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
Mitcham Industries Inc
(NQ:
MIND
)
4.300
+0.030 (+0.70%)
Streaming Delayed Price
Updated: 12:06 PM EDT, May 24, 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 (%)
Apr 30, 2021
2.400
2.403
2.311
2.320
101,600
-0.06(-2.52%)
Apr 29, 2021
2.390
2.410
2.360
2.380
28,492
-0.02(-0.83%)
Apr 28, 2021
2.380
2.420
2.360
2.400
36,172
+0.05(+2.13%)
Apr 27, 2021
2.400
2.440
2.345
2.350
90,366
-0.04(-1.67%)
Apr 26, 2021
2.380
2.450
2.360
2.390
98,459
+0.04(+1.70%)
Apr 23, 2021
2.300
2.370
2.280
2.350
143,300
+0.07(+3.07%)
Apr 22, 2021
2.290
2.300
2.250
2.280
94,107
-0.01(-0.44%)
Apr 21, 2021
2.300
2.300
2.160
2.290
71,985
+0.09(+4.09%)
Apr 20, 2021
2.290
2.320
2.200
2.200
39,092
-0.09(-3.93%)
Apr 19, 2021
2.280
2.300
2.180
2.290
125,069
+0.03(+1.33%)
Apr 16, 2021
2.410
2.410
2.260
2.260
39,200
-0.13(-5.44%)
Apr 15, 2021
2.325
2.390
2.311
2.390
58,903
+0.08(+3.46%)
Apr 14, 2021
2.330
2.380
2.310
2.310
36,485
-0.05(-2.12%)
Apr 13, 2021
2.400
2.440
2.250
2.360
161,973
-0.02(-0.84%)
Apr 12, 2021
2.300
2.440
2.280
2.380
167,128
+0.04(+1.71%)
Apr 09, 2021
2.380
2.380
2.270
2.340
49,500
-0.02(-0.85%)
Apr 08, 2021
2.370
2.390
2.300
2.360
40,112
+0.00(+0.00%)
Apr 07, 2021
2.330
2.449
2.260
2.360
75,515
+0.03(+1.29%)
Apr 06, 2021
2.340
2.440
2.309
2.330
66,367
-0.03(-1.27%)
Apr 05, 2021
2.180
2.360
2.170
2.360
76,631
+0.18(+8.26%)
Apr 01, 2021
2.270
2.280
2.100
2.180
164,200
-0.07(-3.11%)
Mar 31, 2021
2.300
2.310
2.250
2.250
219,496
-0.04(-1.75%)
Mar 30, 2021
2.160
2.290
2.110
2.290
679,966
+0.09(+4.09%)
Mar 29, 2021
2.350
2.360
2.190
2.200
63,544
-0.14(-5.98%)
Mar 26, 2021
2.310
2.350
2.270
2.340
34,000
+0.04(+1.74%)
Mar 25, 2021
2.290
2.340
2.250
2.300
74,183
-0.07(-2.95%)
Mar 24, 2021
2.400
2.400
2.300
2.370
99,282
-0.03(-1.25%)
Mar 23, 2021
2.450
2.460
2.380
2.400
71,895
-0.07(-2.83%)
Mar 22, 2021
2.460
2.480
2.360
2.470
117,641
+0.01(+0.41%)
Mar 19, 2021
2.400
2.570
2.380
2.460
183,800
+0.06(+2.50%)
Mar 18, 2021
2.480
2.480
2.360
2.400
143,661
-0.08(-3.23%)
Mar 17, 2021
2.510
2.580
2.450
2.480
100,691
-0.06(-2.36%)
Mar 16, 2021
2.570
2.690
2.480
2.540
719,864
-0.01(-0.39%)
Mar 15, 2021
2.340
2.580
2.330
2.550
446,640
+0.20(+8.51%)
Mar 12, 2021
2.380
2.390
2.340
2.350
49,500
-0.03(-1.26%)
Mar 11, 2021
2.430
2.450
2.380
2.380
78,448
-0.05(-2.06%)
Mar 10, 2021
2.425
2.468
2.390
2.430
43,565
+0.01(+0.41%)
Mar 09, 2021
2.410
2.440
2.366
2.420
59,187
+0.05(+2.11%)
Mar 08, 2021
2.430
2.492
2.360
2.370
50,237
-0.05(-2.07%)
Mar 05, 2021
2.320
2.440
2.310
2.420
94,000
+0.02(+0.83%)
Mar 04, 2021
2.500
2.500
2.250
2.400
229,003
-0.10(-4.00%)
Mar 03, 2021
2.560
2.640
2.500
2.500
130,078
-0.08(-3.10%)
Mar 02, 2021
2.500
2.625
2.490
2.580
151,919
+0.08(+3.20%)
Mar 01, 2021
2.440
2.570
2.380
2.500
72,969
+0.08(+3.31%)
Feb 26, 2021
2.440
2.469
2.320
2.420
185,600
-0.10(-3.97%)
Feb 25, 2021
2.620
2.620
2.450
2.520
115,679
-0.08(-3.26%)
Feb 24, 2021
2.520
2.639
2.520
2.605
108,427
+0.08(+3.37%)
Feb 23, 2021
2.570
2.580
2.300
2.520
287,458
-0.08(-3.08%)
Feb 22, 2021
2.520
2.640
2.510
2.600
190,880
+0.05(+1.96%)
Feb 19, 2021
2.550
2.600
2.510
2.550
232,900
-0.01(-0.39%)
Feb 18, 2021
2.600
2.640
2.520
2.560
201,832
-0.07(-2.66%)
Feb 17, 2021
2.610
2.670
2.540
2.630
302,399
-0.04(-1.50%)
Feb 16, 2021
2.590
2.740
2.560
2.670
352,312
+0.08(+3.09%)
Feb 12, 2021
2.750
2.750
2.560
2.590
633,800
+0.00(+0.00%)
Feb 11, 2021
2.740
2.890
2.550
2.590
476,105
-0.16(-5.82%)
Feb 10, 2021
2.720
3.050
2.700
2.750
1,950,467
+0.30(+12.24%)
Feb 09, 2021
2.210
2.490
2.190
2.450
733,575
+0.23(+10.36%)
Feb 08, 2021
2.270
2.320
2.160
2.220
200,746
-0.02(-0.89%)
Feb 05, 2021
2.280
2.290
2.200
2.240
106,900
-0.03(-1.32%)
Feb 04, 2021
2.190
2.300
2.110
2.270
187,885
+0.11(+5.09%)
Feb 03, 2021
2.140
2.200
2.140
2.160
39,173
+0.03(+1.41%)
Feb 02, 2021
2.120
2.150
2.100
2.130
38,204
-0.01(-0.29%)
Feb 01, 2021
2.140
2.180
2.070
2.136
126,572
-0.00(-0.18%)
Jan 29, 2021
2.210
2.250
2.070
2.140
121,900
-0.11(-4.89%)
Jan 28, 2021
2.160
2.280
2.080
2.250
352,003
+0.12(+5.63%)
Jan 27, 2021
2.100
2.180
2.100
2.130
76,673
-0.05(-2.29%)
Jan 26, 2021
2.120
2.190
2.110
2.180
105,670
+0.06(+2.83%)
Jan 25, 2021
2.100
2.160
2.050
2.120
142,497
+0.03(+1.44%)
Jan 22, 2021
2.110
2.150
2.060
2.090
104,600
-0.03(-1.42%)
Jan 21, 2021
2.150
2.200
2.120
2.120
91,308
-0.01(-0.47%)
Jan 20, 2021
2.120
2.190
2.110
2.130
78,239
+0.00(+0.00%)
Jan 19, 2021
2.150
2.210
2.130
2.130
77,533
-0.02(-0.93%)
Jan 15, 2021
2.160
2.310
2.100
2.150
313,900
+0.00(+0.00%)
Jan 14, 2021
2.180
2.200
2.150
2.150
71,943
-0.06(-2.71%)
Jan 13, 2021
2.180
2.230
2.110
2.210
141,193
+0.03(+1.38%)
Jan 12, 2021
2.110
2.220
2.110
2.180
103,819
+0.04(+1.87%)
Jan 11, 2021
2.120
2.160
2.100
2.140
46,901
+0.01(+0.47%)
Jan 08, 2021
2.130
2.190
2.080
2.130
66,900
-0.06(-2.74%)
Jan 07, 2021
2.160
2.220
2.150
2.190
59,949
+0.00(+0.00%)
Jan 06, 2021
2.210
2.244
2.166
2.190
41,520
-0.02(-0.90%)
Jan 05, 2021
2.190
2.240
2.190
2.210
74,089
+0.00(+0.00%)
Jan 04, 2021
2.240
2.240
2.176
2.210
40,052
-0.03(-1.34%)
Dec 31, 2020
2.240
2.240
2.240
89,668
+0.02(+0.90%)
Dec 30, 2020
2.180
2.240
2.180
2.220
89,668
+0.04(+1.83%)
Dec 29, 2020
2.250
2.250
2.150
2.180
74,779
-0.01(-0.46%)
Dec 28, 2020
2.200
2.220
2.130
2.190
93,157
+0.01(+0.46%)
Dec 24, 2020
2.130
2.240
2.080
2.180
63,000
+0.03(+1.40%)
Dec 23, 2020
2.130
2.170
2.071
2.150
72,296
+0.00(+0.00%)
Dec 22, 2020
2.170
2.170
2.060
2.150
90,447
+0.00(+0.00%)
Dec 21, 2020
2.200
2.220
2.060
2.150
147,294
-0.07(-3.15%)
Dec 18, 2020
2.200
2.280
2.200
2.220
158,800
-0.03(-1.33%)
Dec 17, 2020
2.220
2.300
2.120
2.250
543,085
+0.01(+0.45%)
Dec 16, 2020
2.150
2.860
2.090
2.240
6,003,880
+0.47(+26.55%)
Dec 15, 2020
2.490
3.290
1.700
1.770
3,512,492
-0.70(-28.34%)
Dec 14, 2020
2.510
2.610
2.442
2.470
65,875
-0.04(-1.59%)
Dec 11, 2020
2.500
2.520
2.350
2.510
38,300
+0.01(+0.40%)
Dec 10, 2020
2.530
2.600
2.450
2.500
42,063
-0.03(-1.19%)
Dec 09, 2020
2.430
2.600
2.430
2.530
53,050
+0.06(+2.43%)
Dec 08, 2020
2.500
2.590
2.450
2.470
86,181
-0.03(-1.20%)
Dec 07, 2020
2.540
2.670
2.480
2.500
79,761
-0.04(-1.57%)
Dec 04, 2020
2.540
2.700
2.470
2.540
171,300
+0.09(+3.67%)
Dec 03, 2020
2.220
2.470
2.220
2.450
72,360
+0.09(+3.98%)
Dec 02, 2020
2.370
2.428
2.190
2.356
29,965
-0.00(-0.16%)
Dec 01, 2020
2.450
2.476
2.330
2.360
80,812
+0.12(+5.36%)
Nov 30, 2020
2.220
2.300
2.120
2.240
35,952
+0.12(+5.66%)
Nov 27, 2020
2.180
2.200
2.092
2.120
26,800
-0.04(-1.85%)
Nov 25, 2020
2.130
2.180
2.100
2.160
32,100
+0.04(+1.89%)
Nov 24, 2020
2.030
2.170
2.030
2.120
58,245
+0.09(+4.43%)
Nov 23, 2020
2.080
2.095
1.960
2.030
31,449
-0.03(-1.46%)
Nov 20, 2020
2.110
2.123
1.990
2.060
60,800
-0.03(-1.44%)
Nov 19, 2020
2.120
2.140
2.085
2.090
11,324
-0.03(-1.42%)
Nov 18, 2020
2.100
2.140
2.080
2.120
19,988
+0.01(+0.47%)
Nov 17, 2020
2.110
2.130
2.050
2.110
13,977
-0.03(-1.40%)
Nov 16, 2020
2.200
2.210
2.120
2.140
51,999
-0.02(-0.93%)
Nov 13, 2020
2.045
2.160
2.045
2.160
13,200
+0.09(+4.35%)
Nov 12, 2020
2.050
2.130
2.050
2.070
12,645
-0.01(-0.48%)
Nov 11, 2020
2.050
2.130
2.050
2.080
6,332
+0.03(+1.46%)
Nov 10, 2020
2.118
2.118
2.050
2.050
13,087
-0.03(-1.44%)
Nov 09, 2020
2.080
2.260
2.050
2.080
70,220
+0.05(+2.46%)
Nov 06, 2020
2.020
2.050
1.910
2.030
56,600
-0.01(-0.49%)
Nov 05, 2020
2.080
2.097
2.020
2.040
43,474
-0.06(-2.86%)
Nov 04, 2020
2.100
2.160
2.080
2.100
4,264
+0.01(+0.48%)
Nov 03, 2020
2.070
2.130
2.010
2.090
21,569
+0.04(+1.95%)
Nov 02, 2020
2.070
2.140
2.030
2.050
20,670
+0.00(+0.00%)
Oct 30, 2020
2.100
2.130
2.050
2.050
24,500
-0.05(-2.38%)
Oct 29, 2020
2.170
2.170
2.100
2.100
30,975
+0.00(+0.00%)
Oct 28, 2020
2.250
2.267
2.090
2.100
44,461
-0.17(-7.49%)
Oct 27, 2020
2.230
2.300
2.230
2.270
26,402
+0.03(+1.34%)
Oct 26, 2020
2.310
2.310
2.220
2.240
94,759
-0.07(-3.03%)
Oct 23, 2020
2.310
2.350
2.200
2.310
122,900
+0.03(+1.32%)
Oct 22, 2020
2.220
2.340
2.150
2.280
107,568
+0.10(+4.59%)
Oct 21, 2020
2.250
2.260
2.180
2.180
14,625
-0.07(-3.11%)
Oct 20, 2020
2.250
2.260
2.210
2.250
37,477
-0.01(-0.44%)
Oct 19, 2020
2.260
2.360
2.220
2.260
25,047
-0.02(-0.88%)
Oct 16, 2020
2.350
2.350
2.260
2.280
37,900
-0.07(-2.98%)
Oct 15, 2020
2.350
2.400
2.323
2.350
52,042
-0.02(-1.05%)
Oct 14, 2020
2.490
2.524
2.358
2.375
53,390
-0.12(-4.62%)
Oct 13, 2020
2.440
2.510
2.400
2.490
77,065
+0.07(+2.89%)
Oct 12, 2020
2.450
2.450
2.400
2.420
23,331
-0.01(-0.41%)
Oct 09, 2020
2.450
2.480
2.422
2.430
56,100
+0.01(+0.41%)
Oct 08, 2020
2.380
2.430
2.250
2.420
70,552
+0.05(+2.11%)
Oct 07, 2020
2.340
2.410
2.315
2.370
31,563
+0.02(+0.85%)
Oct 06, 2020
2.190
2.360
2.160
2.350
111,339
+0.19(+8.80%)
Oct 05, 2020
2.170
2.190
2.120
2.160
22,538
-0.01(-0.46%)
Oct 02, 2020
2.110
2.200
2.110
2.170
30,900
+0.00(+0.00%)
Oct 01, 2020
2.090
2.200
2.090
2.170
78,627
+0.09(+4.33%)
Sep 30, 2020
2.120
2.160
2.080
2.080
59,244
-0.01(-0.48%)
Sep 29, 2020
2.010
2.120
2.010
2.090
129,846
-0.02(-0.95%)
Sep 28, 2020
2.100
2.180
2.010
2.110
128,335
+0.05(+2.43%)
Sep 25, 2020
2.120
2.150
2.060
2.060
20,200
-0.01(-0.48%)
Sep 24, 2020
2.010
2.172
2.010
2.070
23,704
+0.03(+1.47%)
Sep 23, 2020
2.070
2.100
2.000
2.040
66,865
-0.04(-1.92%)
Sep 22, 2020
2.170
2.200
2.000
2.080
132,708
-0.14(-6.31%)
Sep 21, 2020
2.240
2.251
2.146
2.220
64,356
-0.06(-2.63%)
Sep 18, 2020
2.260
2.300
2.220
2.280
46,100
+0.01(+0.44%)
Sep 17, 2020
2.220
2.300
2.210
2.270
20,963
+0.04(+1.79%)
Sep 16, 2020
2.230
2.360
2.210
2.230
57,303
+0.01(+0.45%)
Sep 15, 2020
2.330
2.540
2.220
2.220
103,777
-0.16(-6.72%)
Sep 14, 2020
2.400
2.550
2.380
2.380
81,667
+0.05(+2.15%)
Sep 11, 2020
2.370
2.370
2.291
2.330
18,400
-0.05(-2.10%)
Sep 10, 2020
2.250
2.440
2.250
2.380
42,764
+0.13(+5.78%)
Sep 09, 2020
2.360
2.370
2.250
2.250
40,543
-0.08(-3.43%)
Sep 08, 2020
2.400
2.490
2.300
2.330
70,743
-0.08(-3.32%)
Sep 04, 2020
2.350
2.420
2.250
2.410
62,700
+0.13(+5.70%)
Sep 03, 2020
2.560
2.570
2.270
2.280
109,596
-0.30(-11.63%)
Sep 02, 2020
2.590
2.650
2.515
2.580
69,870
+0.00(+0.00%)
Sep 01, 2020
2.550
2.600
2.510
2.580
67,592
+0.08(+3.20%)
Aug 31, 2020
2.390
2.550
2.360
2.500
123,553
+0.15(+6.38%)
Aug 28, 2020
2.220
2.410
2.220
2.350
17,800
+0.10(+4.44%)
Aug 27, 2020
2.380
2.380
2.250
2.250
65,380
-0.13(-5.46%)
Aug 26, 2020
2.370
2.420
2.339
2.380
27,857
+0.04(+1.71%)
Aug 25, 2020
2.370
2.420
2.300
2.340
49,613
-0.04(-1.68%)
Aug 24, 2020
2.270
2.420
2.250
2.380
44,026
+0.10(+4.39%)
Aug 21, 2020
2.250
2.310
2.210
2.280
47,000
+0.03(+1.33%)
Aug 20, 2020
2.213
2.280
2.213
2.250
18,559
+0.00(+0.00%)
Aug 19, 2020
2.250
2.280
2.220
2.250
22,204
+0.00(+0.00%)
Aug 18, 2020
2.260
2.340
2.200
2.250
42,013
-0.01(-0.44%)
Aug 17, 2020
2.360
2.430
2.244
2.260
60,525
-0.05(-2.16%)
Aug 14, 2020
2.220
2.320
2.210
2.310
15,400
+0.08(+3.59%)
Aug 13, 2020
2.200
2.440
2.200
2.230
40,922
+0.04(+1.83%)
Aug 12, 2020
2.440
2.440
2.180
2.190
209,285
-0.25(-10.25%)
Aug 11, 2020
2.610
2.680
2.440
2.440
80,443
-0.12(-4.69%)
Aug 10, 2020
2.530
2.630
2.480
2.560
99,885
+0.02(+0.79%)
Aug 07, 2020
2.580
2.590
2.300
2.540
98,000
-0.07(-2.68%)
Aug 06, 2020
2.450
2.780
2.410
2.610
164,810
+0.19(+7.85%)
Aug 05, 2020
2.300
2.490
2.300
2.420
79,827
+0.13(+5.68%)
Aug 04, 2020
2.340
2.390
2.290
2.290
36,793
-0.11(-4.58%)
Aug 03, 2020
2.340
2.400
2.280
2.400
49,083
+0.12(+5.26%)
Jul 31, 2020
2.390
2.457
2.250
2.280
47,800
-0.09(-3.80%)
Jul 30, 2020
2.370
2.440
2.300
2.370
103,906
+0.00(+0.00%)
Jul 29, 2020
2.370
2.420
2.320
2.370
55,069
+0.01(+0.42%)
Jul 28, 2020
2.490
2.490
2.311
2.360
122,543
-0.04(-1.67%)
Jul 27, 2020
2.580
2.640
2.400
2.400
291,557
-0.18(-6.98%)
Jul 24, 2020
2.230
2.730
2.220
2.580
455,900
+0.36(+16.22%)
Jul 23, 2020
2.390
2.420
2.160
2.220
180,136
-0.14(-5.93%)
Jul 22, 2020
2.360
2.450
2.340
2.360
50,842
-0.01(-0.42%)
Jul 21, 2020
2.310
2.450
2.310
2.370
50,672
+0.09(+3.95%)
Jul 20, 2020
2.550
2.550
2.220
2.280
191,989
-0.30(-11.63%)
Jul 17, 2020
2.550
2.740
2.550
2.580
131,600
+0.03(+1.18%)
Jul 16, 2020
2.460
2.613
2.210
2.550
224,170
-0.19(-6.93%)
Jul 15, 2020
2.220
2.760
2.220
2.740
454,047
+0.51(+22.87%)
Jul 14, 2020
1.950
2.270
1.900
2.230
340,233
+0.28(+14.36%)
Jul 13, 2020
1.830
2.190
1.750
1.950
777,561
+0.37(+23.42%)
Jul 10, 2020
1.590
1.640
1.580
1.580
58,300
-0.02(-1.25%)
Jul 09, 2020
1.640
1.670
1.570
1.600
109,121
-0.05(-3.03%)
Jul 08, 2020
1.630
1.710
1.610
1.650
363,622
+0.04(+2.48%)
Jul 07, 2020
1.640
1.670
1.600
1.610
69,473
-0.03(-1.83%)
Jul 06, 2020
1.570
1.680
1.570
1.640
115,212
+0.09(+5.81%)
Jul 02, 2020
1.590
1.712
1.540
1.550
156,100
-0.02(-1.27%)
Jul 01, 2020
1.600
1.750
1.560
1.570
97,182
-0.03(-1.88%)
Jun 30, 2020
1.640
1.757
1.600
1.600
129,241
-0.05(-3.03%)
Jun 29, 2020
1.600
1.797
1.600
1.650
110,770
+0.05(+3.12%)
Jun 26, 2020
1.630
1.730
1.600
1.600
157,200
-0.09(-5.33%)
Jun 25, 2020
1.810
1.850
1.650
1.690
210,764
-0.16(-8.65%)
Jun 24, 2020
2.050
2.050
1.850
1.850
145,179
-0.21(-10.19%)
Jun 23, 2020
2.080
2.120
2.030
2.060
65,019
+0.00(+0.00%)
Jun 22, 2020
2.000
2.210
1.940
2.060
116,753
+0.12(+6.19%)
Jun 19, 2020
2.000
2.120
1.870
1.940
154,800
-0.02(-1.02%)
Jun 18, 2020
2.100
2.160
1.910
1.960
156,078
-0.16(-7.55%)
Jun 17, 2020
2.320
2.400
2.100
2.120
138,493
-0.17(-7.42%)
Jun 16, 2020
2.480
2.600
2.280
2.290
235,810
+0.08(+3.62%)
Jun 15, 2020
2.050
2.620
2.000
2.210
771,765
+0.23(+11.62%)
Jun 12, 2020
1.880
2.100
1.880
1.980
164,000
+0.15(+8.20%)
Jun 11, 2020
1.660
1.880
1.660
1.830
128,816
-0.08(-4.19%)
Jun 10, 2020
2.110
2.110
1.640
1.910
181,341
-0.17(-8.17%)
Jun 09, 2020
2.170
2.170
2.010
2.080
102,108
-0.01(-0.48%)
Jun 08, 2020
1.940
2.250
1.940
2.090
393,817
+0.21(+11.17%)
Jun 05, 2020
1.700
1.980
1.700
1.880
223,500
+0.20(+11.90%)
Jun 04, 2020
1.760
1.760
1.620
1.680
102,388
-0.07(-4.00%)
Jun 03, 2020
1.680
1.800
1.650
1.750
156,938
+0.07(+4.17%)
Jun 02, 2020
1.530
1.690
1.500
1.680
152,083
+0.14(+9.09%)
Jun 01, 2020
1.500
1.599
1.470
1.540
70,598
+0.00(+0.00%)
May 29, 2020
1.510
1.560
1.450
1.540
126,200
-0.03(-1.91%)
May 28, 2020
1.650
1.750
1.510
1.570
209,387
-0.13(-7.65%)
May 27, 2020
1.680
1.850
1.550
1.700
524,964
-0.15(-8.11%)
May 26, 2020
1.350
1.890
1.300
1.850
2,760,389
+0.70(+60.87%)
May 22, 2020
0.8900
1.250
0.8379
1.150
1,018,500
+0.28(+32.03%)
May 21, 2020
0.8100
0.9000
0.7601
0.8710
414,005
+0.08(+10.24%)
May 20, 2020
0.7800
0.8400
0.7400
0.7901
1,447,040
+0.05(+6.77%)
May 19, 2020
0.7730
0.7927
0.7400
0.7400
136,979
-0.03(-3.90%)
May 18, 2020
0.8000
0.8500
0.7200
0.7700
42,460
+0.01(+1.85%)
May 15, 2020
0.7500
0.8900
0.7500
0.7560
74,300
-0.02(-3.08%)
May 14, 2020
0.7625
0.7813
0.7500
0.7800
98,081
-0.02(-2.50%)
May 13, 2020
0.8600
0.8600
0.7500
0.8000
50,467
-0.06(-6.98%)
May 12, 2020
0.8800
0.9200
0.8600
0.8600
22,876
-0.02(-2.27%)
May 11, 2020
0.9250
0.9298
0.8500
0.8800
49,805
-0.05(-5.38%)
May 08, 2020
0.9765
0.9799
0.7905
0.9300
46,300
-0.04(-4.12%)
May 07, 2020
0.8900
1.000
0.8900
0.9700
13,314
+0.02(+2.11%)
May 06, 2020
0.9700
0.9899
0.9500
0.9500
14,303
-0.03(-3.06%)
May 05, 2020
1.000
1.010
0.9300
0.9800
43,334
-0.00(-0.02%)
May 04, 2020
0.9200
0.9901
0.9200
0.9802
44,699
+0.06(+6.01%)
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.