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
Aersale Corp WT
(NQ:
ASLEW
)
N/A
UNCHANGED
Last Price
Updated:
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 (%)
Nov 30, 2021
6.870
6.900
6.750
6.705
267,843
-0.13(-1.97%)
Nov 29, 2021
6.950
7.270
6.730
6.840
783,088
+0.38(+5.88%)
Nov 26, 2021
6.290
6.460
6.000
6.460
114,016
-0.08(-1.22%)
Nov 24, 2021
6.200
6.600
6.070
6.540
89,485
+0.34(+5.48%)
Nov 23, 2021
6.590
6.590
5.820
6.200
271,501
-0.15(-2.36%)
Nov 22, 2021
6.520
6.690
6.210
6.350
154,304
-0.16(-2.46%)
Nov 19, 2021
7.270
7.270
6.480
6.510
219,669
-0.58(-8.18%)
Nov 18, 2021
6.990
7.150
7.020
7.090
186,477
+0.43(+6.46%)
Nov 17, 2021
6.500
7.400
6.500
6.660
203,185
+0.08(+1.22%)
Nov 16, 2021
7.210
7.210
6.390
6.580
205,231
-0.52(-7.32%)
Nov 15, 2021
7.250
7.750
6.770
7.100
246,706
-0.38(-5.08%)
Nov 12, 2021
7.690
8.410
7.280
7.480
119,343
-0.12(-1.58%)
Nov 11, 2021
7.210
7.870
6.950
7.600
273,909
+0.36(+4.97%)
Nov 10, 2021
7.100
7.240
751,056
-4.11(-36.21%)
Nov 09, 2021
11.80
12.50
11.34
11.35
216,066
+0.00(+0.00%)
Nov 08, 2021
10.86
11.42
10.00
11.35
172,764
+0.52(+4.80%)
Nov 05, 2021
11.20
11.35
10.60
10.83
101,938
-0.21(-1.90%)
Nov 04, 2021
11.33
11.50
10.20
11.04
91,738
-0.35(-3.07%)
Nov 03, 2021
11.89
12.05
11.25
11.39
146,784
-0.66(-5.48%)
Nov 02, 2021
12.45
12.45
11.56
12.05
78,050
-0.10(-0.82%)
Nov 01, 2021
11.00
12.49
11.85
12.15
192,039
+1.23(+11.26%)
Oct 29, 2021
11.18
11.91
10.50
10.92
289,303
+0.32(+3.02%)
Oct 28, 2021
10.00
10.84
9.990
10.60
220,700
+0.80(+8.16%)
Oct 27, 2021
8.210
10.26
8.050
9.800
457,130
+1.72(+21.29%)
Oct 26, 2021
7.900
8.080
237,959
+0.07(+0.87%)
Oct 25, 2021
8.040
8.230
7.910
8.010
170,911
+0.32(+4.16%)
Oct 22, 2021
7.930
8.140
7.360
7.690
219,505
-0.50(-6.11%)
Oct 21, 2021
8.460
8.730
7.980
8.190
291,939
-0.05(-0.61%)
Oct 20, 2021
8.160
8.620
8.000
8.240
238,899
+0.37(+4.70%)
Oct 19, 2021
7.890
8.170
7.550
7.870
175,264
+0.51(+6.93%)
Oct 18, 2021
7.200
7.860
7.050
7.360
171,929
+0.31(+4.40%)
Oct 15, 2021
7.200
7.260
6.968
7.050
102,655
+0.02(+0.28%)
Oct 14, 2021
7.180
7.180
6.830
7.030
75,597
+0.27(+3.99%)
Oct 13, 2021
6.710
6.970
6.710
6.760
59,231
-0.01(-0.15%)
Oct 12, 2021
6.780
6.950
6.720
6.770
104,975
+0.00(+0.00%)
Oct 11, 2021
6.900
6.980
6.690
6.770
96,906
+0.13(+1.96%)
Oct 08, 2021
6.630
6.800
6.480
6.640
104,171
+0.03(+0.45%)
Oct 07, 2021
6.540
6.780
6.530
6.610
93,719
+0.16(+2.48%)
Oct 06, 2021
6.500
6.640
6.320
6.450
529,347
-0.18(-2.71%)
Oct 05, 2021
6.270
6.690
6.270
6.630
726,262
+0.48(+7.80%)
Oct 04, 2021
6.580
6.580
6.135
6.150
265,698
-0.03(-0.49%)
Oct 01, 2021
6.350
6.570
6.160
6.180
190,448
+0.03(+0.49%)
Sep 30, 2021
6.220
6.301
6.060
6.150
322,546
+0.13(+2.16%)
Sep 29, 2021
6.300
6.470
5.990
6.020
124,370
-0.08(-1.31%)
Sep 28, 2021
6.290
6.570
5.980
6.100
607,261
-0.17(-2.71%)
Sep 27, 2021
5.310
6.270
5.200
6.270
1,263,113
+1.95(+45.14%)
Sep 24, 2021
4.260
4.380
4.260
4.320
32,573
+0.04(+0.97%)
Sep 23, 2021
4.120
4.290
4.120
4.279
93,167
+0.18(+4.36%)
Sep 22, 2021
4.130
4.180
4.040
4.100
80,272
+0.15(+3.80%)
Sep 21, 2021
3.490
3.990
3.490
3.950
101,617
+0.35(+9.72%)
Sep 20, 2021
3.540
3.540
3.426
3.600
16,079
+0.02(+0.70%)
Sep 17, 2021
3.540
3.600
3.540
3.575
10,828
-0.01(-0.42%)
Sep 16, 2021
3.561
3.595
3.450
3.590
5,465
+0.04(+1.13%)
Sep 15, 2021
3.530
3.560
3.430
3.550
13,800
+0.01(+0.23%)
Sep 14, 2021
3.420
3.600
3.410
3.542
24,709
+0.02(+0.62%)
Sep 13, 2021
3.600
3.600
3.370
3.520
84,394
-0.05(-1.40%)
Sep 10, 2021
3.550
3.590
3.510
3.570
26,317
+0.00(+0.00%)
Sep 09, 2021
3.590
3.625
3.550
3.570
36,865
-0.04(-1.11%)
Sep 08, 2021
3.620
3.690
3.600
3.610
14,350
-0.07(-1.90%)
Sep 07, 2021
3.490
3.700
3.490
3.680
8,352
+0.03(+0.68%)
Sep 03, 2021
3.540
3.690
3.540
3.655
5,026
+0.00(+0.14%)
Sep 02, 2021
3.760
3.790
3.520
3.650
26,696
+0.10(+2.82%)
Sep 01, 2021
3.600
3.740
3.480
3.550
29,136
-0.03(-0.84%)
Aug 31, 2021
3.590
3.650
3.510
3.580
16,427
-0.01(-0.28%)
Aug 30, 2021
3.800
3.800
3.300
3.590
37,355
+0.08(+2.43%)
Aug 27, 2021
3.360
3.710
3.360
3.505
76,081
+0.12(+3.70%)
Aug 26, 2021
3.340
3.480
3.340
3.380
29,253
+0.03(+0.90%)
Aug 25, 2021
3.410
3.500
3.300
3.350
44,906
-0.01(-0.30%)
Aug 24, 2021
3.490
3.700
3.250
3.360
96,724
-0.24(-6.67%)
Aug 23, 2021
3.450
3.800
3.450
3.600
74,620
+0.12(+3.45%)
Aug 20, 2021
3.610
3.680
3.480
3.480
38,740
+0.02(+0.58%)
Aug 19, 2021
3.600
3.600
3.420
3.460
15,065
-0.09(-2.54%)
Aug 18, 2021
3.400
3.740
3.400
3.550
125,797
+0.20(+5.97%)
Aug 17, 2021
3.550
3.550
3.280
3.350
133,479
-0.20(-5.64%)
Aug 16, 2021
3.665
3.760
3.550
3.550
38,071
-0.05(-1.39%)
Aug 13, 2021
3.860
3.860
3.490
3.600
39,004
+0.00(+0.00%)
Aug 12, 2021
3.550
3.650
3.530
3.600
62,511
+0.05(+1.41%)
Aug 11, 2021
3.290
3.550
3.210
3.550
73,311
+0.30(+9.23%)
Aug 10, 2021
3.130
3.380
2.999
3.250
389,981
+0.45(+16.07%)
Aug 09, 2021
2.770
2.800
2.770
2.800
43,128
+0.03(+1.09%)
Aug 06, 2021
2.830
2.830
2.750
2.770
19,008
+0.03(+1.09%)
Aug 05, 2021
2.630
2.840
2.630
2.740
35,597
-0.07(-2.49%)
Aug 04, 2021
2.840
2.850
2.750
2.810
5,035
-0.03(-1.06%)
Aug 03, 2021
2.850
2.850
2.660
2.840
3,000
+0.06(+2.34%)
Aug 02, 2021
2.800
2.800
2.720
2.775
2,799
-0.00(-0.18%)
Jul 30, 2021
2.720
2.780
2.720
2.780
8,606
+0.03(+1.09%)
Jul 29, 2021
2.800
2.800
2.660
2.750
17,048
-0.01(-0.36%)
Jul 28, 2021
2.780
2.810
2.750
2.760
23,215
+0.00(+0.00%)
Jul 27, 2021
2.770
2.860
2.740
2.760
18,031
-0.02(-0.72%)
Jul 26, 2021
2.820
2.830
2.745
2.780
19,333
-0.06(-2.11%)
Jul 23, 2021
2.840
2.900
2.775
2.840
9,850
+0.00(+0.18%)
Jul 22, 2021
2.770
2.870
2.750
2.835
9,750
-0.06(-1.90%)
Jul 21, 2021
2.830
2.890
2.830
2.890
18,973
+0.04(+1.40%)
Jul 20, 2021
2.800
2.850
2.570
2.850
23,497
+0.10(+3.64%)
Jul 19, 2021
2.700
2.750
2.570
2.750
70,262
+0.00(+0.00%)
Jul 16, 2021
2.550
2.840
2.550
2.750
8,350
+0.03(+1.08%)
Jul 15, 2021
2.740
2.850
2.570
2.720
54,282
-0.11(-3.87%)
Jul 14, 2021
2.440
3.000
2.440
2.830
9,707
-0.05(-1.74%)
Jul 13, 2021
3.000
3.010
2.880
2.880
20,257
-0.12(-4.00%)
Jul 12, 2021
2.940
3.000
2.900
3.000
6,909
-0.05(-1.64%)
Jul 09, 2021
3.000
3.108
3.000
3.050
26,136
+0.16(+5.59%)
Jul 08, 2021
2.950
2.990
2.840
2.888
22,137
-0.06(-2.09%)
Jul 07, 2021
2.905
2.960
2.905
2.950
4,290
-0.01(-0.34%)
Jul 06, 2021
3.000
3.080
2.915
2.960
1,625
-0.15(-4.82%)
Jul 02, 2021
2.950
3.140
2.950
3.110
78,997
+0.20(+6.87%)
Jul 01, 2021
2.940
2.974
2.890
2.910
12,888
+0.06(+2.11%)
Jun 30, 2021
2.800
2.990
2.750
2.850
45,590
+0.02(+0.88%)
Jun 29, 2021
2.940
2.940
2.730
2.825
2,301
-0.08(-2.74%)
Jun 28, 2021
2.670
2.905
2.670
2.905
11,162
+0.15(+5.62%)
Jun 25, 2021
2.950
2.950
2.670
2.750
46,809
-0.15(-5.18%)
Jun 24, 2021
2.871
3.100
2.860
2.900
37,524
+0.00(+0.00%)
Jun 23, 2021
2.700
2.990
2.700
2.900
18,497
-0.03(-1.02%)
Jun 22, 2021
3.000
3.000
2.920
2.930
15,339
+0.01(+0.17%)
Jun 21, 2021
2.900
3.020
2.850
2.925
16,998
-0.17(-5.34%)
Jun 18, 2021
3.020
3.130
2.910
3.090
44,773
-0.01(-0.32%)
Jun 17, 2021
3.080
3.110
3.000
3.100
52,560
-0.01(-0.32%)
Jun 16, 2021
3.050
3.110
3.010
3.110
29,260
+0.02(+0.65%)
Jun 15, 2021
2.600
3.090
2.600
3.090
49,662
+0.06(+2.15%)
Jun 14, 2021
3.015
3.075
3.015
3.025
6,330
-0.00(-0.17%)
Jun 11, 2021
3.030
3.150
2.978
3.030
17,955
+0.00(+0.00%)
Jun 10, 2021
3.100
3.100
2.970
3.030
43,809
-0.07(-2.26%)
Jun 09, 2021
3.000
3.100
2.841
3.100
40,176
+0.10(+3.33%)
Jun 08, 2021
2.890
3.020
2.880
3.000
123,889
+0.12(+4.17%)
Jun 07, 2021
2.760
2.930
2.760
2.880
86,474
+0.09(+3.23%)
Jun 04, 2021
2.670
2.790
2.670
2.790
18,384
+0.11(+4.10%)
Jun 03, 2021
2.640
2.700
2.570
2.680
113,200
+0.14(+5.51%)
Jun 02, 2021
2.700
2.700
2.530
2.540
8,862
-0.06(-2.31%)
Jun 01, 2021
2.550
2.610
2.500
2.600
70,182
+0.05(+1.96%)
May 28, 2021
2.520
2.550
2.500
2.550
15,765
+0.05(+2.00%)
May 27, 2021
2.500
2.540
2.490
2.500
5,237
+0.03(+1.21%)
May 26, 2021
2.470
2.470
2.470
2.470
4,418
+0.00(+0.00%)
May 25, 2021
2.500
2.540
2.400
2.470
79,313
-0.03(-1.20%)
May 24, 2021
2.360
2.540
2.360
2.500
111,397
-0.01(-0.40%)
May 21, 2021
2.520
2.520
2.490
2.510
3,981
+0.01(+0.40%)
May 20, 2021
2.500
2.500
2.260
2.500
97,030
+0.00(+0.00%)
May 19, 2021
2.450
2.500
2.390
2.500
38,885
+0.00(+0.00%)
May 18, 2021
2.540
2.560
2.500
2.500
16,067
+0.00(+0.00%)
May 17, 2021
2.330
2.510
2.330
2.500
38,573
+0.08(+3.22%)
May 14, 2021
2.200
2.480
2.020
2.422
82,746
+0.22(+10.09%)
May 13, 2021
2.390
2.410
2.100
2.200
72,191
-0.16(-6.78%)
May 12, 2021
2.400
2.500
2.350
2.360
39,211
+0.02(+0.85%)
May 11, 2021
2.379
2.402
2.300
2.340
31,905
-0.13(-5.26%)
May 10, 2021
2.510
2.510
2.400
2.470
17,367
-0.08(-3.14%)
May 07, 2021
2.700
2.750
2.500
2.550
40,213
-0.09(-3.41%)
May 06, 2021
2.690
2.690
2.520
2.640
75,385
-0.01(-0.38%)
May 05, 2021
2.660
2.750
2.540
2.650
87,903
-0.01(-0.38%)
May 04, 2021
2.560
2.660
2.380
2.660
27,905
+0.06(+2.31%)
May 03, 2021
2.600
2.600
2.530
2.600
12,013
+0.00(+0.00%)
Apr 30, 2021
2.600
2.600
2.450
2.600
82,700
+0.02(+0.78%)
Apr 29, 2021
2.600
2.600
2.430
2.580
34,927
+0.01(+0.39%)
Apr 28, 2021
2.600
2.600
2.390
2.570
20,878
+0.06(+2.39%)
Apr 27, 2021
2.510
2.510
2.360
2.510
6,464
-0.06(-2.33%)
Apr 26, 2021
2.520
2.570
2.330
2.570
18,874
+0.12(+4.90%)
Apr 23, 2021
2.500
2.559
2.400
2.450
155,600
+0.04(+1.66%)
Apr 22, 2021
2.429
2.540
2.360
2.410
146,059
+0.09(+3.88%)
Apr 21, 2021
2.250
2.325
2.250
2.320
128,979
-0.11(-4.53%)
Apr 20, 2021
2.430
2.550
2.383
2.430
132,468
-0.12(-4.71%)
Apr 19, 2021
2.460
2.600
2.380
2.550
81,692
+0.05(+2.00%)
Apr 16, 2021
2.490
2.570
2.410
2.500
62,600
-0.04(-1.57%)
Apr 15, 2021
2.600
2.650
2.400
2.540
106,749
-0.05(-1.93%)
Apr 14, 2021
2.530
2.632
2.460
2.590
91,444
+0.14(+5.71%)
Apr 13, 2021
2.440
2.540
2.400
2.450
38,066
-0.05(-2.00%)
Apr 12, 2021
2.570
2.584
2.410
2.500
58,354
-0.07(-2.72%)
Apr 09, 2021
2.420
2.570
2.420
2.570
64,700
+0.11(+4.68%)
Apr 08, 2021
2.480
2.480
2.430
2.455
37,490
+0.02(+1.03%)
Apr 07, 2021
2.330
2.470
2.260
2.430
11,060
+0.15(+6.58%)
Apr 06, 2021
2.260
2.300
2.240
2.280
69,681
+0.05(+2.24%)
Apr 05, 2021
2.210
2.290
2.210
2.230
89,668
+0.01(+0.45%)
Apr 01, 2021
2.170
2.300
2.120
2.220
23,600
+0.01(+0.45%)
Mar 31, 2021
2.250
2.270
2.090
2.210
31,294
+0.01(+0.45%)
Mar 30, 2021
2.300
2.330
2.200
2.200
89,335
-0.15(-6.38%)
Mar 29, 2021
2.300
2.350
2.260
2.350
38,770
+0.09(+3.98%)
Mar 26, 2021
2.280
2.380
2.260
2.260
36,700
-0.00(-0.04%)
Mar 25, 2021
2.160
2.300
2.150
2.261
189,615
-0.08(-3.38%)
Mar 24, 2021
2.590
2.590
2.137
2.340
208,333
-0.18(-7.14%)
Mar 23, 2021
2.470
2.630
2.440
2.520
319,456
+0.09(+3.70%)
Mar 22, 2021
2.500
2.500
2.380
2.430
157,293
+0.05(+2.10%)
Mar 19, 2021
2.440
2.500
2.328
2.380
138,100
+0.05(+2.15%)
Mar 18, 2021
2.310
2.490
2.280
2.330
349,620
+0.07(+3.10%)
Mar 17, 2021
2.150
2.320
2.150
2.260
283,809
+0.11(+5.12%)
Mar 16, 2021
1.940
2.255
1.930
2.150
663,985
-0.22(-9.28%)
Mar 15, 2021
2.000
3.250
1.900
2.370
1,659,793
+0.52(+28.11%)
Mar 12, 2021
1.870
1.900
1.830
1.850
187,000
+0.03(+1.65%)
Mar 11, 2021
1.880
1.920
1.820
1.820
394,842
-0.03(-1.62%)
Mar 10, 2021
1.875
1.900
1.790
1.850
104,258
+0.02(+1.09%)
Mar 09, 2021
1.950
1.950
1.820
1.830
67,393
-0.07(-3.68%)
Mar 08, 2021
1.905
1.915
1.700
1.900
131,604
+0.09(+4.97%)
Mar 05, 2021
1.800
1.910
1.700
1.810
314,000
+0.02(+1.12%)
Mar 04, 2021
1.985
1.990
1.660
1.790
338,875
-0.17(-8.67%)
Mar 03, 2021
1.970
2.000
1.870
1.960
280,829
-0.02(-1.00%)
Mar 02, 2021
2.010
2.040
1.870
1.980
216,326
+0.01(+0.49%)
Mar 01, 2021
2.020
2.090
1.870
1.970
47,048
+0.02(+1.29%)
Feb 26, 2021
1.880
1.990
1.730
1.945
68,500
+0.04(+1.83%)
Feb 25, 2021
2.200
2.200
1.900
1.910
112,385
-0.20(-9.48%)
Feb 24, 2021
1.990
2.165
1.960
2.110
89,235
+0.10(+4.98%)
Feb 23, 2021
2.150
2.190
1.925
2.010
221,339
-0.04(-1.95%)
Feb 22, 2021
2.030
2.140
2.020
2.050
62,085
-0.06(-2.84%)
Feb 19, 2021
2.130
2.200
2.070
2.110
112,600
-0.04(-1.87%)
Feb 18, 2021
2.110
2.190
2.070
2.150
54,503
+0.10(+5.13%)
Feb 17, 2021
2.050
2.180
2.020
2.045
98,581
+0.04(+1.74%)
Feb 16, 2021
2.150
2.290
2.010
2.010
143,691
-0.13(-6.07%)
Feb 12, 2021
2.305
2.305
2.140
2.140
39,100
-0.03(-1.38%)
Feb 11, 2021
2.370
2.430
2.170
2.170
113,713
-0.19(-8.05%)
Feb 10, 2021
2.580
2.580
2.030
2.360
334,505
-0.09(-3.67%)
Feb 09, 2021
2.800
2.800
2.380
2.450
478,884
-0.27(-9.93%)
Feb 08, 2021
2.800
2.800
2.570
2.720
150,143
-0.04(-1.45%)
Feb 05, 2021
2.830
2.850
2.700
2.760
100,200
-0.07(-2.47%)
Feb 04, 2021
2.660
2.950
2.660
2.830
78,044
-0.03(-1.05%)
Feb 03, 2021
2.750
2.890
2.550
2.860
158,888
+0.23(+8.75%)
Feb 02, 2021
2.800
2.850
2.560
2.630
160,087
-0.15(-5.40%)
Feb 01, 2021
2.750
2.970
2.650
2.780
146,673
+0.14(+5.30%)
Jan 29, 2021
2.710
2.840
2.540
2.640
148,000
-0.03(-1.12%)
Jan 28, 2021
2.790
2.850
2.650
2.670
100,617
-0.03(-1.11%)
Jan 27, 2021
2.860
2.999
2.700
2.700
201,969
-0.27(-9.09%)
Jan 26, 2021
3.090
3.120
2.850
2.970
135,507
-0.08(-2.62%)
Jan 25, 2021
2.950
3.110
2.940
3.050
687,794
+0.10(+3.39%)
Jan 22, 2021
3.170
3.170
2.800
2.950
200,700
-0.05(-1.67%)
Jan 21, 2021
3.000
3.040
2.960
3.000
95,874
+0.03(+1.01%)
Jan 20, 2021
2.730
3.190
2.640
2.970
259,559
+0.25(+9.19%)
Jan 19, 2021
2.510
2.770
2.401
2.720
275,502
+0.13(+5.02%)
Jan 15, 2021
2.680
2.800
2.590
2.590
161,500
-0.13(-4.78%)
Jan 14, 2021
2.880
2.900
2.650
2.720
143,025
-0.08(-2.86%)
Jan 13, 2021
2.760
3.250
2.700
2.800
263,496
+0.05(+1.82%)
Jan 12, 2021
2.880
3.300
2.520
2.750
297,720
-0.04(-1.43%)
Jan 11, 2021
2.490
2.940
2.350
2.790
302,732
+0.11(+4.10%)
Jan 08, 2021
3.100
3.120
2.620
2.680
318,500
-0.22(-7.59%)
Jan 07, 2021
3.290
3.480
2.580
2.900
867,666
+0.16(+5.84%)
Jan 06, 2021
2.490
3.000
2.430
2.740
332,936
+0.34(+14.17%)
Jan 05, 2021
2.220
2.400
2.160
2.400
326,746
+0.18(+8.11%)
Jan 04, 2021
1.950
2.290
1.840
2.220
781,807
+0.36(+19.35%)
Dec 31, 2020
1.860
1.860
1.860
427,738
-0.04(-2.11%)
Dec 30, 2020
1.950
2.000
1.660
1.900
427,738
+0.00(+0.00%)
Dec 29, 2020
2.250
2.300
1.740
1.900
623,259
-0.45(-19.15%)
Dec 28, 2020
1.400
2.370
1.200
2.350
1,045,901
+0.96(+69.08%)
Dec 24, 2020
1.250
1.480
1.147
1.390
421,300
+0.26(+23.00%)
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.