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
One Stop Systems Inc
(NQ:
OSS
)
2.410
UNCHANGED
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 (%)
May 17, 2024
2.320
2.500
2.320
2.410
23,424
+0.09(+3.88%)
May 16, 2024
2.250
2.400
2.177
2.320
47,309
+0.06(+2.65%)
May 15, 2024
2.260
2.460
2.170
2.260
110,251
+0.10(+4.63%)
May 14, 2024
2.390
2.420
2.130
2.160
152,292
-0.21(-8.86%)
May 13, 2024
2.720
2.769
2.360
2.370
148,121
-0.29(-11.07%)
May 10, 2024
2.970
2.970
2.650
2.665
63,054
-0.29(-9.66%)
May 09, 2024
2.900
3.000
2.850
2.950
27,135
+0.06(+2.08%)
May 08, 2024
3.010
3.130
2.810
2.890
23,540
-0.12(-3.99%)
May 07, 2024
3.050
3.150
2.995
3.010
34,999
+0.01(+0.33%)
May 06, 2024
2.880
3.090
2.750
3.000
41,407
+0.11(+3.81%)
May 03, 2024
2.900
3.030
2.820
2.890
71,969
+0.00(+0.00%)
May 02, 2024
2.870
2.934
2.840
2.890
51,647
+0.09(+3.21%)
May 01, 2024
2.840
2.965
2.760
2.800
62,994
-0.04(-1.41%)
Apr 30, 2024
2.790
3.000
2.748
2.840
66,829
+0.06(+2.16%)
Apr 29, 2024
2.930
3.020
2.760
2.780
29,785
-0.06(-2.11%)
Apr 26, 2024
2.930
2.982
2.760
2.840
46,359
-0.10(-3.40%)
Apr 25, 2024
2.850
2.980
2.850
2.940
13,073
+0.09(+3.16%)
Apr 24, 2024
2.740
2.940
2.740
2.850
18,504
+0.07(+2.52%)
Apr 23, 2024
2.850
2.900
2.720
2.780
22,549
-0.01(-0.36%)
Apr 22, 2024
2.850
2.858
2.545
2.790
99,257
+0.01(+0.36%)
Apr 19, 2024
2.930
2.990
2.770
2.780
79,684
-0.20(-6.71%)
Apr 18, 2024
2.960
3.033
2.870
2.980
29,695
+0.02(+0.68%)
Apr 17, 2024
2.990
3.070
2.880
2.960
44,111
-0.02(-0.67%)
Apr 16, 2024
2.780
2.990
2.770
2.980
41,766
+0.11(+4.01%)
Apr 15, 2024
3.140
3.140
2.780
2.865
71,050
-0.26(-8.47%)
Apr 12, 2024
3.240
3.330
3.060
3.130
82,699
-0.07(-2.19%)
Apr 11, 2024
3.310
3.330
3.150
3.200
78,061
-0.10(-3.18%)
Apr 10, 2024
3.340
3.380
3.225
3.305
66,123
-0.03(-1.05%)
Apr 09, 2024
3.500
3.500
3.250
3.340
66,376
-0.07(-2.05%)
Apr 08, 2024
3.220
3.430
3.160
3.410
139,058
+0.19(+5.90%)
Apr 05, 2024
3.130
3.270
3.070
3.220
108,651
+0.09(+2.88%)
Apr 04, 2024
3.220
3.280
3.080
3.130
30,826
-0.09(-2.80%)
Apr 03, 2024
3.080
3.260
3.080
3.220
92,454
+0.08(+2.55%)
Apr 02, 2024
3.190
3.190
3.060
3.140
122,850
-0.05(-1.57%)
Apr 01, 2024
3.250
3.388
3.110
3.190
30,751
-0.07(-2.15%)
Mar 28, 2024
3.180
3.300
3.160
3.260
77,164
+0.07(+2.19%)
Mar 27, 2024
3.410
3.420
3.080
3.190
92,425
-0.13(-3.92%)
Mar 26, 2024
3.420
3.420
3.102
3.320
154,162
-0.04(-1.19%)
Mar 25, 2024
3.310
3.570
3.100
3.360
291,412
+0.12(+3.70%)
Mar 22, 2024
3.400
3.409
3.140
3.240
125,852
-0.09(-2.70%)
Mar 21, 2024
3.360
3.510
3.190
3.330
261,206
+0.02(+0.60%)
Mar 20, 2024
3.610
3.610
3.290
3.310
180,346
-0.33(-9.07%)
Mar 19, 2024
3.660
3.823
3.510
3.640
93,182
-0.10(-2.67%)
Mar 18, 2024
3.950
4.000
3.650
3.740
108,816
-0.16(-4.10%)
Mar 15, 2024
3.650
3.930
3.582
3.900
68,276
+0.22(+5.98%)
Mar 14, 2024
3.760
3.850
3.620
3.680
58,081
-0.02(-0.54%)
Mar 13, 2024
3.630
3.920
3.550
3.700
112,498
+0.14(+3.93%)
Mar 12, 2024
4.000
4.082
3.530
3.560
262,828
+0.03(+0.85%)
Mar 11, 2024
3.570
3.670
3.300
3.530
60,926
-0.01(-0.28%)
Mar 08, 2024
3.660
3.710
3.480
3.540
59,553
-0.06(-1.67%)
Mar 07, 2024
3.810
3.850
3.520
3.600
112,386
-0.16(-4.26%)
Mar 06, 2024
4.000
4.030
3.500
3.760
137,554
-0.24(-6.00%)
Mar 05, 2024
4.000
4.575
3.880
4.000
364,645
-0.03(-0.74%)
Mar 04, 2024
3.650
4.170
3.480
4.030
354,750
+0.61(+17.84%)
Mar 01, 2024
3.280
3.480
3.010
3.420
192,497
+0.15(+4.59%)
Feb 29, 2024
3.520
3.590
3.200
3.270
74,535
-0.16(-4.66%)
Feb 28, 2024
3.400
3.600
3.290
3.430
106,443
-0.21(-5.77%)
Feb 27, 2024
3.310
3.700
3.280
3.640
185,440
+0.43(+13.40%)
Feb 26, 2024
3.480
3.490
3.140
3.210
107,541
-0.23(-6.69%)
Feb 23, 2024
3.660
3.970
3.220
3.440
363,196
-0.21(-5.75%)
Feb 22, 2024
2.980
4.150
2.900
3.650
2,012,885
+0.86(+30.82%)
Feb 21, 2024
3.140
3.190
2.670
2.790
97,470
-0.26(-8.52%)
Feb 20, 2024
2.940
3.120
2.870
3.050
275,479
+0.34(+12.55%)
Feb 16, 2024
2.820
2.890
2.660
2.710
111,159
+0.00(+0.00%)
Feb 15, 2024
2.540
2.950
2.540
2.710
159,722
+0.21(+8.40%)
Feb 14, 2024
2.200
2.600
2.160
2.500
135,385
+0.35(+16.28%)
Feb 13, 2024
2.100
2.200
2.040
2.150
48,313
-0.03(-1.38%)
Feb 12, 2024
2.120
2.210
2.080
2.180
8,959
+0.03(+1.40%)
Feb 09, 2024
2.180
2.235
2.110
2.150
23,242
+0.02(+0.94%)
Feb 08, 2024
2.120
2.211
2.060
2.130
18,354
+0.00(+0.00%)
Feb 07, 2024
2.140
2.140
2.080
2.130
14,392
+0.08(+3.90%)
Feb 06, 2024
1.992
2.170
1.992
2.050
22,736
+0.07(+3.55%)
Feb 05, 2024
1.980
2.010
1.960
1.980
9,291
-0.03(-1.51%)
Feb 02, 2024
2.000
2.010
1.940
2.010
18,180
+0.00(+0.00%)
Feb 01, 2024
2.140
2.140
1.930
2.010
24,817
-0.08(-3.83%)
Jan 31, 2024
2.100
2.100
2.030
2.090
18,350
-0.01(-0.48%)
Jan 30, 2024
2.050
2.100
2.050
2.100
12,932
+0.00(+0.00%)
Jan 29, 2024
2.050
2.100
2.000
2.100
9,404
+0.08(+3.96%)
Jan 26, 2024
1.990
2.020
1.988
2.020
7,294
+0.04(+2.02%)
Jan 25, 2024
1.946
2.010
1.946
1.980
6,035
-0.01(-0.50%)
Jan 24, 2024
1.985
2.030
1.920
1.990
14,902
+0.03(+1.53%)
Jan 23, 2024
1.880
2.095
1.880
1.960
21,770
+0.05(+2.62%)
Jan 22, 2024
1.900
2.015
1.790
1.910
255,140
-0.03(-1.55%)
Jan 19, 2024
1.900
2.060
1.900
1.940
15,142
+0.02(+1.04%)
Jan 18, 2024
1.890
2.060
1.890
1.920
13,704
+0.00(+0.00%)
Jan 17, 2024
1.920
1.990
1.900
1.920
21,241
-0.01(-0.52%)
Jan 16, 2024
1.910
1.984
1.930
1.930
12,390
-0.04(-2.03%)
Jan 12, 2024
1.960
2.010
1.960
1.970
9,246
+0.06(+3.14%)
Jan 11, 2024
1.910
1.962
1.900
1.910
7,814
-0.03(-1.55%)
Jan 10, 2024
2.050
2.050
1.940
1.940
21,228
-0.12(-5.83%)
Jan 09, 2024
2.070
2.082
2.030
2.060
7,756
+0.03(+1.48%)
Jan 08, 2024
2.130
2.154
2.030
2.030
9,610
-0.11(-5.14%)
Jan 05, 2024
2.140
2.180
2.130
2.140
7,728
+0.00(+0.00%)
Jan 04, 2024
2.150
2.250
2.140
2.140
9,066
-0.04(-1.83%)
Jan 03, 2024
2.180
2.192
2.100
2.180
8,970
+0.05(+2.54%)
Jan 02, 2024
2.140
2.180
2.020
2.126
9,715
+0.03(+1.23%)
Dec 29, 2023
2.110
2.170
2.100
2.100
44,687
-0.05(-2.33%)
Dec 28, 2023
2.110
2.150
2.110
2.150
7,014
-0.01(-0.46%)
Dec 27, 2023
2.100
2.170
2.080
2.160
26,536
+0.06(+2.86%)
Dec 26, 2023
1.890
2.150
1.890
2.100
41,036
+0.18(+9.38%)
Dec 22, 2023
2.020
2.020
1.890
1.920
13,675
-0.02(-1.03%)
Dec 21, 2023
1.920
1.940
1.870
1.940
18,510
+0.03(+1.57%)
Dec 20, 2023
1.820
1.950
1.820
1.910
15,182
+0.01(+0.53%)
Dec 19, 2023
1.900
1.950
1.860
1.900
29,351
+0.00(+0.00%)
Dec 18, 2023
1.840
1.968
1.840
1.900
71,361
+0.01(+0.53%)
Dec 15, 2023
1.910
2.000
1.870
1.890
47,780
-0.03(-1.56%)
Dec 14, 2023
1.850
1.950
1.850
1.920
13,917
+0.05(+2.67%)
Dec 13, 2023
1.890
1.913
1.842
1.870
21,259
-0.01(-0.53%)
Dec 12, 2023
1.880
1.950
1.860
1.880
28,697
+0.01(+0.53%)
Dec 11, 2023
1.920
2.050
1.820
1.870
45,366
-0.10(-5.08%)
Dec 08, 2023
1.920
2.030
1.910
1.970
16,877
+0.05(+2.60%)
Dec 07, 2023
1.880
1.951
1.880
1.920
18,437
-0.00(-0.14%)
Dec 06, 2023
1.919
1.950
1.900
1.923
7,970
+0.00(+0.14%)
Dec 05, 2023
1.940
1.980
1.900
1.920
19,344
+0.00(+0.00%)
Dec 04, 2023
2.050
2.094
1.905
1.920
47,801
-0.18(-8.57%)
Dec 01, 2023
2.035
2.100
2.035
2.100
9,054
+0.04(+1.94%)
Nov 30, 2023
2.050
2.120
2.030
2.060
15,378
-0.01(-0.48%)
Nov 29, 2023
2.130
2.170
2.060
2.070
16,395
-0.04(-1.90%)
Nov 28, 2023
2.000
2.110
2.000
2.110
18,626
+0.07(+3.43%)
Nov 27, 2023
2.140
2.140
2.020
2.040
16,999
-0.06(-2.86%)
Nov 24, 2023
1.960
2.170
1.960
2.100
6,081
+0.07(+3.45%)
Nov 22, 2023
2.060
2.100
2.045
2.030
4,959
-0.03(-1.46%)
Nov 21, 2023
2.080
2.120
2.020
2.060
18,777
-0.08(-3.72%)
Nov 20, 2023
2.070
2.150
2.060
2.140
8,806
+0.05(+2.37%)
Nov 17, 2023
2.194
2.194
2.090
2.090
11,758
-0.05(-2.34%)
Nov 16, 2023
2.058
2.207
2.058
2.140
6,005
+0.03(+1.42%)
Nov 15, 2023
2.070
2.203
2.070
2.110
30,206
+0.09(+4.46%)
Nov 14, 2023
1.960
2.340
1.960
2.020
12,313
-0.02(-0.98%)
Nov 13, 2023
2.050
2.080
2.010
2.040
5,348
+0.03(+1.49%)
Nov 10, 2023
1.960
2.070
1.960
2.010
16,770
+0.04(+2.03%)
Nov 09, 2023
1.990
2.059
1.970
1.970
10,430
-0.02(-1.00%)
Nov 08, 2023
2.160
2.160
1.940
1.990
13,510
-0.17(-7.87%)
Nov 07, 2023
2.090
2.203
2.090
2.160
10,519
+0.04(+1.89%)
Nov 06, 2023
2.080
2.220
2.080
2.120
10,555
+0.00(+0.00%)
Nov 03, 2023
2.130
2.200
2.120
2.120
26,575
-0.01(-0.47%)
Nov 02, 2023
2.040
2.130
2.030
2.130
8,168
+0.12(+5.97%)
Nov 01, 2023
1.980
2.090
1.920
2.010
14,912
-0.02(-0.99%)
Oct 31, 2023
2.000
2.080
1.910
2.030
20,349
-0.01(-0.49%)
Oct 30, 2023
1.950
2.050
1.950
2.040
14,771
+0.01(+0.49%)
Oct 27, 2023
2.000
2.080
1.950
2.030
7,882
+0.03(+1.50%)
Oct 26, 2023
1.923
2.040
1.923
2.000
10,296
+0.05(+2.56%)
Oct 25, 2023
1.950
2.000
1.910
1.950
53,854
+0.03(+1.56%)
Oct 24, 2023
1.910
1.980
1.910
1.920
9,482
-0.01(-0.52%)
Oct 23, 2023
1.950
1.970
1.910
1.930
14,584
-0.04(-2.03%)
Oct 20, 2023
1.960
1.990
1.924
1.970
31,420
-0.02(-1.01%)
Oct 19, 2023
2.020
2.070
1.990
1.990
32,269
-0.06(-2.93%)
Oct 18, 2023
2.050
2.080
2.040
2.050
32,874
+0.01(+0.49%)
Oct 17, 2023
2.070
2.130
2.035
2.040
23,041
+0.01(+0.49%)
Oct 16, 2023
2.030
2.130
2.030
2.030
25,342
-0.01(-0.49%)
Oct 13, 2023
2.050
2.080
2.010
2.040
49,309
-0.01(-0.49%)
Oct 12, 2023
2.058
2.100
2.007
2.050
15,489
-0.03(-1.44%)
Oct 11, 2023
2.160
2.160
2.080
2.080
17,440
-0.04(-1.89%)
Oct 10, 2023
2.010
2.190
1.995
2.120
35,987
+0.09(+4.43%)
Oct 09, 2023
2.040
2.050
1.920
2.030
35,615
-0.01(-0.49%)
Oct 06, 2023
1.970
2.050
1.933
2.040
31,929
+0.15(+7.94%)
Oct 05, 2023
1.850
1.980
1.850
1.890
20,056
+0.02(+1.07%)
Oct 04, 2023
1.900
1.940
1.852
1.870
11,352
-0.05(-2.60%)
Oct 03, 2023
1.890
1.930
1.801
1.920
17,270
+0.04(+2.13%)
Oct 02, 2023
1.860
1.900
1.825
1.880
27,018
+0.03(+1.62%)
Sep 29, 2023
1.770
1.870
1.770
1.850
42,541
+0.07(+3.93%)
Sep 28, 2023
1.870
1.880
1.770
1.780
12,926
-0.06(-3.26%)
Sep 27, 2023
1.790
1.890
1.790
1.840
43,117
+0.04(+2.22%)
Sep 26, 2023
1.620
1.882
1.620
1.800
51,605
+0.22(+13.92%)
Sep 25, 2023
1.560
1.610
1.580
1.580
14,197
-0.02(-1.25%)
Sep 22, 2023
1.560
1.603
1.560
1.600
28,093
+0.02(+1.27%)
Sep 21, 2023
1.620
1.620
1.560
1.580
15,232
-0.04(-2.47%)
Sep 20, 2023
1.660
1.700
1.620
1.620
18,323
-0.04(-2.41%)
Sep 19, 2023
1.670
1.710
1.620
1.660
33,053
-0.04(-2.35%)
Sep 18, 2023
1.650
1.720
1.622
1.700
44,073
+0.05(+3.03%)
Sep 15, 2023
1.750
1.750
1.650
1.650
49,372
-0.05(-2.94%)
Sep 14, 2023
1.680
1.730
1.680
1.700
30,839
+0.00(+0.00%)
Sep 13, 2023
1.760
1.820
1.690
1.700
88,848
-0.05(-2.86%)
Sep 12, 2023
1.760
1.840
1.750
1.750
39,375
-0.03(-1.69%)
Sep 11, 2023
1.830
1.840
1.760
1.780
43,007
-0.08(-4.30%)
Sep 08, 2023
1.860
1.860
1.830
1.860
19,065
+0.01(+0.54%)
Sep 07, 2023
1.850
1.890
1.800
1.850
101,667
-0.04(-2.12%)
Sep 06, 2023
1.860
1.940
1.820
1.890
66,408
+0.00(+0.00%)
Sep 05, 2023
1.920
1.970
1.860
1.890
55,022
-0.07(-3.57%)
Sep 01, 2023
1.960
2.040
1.930
1.960
63,265
-0.03(-1.51%)
Aug 31, 2023
2.030
2.030
1.980
1.990
19,812
-0.05(-2.45%)
Aug 30, 2023
2.160
2.190
2.000
2.040
67,856
-0.11(-5.12%)
Aug 29, 2023
2.020
2.150
1.965
2.150
79,452
+0.11(+5.65%)
Aug 28, 2023
2.100
2.120
2.000
2.035
71,536
-0.01(-0.73%)
Aug 25, 2023
2.180
2.180
2.011
2.050
62,579
-0.05(-2.38%)
Aug 24, 2023
2.160
2.160
1.910
2.100
160,363
-0.05(-2.33%)
Aug 23, 2023
1.650
2.190
1.650
2.150
428,339
+0.49(+29.52%)
Aug 22, 2023
1.710
1.730
1.650
1.660
44,422
-0.06(-3.49%)
Aug 21, 2023
1.770
1.820
1.700
1.720
191,433
-0.05(-2.82%)
Aug 18, 2023
1.730
1.800
1.703
1.770
86,007
+0.07(+4.12%)
Aug 17, 2023
1.740
1.770
1.670
1.700
128,330
-0.04(-2.30%)
Aug 16, 2023
1.800
1.830
1.710
1.740
126,025
-0.03(-1.69%)
Aug 15, 2023
1.870
1.920
1.722
1.770
204,105
-0.13(-6.84%)
Aug 14, 2023
2.370
2.370
1.850
1.900
618,161
-0.47(-19.83%)
Aug 11, 2023
2.900
2.900
2.350
2.370
313,145
-0.85(-26.40%)
Aug 10, 2023
3.300
3.310
3.140
3.220
53,920
-0.04(-1.23%)
Aug 09, 2023
3.090
3.400
3.090
3.260
118,387
+0.10(+3.16%)
Aug 08, 2023
3.012
3.230
3.012
3.160
35,038
+0.13(+4.29%)
Aug 07, 2023
3.000
3.130
3.000
3.030
24,419
-0.03(-0.98%)
Aug 04, 2023
3.010
3.120
3.000
3.060
23,495
+0.05(+1.66%)
Aug 03, 2023
3.160
3.250
3.000
3.010
36,687
-0.24(-7.38%)
Aug 02, 2023
3.260
3.280
3.010
3.250
71,253
+0.03(+0.93%)
Aug 01, 2023
2.990
3.400
2.930
3.220
284,662
+0.38(+13.38%)
Jul 31, 2023
2.810
2.893
2.800
2.840
284,864
-0.01(-0.35%)
Jul 28, 2023
2.760
2.900
2.750
2.850
86,821
+0.07(+2.52%)
Jul 27, 2023
2.870
2.880
2.780
2.780
30,748
-0.12(-4.14%)
Jul 26, 2023
2.950
2.950
2.860
2.900
9,658
-0.01(-0.34%)
Jul 25, 2023
2.980
2.980
2.895
2.910
13,970
+0.02(+0.69%)
Jul 24, 2023
2.930
2.960
2.850
2.890
16,457
+0.06(+2.12%)
Jul 21, 2023
2.940
2.940
2.830
2.830
18,942
-0.07(-2.41%)
Jul 20, 2023
2.850
2.970
2.820
2.900
17,341
+0.09(+3.20%)
Jul 19, 2023
2.820
2.870
2.755
2.810
19,477
-0.02(-0.71%)
Jul 18, 2023
2.800
2.890
2.790
2.830
30,600
+0.03(+1.07%)
Jul 17, 2023
2.840
2.930
2.800
2.800
60,198
-0.06(-2.10%)
Jul 14, 2023
2.900
2.950
2.860
2.860
5,381
-0.03(-1.04%)
Jul 13, 2023
2.860
2.980
2.857
2.890
19,573
+0.00(+0.00%)
Jul 12, 2023
2.910
2.980
2.860
2.890
19,223
+0.03(+1.05%)
Jul 11, 2023
2.840
2.950
2.820
2.860
18,928
+0.02(+0.70%)
Jul 10, 2023
2.830
2.910
2.830
2.840
43,605
-0.01(-0.35%)
Jul 07, 2023
2.770
2.900
2.760
2.850
19,659
+0.02(+0.71%)
Jul 06, 2023
2.880
2.940
2.770
2.830
43,692
-0.05(-1.74%)
Jul 05, 2023
2.830
2.979
2.830
2.880
53,576
+0.01(+0.35%)
Jul 03, 2023
2.900
3.000
2.830
2.870
26,689
+0.00(+0.00%)
Jun 30, 2023
2.890
2.970
2.790
2.870
14,445
-0.02(-0.69%)
Jun 29, 2023
2.780
2.930
2.755
2.890
21,140
+0.12(+4.33%)
Jun 28, 2023
2.760
2.860
2.750
2.770
32,222
-0.01(-0.36%)
Jun 27, 2023
2.800
2.830
2.760
2.780
34,866
-0.02(-0.71%)
Jun 26, 2023
2.900
2.950
2.770
2.800
37,979
-0.07(-2.44%)
Jun 23, 2023
2.980
3.024
2.860
2.870
42,214
-0.18(-5.90%)
Jun 22, 2023
3.200
3.200
3.050
3.050
36,631
-0.15(-4.69%)
Jun 21, 2023
3.200
3.279
3.170
3.200
54,288
+0.03(+0.95%)
Jun 20, 2023
3.420
3.420
3.090
3.170
89,177
-0.24(-7.04%)
Jun 16, 2023
3.020
3.410
3.020
3.410
103,459
+0.40(+13.29%)
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.