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
New Found Gold Corp
(NY:
NFGC
)
3.480
-0.040 (-1.14%)
Official Closing Price
Updated: 4:10 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 (%)
May 30, 2024
3.550
3.620
3.500
3.520
343,806
-0.04(-1.12%)
May 29, 2024
3.600
3.610
3.545
3.560
258,634
-0.11(-3.00%)
May 28, 2024
3.730
3.730
3.610
3.670
259,191
+0.06(+1.66%)
May 24, 2024
3.640
3.660
3.580
3.610
140,096
+0.01(+0.28%)
May 23, 2024
3.680
3.685
3.570
3.600
257,773
-0.08(-2.17%)
May 22, 2024
3.800
3.880
3.655
3.680
263,438
-0.18(-4.66%)
May 21, 2024
4.040
4.040
3.770
3.860
407,802
-0.17(-4.22%)
May 20, 2024
3.830
4.070
3.800
4.030
485,293
+0.25(+6.61%)
May 17, 2024
3.580
3.785
3.570
3.780
444,502
+0.21(+5.88%)
May 16, 2024
3.570
3.600
3.520
3.570
163,884
+0.02(+0.56%)
May 15, 2024
3.520
3.630
3.440
3.550
355,700
+0.06(+1.72%)
May 14, 2024
3.440
3.490
3.410
3.490
405,824
+0.05(+1.45%)
May 13, 2024
3.550
3.590
3.390
3.440
513,864
-0.13(-3.64%)
May 10, 2024
3.630
3.645
3.520
3.570
300,572
-0.03(-0.83%)
May 09, 2024
3.620
3.645
3.570
3.600
279,279
+0.01(+0.28%)
May 08, 2024
3.640
3.640
3.550
3.590
147,103
-0.05(-1.37%)
May 07, 2024
3.590
3.640
3.550
3.640
193,366
+0.05(+1.39%)
May 06, 2024
3.600
3.620
3.550
3.590
288,957
+0.08(+2.28%)
May 03, 2024
3.590
3.590
3.480
3.510
199,156
-0.02(-0.57%)
May 02, 2024
3.530
3.600
3.520
3.530
185,900
-0.03(-0.84%)
May 01, 2024
3.570
3.690
3.550
3.560
232,667
+0.00(+0.00%)
Apr 30, 2024
3.650
3.675
3.520
3.560
262,919
-0.17(-4.56%)
Apr 29, 2024
3.790
3.790
3.700
3.730
276,938
-0.02(-0.53%)
Apr 26, 2024
3.750
3.760
3.680
3.750
272,427
+0.04(+1.08%)
Apr 25, 2024
3.670
3.770
3.640
3.710
245,953
+0.05(+1.37%)
Apr 24, 2024
3.800
3.810
3.630
3.660
473,180
-0.14(-3.68%)
Apr 23, 2024
3.590
3.830
3.580
3.800
335,492
+0.19(+5.26%)
Apr 22, 2024
3.580
3.700
3.570
3.610
368,660
-0.07(-1.90%)
Apr 19, 2024
3.670
3.740
3.650
3.680
390,196
+0.00(+0.00%)
Apr 18, 2024
3.720
3.750
3.630
3.680
344,202
+0.05(+1.38%)
Apr 17, 2024
3.650
3.750
3.630
3.630
333,970
+0.00(+0.00%)
Apr 16, 2024
3.720
3.720
3.610
3.630
268,761
-0.13(-3.46%)
Apr 15, 2024
3.980
4.080
3.690
3.760
595,259
-0.12(-3.09%)
Apr 12, 2024
3.980
4.149
3.830
3.880
720,056
+0.01(+0.26%)
Apr 11, 2024
3.910
3.910
3.720
3.870
464,656
+0.01(+0.26%)
Apr 10, 2024
3.850
3.910
3.790
3.860
395,245
-0.04(-1.03%)
Apr 09, 2024
4.060
4.070
3.900
3.900
800,871
-0.08(-2.01%)
Apr 08, 2024
4.000
4.130
3.930
3.980
881,919
+0.08(+2.05%)
Apr 05, 2024
3.650
3.930
3.560
3.900
749,237
+0.27(+7.44%)
Apr 04, 2024
3.700
3.730
3.603
3.630
280,765
-0.11(-2.94%)
Apr 03, 2024
3.660
3.740
3.610
3.740
349,745
+0.07(+1.91%)
Apr 02, 2024
3.660
3.710
3.610
3.670
268,589
+0.02(+0.55%)
Apr 01, 2024
3.780
3.800
3.630
3.650
337,333
-0.05(-1.35%)
Mar 28, 2024
3.540
3.700
3.510
3.700
411,038
+0.18(+5.11%)
Mar 27, 2024
3.370
3.560
3.350
3.520
316,809
+0.16(+4.76%)
Mar 26, 2024
3.360
3.440
3.310
3.360
202,518
+0.04(+1.20%)
Mar 25, 2024
3.460
3.520
3.320
3.320
310,521
-0.11(-3.21%)
Mar 22, 2024
3.500
3.500
3.380
3.430
223,010
-0.07(-2.00%)
Mar 21, 2024
3.600
3.635
3.460
3.500
223,635
-0.05(-1.41%)
Mar 20, 2024
3.430
3.620
3.420
3.550
304,911
+0.08(+2.31%)
Mar 19, 2024
3.550
3.550
3.435
3.470
159,733
-0.09(-2.53%)
Mar 18, 2024
3.660
3.660
3.480
3.560
236,100
-0.08(-2.20%)
Mar 15, 2024
3.660
3.710
3.610
3.640
210,534
-0.07(-1.89%)
Mar 14, 2024
3.760
3.760
3.650
3.710
329,078
-0.06(-1.59%)
Mar 13, 2024
3.670
3.860
3.600
3.770
637,749
+0.18(+5.01%)
Mar 12, 2024
3.600
3.600
3.400
3.590
286,110
+0.00(+0.00%)
Mar 11, 2024
3.560
3.710
3.510
3.590
688,507
+0.07(+1.99%)
Mar 08, 2024
3.520
3.560
3.400
3.520
439,405
+0.05(+1.44%)
Mar 07, 2024
3.530
3.560
3.410
3.470
480,554
+0.03(+0.87%)
Mar 06, 2024
3.380
3.500
3.370
3.440
345,838
+0.06(+1.78%)
Mar 05, 2024
3.400
3.470
3.320
3.380
326,420
+0.02(+0.60%)
Mar 04, 2024
3.270
3.370
3.200
3.360
552,886
+0.15(+4.67%)
Mar 01, 2024
3.110
3.210
3.030
3.210
295,336
+0.14(+4.56%)
Feb 29, 2024
3.130
3.190
3.050
3.070
212,340
+0.02(+0.66%)
Feb 28, 2024
3.100
3.110
3.040
3.050
244,740
-0.04(-1.29%)
Feb 27, 2024
3.150
3.180
3.090
3.090
152,728
-0.03(-0.96%)
Feb 26, 2024
3.130
3.180
3.120
3.120
166,410
-0.05(-1.58%)
Feb 23, 2024
3.130
3.200
3.070
3.170
225,705
+0.05(+1.60%)
Feb 22, 2024
3.220
3.230
3.120
3.120
254,444
-0.11(-3.41%)
Feb 21, 2024
3.280
3.290
3.200
3.230
120,849
-0.06(-1.82%)
Feb 20, 2024
3.400
3.400
3.290
3.290
122,368
-0.11(-3.24%)
Feb 16, 2024
3.370
3.470
3.360
3.400
311,443
+0.03(+0.89%)
Feb 15, 2024
3.300
3.400
3.270
3.370
207,892
+0.12(+3.69%)
Feb 14, 2024
3.250
3.250
3.160
3.250
160,600
+0.01(+0.31%)
Feb 13, 2024
3.350
3.350
3.160
3.240
390,522
-0.10(-2.99%)
Feb 12, 2024
3.200
3.370
3.200
3.340
248,429
+0.12(+3.73%)
Feb 09, 2024
3.230
3.275
3.191
3.220
152,336
-0.03(-0.92%)
Feb 08, 2024
3.290
3.315
3.240
3.250
149,123
-0.07(-2.11%)
Feb 07, 2024
3.320
3.345
3.245
3.320
183,382
+0.01(+0.30%)
Feb 06, 2024
3.270
3.320
3.200
3.310
242,897
+0.09(+2.80%)
Feb 05, 2024
3.260
3.260
3.160
3.220
204,901
-0.04(-1.23%)
Feb 02, 2024
3.370
3.370
3.180
3.260
198,217
-0.16(-4.68%)
Feb 01, 2024
3.250
3.420
3.235
3.420
206,669
+0.20(+6.21%)
Jan 31, 2024
3.220
3.330
3.195
3.220
174,403
+0.02(+0.63%)
Jan 30, 2024
3.230
3.238
3.140
3.200
213,133
+0.01(+0.31%)
Jan 29, 2024
3.120
3.190
3.100
3.190
179,456
+0.07(+2.24%)
Jan 26, 2024
3.100
3.160
3.090
3.120
165,723
+0.04(+1.30%)
Jan 25, 2024
3.070
3.100
3.020
3.080
154,999
+0.01(+0.33%)
Jan 24, 2024
3.180
3.200
3.040
3.070
159,229
-0.08(-2.54%)
Jan 23, 2024
3.090
3.160
3.051
3.150
169,588
+0.09(+2.94%)
Jan 22, 2024
3.100
3.115
3.030
3.060
132,110
-0.05(-1.61%)
Jan 19, 2024
3.120
3.130
3.030
3.110
191,341
-0.01(-0.32%)
Jan 18, 2024
3.180
3.180
3.060
3.120
191,284
-0.02(-0.64%)
Jan 17, 2024
3.160
3.180
3.100
3.140
248,319
-0.08(-2.48%)
Jan 16, 2024
3.310
3.310
3.180
3.220
273,717
-0.09(-2.72%)
Jan 12, 2024
3.370
3.450
3.310
3.310
168,263
+0.01(+0.30%)
Jan 11, 2024
3.370
3.480
3.257
3.300
212,936
-0.08(-2.37%)
Jan 10, 2024
3.390
3.418
3.350
3.380
242,507
+0.00(+0.00%)
Jan 09, 2024
3.450
3.450
3.360
3.380
97,184
-0.07(-2.03%)
Jan 08, 2024
3.470
3.505
3.420
3.450
153,454
-0.07(-1.99%)
Jan 05, 2024
3.540
3.660
3.480
3.520
338,651
-0.04(-1.12%)
Jan 04, 2024
3.390
3.560
3.355
3.560
389,326
+0.18(+5.33%)
Jan 03, 2024
3.380
3.450
3.330
3.380
214,034
-0.03(-0.88%)
Jan 02, 2024
3.530
3.550
3.395
3.410
284,447
-0.09(-2.57%)
Dec 29, 2023
3.500
3.500
3.460
3.500
176,884
-0.02(-0.57%)
Dec 28, 2023
3.550
3.600
3.520
3.520
278,108
-0.06(-1.68%)
Dec 27, 2023
3.550
3.605
3.520
3.580
342,540
+0.04(+1.13%)
Dec 26, 2023
3.550
3.580
3.470
3.540
264,448
+0.04(+1.14%)
Dec 22, 2023
3.540
3.687
3.500
3.500
288,730
+0.02(+0.57%)
Dec 21, 2023
3.320
3.565
3.320
3.480
376,155
-0.02(-0.57%)
Dec 20, 2023
3.620
3.630
3.490
3.500
203,259
-0.14(-3.85%)
Dec 19, 2023
3.490
3.655
3.490
3.640
234,803
+0.14(+4.00%)
Dec 18, 2023
3.510
3.550
3.460
3.500
274,401
-0.05(-1.41%)
Dec 15, 2023
3.560
3.565
3.470
3.550
263,391
-0.02(-0.56%)
Dec 14, 2023
3.630
3.730
3.560
3.570
320,649
-0.02(-0.56%)
Dec 13, 2023
3.370
3.620
3.340
3.590
343,002
+0.24(+7.16%)
Dec 12, 2023
3.550
3.550
3.325
3.350
315,033
-0.17(-4.83%)
Dec 11, 2023
3.490
3.550
3.421
3.520
177,963
+0.00(+0.00%)
Dec 08, 2023
3.490
3.520
3.430
3.520
218,628
-0.03(-0.85%)
Dec 07, 2023
3.600
3.620
3.500
3.550
172,908
+0.00(+0.00%)
Dec 06, 2023
3.600
3.680
3.550
3.550
133,116
-0.04(-1.11%)
Dec 05, 2023
3.690
3.690
3.550
3.590
264,619
-0.15(-4.01%)
Dec 04, 2023
3.800
3.800
3.640
3.740
378,262
-0.06(-1.58%)
Dec 01, 2023
3.700
3.825
3.630
3.800
356,318
+0.06(+1.60%)
Nov 30, 2023
3.820
3.820
3.700
3.740
169,428
-0.04(-1.06%)
Nov 29, 2023
3.880
3.905
3.750
3.780
390,665
-0.11(-2.83%)
Nov 28, 2023
3.700
3.890
3.660
3.890
316,725
+0.24(+6.58%)
Nov 27, 2023
3.680
3.730
3.600
3.650
239,048
-0.03(-0.82%)
Nov 24, 2023
3.640
3.722
3.640
3.680
102,473
+0.06(+1.66%)
Nov 22, 2023
3.710
3.730
3.610
3.620
139,397
-0.05(-1.36%)
Nov 21, 2023
3.630
3.755
3.630
3.670
210,355
+0.07(+1.94%)
Nov 20, 2023
3.540
3.609
3.520
3.600
117,726
+0.01(+0.28%)
Nov 17, 2023
3.680
3.690
3.570
3.590
201,002
-0.05(-1.37%)
Nov 16, 2023
3.700
3.700
3.540
3.640
404,957
+0.13(+3.70%)
Nov 15, 2023
3.590
3.690
3.470
3.510
236,374
-0.10(-2.77%)
Nov 14, 2023
3.560
3.630
3.510
3.610
339,959
+0.16(+4.64%)
Nov 13, 2023
3.530
3.530
3.380
3.450
302,690
-0.04(-1.15%)
Nov 10, 2023
3.700
3.700
3.420
3.490
353,107
-0.11(-3.06%)
Nov 09, 2023
3.650
3.718
3.570
3.600
132,146
-0.05(-1.37%)
Nov 08, 2023
3.650
3.720
3.630
3.650
147,821
-0.05(-1.35%)
Nov 07, 2023
3.700
3.710
3.590
3.700
190,926
-0.04(-1.07%)
Nov 06, 2023
3.840
3.840
3.710
3.740
171,983
-0.07(-1.84%)
Nov 03, 2023
3.800
3.820
3.750
3.810
500,908
+0.10(+2.70%)
Nov 02, 2023
3.710
3.755
3.620
3.710
247,571
+0.00(+0.00%)
Nov 01, 2023
3.800
3.800
3.610
3.710
425,326
-0.05(-1.33%)
Oct 31, 2023
3.700
3.770
3.610
3.760
1,180,369
-0.55(-12.76%)
Oct 30, 2023
4.300
4.370
4.235
4.310
200,777
+0.04(+0.94%)
Oct 27, 2023
4.100
4.270
4.050
4.270
183,715
+0.15(+3.64%)
Oct 26, 2023
4.270
4.290
4.060
4.120
249,485
-0.14(-3.29%)
Oct 25, 2023
4.440
4.600
4.260
4.260
361,610
-0.15(-3.40%)
Oct 24, 2023
4.340
4.425
4.290
4.410
148,852
+0.06(+1.38%)
Oct 23, 2023
4.330
4.420
4.230
4.350
180,419
+0.03(+0.69%)
Oct 20, 2023
4.270
4.410
4.260
4.320
270,649
+0.07(+1.65%)
Oct 19, 2023
4.260
4.300
4.200
4.250
117,646
+0.01(+0.24%)
Oct 18, 2023
4.330
4.390
4.220
4.240
195,363
-0.02(-0.47%)
Oct 17, 2023
4.230
4.300
4.150
4.260
119,915
+0.04(+0.95%)
Oct 16, 2023
4.160
4.240
4.130
4.220
132,791
+0.02(+0.48%)
Oct 13, 2023
4.080
4.270
4.080
4.200
322,969
+0.22(+5.53%)
Oct 12, 2023
4.090
4.140
3.930
3.980
191,073
-0.09(-2.21%)
Oct 11, 2023
4.070
4.140
4.015
4.070
101,232
+0.01(+0.25%)
Oct 10, 2023
4.080
4.120
4.005
4.060
127,243
-0.04(-0.98%)
Oct 09, 2023
4.150
4.250
4.025
4.100
163,825
+0.03(+0.74%)
Oct 06, 2023
3.950
4.100
3.840
4.070
269,742
+0.21(+5.44%)
Oct 05, 2023
3.800
3.880
3.780
3.860
158,822
+0.06(+1.58%)
Oct 04, 2023
3.890
3.890
3.750
3.800
248,523
-0.08(-2.06%)
Oct 03, 2023
3.920
3.970
3.850
3.880
332,546
-0.02(-0.51%)
Oct 02, 2023
4.150
4.150
3.900
3.900
307,348
-0.27(-6.47%)
Sep 29, 2023
4.240
4.310
4.120
4.170
199,778
-0.01(-0.24%)
Sep 28, 2023
4.090
4.180
4.060
4.180
91,191
+0.09(+2.20%)
Sep 27, 2023
4.120
4.130
4.040
4.090
257,672
-0.08(-1.92%)
Sep 26, 2023
4.240
4.240
4.130
4.170
200,443
-0.06(-1.42%)
Sep 25, 2023
4.210
4.270
4.230
4.230
322,270
+0.03(+0.71%)
Sep 22, 2023
4.350
4.350
4.180
4.200
249,440
-0.10(-2.33%)
Sep 21, 2023
4.350
4.360
4.240
4.300
173,909
-0.08(-1.83%)
Sep 20, 2023
4.420
4.500
4.360
4.380
213,113
-0.02(-0.45%)
Sep 19, 2023
4.470
4.480
4.310
4.400
155,805
-0.07(-1.57%)
Sep 18, 2023
4.450
4.470
4.370
4.470
157,880
+0.07(+1.59%)
Sep 15, 2023
4.490
4.540
4.390
4.400
345,821
-0.04(-0.90%)
Sep 14, 2023
4.310
4.455
4.275
4.440
333,312
+0.14(+3.26%)
Sep 13, 2023
4.170
4.340
4.170
4.300
250,017
+0.14(+3.37%)
Sep 12, 2023
4.190
4.230
4.130
4.160
157,423
-0.03(-0.72%)
Sep 11, 2023
4.200
4.300
4.180
4.190
130,572
+0.01(+0.24%)
Sep 08, 2023
4.200
4.250
4.165
4.180
143,424
+0.02(+0.48%)
Sep 07, 2023
4.170
4.180
4.120
4.160
104,756
+0.01(+0.24%)
Sep 06, 2023
4.260
4.320
4.130
4.150
223,033
-0.16(-3.71%)
Sep 05, 2023
4.350
4.380
4.275
4.310
260,599
-0.01(-0.23%)
Sep 01, 2023
4.490
4.500
4.320
4.320
248,155
-0.07(-1.59%)
Aug 31, 2023
4.380
4.417
4.310
4.390
158,373
+0.00(+0.00%)
Aug 30, 2023
4.610
4.610
4.365
4.390
355,116
-0.13(-2.88%)
Aug 29, 2023
4.580
4.580
4.410
4.520
462,369
-0.03(-0.66%)
Aug 28, 2023
4.300
4.550
4.300
4.550
351,312
+0.25(+5.81%)
Aug 25, 2023
4.430
4.500
4.240
4.300
251,308
-0.17(-3.80%)
Aug 24, 2023
4.520
4.570
4.380
4.470
221,705
-0.09(-1.97%)
Aug 23, 2023
4.480
4.630
4.460
4.560
400,168
+0.08(+1.79%)
Aug 22, 2023
4.500
4.500
4.420
4.480
286,750
+0.02(+0.45%)
Aug 21, 2023
4.420
4.500
4.330
4.460
220,026
+0.03(+0.68%)
Aug 18, 2023
4.430
4.480
4.350
4.430
168,661
-0.02(-0.45%)
Aug 17, 2023
4.400
4.500
4.380
4.450
321,218
+0.07(+1.60%)
Aug 16, 2023
4.450
4.470
4.340
4.380
120,718
-0.05(-1.13%)
Aug 15, 2023
4.550
4.560
4.390
4.430
265,838
-0.04(-0.89%)
Aug 14, 2023
4.400
4.480
4.280
4.470
178,254
+0.07(+1.59%)
Aug 11, 2023
4.290
4.400
4.245
4.400
334,797
+0.10(+2.33%)
Aug 10, 2023
4.370
4.370
4.270
4.300
187,721
-0.01(-0.23%)
Aug 09, 2023
4.380
4.430
4.300
4.310
295,275
-0.02(-0.46%)
Aug 08, 2023
4.240
4.345
4.240
4.330
132,025
+0.02(+0.46%)
Aug 07, 2023
4.390
4.390
4.200
4.310
153,506
-0.07(-1.60%)
Aug 04, 2023
4.500
4.500
4.350
4.380
425,163
-0.06(-1.35%)
Aug 03, 2023
4.500
4.520
4.415
4.440
171,095
+0.00(+0.00%)
Aug 02, 2023
4.540
4.550
4.410
4.440
324,896
-0.05(-1.11%)
Aug 01, 2023
4.720
4.720
4.470
4.490
421,812
-0.30(-6.26%)
Jul 31, 2023
4.610
4.815
4.560
4.790
235,194
+0.24(+5.27%)
Jul 28, 2023
4.500
4.600
4.410
4.550
297,067
+0.08(+1.79%)
Jul 27, 2023
4.650
4.650
4.460
4.470
355,702
-0.19(-4.08%)
Jul 26, 2023
4.750
4.750
4.610
4.660
311,431
-0.04(-0.85%)
Jul 25, 2023
4.790
4.790
4.650
4.700
259,278
-0.07(-1.47%)
Jul 24, 2023
4.920
4.920
4.750
4.770
308,304
-0.04(-0.83%)
Jul 21, 2023
4.940
4.990
4.810
4.810
222,635
-0.15(-3.02%)
Jul 20, 2023
4.970
5.081
4.860
4.960
326,780
-0.06(-1.20%)
Jul 19, 2023
5.020
5.170
5.000
5.020
364,171
+0.01(+0.20%)
Jul 18, 2023
5.040
5.100
5.002
5.010
279,161
+0.03(+0.60%)
Jul 17, 2023
5.030
5.045
4.920
4.980
178,245
-0.05(-0.99%)
Jul 14, 2023
5.150
5.185
4.990
5.030
272,836
-0.14(-2.71%)
Jul 13, 2023
5.260
5.270
5.120
5.170
238,543
-0.08(-1.52%)
Jul 12, 2023
5.150
5.260
5.130
5.250
398,708
+0.18(+3.55%)
Jul 11, 2023
4.950
5.130
4.950
5.070
267,758
+0.12(+2.42%)
Jul 10, 2023
4.920
5.030
4.860
4.950
229,680
+0.03(+0.61%)
Jul 07, 2023
4.850
4.985
4.850
4.920
346,121
+0.10(+2.07%)
Jul 06, 2023
5.000
5.000
4.790
4.820
289,458
-0.18(-3.60%)
Jul 05, 2023
5.160
5.160
4.970
5.000
292,956
-0.07(-1.38%)
Jul 03, 2023
5.000
5.150
4.980
5.070
276,191
+0.12(+2.42%)
Jun 30, 2023
4.730
4.950
4.680
4.950
383,352
+0.21(+4.43%)
Jun 29, 2023
4.670
4.740
4.580
4.740
180,830
+0.05(+1.07%)
Jun 28, 2023
4.710
4.730
4.610
4.690
192,716
-0.02(-0.42%)
Jun 27, 2023
4.760
4.810
4.580
4.710
278,842
-0.05(-1.05%)
Jun 26, 2023
4.780
4.780
4.680
4.760
76,452
+0.02(+0.42%)
Jun 23, 2023
4.790
4.830
4.640
4.740
229,698
+0.04(+0.85%)
Jun 22, 2023
4.710
4.760
4.670
4.700
218,729
+0.00(+0.00%)
Jun 21, 2023
4.680
4.720
4.610
4.700
169,897
+0.02(+0.43%)
Jun 20, 2023
4.820
4.840
4.610
4.680
354,484
-0.18(-3.70%)
Jun 16, 2023
4.920
5.040
4.820
4.860
289,606
-0.07(-1.42%)
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.