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
Energous Corp
(NQ:
WATT
)
1.560
+0.020 (+1.30%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 (%)
Jan 31, 2024
1.830
1.890
1.760
1.770
41,514
-0.05(-3.01%)
Jan 30, 2024
1.870
1.890
1.820
1.825
22,745
-0.02(-0.82%)
Jan 29, 2024
1.850
1.870
1.810
1.840
23,848
-0.04(-2.13%)
Jan 26, 2024
1.870
1.900
1.810
1.880
13,731
+0.02(+1.08%)
Jan 25, 2024
1.820
1.960
1.740
1.860
84,237
+0.06(+3.33%)
Jan 24, 2024
1.850
1.850
1.800
1.800
11,968
-0.04(-2.17%)
Jan 23, 2024
1.840
1.850
1.770
1.840
16,521
+0.02(+1.10%)
Jan 22, 2024
1.770
1.850
1.740
1.820
27,182
+0.02(+1.11%)
Jan 19, 2024
1.800
1.810
1.710
1.800
28,090
+0.05(+2.86%)
Jan 18, 2024
1.640
1.750
1.640
1.750
23,578
+0.13(+8.02%)
Jan 17, 2024
1.680
1.680
1.610
1.620
19,230
-0.05(-2.99%)
Jan 16, 2024
1.740
1.870
1.665
1.670
92,128
-0.07(-4.02%)
Jan 12, 2024
1.750
1.750
1.700
1.740
43,015
+0.08(+4.82%)
Jan 11, 2024
1.730
1.750
1.650
1.660
17,927
-0.07(-4.05%)
Jan 10, 2024
1.680
1.740
1.600
1.730
50,299
+0.09(+5.49%)
Jan 09, 2024
1.640
1.660
1.590
1.640
25,441
-0.01(-0.61%)
Jan 08, 2024
1.640
1.670
1.600
1.650
34,539
+0.02(+1.23%)
Jan 05, 2024
1.710
1.710
1.600
1.630
42,026
-0.06(-3.55%)
Jan 04, 2024
1.620
1.760
1.610
1.690
52,308
+0.09(+5.62%)
Jan 03, 2024
1.700
1.700
1.590
1.600
38,030
-0.03(-1.84%)
Jan 02, 2024
1.810
1.810
1.630
1.630
112,091
-0.20(-10.93%)
Dec 29, 2023
2.020
2.020
1.810
1.830
108,497
-0.10(-5.43%)
Dec 28, 2023
1.950
1.990
1.925
1.935
82,884
+0.01(+0.26%)
Dec 27, 2023
2.010
2.075
1.890
1.930
115,393
-0.13(-6.31%)
Dec 26, 2023
2.030
2.060
1.950
2.060
63,445
+0.04(+1.98%)
Dec 22, 2023
2.060
2.070
1.980
2.020
47,727
-0.05(-2.42%)
Dec 21, 2023
2.040
2.100
2.040
2.070
10,294
+0.06(+2.99%)
Dec 20, 2023
2.050
2.100
2.000
2.010
26,325
-0.06(-2.98%)
Dec 19, 2023
1.990
2.120
1.990
2.072
58,344
+0.07(+3.58%)
Dec 18, 2023
2.010
2.079
1.960
2.000
30,222
-0.05(-2.44%)
Dec 15, 2023
2.070
2.177
1.960
2.050
31,203
-0.03(-1.20%)
Dec 14, 2023
2.130
2.280
1.982
2.075
71,925
-0.00(-0.24%)
Dec 13, 2023
1.900
2.130
1.760
2.080
69,200
+0.22(+11.83%)
Dec 12, 2023
1.930
1.960
1.820
1.860
16,201
-0.07(-3.78%)
Dec 11, 2023
2.020
2.020
1.910
1.933
26,113
-0.07(-3.35%)
Dec 08, 2023
2.000
2.050
1.980
2.000
20,213
-0.01(-0.50%)
Dec 07, 2023
2.000
2.050
1.960
2.010
10,042
+0.01(+0.50%)
Dec 06, 2023
2.000
2.100
1.920
2.000
33,696
+0.04(+2.30%)
Dec 05, 2023
1.940
2.000
1.940
1.955
14,470
-0.04(-2.25%)
Dec 04, 2023
1.940
2.000
1.940
2.000
19,624
+0.03(+1.52%)
Dec 01, 2023
1.990
2.035
1.944
1.970
26,985
-0.05(-2.48%)
Nov 30, 2023
2.090
2.087
1.900
2.020
38,875
-0.02(-0.98%)
Nov 29, 2023
2.100
2.100
1.970
2.040
35,975
-0.05(-2.39%)
Nov 28, 2023
2.270
2.270
2.000
2.090
50,579
+0.00(+0.00%)
Nov 27, 2023
2.040
2.160
2.010
2.090
66,800
+0.09(+4.76%)
Nov 24, 2023
2.050
2.130
1.980
1.995
47,237
-0.09(-4.55%)
Nov 22, 2023
1.930
2.220
1.880
2.090
44,785
+0.13(+6.63%)
Nov 21, 2023
1.980
2.020
1.940
1.960
14,186
-0.01(-0.51%)
Nov 20, 2023
2.070
2.210
1.970
1.970
99,078
-0.01(-0.40%)
Nov 17, 2023
1.980
2.030
1.850
1.978
63,625
+0.03(+1.43%)
Nov 16, 2023
2.100
2.179
1.940
1.950
66,203
+0.02(+1.04%)
Nov 15, 2023
1.750
2.063
1.744
1.930
93,195
+0.18(+10.29%)
Nov 14, 2023
1.810
1.850
1.720
1.750
50,436
-0.06(-3.31%)
Nov 13, 2023
1.900
1.900
1.810
1.810
30,782
-0.01(-0.55%)
Nov 10, 2023
2.460
2.460
1.810
1.820
120,137
-0.64(-26.02%)
Nov 09, 2023
2.600
2.646
2.395
2.460
55,210
-0.10(-3.72%)
Nov 08, 2023
2.240
2.670
2.080
2.555
319,209
+0.35(+15.61%)
Nov 07, 2023
2.100
2.250
2.048
2.210
48,202
+0.12(+5.74%)
Nov 06, 2023
2.110
2.210
2.010
2.090
35,940
-0.01(-0.48%)
Nov 03, 2023
2.050
2.240
1.986
2.100
98,771
+0.08(+3.96%)
Nov 02, 2023
1.850
2.180
1.850
2.020
228,214
+0.29(+16.76%)
Nov 01, 2023
1.640
1.830
1.640
1.730
32,740
+0.06(+3.47%)
Oct 31, 2023
1.630
1.740
1.620
1.672
27,241
+0.05(+3.21%)
Oct 30, 2023
1.690
1.730
1.610
1.620
23,130
+0.00(+0.00%)
Oct 27, 2023
1.650
1.730
1.620
1.620
17,343
-0.04(-2.41%)
Oct 26, 2023
1.650
1.740
1.650
1.660
5,632
+0.00(+0.00%)
Oct 25, 2023
1.710
1.850
1.650
1.660
48,798
-0.05(-2.92%)
Oct 24, 2023
1.700
1.730
1.660
1.710
9,531
+0.03(+1.79%)
Oct 23, 2023
1.720
1.730
1.674
1.680
18,957
-0.06(-3.17%)
Oct 20, 2023
1.810
1.810
1.720
1.735
12,118
-0.03(-1.86%)
Oct 19, 2023
1.740
1.805
1.740
1.768
14,707
+0.03(+1.60%)
Oct 18, 2023
1.770
1.790
1.730
1.740
8,516
-0.05(-2.79%)
Oct 17, 2023
1.720
1.815
1.718
1.790
15,204
+0.04(+2.29%)
Oct 16, 2023
1.860
1.870
1.715
1.750
44,810
-0.01(-0.57%)
Oct 13, 2023
1.870
1.870
1.740
1.760
20,846
-0.03(-1.68%)
Oct 12, 2023
1.890
1.890
1.780
1.790
25,158
+0.01(+0.56%)
Oct 11, 2023
1.870
1.911
1.702
1.780
24,530
-0.05(-2.73%)
Oct 10, 2023
1.620
1.960
1.620
1.830
101,517
+0.18(+10.91%)
Oct 09, 2023
1.590
1.650
1.570
1.650
14,054
+0.09(+5.76%)
Oct 06, 2023
1.590
1.590
1.550
1.560
7,600
-0.01(-0.62%)
Oct 05, 2023
1.600
1.630
1.510
1.570
17,082
-0.06(-3.98%)
Oct 04, 2023
1.600
1.640
1.550
1.635
16,285
+0.03(+2.19%)
Oct 03, 2023
1.550
1.653
1.550
1.600
13,427
+0.02(+1.27%)
Oct 02, 2023
1.630
1.655
1.550
1.580
23,128
-0.02(-1.25%)
Sep 29, 2023
1.650
1.690
1.600
1.600
29,853
-0.04(-2.44%)
Sep 28, 2023
1.680
1.750
1.590
1.640
59,491
-0.03(-1.80%)
Sep 27, 2023
1.690
1.690
1.670
1.670
15,473
+0.01(+0.60%)
Sep 26, 2023
1.650
1.700
1.650
1.660
16,049
+0.00(+0.00%)
Sep 25, 2023
1.600
1.690
1.660
1.660
32,196
+0.02(+1.22%)
Sep 22, 2023
1.690
1.710
1.610
1.640
16,436
-0.02(-1.20%)
Sep 21, 2023
1.660
1.749
1.650
1.660
17,166
-0.02(-1.19%)
Sep 20, 2023
1.730
1.790
1.640
1.680
14,369
-0.05(-2.89%)
Sep 19, 2023
1.800
1.830
1.700
1.730
23,935
-0.08(-4.42%)
Sep 18, 2023
1.860
1.880
1.750
1.810
92,186
-0.03(-1.63%)
Sep 15, 2023
1.780
1.850
1.764
1.840
45,485
+0.06(+3.37%)
Sep 14, 2023
1.660
1.789
1.620
1.780
43,175
+0.14(+8.54%)
Sep 13, 2023
1.630
1.700
1.560
1.640
23,399
+0.01(+0.61%)
Sep 12, 2023
1.570
1.700
1.556
1.630
25,331
+0.06(+3.82%)
Sep 11, 2023
1.630
1.645
1.570
1.570
28,909
-0.06(-3.68%)
Sep 08, 2023
1.660
1.680
1.600
1.630
34,419
+0.00(+0.00%)
Sep 07, 2023
1.750
1.765
1.600
1.630
58,105
-0.15(-8.37%)
Sep 06, 2023
1.810
1.890
1.720
1.779
108,720
+0.00(+0.22%)
Sep 05, 2023
2.010
2.069
1.760
1.775
163,449
-0.23(-11.25%)
Sep 01, 2023
2.100
2.105
2.000
2.000
69,436
+0.00(+0.00%)
Aug 31, 2023
2.330
2.410
1.980
2.000
282,916
-0.46(-18.70%)
Aug 30, 2023
2.630
2.760
2.430
2.460
109,891
-0.11(-4.28%)
Aug 29, 2023
2.360
2.820
2.340
2.570
198,948
+0.20(+8.44%)
Aug 28, 2023
2.350
2.444
2.255
2.370
42,160
+0.07(+3.04%)
Aug 25, 2023
2.250
2.300
2.250
2.300
24,380
+0.08(+3.60%)
Aug 24, 2023
2.350
2.370
2.200
2.220
57,505
-0.12(-5.13%)
Aug 23, 2023
2.200
2.360
2.180
2.340
58,855
+0.15(+6.85%)
Aug 22, 2023
2.160
2.299
2.160
2.190
76,098
+0.03(+1.39%)
Aug 21, 2023
2.100
2.255
2.080
2.160
115,387
+0.06(+2.86%)
Aug 18, 2023
2.050
2.160
1.990
2.100
142,680
+0.01(+0.48%)
Aug 17, 2023
2.270
2.390
1.930
2.090
275,007
-0.13(-5.86%)
Aug 16, 2023
3.120
3.150
2.200
2.220
524,740
-1.20(-35.16%)
Aug 15, 2023
4.248
4.410
3.400
3.424
205,286
-0.77(-18.44%)
Aug 14, 2023
4.580
4.600
4.100
4.198
32,569
-0.24(-5.45%)
Aug 11, 2023
5.040
5.040
4.420
4.440
44,135
-0.32(-6.64%)
Aug 10, 2023
5.000
4.980
4.672
4.756
26,482
+0.13(+2.90%)
Aug 09, 2023
4.898
4.960
4.600
4.622
19,740
-0.21(-4.43%)
Aug 08, 2023
4.780
5.070
4.666
4.836
18,119
+0.13(+2.72%)
Aug 07, 2023
5.000
5.042
4.630
4.708
24,381
-0.22(-4.39%)
Aug 04, 2023
5.582
5.600
4.716
4.924
46,232
-0.38(-7.13%)
Aug 03, 2023
4.794
5.400
4.610
5.302
51,757
+0.52(+10.87%)
Aug 02, 2023
4.852
5.000
4.564
4.782
26,786
+0.05(+1.10%)
Aug 01, 2023
5.040
5.150
4.680
4.730
40,311
-0.21(-4.21%)
Jul 31, 2023
4.500
4.980
4.480
4.938
30,262
+0.46(+10.22%)
Jul 28, 2023
4.480
4.602
4.350
4.480
29,758
+0.00(+0.00%)
Jul 27, 2023
4.280
4.598
4.280
4.480
21,583
+0.14(+3.23%)
Jul 26, 2023
4.200
4.384
4.140
4.340
36,024
+0.17(+4.08%)
Jul 25, 2023
4.600
4.600
4.168
4.170
30,370
-0.28(-6.29%)
Jul 24, 2023
4.660
4.670
4.420
4.450
18,885
-0.17(-3.68%)
Jul 21, 2023
4.680
4.798
4.550
4.620
31,761
-0.17(-3.55%)
Jul 20, 2023
4.866
4.980
4.750
4.790
16,085
-0.03(-0.66%)
Jul 19, 2023
5.000
4.920
4.700
4.822
18,814
+0.02(+0.46%)
Jul 18, 2023
4.950
4.980
4.700
4.800
39,533
-0.15(-3.03%)
Jul 17, 2023
4.800
5.000
4.806
4.950
17,283
+0.10(+2.06%)
Jul 14, 2023
4.960
5.010
4.800
4.850
37,071
-0.04(-0.90%)
Jul 13, 2023
4.990
5.000
4.800
4.894
28,224
+0.00(+0.08%)
Jul 12, 2023
4.800
4.990
4.724
4.890
76,247
-0.49(-9.11%)
Jul 11, 2023
5.080
5.600
4.900
5.380
209,790
+0.41(+8.25%)
Jul 10, 2023
5.000
5.080
4.800
4.970
34,364
+0.17(+3.63%)
Jul 07, 2023
4.900
4.960
4.742
4.796
24,622
-0.02(-0.50%)
Jul 06, 2023
5.200
5.232
4.724
4.820
21,010
-0.36(-6.95%)
Jul 05, 2023
5.200
5.278
5.100
5.180
13,899
+0.04(+0.86%)
Jul 03, 2023
4.800
5.276
4.800
5.136
43,518
+0.34(+7.00%)
Jun 30, 2023
4.800
4.880
4.400
4.800
38,398
+0.00(+0.00%)
Jun 29, 2023
5.000
4.940
4.602
4.800
44,937
-0.10(-2.04%)
Jun 28, 2023
5.372
5.400
3.600
4.900
269,067
-0.29(-5.59%)
Jun 27, 2023
5.800
5.800
5.190
5.190
26,896
-0.31(-5.60%)
Jun 26, 2023
5.400
5.984
5.400
5.498
20,979
+0.16(+3.07%)
Jun 23, 2023
6.020
6.080
5.334
5.334
35,627
-0.49(-8.35%)
Jun 22, 2023
6.780
6.780
5.820
5.820
26,530
-0.43(-6.85%)
Jun 21, 2023
6.000
6.528
5.780
6.248
41,471
+0.37(+6.33%)
Jun 20, 2023
6.800
6.800
5.840
5.876
25,204
-0.83(-12.43%)
Jun 16, 2023
6.800
7.200
6.324
6.710
32,677
-0.14(-2.02%)
Jun 15, 2023
6.158
7.664
6.000
6.848
73,971
+0.85(+14.13%)
Jun 14, 2023
6.400
6.558
5.780
6.000
23,693
-0.26(-4.18%)
Jun 13, 2023
6.600
6.560
6.104
6.262
18,974
-0.05(-0.79%)
Jun 12, 2023
6.800
6.960
5.860
6.312
21,535
+0.11(+1.81%)
Jun 09, 2023
6.226
6.570
5.898
6.200
17,826
-0.00(-0.06%)
Jun 08, 2023
6.600
6.600
6.062
6.204
18,504
-0.20(-3.06%)
Jun 07, 2023
7.000
7.130
6.302
6.400
14,333
-0.17(-2.53%)
Jun 06, 2023
6.800
7.558
6.400
6.566
38,012
-0.04(-0.55%)
Jun 05, 2023
6.400
6.680
6.180
6.602
29,069
+0.30(+4.83%)
Jun 02, 2023
6.000
6.350
6.000
6.298
13,453
+0.36(+6.03%)
Jun 01, 2023
6.000
6.600
5.940
5.940
38,807
-0.06(-0.97%)
May 31, 2023
6.200
6.200
5.800
5.998
13,725
-0.10(-1.64%)
May 30, 2023
6.200
6.340
6.000
6.098
15,753
-0.17(-2.68%)
May 26, 2023
6.222
6.600
6.000
6.266
20,402
+0.07(+1.06%)
May 25, 2023
6.600
6.760
6.040
6.200
11,190
-0.53(-7.82%)
May 24, 2023
7.034
7.034
6.724
6.726
3,786
-0.27(-3.91%)
May 23, 2023
7.200
7.160
6.646
7.000
8,376
-0.06(-0.85%)
May 22, 2023
6.998
7.080
6.800
7.060
13,671
+0.60(+9.36%)
May 19, 2023
6.600
6.770
6.224
6.456
10,742
-0.06(-0.98%)
May 18, 2023
6.160
6.560
6.160
6.520
10,232
+0.36(+5.84%)
May 17, 2023
6.078
6.400
6.000
6.160
15,124
+0.06(+0.98%)
May 16, 2023
6.000
6.520
6.002
6.100
14,173
+0.07(+1.13%)
May 15, 2023
6.930
6.996
6.032
6.032
15,361
-0.47(-7.26%)
May 12, 2023
6.900
6.996
6.400
6.504
11,177
-0.40(-5.77%)
May 11, 2023
7.020
7.626
6.800
6.902
13,228
-0.38(-5.19%)
May 10, 2023
7.600
8.000
6.940
7.280
19,862
-0.28(-3.70%)
May 09, 2023
7.920
7.980
7.300
7.560
12,939
-0.24(-3.08%)
May 08, 2023
7.400
8.000
7.354
7.800
13,713
+0.46(+6.27%)
May 05, 2023
7.200
7.560
7.118
7.340
8,962
+0.16(+2.23%)
May 04, 2023
7.300
7.710
7.000
7.180
6,295
-0.12(-1.64%)
May 03, 2023
7.600
7.700
7.208
7.300
11,794
-0.16(-2.14%)
May 02, 2023
8.000
8.050
7.200
7.460
10,413
-0.05(-0.72%)
May 01, 2023
7.916
8.000
7.500
7.514
12,243
+0.01(+0.08%)
Apr 28, 2023
7.000
7.512
7.000
7.508
8,448
+0.43(+6.05%)
Apr 27, 2023
6.896
7.300
6.600
7.080
23,700
-0.08(-1.09%)
Apr 26, 2023
7.200
7.600
6.844
7.158
22,585
-0.24(-3.27%)
Apr 25, 2023
7.800
7.800
7.360
7.400
18,735
-0.10(-1.33%)
Apr 24, 2023
8.600
8.652
7.440
7.500
32,103
-0.70(-8.54%)
Apr 21, 2023
9.200
9.200
8.200
8.200
17,860
-0.60(-6.82%)
Apr 20, 2023
9.200
9.360
8.660
8.800
17,708
+0.20(+2.33%)
Apr 19, 2023
8.800
9.000
8.280
8.600
16,828
+0.10(+1.18%)
Apr 18, 2023
8.600
8.800
8.280
8.500
12,047
-0.09(-1.02%)
Apr 17, 2023
8.800
9.210
8.398
8.588
13,839
-0.30(-3.38%)
Apr 14, 2023
9.200
9.280
8.450
8.888
22,645
-0.47(-5.04%)
Apr 13, 2023
9.200
9.560
9.100
9.360
9,653
+0.15(+1.61%)
Apr 12, 2023
10.00
10.00
9.200
9.212
15,243
-0.25(-2.62%)
Apr 11, 2023
10.00
10.36
9.390
9.460
9,812
-0.74(-7.22%)
Apr 10, 2023
9.900
10.60
9.842
10.20
16,558
+0.06(+0.57%)
Apr 06, 2023
10.00
10.49
10.00
10.14
7,625
+0.03(+0.28%)
Apr 05, 2023
10.20
10.50
9.820
10.11
15,726
+0.01(+0.10%)
Apr 04, 2023
10.40
10.60
9.806
10.10
15,043
-0.30(-2.88%)
Apr 03, 2023
11.00
11.18
10.03
10.40
16,042
-0.40(-3.70%)
Mar 31, 2023
10.60
10.85
10.00
10.80
21,633
+0.74(+7.31%)
Mar 30, 2023
10.40
10.80
10.06
10.06
6,222
-0.38(-3.60%)
Mar 29, 2023
10.60
10.95
10.00
10.44
9,574
-0.44(-4.01%)
Mar 28, 2023
10.80
11.00
9.402
10.88
28,705
+0.66(+6.42%)
Mar 27, 2023
10.20
12.00
10.00
10.22
49,870
+0.12(+1.19%)
Mar 24, 2023
9.456
10.60
9.010
10.10
28,619
-0.69(-6.39%)
Mar 23, 2023
10.06
10.90
10.06
10.79
12,784
+0.48(+4.66%)
Mar 22, 2023
10.32
10.40
10.00
10.31
7,081
-0.01(-0.10%)
Mar 21, 2023
10.10
10.40
10.00
10.32
12,168
+0.12(+1.20%)
Mar 20, 2023
10.59
10.59
10.00
10.20
15,848
-0.16(-1.56%)
Mar 17, 2023
10.40
10.80
10.02
10.36
14,269
-0.24(-2.26%)
Mar 16, 2023
10.71
11.00
10.40
10.60
12,293
-0.20(-1.85%)
Mar 15, 2023
10.80
11.00
10.71
10.80
8,682
+0.00(+0.00%)
Mar 14, 2023
11.00
11.00
10.26
10.80
24,820
-0.26(-2.32%)
Mar 13, 2023
11.40
11.40
11.00
11.06
19,119
-0.36(-3.14%)
Mar 10, 2023
12.40
12.40
11.40
11.41
43,448
-1.46(-11.34%)
Mar 09, 2023
13.60
13.76
12.60
12.87
30,706
-0.60(-4.47%)
Mar 08, 2023
13.00
13.54
12.50
13.48
26,512
+1.28(+10.46%)
Mar 07, 2023
12.00
12.45
11.80
12.20
9,489
+0.40(+3.39%)
Mar 06, 2023
11.60
12.35
11.60
11.80
19,307
+0.20(+1.71%)
Mar 03, 2023
11.62
11.80
11.56
11.60
12,780
+0.04(+0.36%)
Mar 02, 2023
11.40
11.76
11.20
11.56
17,459
+0.46(+4.14%)
Mar 01, 2023
11.60
12.00
11.10
11.10
36,588
-0.58(-4.97%)
Feb 28, 2023
12.00
12.19
11.60
11.68
21,204
-0.32(-2.67%)
Feb 27, 2023
12.60
12.70
12.00
12.00
22,351
-0.02(-0.18%)
Feb 24, 2023
12.80
12.82
11.96
12.02
25,192
-0.61(-4.80%)
Feb 23, 2023
13.00
13.40
12.60
12.63
19,216
-0.53(-4.04%)
Feb 22, 2023
13.19
13.80
13.06
13.16
20,236
-0.30(-2.24%)
Feb 21, 2023
13.82
14.00
13.40
13.46
19,786
-0.43(-3.11%)
Feb 17, 2023
14.60
14.75
13.62
13.89
23,255
-0.61(-4.18%)
Feb 16, 2023
15.00
15.18
14.40
14.50
16,559
-0.49(-3.28%)
Feb 15, 2023
15.00
15.40
14.99
14.99
19,950
-0.45(-2.90%)
Feb 14, 2023
15.60
15.80
15.20
15.44
12,364
-0.18(-1.17%)
Feb 13, 2023
16.20
16.60
15.45
15.62
15,456
-0.39(-2.46%)
Feb 10, 2023
16.20
16.20
15.86
16.02
17,048
-0.18(-1.11%)
Feb 09, 2023
16.60
16.80
16.02
16.20
12,368
-0.40(-2.42%)
Feb 08, 2023
16.40
17.00
16.40
16.60
7,032
-0.10(-0.61%)
Feb 07, 2023
17.20
17.20
16.40
16.70
14,144
-0.05(-0.30%)
Feb 06, 2023
16.60
16.80
16.60
16.75
9,296
+0.09(+0.53%)
Feb 03, 2023
17.20
17.40
16.62
16.66
10,844
-0.34(-2.02%)
Feb 02, 2023
16.80
17.22
16.60
17.01
19,381
+0.49(+2.94%)
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.