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
Phunware, Inc. - Common Stock
(NQ:
PHUN
)
3.010
-0.210 (-6.52%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 20, 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 (%)
Mar 28, 2024
9.620
9.690
8.880
8.960
682,403
-0.74(-7.63%)
Mar 27, 2024
9.640
9.960
9.350
9.700
658,594
+0.08(+0.83%)
Mar 26, 2024
10.40
10.76
8.770
9.620
2,867,376
-0.40(-3.99%)
Mar 25, 2024
9.600
10.46
9.570
10.02
2,075,839
+0.51(+5.36%)
Mar 22, 2024
9.860
10.36
9.510
9.510
720,276
-0.50(-5.00%)
Mar 21, 2024
10.50
10.57
9.410
10.01
829,144
-0.32(-3.10%)
Mar 20, 2024
10.01
11.21
9.925
10.33
1,544,908
+0.31(+3.09%)
Mar 19, 2024
10.00
10.35
9.300
10.02
506,973
-0.44(-4.21%)
Mar 18, 2024
10.43
10.69
10.02
10.46
629,359
-0.13(-1.23%)
Mar 15, 2024
8.730
10.72
8.620
10.59
1,929,532
+1.82(+20.75%)
Mar 14, 2024
9.040
9.160
8.200
8.770
803,076
-0.43(-4.67%)
Mar 13, 2024
9.900
10.30
8.820
9.200
1,163,498
-1.20(-11.54%)
Mar 12, 2024
10.40
10.49
9.350
10.40
983,267
-0.02(-0.19%)
Mar 11, 2024
10.15
11.08
10.04
10.42
1,129,751
-0.06(-0.57%)
Mar 08, 2024
10.80
11.25
9.900
10.48
1,282,570
-0.41(-3.76%)
Mar 07, 2024
10.55
12.08
10.31
10.89
4,915,194
+0.62(+6.04%)
Mar 06, 2024
13.33
13.70
10.15
10.27
6,384,069
-4.45(-30.23%)
Mar 05, 2024
15.99
17.99
13.06
14.72
26,067,272
+2.31(+18.61%)
Mar 04, 2024
8.520
16.89
8.515
12.41
69,094,368
+5.33(+75.28%)
Mar 01, 2024
6.780
7.350
5.900
7.080
1,298,034
+0.04(+0.57%)
Feb 29, 2024
7.870
8.115
7.030
7.040
996,434
-1.18(-14.36%)
Feb 28, 2024
8.280
8.580
7.420
8.220
972,748
-0.07(-0.84%)
Feb 27, 2024
8.980
9.980
7.550
8.290
1,731,374
-0.51(-5.80%)
Feb 26, 2024
8.750
10.25
7.375
8.800
1,755,171
-0.67(-7.12%)
Feb 23, 2024
9.505
10.13
8.575
9.475
2,393,980
-3.17(-25.07%)
Feb 22, 2024
13.29
13.55
12.01
12.64
783,438
-0.57(-4.31%)
Feb 21, 2024
14.01
14.13
13.14
13.21
628,753
-1.30(-8.96%)
Feb 20, 2024
14.35
14.74
13.50
14.52
631,463
-0.43(-2.91%)
Feb 16, 2024
15.10
15.25
14.47
14.95
728,982
-0.38(-2.48%)
Feb 15, 2024
16.60
17.00
14.78
15.33
1,720,863
+0.24(+1.59%)
Feb 14, 2024
15.84
16.10
14.76
15.09
766,645
+0.69(+4.79%)
Feb 13, 2024
15.50
15.50
14.10
14.40
996,693
-1.57(-9.86%)
Feb 12, 2024
16.82
16.84
15.32
15.97
967,266
-0.85(-5.02%)
Feb 09, 2024
18.46
18.46
16.50
16.82
1,266,527
-1.70(-9.18%)
Feb 08, 2024
15.96
19.02
15.84
18.52
2,196,452
+1.60(+9.46%)
Feb 07, 2024
16.40
17.35
15.50
16.92
3,027,608
-2.87(-14.50%)
Feb 06, 2024
20.95
21.72
18.25
19.79
2,478,084
-0.71(-3.46%)
Feb 05, 2024
17.50
21.23
17.50
20.50
5,177,527
+3.41(+19.92%)
Feb 02, 2024
17.65
17.80
16.26
17.09
1,257,170
-0.16(-0.93%)
Feb 01, 2024
17.41
18.18
16.25
17.25
1,955,812
+1.24(+7.78%)
Jan 31, 2024
14.12
17.40
14.12
16.01
2,298,074
+1.55(+10.68%)
Jan 30, 2024
14.18
15.87
12.71
14.46
2,375,025
-0.14(-0.99%)
Jan 29, 2024
16.50
17.00
14.10
14.61
2,222,879
-1.29(-8.08%)
Jan 26, 2024
16.21
18.50
15.16
15.89
4,486,198
+0.88(+5.86%)
Jan 25, 2024
16.11
16.68
14.57
15.02
3,194,585
-2.28(-13.18%)
Jan 24, 2024
19.00
21.95
16.66
17.30
7,506,042
-4.20(-19.54%)
Jan 23, 2024
22.30
24.01
18.77
21.50
11,157,025
+3.56(+19.85%)
Jan 22, 2024
14.01
20.00
14.01
17.93
15,218,202
+5.26(+41.55%)
Jan 19, 2024
10.66
13.15
9.000
12.67
11,057,249
+0.56(+4.67%)
Jan 18, 2024
11.00
14.49
10.00
12.11
12,379,980
+3.97(+48.89%)
Jan 17, 2024
8.065
12.16
7.750
8.130
10,239,693
-12.87(-61.29%)
Jan 16, 2024
7.000
24.50
6.660
21.00
32,255,970
+17.21(+453.49%)
Jan 12, 2024
3.800
3.800
3.765
3.795
81,720
+0.04(+0.93%)
Jan 11, 2024
3.775
3.790
3.750
3.760
95,387
+0.00(+0.13%)
Jan 10, 2024
3.760
3.825
3.710
3.755
99,556
-0.08(-1.96%)
Jan 09, 2024
3.990
3.990
3.725
3.830
108,816
+0.06(+1.59%)
Jan 08, 2024
3.700
3.890
3.575
3.770
90,291
-0.04(-0.92%)
Jan 05, 2024
3.825
3.860
3.750
3.805
65,150
-0.05(-1.42%)
Jan 04, 2024
3.945
4.000
3.705
3.860
119,684
-0.10(-2.53%)
Jan 03, 2024
4.000
4.090
3.900
3.960
115,445
-0.20(-4.69%)
Jan 02, 2024
4.250
4.265
4.025
4.155
99,501
+0.06(+1.34%)
Dec 29, 2023
4.300
4.305
3.900
4.100
193,082
-0.32(-7.13%)
Dec 28, 2023
3.970
4.650
3.950
4.415
265,657
+0.45(+11.35%)
Dec 27, 2023
4.000
4.020
3.900
3.965
96,828
+0.07(+1.93%)
Dec 26, 2023
3.900
4.050
3.835
3.890
99,529
-0.16(-3.95%)
Dec 22, 2023
4.000
4.125
3.880
4.050
103,510
+0.05(+1.25%)
Dec 21, 2023
4.000
4.000
3.750
4.000
89,877
+0.00(+0.00%)
Dec 20, 2023
4.000
4.125
3.935
4.000
82,045
+0.06(+1.65%)
Dec 19, 2023
4.000
4.030
3.800
3.935
103,322
+0.03(+0.77%)
Dec 18, 2023
4.230
4.230
3.900
3.905
84,275
+0.01(+0.26%)
Dec 15, 2023
4.150
4.240
3.895
3.895
105,086
-0.00(-0.13%)
Dec 14, 2023
3.845
4.120
3.750
3.900
149,105
+0.30(+8.48%)
Dec 13, 2023
3.900
4.000
3.500
3.595
173,296
-0.31(-7.94%)
Dec 12, 2023
4.500
4.545
3.900
3.905
116,947
-0.56(-12.44%)
Dec 11, 2023
4.900
4.900
4.440
4.460
112,851
-0.11(-2.41%)
Dec 08, 2023
4.850
4.850
4.550
4.570
116,833
+0.04(+0.77%)
Dec 07, 2023
5.705
5.970
4.505
4.535
405,670
-1.87(-29.14%)
Dec 06, 2023
6.975
7.005
6.300
6.400
50,616
-0.44(-6.50%)
Dec 05, 2023
7.395
7.500
6.575
6.845
70,564
-0.53(-7.19%)
Dec 04, 2023
6.505
7.750
6.350
7.375
221,929
+1.09(+17.44%)
Dec 01, 2023
5.875
6.280
5.720
6.280
60,900
+0.47(+8.09%)
Nov 30, 2023
5.975
6.000
5.675
5.810
63,589
-0.14(-2.35%)
Nov 29, 2023
6.500
6.745
5.890
5.950
87,709
-0.55(-8.46%)
Nov 28, 2023
6.500
6.545
6.300
6.500
33,856
+0.10(+1.56%)
Nov 27, 2023
6.760
6.760
6.350
6.400
48,300
-0.10(-1.54%)
Nov 24, 2023
6.375
6.500
6.125
6.500
25,769
+0.13(+2.12%)
Nov 22, 2023
6.110
6.375
6.110
6.365
32,576
+0.08(+1.19%)
Nov 21, 2023
6.250
6.450
5.800
6.290
75,265
+0.04(+0.64%)
Nov 20, 2023
6.600
6.600
6.155
6.250
60,408
-0.21(-3.18%)
Nov 17, 2023
6.750
6.810
6.405
6.455
65,987
-0.47(-6.79%)
Nov 16, 2023
7.475
7.475
6.460
6.925
109,290
-0.51(-6.86%)
Nov 15, 2023
7.500
7.650
7.150
7.435
61,646
-0.15(-1.98%)
Nov 14, 2023
7.300
8.000
7.275
7.585
46,071
+0.21(+2.92%)
Nov 13, 2023
7.300
7.555
7.255
7.370
34,460
+0.05(+0.75%)
Nov 10, 2023
8.005
8.380
7.250
7.315
60,317
-1.04(-12.45%)
Nov 09, 2023
8.710
8.800
8.255
8.355
53,871
-0.43(-4.95%)
Nov 08, 2023
9.040
9.190
8.695
8.790
32,719
-0.40(-4.35%)
Nov 07, 2023
9.200
9.200
8.875
9.190
28,547
+0.29(+3.26%)
Nov 06, 2023
9.240
9.240
8.695
8.900
30,557
-0.13(-1.49%)
Nov 03, 2023
8.690
9.125
8.640
9.035
31,112
+0.46(+5.36%)
Nov 02, 2023
8.500
8.690
8.365
8.575
23,744
-0.03(-0.29%)
Nov 01, 2023
8.740
8.765
8.445
8.600
16,260
-0.14(-1.66%)
Oct 31, 2023
8.500
8.800
8.355
8.745
26,654
+0.41(+4.98%)
Oct 30, 2023
8.700
8.800
8.310
8.330
21,402
-0.37(-4.25%)
Oct 27, 2023
8.500
8.895
8.375
8.700
25,278
+0.11(+1.28%)
Oct 26, 2023
8.500
9.170
8.250
8.590
40,535
-0.03(-0.35%)
Oct 25, 2023
9.140
9.295
8.620
8.620
20,923
-0.73(-7.81%)
Oct 24, 2023
10.00
9.995
9.100
9.350
35,737
-0.28(-2.91%)
Oct 23, 2023
9.265
9.640
8.910
9.630
36,821
+0.41(+4.39%)
Oct 20, 2023
9.200
9.250
8.685
9.225
21,912
+0.22(+2.44%)
Oct 19, 2023
9.020
9.250
8.940
9.005
31,672
-0.02(-0.28%)
Oct 18, 2023
9.650
9.650
9.000
9.030
25,158
-0.28(-3.01%)
Oct 17, 2023
8.950
9.745
8.885
9.310
35,747
+0.21(+2.25%)
Oct 16, 2023
8.600
9.300
8.405
9.105
70,711
+0.55(+6.43%)
Oct 13, 2023
8.860
8.860
8.400
8.555
19,237
-0.24(-2.73%)
Oct 12, 2023
8.865
9.250
8.715
8.795
23,426
-0.21(-2.28%)
Oct 11, 2023
9.000
9.250
8.735
9.000
21,698
+0.12(+1.35%)
Oct 10, 2023
8.650
8.925
8.415
8.880
26,170
+0.54(+6.41%)
Oct 09, 2023
8.570
8.690
8.310
8.345
30,187
-0.15(-1.82%)
Oct 06, 2023
8.860
8.990
8.450
8.500
45,829
-0.05(-0.58%)
Oct 05, 2023
9.135
9.750
8.550
8.550
36,185
-0.50(-5.52%)
Oct 04, 2023
9.110
9.115
8.500
9.050
33,660
-0.10(-1.09%)
Oct 03, 2023
9.555
9.745
9.035
9.150
27,457
-0.35(-3.68%)
Oct 02, 2023
9.180
9.685
9.000
9.500
31,147
+0.55(+6.20%)
Sep 29, 2023
9.145
9.500
8.650
8.945
46,757
+0.13(+1.53%)
Sep 28, 2023
9.500
9.505
8.750
8.810
44,300
-0.69(-7.26%)
Sep 27, 2023
10.78
11.00
9.500
9.500
42,867
-0.75(-7.32%)
Sep 26, 2023
10.78
10.88
10.25
10.25
22,890
-0.12(-1.20%)
Sep 25, 2023
10.50
10.54
10.49
10.38
26,472
+0.31(+3.13%)
Sep 22, 2023
10.95
11.12
10.00
10.06
25,970
-0.43(-4.14%)
Sep 21, 2023
11.75
11.85
10.04
10.49
49,317
-1.31(-11.06%)
Sep 20, 2023
12.50
12.44
11.77
11.80
20,392
-0.25(-2.07%)
Sep 19, 2023
12.41
12.85
12.00
12.05
14,975
-0.30(-2.43%)
Sep 18, 2023
13.30
13.50
12.26
12.35
27,253
-0.47(-3.67%)
Sep 15, 2023
13.87
13.98
12.82
12.82
23,500
-0.38(-2.88%)
Sep 14, 2023
12.90
13.65
12.50
13.20
29,204
+0.67(+5.39%)
Sep 13, 2023
12.90
13.15
12.53
12.53
13,232
+0.02(+0.12%)
Sep 12, 2023
13.00
13.25
12.50
12.51
15,046
-0.43(-3.29%)
Sep 11, 2023
12.00
13.26
11.76
12.94
30,111
+0.90(+7.48%)
Sep 08, 2023
13.25
13.25
12.00
12.04
36,947
-0.69(-5.42%)
Sep 07, 2023
13.43
13.50
12.54
12.72
43,271
-0.71(-5.25%)
Sep 06, 2023
13.77
14.00
13.27
13.43
19,885
-0.27(-1.97%)
Sep 05, 2023
14.41
14.50
13.53
13.70
44,228
-0.32(-2.25%)
Sep 01, 2023
14.41
14.84
14.01
14.02
21,106
+0.04(+0.29%)
Aug 31, 2023
15.08
15.20
13.90
13.97
37,930
-1.26(-8.24%)
Aug 30, 2023
13.50
15.72
13.05
15.23
62,850
+1.72(+12.77%)
Aug 29, 2023
13.07
13.88
12.60
13.51
49,345
+0.26(+1.92%)
Aug 28, 2023
14.40
14.49
12.50
13.25
73,340
-1.08(-7.54%)
Aug 25, 2023
15.02
15.30
14.05
14.33
65,427
-0.03(-0.17%)
Aug 24, 2023
16.25
16.50
14.15
14.36
76,796
-1.66(-10.34%)
Aug 23, 2023
16.05
16.43
15.62
16.01
19,166
-0.24(-1.48%)
Aug 22, 2023
16.90
16.90
16.07
16.25
15,105
-0.36(-2.17%)
Aug 21, 2023
16.70
16.94
16.10
16.61
15,685
+0.09(+0.54%)
Aug 18, 2023
16.30
16.91
16.25
16.52
21,056
+0.25(+1.51%)
Aug 17, 2023
17.00
16.99
16.04
16.27
18,445
+0.02(+0.15%)
Aug 16, 2023
17.20
17.69
16.25
16.25
31,668
-0.79(-4.61%)
Aug 15, 2023
17.50
17.89
17.00
17.04
29,442
-0.65(-3.68%)
Aug 14, 2023
17.50
18.00
17.25
17.68
24,412
+0.04(+0.20%)
Aug 11, 2023
17.50
18.00
17.12
17.65
38,944
-0.50(-2.75%)
Aug 10, 2023
18.50
19.50
17.52
18.15
49,733
-0.35(-1.89%)
Aug 09, 2023
18.50
18.95
18.23
18.50
33,417
-0.25(-1.33%)
Aug 08, 2023
19.10
19.93
18.75
18.75
18,610
-0.91(-4.60%)
Aug 07, 2023
20.50
20.72
19.25
19.66
18,840
-1.23(-5.89%)
Aug 04, 2023
20.55
21.95
20.55
20.89
41,180
+0.34(+1.63%)
Aug 03, 2023
20.10
21.00
20.05
20.55
24,206
-0.02(-0.12%)
Aug 02, 2023
20.44
20.57
19.60
20.57
35,473
+0.07(+0.37%)
Aug 01, 2023
20.45
20.50
19.75
20.50
29,984
+0.05(+0.24%)
Jul 31, 2023
19.01
20.98
18.57
20.45
68,653
+1.50(+7.92%)
Jul 28, 2023
18.50
19.00
17.99
18.95
39,520
+0.75(+4.15%)
Jul 27, 2023
19.60
20.44
17.52
18.20
92,549
-2.44(-11.82%)
Jul 26, 2023
20.81
21.00
18.62
20.64
125,671
+2.19(+11.84%)
Jul 25, 2023
17.40
19.20
17.25
18.45
166,438
+1.25(+7.24%)
Jul 24, 2023
19.15
19.25
16.73
17.20
174,890
-1.80(-9.45%)
Jul 21, 2023
21.50
24.56
18.95
19.00
1,002,867
-0.39(-1.99%)
Jul 20, 2023
19.84
20.45
19.25
19.39
71,605
-0.21(-1.10%)
Jul 19, 2023
20.55
20.80
19.55
19.60
32,063
-0.90(-4.39%)
Jul 18, 2023
20.79
20.85
20.14
20.50
15,899
+0.09(+0.47%)
Jul 17, 2023
20.50
21.10
19.75
20.41
25,580
-0.41(-1.99%)
Jul 14, 2023
20.50
21.05
20.01
20.82
58,131
+0.87(+4.36%)
Jul 13, 2023
20.00
20.30
19.02
19.95
47,577
+0.45(+2.31%)
Jul 12, 2023
20.50
20.25
18.68
19.50
79,203
-0.45(-2.26%)
Jul 11, 2023
22.00
22.00
19.68
19.95
46,612
-1.50(-7.01%)
Jul 10, 2023
22.56
23.33
21.13
21.45
34,196
-1.20(-5.28%)
Jul 07, 2023
24.62
25.00
16.66
22.65
42,667
-2.35(-9.40%)
Jul 06, 2023
26.45
26.50
24.44
25.00
22,318
-1.20(-4.58%)
Jul 05, 2023
26.00
27.00
26.00
26.20
42,132
+0.20(+0.77%)
Jul 03, 2023
27.00
27.00
25.75
26.00
10,396
-1.00(-3.70%)
Jun 30, 2023
27.50
27.50
26.55
27.00
8,603
-0.20(-0.72%)
Jun 29, 2023
26.50
27.25
26.09
27.20
9,202
+1.20(+4.60%)
Jun 28, 2023
26.00
27.05
25.50
26.00
10,454
+0.36(+1.38%)
Jun 27, 2023
25.54
26.00
25.05
25.64
17,090
-0.40(-1.54%)
Jun 26, 2023
25.65
26.80
25.50
26.05
7,519
+0.47(+1.84%)
Jun 23, 2023
27.00
27.48
25.10
25.57
34,565
-1.18(-4.41%)
Jun 22, 2023
26.93
27.46
26.00
26.75
8,752
+0.20(+0.77%)
Jun 21, 2023
28.00
28.00
26.25
26.55
21,257
-0.95(-3.45%)
Jun 20, 2023
29.66
30.00
27.50
27.50
32,814
-1.00(-3.51%)
Jun 16, 2023
29.00
29.00
28.50
28.50
8,844
+0.00(+0.00%)
Jun 15, 2023
28.00
29.00
28.00
28.50
13,271
+0.55(+1.99%)
Jun 14, 2023
28.50
29.00
27.95
27.95
15,805
-0.04(-0.13%)
Jun 13, 2023
28.00
28.83
27.77
27.98
17,144
-0.52(-1.82%)
Jun 12, 2023
28.00
29.00
27.89
28.50
13,237
+0.73(+2.61%)
Jun 09, 2023
29.00
30.00
27.59
27.77
24,462
-1.28(-4.41%)
Jun 08, 2023
30.00
30.50
28.25
29.05
33,588
-1.30(-4.27%)
Jun 07, 2023
29.90
31.35
29.88
30.35
10,081
-0.25(-0.82%)
Jun 06, 2023
30.00
30.75
29.45
30.60
8,107
+0.64(+2.14%)
Jun 05, 2023
30.00
30.50
29.50
29.96
10,859
+0.46(+1.56%)
Jun 02, 2023
30.00
31.00
29.50
29.50
9,877
-0.52(-1.72%)
Jun 01, 2023
29.85
30.75
29.10
30.02
11,942
+0.41(+1.40%)
May 31, 2023
30.14
30.90
28.50
29.60
11,449
-0.16(-0.54%)
May 30, 2023
31.00
31.75
29.62
29.76
8,513
-1.10(-3.56%)
May 26, 2023
30.00
30.87
30.00
30.86
7,616
+0.82(+2.75%)
May 25, 2023
32.00
32.12
29.57
30.04
10,002
-2.07(-6.46%)
May 24, 2023
31.50
32.40
30.77
32.11
10,776
+0.61(+1.94%)
May 23, 2023
32.00
33.50
31.50
31.50
14,482
-0.66(-2.04%)
May 22, 2023
31.00
32.95
31.00
32.16
18,154
+1.66(+5.43%)
May 19, 2023
32.25
33.06
30.50
30.50
20,682
-2.60(-7.85%)
May 18, 2023
30.00
33.52
29.50
33.10
23,177
+3.19(+10.67%)
May 17, 2023
29.27
30.50
28.80
29.91
7,989
+0.80(+2.75%)
May 16, 2023
30.50
30.85
29.00
29.11
6,887
-1.78(-5.75%)
May 15, 2023
30.00
30.89
30.00
30.89
8,899
+1.18(+3.97%)
May 12, 2023
31.00
31.50
29.57
29.70
18,902
-2.47(-7.66%)
May 11, 2023
32.00
32.99
30.82
32.17
17,525
+0.60(+1.90%)
May 10, 2023
29.18
32.00
29.18
31.57
14,865
+1.55(+5.15%)
May 09, 2023
30.00
30.25
29.00
30.02
20,178
-0.48(-1.56%)
May 08, 2023
30.40
30.79
29.85
30.50
10,046
+0.00(+0.00%)
May 05, 2023
29.75
30.75
29.50
30.50
10,191
+0.61(+2.02%)
May 04, 2023
30.00
30.00
29.00
29.89
8,083
+0.69(+2.36%)
May 03, 2023
29.88
30.00
29.00
29.20
9,712
+0.70(+2.47%)
May 02, 2023
29.78
29.87
28.25
28.50
11,334
-1.29(-4.31%)
May 01, 2023
28.99
30.72
28.55
29.79
11,654
-0.10(-0.33%)
Apr 28, 2023
29.07
31.00
29.00
29.89
10,986
+0.54(+1.82%)
Apr 27, 2023
28.30
29.91
28.28
29.35
24,022
+1.30(+4.63%)
Apr 26, 2023
30.00
30.20
27.50
28.05
19,909
-2.00(-6.64%)
Apr 25, 2023
30.50
30.50
30.01
30.05
10,508
-0.45(-1.49%)
Apr 24, 2023
30.75
31.32
30.10
30.50
14,406
+0.20(+0.66%)
Apr 21, 2023
31.50
32.09
30.30
30.30
14,788
-0.81(-2.60%)
Apr 20, 2023
33.30
33.50
30.55
31.11
19,735
-2.17(-6.52%)
Apr 19, 2023
33.50
34.50
33.00
33.28
10,499
-0.98(-2.87%)
Apr 18, 2023
35.00
36.00
34.01
34.27
17,677
+0.24(+0.71%)
Apr 17, 2023
37.00
37.20
33.88
34.02
34,333
-1.05(-2.98%)
Apr 14, 2023
36.50
38.00
35.05
35.07
10,144
-2.68(-7.10%)
Apr 13, 2023
36.50
37.90
36.00
37.75
15,020
+1.26(+3.44%)
Apr 12, 2023
37.50
37.50
36.00
36.49
9,846
-0.01(-0.01%)
Apr 11, 2023
35.00
37.50
35.00
36.50
15,964
+1.16(+3.30%)
Apr 10, 2023
35.00
35.95
34.55
35.34
9,053
-0.53(-1.49%)
Apr 06, 2023
34.01
36.00
34.00
35.87
10,188
+1.91(+5.62%)
Apr 05, 2023
35.69
36.00
33.08
33.96
17,255
-2.95(-7.99%)
Apr 04, 2023
38.30
38.44
35.55
36.91
13,571
-1.22(-3.19%)
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.