.86%)
Apr 23, 2021
2.220
2.350
2.220
2.330
57,300
+0.14(+6.39%)
Apr 22, 2021
2.200
2.250
2.180
2.190
83,233
+0.00(+0.00%)
Apr 21, 2021
2.050
2.200
2.040
2.190
129,349
+0.11(+5.29%)
Apr 20, 2021
2.090
2.140
2.030
2.080
77,163
-0.04(-1.89%)
Apr 19, 2021
2.170
2.250
2.100
2.120
75,050
-0.06(-2.75%)
Apr 16, 2021
2.150
2.230
2.060
2.180
132,400
+0.02(+0.93%)
Apr 15, 2021
2.270
2.270
2.140
2.160
172,840
-0.10(-4.42%)
Apr 14, 2021
2.230
2.310
2.220
2.260
135,381
-0.02(-0.88%)
Apr 13, 2021
2.330
2.480
2.250
2.280
401,581
-0.05(-2.15%)
Apr 12, 2021
2.380
2.650
2.270
2.330
708,708
-0.06(-2.51%)
Apr 09, 2021
2.390
2.580
2.380
2.390
265,600
-0.27(-10.15%)
Apr 08, 2021
2.530
2.670
2.460
2.660
585,227
+0.19(+7.69%)
Apr 07, 2021
2.570
2.600
2.460
2.470
143,173
-0.13(-5.00%)
Apr 06, 2021
2.640
2.700
2.540
2.600
176,666
-0.02(-0.76%)
Apr 05, 2021
2.630
2.680
2.580
2.620
149,485
+0.05(+1.95%)
Apr 01, 2021
2.550
2.600
2.500
2.570
126,200
+0.05(+1.98%)
Mar 31, 2021
2.390
2.560
2.330
2.520
314,179
+0.14(+5.88%)
Mar 30, 2021
2.320
2.390
2.310
2.380
56,644
+0.05(+2.15%)
Mar 29, 2021
2.340
2.420
2.320
2.330
85,996
-0.09(-3.72%)
Mar 26, 2021
2.380
2.450
2.340
2.420
49,500
+0.05(+2.11%)
Mar 25, 2021
2.300
2.380
2.220
2.370
133,445
+0.03(+1.28%)
Mar 24, 2021
2.530
2.530
2.340
2.340
114,369
-0.12(-4.88%)
Mar 23, 2021
2.580
2.600
2.410
2.460
129,413
-0.13(-5.02%)
Mar 22, 2021
2.640
2.680
2.520
2.590
80,327
-0.04(-1.52%)
Mar 19, 2021
2.520
2.700
2.510
2.630
277,500
+0.06(+2.33%)
Mar 18, 2021
2.820
2.880
2.531
2.570
199,628
-0.18(-6.55%)
Mar 17, 2021
2.510
2.780
2.470
2.750
227,955
+0.18(+7.00%)
Mar 16, 2021
2.720
2.720
2.570
2.570
179,404
-0.08(-3.02%)
Mar 15, 2021
2.620
2.690
2.580
2.650
146,442
+0.09(+3.52%)
Mar 12, 2021
2.560
2.590
2.490
2.560
118,900
+0.01(+0.39%)
Mar 11, 2021
2.480
2.600
2.460
2.550
125,348
+0.10(+4.08%)
Mar 10, 2021
2.500
2.590
2.420
2.450
167,135
+0.01(+0.41%)
Mar 09, 2021
2.400
2.550
2.400
2.440
201,304
+0.10(+4.27%)
Mar 08, 2021
2.460
2.500
2.280
2.340
207,691
-0.11(-4.49%)
Mar 05, 2021
2.310
2.460
2.210
2.450
391,700
+0.10(+4.26%)
Mar 04, 2021
2.740
2.790
2.290
2.350
900,409
-0.46(-16.37%)
Mar 03, 2021
2.910
2.910
2.750
2.810
227,898
-0.11(-3.77%)
Mar 02, 2021
3.100
3.100
2.860
2.920
245,050
-0.17(-5.50%)
Mar 01, 2021
3.010
3.170
2.920
3.090
814,625
+0.29(+10.36%)
Feb 26, 2021
2.920
2.930
2.705
2.800
299,100
-0.10(-3.45%)
Feb 25, 2021
3.170
3.400
2.860
2.900
783,888
-0.30(-9.38%)
Feb 24, 2021
3.000
3.400
2.990
3.200
1,797,966
+0.20(+6.67%)
Feb 23, 2021
3.110
3.220
2.620
3.000
1,474,903
-0.09(-2.91%)
Feb 22, 2021
3.180
3.490
3.060
3.090
2,099,316
+0.07(+2.32%)
Feb 19, 2021
3.310
3.340
2.990
3.020
742,500
-0.35(-10.39%)
Feb 18, 2021
3.080
3.600
2.930
3.370
2,975,184
+0.28(+9.06%)
Feb 17, 2021
3.160
3.270
3.020
3.090
404,817
-0.17(-5.21%)
Feb 16, 2021
3.290
3.450
3.210
3.260
608,121
+0.13(+4.15%)
Feb 12, 2021
3.130
3.220
2.965
3.130
483,400
-0.07(-2.19%)
Feb 11, 2021
2.940
3.390
2.770
3.200
1,688,838
+0.26(+8.84%)
Feb 10, 2021
2.700
3.130
2.550
2.940
1,630,275
+0.36(+13.95%)
Feb 09, 2021
2.550
2.620
2.520
2.580
143,714
+0.03(+1.18%)
Feb 08, 2021
2.570
2.570
2.460
2.550
188,864
+0.00(+0.00%)
Feb 05, 2021
2.620
2.660
2.510
2.550
181,200
-0.06(-2.30%)
Feb 04, 2021
2.410
2.650
2.380
2.610
938,072
+0.21(+8.75%)
Feb 03, 2021
2.400
2.420
2.360
2.400
41,908
+0.03(+1.27%)
Feb 02, 2021
2.410
2.450
2.313
2.370
133,346
-0.03(-1.25%)
Feb 01, 2021
2.300
2.410
2.210
2.400
316,524
+0.11(+4.80%)
Jan 29, 2021
2.420
2.461
2.240
2.290
232,100
-0.15(-6.15%)
Jan 28, 2021
2.550
2.550
2.410
2.440
236,608
-0.06(-2.40%)
Jan 27, 2021
2.680
2.730
2.480
2.500
375,601
-0.30(-10.71%)
Jan 26, 2021
2.290
2.850
2.250
2.800
1,794,022
+0.50(+21.74%)
Jan 25, 2021
2.400
2.410
2.240
2.300
189,760
-0.10(-4.17%)
Jan 22, 2021
2.420
2.440
2.330
2.400
67,700
-0.04(-1.64%)
Jan 21, 2021
2.350
2.450
2.310
2.440
158,101
+0.11(+4.72%)
Jan 20, 2021
2.240
2.360
2.215
2.330
191,245
+0.08(+3.56%)
Jan 19, 2021
2.150
2.310
2.140
2.250
277,313
+0.11(+5.14%)
Jan 15, 2021
2.190
2.200
2.070
2.140
213,000
-0.01(-0.47%)
Jan 14, 2021
2.280
2.320
2.140
2.150
308,571
-0.10(-4.44%)
Jan 13, 2021
2.110
2.360
2.110
2.250
740,525
+0.14(+6.64%)
Jan 12, 2021
2.120
2.160
2.080
2.110
146,979
-0.01(-0.47%)
Jan 11, 2021
2.070
2.220
2.060
2.120
333,515
+0.01(+0.47%)
Jan 08, 2021
2.280
2.310
1.990
2.110
1,071,300
-0.44(-17.25%)
Jan 07, 2021
2.540
2.570
2.470
2.550
414,594
+0.08(+3.24%)
Jan 06, 2021
2.460
2.531
2.400
2.470
177,662
+0.07(+2.92%)
Jan 05, 2021
2.380
2.510
2.380
2.400
197,969
-0.02(-0.83%)
Jan 04, 2021
2.500
2.590
2.400
2.420
235,739
-0.11(-4.35%)
Dec 31, 2020
2.530
2.530
2.530
133,103
+0.19(+8.12%)
Dec 30, 2020
2.360
2.450
2.330
2.340
133,103
-0.05(-2.09%)
Dec 29, 2020
2.450
2.530
2.320
2.390
109,741
-0.07(-2.85%)
Dec 28, 2020
2.520
2.580
2.440
2.460
134,453
-0.01(-0.40%)
Dec 24, 2020
2.410
2.500
2.370
2.470
156,100
-0.01(-0.40%)
Dec 23, 2020
2.290
2.550
2.290
2.480
323,810
+0.19(+8.30%)
Dec 22, 2020
2.190
2.300
2.172
2.290
179,581
+0.12(+5.53%)
Dec 21, 2020
2.150
2.200
2.120
2.170
96,583
-0.03(-1.36%)
Dec 18, 2020
2.210
2.220
2.180
2.200
104,700
-0.01(-0.45%)
Dec 17, 2020
2.190
2.220
2.140
2.210
89,713
+0.05(+2.31%)
Dec 16, 2020
2.100
2.180
2.100
2.160
178,851
+0.08(+3.85%)
Dec 15, 2020
2.060
2.100
2.035
2.080
69,123
+0.03(+1.46%)
Dec 14, 2020
2.050
2.080
2.020
2.050
224,846
+0.00(+0.00%)
Dec 11, 2020
2.110
2.132
2.020
2.050
228,100
-0.09(-4.21%)
Dec 10, 2020
2.130
2.180
2.100
2.140
138,237
+0.01(+0.47%)
Dec 09, 2020
2.180
2.290
2.030
2.130
430,463
+0.01(+0.71%)
Dec 08, 2020
2.060
2.150
2.010
2.115
311,591
+0.05(+2.17%)
Dec 07, 2020
2.140
2.150
2.000
2.070
411,440
-0.04(-1.90%)
Dec 04, 2020
2.000
2.250
1.990
2.110
1,264,600
+0.05(+2.43%)
Dec 03, 2020
1.850
2.390
1.850
2.060
9,389,631
+0.44(+27.16%)
Dec 02, 2020
1.650
1.667
1.560
1.620
94,585
-0.04(-2.41%)
Dec 01, 2020
1.650
1.690
1.580
1.660
93,375
+0.01(+0.61%)
Nov 30, 2020
1.700
1.700
1.640
1.650
92,472
-0.06(-3.23%)
Nov 27, 2020
1.670
1.710
1.670
1.705
47,700
+0.04(+2.10%)
Nov 25, 2020
1.680
1.720
1.620
1.670
53,400
-0.02(-1.18%)
Nov 24, 2020
1.780
1.780
1.630
1.690
218,745
-0.02(-1.17%)
Nov 23, 2020
1.550
1.750
1.550
1.710
402,195
+0.17(+11.04%)
Nov 20, 2020
1.610
1.660
1.530
1.540
107,500
-0.10(-6.10%)
Nov 19, 2020
1.600
1.750
1.580
1.640
160,083
+0.04(+2.50%)
Nov 18, 2020
1.540
1.640
1.510
1.600
72,111
+0.06(+3.90%)
Nov 17, 2020
1.560
1.560
1.514
1.540
44,551
+0.00(+0.00%)
Nov 16, 2020
1.610
1.610
1.540
1.540
63,437
-0.02(-1.28%)
Nov 13, 2020
1.500
1.570
1.490
1.560
142,800
+0.11(+7.59%)
Nov 12, 2020
1.450
1.490
1.370
1.450
174,280
+0.01(+0.69%)
Nov 11, 2020
1.430
1.530
1.420
1.440
269,740
+0.05(+3.60%)
Nov 10, 2020
1.370
1.460
1.300
1.390
388,218
+0.01(+0.72%)
Nov 09, 2020
1.280
1.380
1.280
1.380
129,419
+0.11(+8.66%)
Nov 06, 2020
1.220
1.290
1.210
1.270
94,200
+0.05(+4.10%)
Nov 05, 2020
1.280
1.280
1.200
1.220
122,367
+0.04(+3.39%)
Nov 04, 2020
1.220
1.230
1.160
1.180
81,235
-0.03(-2.48%)
Nov 03, 2020
1.220
1.250
1.190
1.210
57,899
+0.00(+0.00%)
Nov 02, 2020
1.250
1.250
1.180
1.210
97,459
-0.01(-0.82%)
Oct 30, 2020
1.180
1.230
1.150
1.220
141,200
+0.04(+3.39%)
Oct 29, 2020
1.180
1.200
1.160
1.180
160,246
+0.00(+0.00%)
Oct 28, 2020
1.170
1.190
1.170
1.180
102,057
-0.02(-1.67%)
Oct 27, 2020
1.210
1.250
1.200
1.200
164,804
-0.02(-1.64%)
Oct 26, 2020
1.300
1.330
1.220
1.220
98,852
-0.09(-6.87%)
Oct 23, 2020
1.310
1.340
1.300
1.310
42,800
+0.00(+0.00%)
Oct 22, 2020
1.320
1.330
1.300
1.310
52,106
-0.01(-0.76%)
Oct 21, 2020
1.350
1.350
1.300
1.320
87,259
-0.02(-1.49%)
Oct 20, 2020
1.380
1.380
1.330
1.340
91,135
-0.02(-1.47%)
Oct 19, 2020
1.440
1.520
1.350
1.360
106,398
-0.09(-6.21%)
Oct 16, 2020
1.440
1.500
1.420
1.450
78,700
+0.01(+0.69%)
Oct 15, 2020
1.400
1.440
1.390
1.440
31,844
+0.00(+0.00%)
Oct 14, 2020
1.440
1.450
1.400
1.440
77,277
+0.03(+2.13%)
Oct 13, 2020
1.390
1.480
1.385
1.410
291,738
-0.02(-1.40%)
Oct 12, 2020
1.460
1.470
1.370
1.430
188,136
-0.03(-2.05%)
Oct 09, 2020
1.390
1.480
1.385
1.460
110,800
+0.05(+3.55%)
Oct 08, 2020
1.420
1.430
1.340
1.410
325,051
+0.00(+0.00%)
Oct 07, 2020
1.320
1.440
1.320
1.410
221,845
+0.07(+5.22%)
Oct 06, 2020
1.330
1.400
1.330
1.340
155,305
+0.02(+1.52%)
Oct 05, 2020
1.370
1.390
1.320
1.320
92,626
-0.04(-2.94%)
Oct 02, 2020
1.350
1.390
1.320
1.360
206,900
-0.04(-2.86%)
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.