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
Skillz Inc
(NY:
SKLZ
)
6.290
-0.060 (-0.94%)
Streaming Delayed Price
Updated: 10:35 AM EDT, May 21, 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, 2024
6.210
6.335
6.100
6.140
107,443
-0.20(-3.15%)
Apr 29, 2024
6.140
6.370
6.126
6.340
74,130
+0.24(+3.93%)
Apr 26, 2024
6.280
6.380
6.090
6.100
62,194
-0.13(-2.09%)
Apr 25, 2024
6.100
6.245
6.070
6.230
63,058
-0.06(-0.95%)
Apr 24, 2024
6.230
6.310
6.130
6.290
54,111
+0.06(+0.96%)
Apr 23, 2024
6.060
6.370
6.060
6.230
124,612
+0.16(+2.64%)
Apr 22, 2024
6.120
6.240
6.025
6.070
103,740
+0.02(+0.33%)
Apr 19, 2024
6.070
6.235
5.990
6.050
130,805
-0.10(-1.63%)
Apr 18, 2024
6.010
6.180
5.860
6.150
111,376
+0.16(+2.67%)
Apr 17, 2024
5.890
6.270
5.810
5.990
104,428
+0.14(+2.39%)
Apr 16, 2024
5.800
5.980
5.650
5.850
113,018
+0.01(+0.17%)
Apr 15, 2024
6.210
6.210
5.820
5.840
205,858
-0.37(-5.96%)
Apr 12, 2024
6.250
6.280
6.110
6.210
79,405
-0.18(-2.82%)
Apr 11, 2024
6.500
6.500
6.210
6.390
71,345
-0.08(-1.24%)
Apr 10, 2024
6.260
6.520
6.150
6.470
102,462
+0.00(+0.00%)
Apr 09, 2024
6.380
6.600
6.350
6.470
53,979
+0.09(+1.41%)
Apr 08, 2024
6.440
6.460
6.280
6.380
71,019
+0.02(+0.31%)
Apr 05, 2024
6.470
6.540
6.270
6.360
94,727
-0.16(-2.45%)
Apr 04, 2024
6.670
6.810
6.495
6.520
96,371
-0.05(-0.76%)
Apr 03, 2024
6.890
6.980
6.570
6.570
113,990
-0.35(-5.06%)
Apr 02, 2024
6.600
6.940
6.440
6.920
143,490
+0.12(+1.76%)
Apr 01, 2024
6.650
6.850
6.400
6.800
131,644
+0.31(+4.78%)
Mar 28, 2024
6.440
6.800
6.440
6.490
132,034
+0.07(+1.09%)
Mar 27, 2024
6.170
6.555
6.115
6.420
223,444
+0.32(+5.25%)
Mar 26, 2024
6.110
6.218
6.020
6.100
117,605
+0.08(+1.33%)
Mar 25, 2024
6.100
6.200
6.000
6.020
143,463
-0.09(-1.47%)
Mar 22, 2024
6.140
6.140
6.020
6.110
121,646
-0.03(-0.49%)
Mar 21, 2024
6.400
6.437
6.100
6.140
155,221
-0.19(-3.00%)
Mar 20, 2024
6.180
6.370
6.040
6.330
156,120
+0.11(+1.77%)
Mar 19, 2024
6.010
6.290
5.970
6.220
122,876
+0.10(+1.63%)
Mar 18, 2024
6.270
6.370
6.080
6.120
143,718
-0.17(-2.70%)
Mar 15, 2024
6.380
6.387
5.860
6.290
396,455
-0.11(-1.72%)
Mar 14, 2024
7.060
7.075
6.390
6.400
301,037
-0.72(-10.11%)
Mar 13, 2024
6.830
7.250
6.830
7.120
146,984
+0.22(+3.19%)
Mar 12, 2024
6.990
7.100
6.730
6.900
128,510
-0.01(-0.14%)
Mar 11, 2024
6.900
7.410
6.900
6.910
186,334
-0.14(-1.99%)
Mar 08, 2024
6.960
7.180
6.833
7.050
88,951
+0.23(+3.37%)
Mar 07, 2024
7.030
7.180
6.820
6.820
94,560
-0.12(-1.73%)
Mar 06, 2024
6.680
7.230
6.600
6.940
179,181
+0.34(+5.15%)
Mar 05, 2024
6.600
6.730
6.370
6.600
198,966
-0.16(-2.37%)
Mar 04, 2024
7.260
7.269
6.692
6.760
169,891
-0.42(-5.85%)
Mar 01, 2024
6.880
7.430
6.610
7.180
273,445
+0.34(+4.97%)
Feb 29, 2024
6.790
7.080
6.650
6.840
144,802
+0.17(+2.55%)
Feb 28, 2024
6.550
6.750
6.550
6.670
110,157
+0.01(+0.15%)
Feb 27, 2024
6.930
6.965
6.639
6.660
118,807
-0.17(-2.49%)
Feb 26, 2024
6.620
6.880
6.568
6.830
123,476
+0.18(+2.71%)
Feb 23, 2024
6.690
6.830
6.580
6.650
135,924
-0.03(-0.45%)
Feb 22, 2024
6.570
6.710
6.460
6.680
136,169
+0.19(+2.93%)
Feb 21, 2024
6.670
6.730
6.460
6.490
187,071
-0.32(-4.70%)
Feb 20, 2024
6.760
6.925
6.600
6.810
167,723
-0.09(-1.30%)
Feb 16, 2024
7.040
7.050
6.810
6.900
140,248
-0.24(-3.36%)
Feb 15, 2024
7.110
7.160
6.930
7.140
181,800
+0.18(+2.59%)
Feb 14, 2024
7.190
7.430
6.900
6.960
195,773
+0.08(+1.16%)
Feb 13, 2024
7.000
7.185
6.810
6.880
226,320
-0.53(-7.15%)
Feb 12, 2024
6.480
7.480
6.480
7.410
508,226
+0.94(+14.53%)
Feb 09, 2024
6.240
6.650
6.200
6.470
312,723
+0.29(+4.69%)
Feb 08, 2024
5.760
6.330
5.760
6.180
226,027
+0.43(+7.48%)
Feb 07, 2024
6.030
6.070
5.750
5.750
218,511
-0.27(-4.49%)
Feb 06, 2024
5.380
6.060
5.350
6.020
319,737
+0.67(+12.52%)
Feb 05, 2024
5.510
5.575
5.330
5.350
193,523
-0.26(-4.63%)
Feb 02, 2024
5.590
5.730
5.500
5.610
170,499
-0.07(-1.23%)
Feb 01, 2024
5.470
5.780
5.470
5.680
206,120
+0.30(+5.58%)
Jan 31, 2024
5.300
5.790
5.250
5.380
381,823
+0.04(+0.75%)
Jan 30, 2024
5.590
5.650
5.330
5.340
178,970
-0.34(-5.99%)
Jan 29, 2024
5.460
5.728
5.400
5.680
174,384
+0.24(+4.41%)
Jan 26, 2024
5.590
5.720
5.420
5.440
194,087
-0.04(-0.73%)
Jan 25, 2024
5.290
5.620
5.290
5.480
167,573
+0.21(+3.98%)
Jan 24, 2024
5.560
5.610
5.250
5.270
161,858
-0.13(-2.41%)
Jan 23, 2024
5.370
5.500
5.260
5.400
169,948
+0.15(+2.86%)
Jan 22, 2024
5.030
5.450
5.010
5.250
334,324
+0.22(+4.37%)
Jan 19, 2024
4.860
5.090
4.720
5.030
189,449
+0.20(+4.14%)
Jan 18, 2024
4.940
4.940
4.720
4.830
204,313
-0.03(-0.62%)
Jan 17, 2024
4.960
4.970
4.720
4.860
219,044
-0.27(-5.26%)
Jan 16, 2024
4.950
5.200
4.760
5.130
216,002
+0.13(+2.60%)
Jan 12, 2024
5.420
5.570
4.980
5.000
198,584
-0.35(-6.54%)
Jan 11, 2024
5.450
5.450
5.170
5.350
184,738
-0.11(-2.01%)
Jan 10, 2024
5.590
5.650
5.350
5.460
180,817
-0.17(-3.02%)
Jan 09, 2024
5.780
5.910
5.580
5.630
190,895
-0.35(-5.85%)
Jan 08, 2024
5.720
6.070
5.710
5.980
195,735
+0.27(+4.73%)
Jan 05, 2024
5.650
5.832
5.630
5.710
133,600
+0.00(+0.00%)
Jan 04, 2024
5.630
5.800
5.570
5.710
128,173
+0.10(+1.78%)
Jan 03, 2024
5.700
5.720
5.525
5.610
155,153
-0.23(-3.94%)
Jan 02, 2024
6.130
6.140
5.830
5.840
269,297
-0.40(-6.41%)
Dec 29, 2023
6.350
6.389
6.106
6.240
219,210
-0.14(-2.19%)
Dec 28, 2023
6.310
6.570
6.280
6.380
177,843
-0.01(-0.16%)
Dec 27, 2023
6.400
6.480
6.275
6.390
156,205
+0.02(+0.31%)
Dec 26, 2023
6.250
6.430
6.070
6.370
295,987
+0.04(+0.63%)
Dec 22, 2023
6.200
6.430
6.139
6.330
133,246
+0.05(+0.80%)
Dec 21, 2023
6.160
6.310
6.070
6.280
154,895
+0.24(+3.97%)
Dec 20, 2023
6.460
6.550
6.005
6.040
227,355
-0.50(-7.65%)
Dec 19, 2023
6.120
6.600
6.120
6.540
273,455
+0.44(+7.21%)
Dec 18, 2023
6.280
6.470
6.100
6.100
202,901
-0.19(-3.02%)
Dec 15, 2023
6.640
6.650
6.110
6.290
678,705
-0.30(-4.55%)
Dec 14, 2023
6.330
6.858
6.330
6.590
376,138
+0.34(+5.44%)
Dec 13, 2023
5.890
6.275
5.610
6.250
332,011
+0.35(+5.93%)
Dec 12, 2023
6.060
6.070
5.810
5.900
310,133
-0.26(-4.22%)
Dec 11, 2023
6.300
6.320
6.065
6.160
217,563
-0.31(-4.79%)
Dec 08, 2023
6.180
6.530
6.120
6.470
194,970
+0.31(+5.03%)
Dec 07, 2023
6.220
6.290
6.060
6.160
160,862
-0.02(-0.32%)
Dec 06, 2023
6.240
6.570
6.170
6.180
204,135
+0.01(+0.16%)
Dec 05, 2023
6.210
6.330
6.030
6.170
179,839
-0.18(-2.83%)
Dec 04, 2023
6.220
6.500
6.200
6.350
165,138
+0.05(+0.79%)
Dec 01, 2023
5.940
6.300
5.740
6.300
206,089
+0.34(+5.70%)
Nov 30, 2023
6.430
6.430
5.950
5.960
294,127
-0.47(-7.31%)
Nov 29, 2023
6.830
6.940
6.430
6.430
182,388
-0.29(-4.32%)
Nov 28, 2023
6.540
6.795
6.380
6.720
190,099
+0.08(+1.20%)
Nov 27, 2023
6.490
6.900
6.450
6.640
297,660
-0.02(-0.30%)
Nov 24, 2023
6.360
6.902
6.350
6.660
221,502
+0.30(+4.72%)
Nov 22, 2023
6.350
6.630
6.280
6.360
284,901
+0.13(+2.09%)
Nov 21, 2023
6.120
6.330
5.900
6.230
255,733
-0.05(-0.80%)
Nov 20, 2023
6.100
6.610
6.030
6.280
344,080
+0.17(+2.78%)
Nov 17, 2023
5.890
6.140
5.770
6.110
307,005
+0.35(+6.08%)
Nov 16, 2023
6.130
6.130
5.700
5.760
379,134
-0.37(-6.04%)
Nov 15, 2023
6.000
6.630
6.000
6.130
502,904
+0.16(+2.68%)
Nov 14, 2023
5.810
6.380
5.780
5.970
457,603
+0.52(+9.54%)
Nov 13, 2023
5.180
5.710
5.123
5.450
316,240
+0.13(+2.44%)
Nov 10, 2023
4.910
5.350
4.850
5.320
294,783
+0.35(+7.04%)
Nov 09, 2023
5.160
5.312
4.825
4.970
483,485
-0.75(-13.11%)
Nov 08, 2023
5.920
6.080
5.620
5.720
380,508
-0.12(-2.05%)
Nov 07, 2023
5.640
6.070
5.640
5.840
278,856
+0.19(+3.36%)
Nov 06, 2023
6.060
6.150
5.610
5.650
293,536
-0.35(-5.83%)
Nov 03, 2023
5.910
6.370
5.908
6.000
380,609
+0.19(+3.27%)
Nov 02, 2023
5.250
5.935
5.100
5.810
386,662
+0.77(+15.28%)
Nov 01, 2023
5.100
5.120
4.820
5.040
231,211
-0.08(-1.56%)
Oct 31, 2023
5.000
5.240
4.860
5.120
248,818
+0.13(+2.61%)
Oct 30, 2023
4.770
5.080
4.760
4.990
256,775
+0.33(+7.08%)
Oct 27, 2023
4.960
5.060
4.570
4.660
317,239
-0.29(-5.86%)
Oct 26, 2023
4.580
5.016
4.540
4.950
267,686
+0.36(+7.84%)
Oct 25, 2023
4.640
4.855
4.510
4.590
280,067
-0.17(-3.57%)
Oct 24, 2023
5.010
5.480
4.720
4.760
511,516
-0.17(-3.45%)
Oct 23, 2023
4.860
5.180
4.700
4.930
313,902
+0.11(+2.28%)
Oct 20, 2023
4.800
5.028
4.707
4.820
309,454
+0.00(+0.00%)
Oct 19, 2023
5.060
5.270
4.790
4.820
377,787
-0.25(-4.93%)
Oct 18, 2023
4.980
5.350
4.950
5.070
343,552
-0.01(-0.20%)
Oct 17, 2023
4.550
5.240
4.550
5.080
449,362
+0.41(+8.78%)
Oct 16, 2023
4.250
4.739
4.220
4.670
426,775
+0.47(+11.19%)
Oct 13, 2023
4.120
4.220
4.060
4.200
135,793
+0.06(+1.45%)
Oct 12, 2023
4.480
4.480
4.090
4.140
336,716
-0.34(-7.59%)
Oct 11, 2023
4.430
4.490
4.360
4.480
143,054
+0.10(+2.28%)
Oct 10, 2023
4.180
4.520
4.150
4.380
211,717
+0.21(+5.04%)
Oct 09, 2023
4.260
4.263
4.100
4.170
173,607
-0.15(-3.47%)
Oct 06, 2023
4.030
4.380
4.014
4.320
228,500
+0.20(+4.85%)
Oct 05, 2023
4.150
4.170
3.960
4.120
406,683
-0.08(-1.90%)
Oct 04, 2023
4.420
4.420
4.100
4.200
330,616
-0.27(-6.04%)
Oct 03, 2023
4.850
4.875
4.400
4.470
404,958
-0.44(-8.96%)
Oct 02, 2023
5.090
5.090
4.870
4.910
232,454
-0.19(-3.73%)
Sep 29, 2023
5.270
5.369
5.030
5.100
179,451
-0.05(-0.97%)
Sep 28, 2023
5.190
5.200
5.019
5.150
131,779
-0.05(-0.96%)
Sep 27, 2023
5.450
5.550
5.190
5.200
157,227
-0.17(-3.17%)
Sep 26, 2023
5.100
5.480
5.100
5.370
291,379
+0.16(+3.07%)
Sep 25, 2023
4.820
5.230
5.160
5.210
368,610
+0.36(+7.42%)
Sep 22, 2023
5.150
5.190
4.830
4.850
410,309
-0.25(-4.90%)
Sep 21, 2023
5.240
5.300
5.090
5.100
296,152
-0.36(-6.59%)
Sep 20, 2023
5.690
5.850
5.460
5.460
261,067
-0.16(-2.85%)
Sep 19, 2023
5.870
5.990
5.580
5.620
385,203
-0.28(-4.75%)
Sep 18, 2023
6.240
6.300
5.890
5.900
264,297
-0.43(-6.79%)
Sep 15, 2023
6.410
6.465
6.310
6.330
273,139
-0.10(-1.56%)
Sep 14, 2023
6.430
6.600
6.370
6.430
254,386
+0.10(+1.58%)
Sep 13, 2023
6.710
6.806
6.323
6.330
383,474
-0.44(-6.50%)
Sep 12, 2023
6.980
7.090
6.770
6.770
192,957
-0.26(-3.70%)
Sep 11, 2023
6.840
7.130
6.840
7.030
234,657
+0.16(+2.33%)
Sep 08, 2023
6.990
7.079
6.730
6.870
249,738
-0.09(-1.29%)
Sep 07, 2023
7.290
7.350
6.830
6.960
474,512
-0.47(-6.33%)
Sep 06, 2023
7.830
7.880
7.290
7.430
531,272
-0.37(-4.74%)
Sep 05, 2023
8.020
8.158
7.790
7.800
291,816
-0.38(-4.65%)
Sep 01, 2023
8.240
8.480
8.150
8.180
203,926
-0.01(-0.12%)
Aug 31, 2023
8.190
8.410
8.090
8.190
254,309
+0.03(+0.37%)
Aug 30, 2023
8.530
8.600
8.040
8.160
354,232
-0.52(-5.99%)
Aug 29, 2023
8.320
8.970
8.300
8.680
302,210
+0.28(+3.33%)
Aug 28, 2023
8.430
8.510
8.250
8.400
224,469
-0.04(-0.47%)
Aug 25, 2023
7.910
8.450
7.890
8.440
262,599
+0.51(+6.43%)
Aug 24, 2023
9.020
9.020
7.790
7.930
612,073
-1.12(-12.38%)
Aug 23, 2023
9.070
9.460
8.950
9.050
512,369
+0.12(+1.34%)
Aug 22, 2023
8.700
9.150
8.460
8.930
1,087,680
+0.42(+4.94%)
Aug 21, 2023
7.910
9.080
7.750
8.510
5,033,008
+1.19(+16.26%)
Aug 18, 2023
7.730
7.945
7.320
7.320
345,536
-0.63(-7.92%)
Aug 17, 2023
8.160
8.275
7.820
7.950
342,289
-0.19(-2.33%)
Aug 16, 2023
8.470
8.700
8.130
8.140
302,556
-0.41(-4.80%)
Aug 15, 2023
8.870
8.980
8.505
8.550
344,472
-0.44(-4.89%)
Aug 14, 2023
9.030
9.150
8.780
8.990
243,198
-0.16(-1.75%)
Aug 11, 2023
9.310
9.460
9.102
9.150
204,168
-0.32(-3.38%)
Aug 10, 2023
9.910
10.16
9.430
9.470
303,932
-0.28(-2.87%)
Aug 09, 2023
10.36
10.66
9.710
9.750
457,957
-0.04(-0.41%)
Aug 08, 2023
10.00
9.990
9.300
9.790
275,257
-0.24(-2.39%)
Aug 07, 2023
10.55
10.55
9.930
10.03
407,870
-0.47(-4.48%)
Aug 04, 2023
9.940
10.72
9.850
10.50
417,289
+0.65(+6.60%)
Aug 03, 2023
10.62
10.66
9.320
9.850
891,592
-0.97(-8.96%)
Aug 02, 2023
11.15
11.20
10.73
10.82
364,077
-0.69(-5.99%)
Aug 01, 2023
11.78
11.84
11.26
11.51
353,558
-0.45(-3.76%)
Jul 31, 2023
12.05
12.56
11.82
11.96
345,517
+0.07(+0.59%)
Jul 28, 2023
11.53
12.02
11.45
11.89
253,042
+0.61(+5.41%)
Jul 27, 2023
12.31
12.63
11.18
11.28
378,194
-0.77(-6.39%)
Jul 26, 2023
11.72
12.32
11.72
12.05
250,304
+0.33(+2.82%)
Jul 25, 2023
12.11
12.18
11.71
11.72
167,746
-0.24(-2.01%)
Jul 24, 2023
12.22
12.36
11.75
11.96
257,964
-0.26(-2.13%)
Jul 21, 2023
11.87
12.48
11.80
12.22
304,506
+0.52(+4.44%)
Jul 20, 2023
12.73
12.73
11.35
11.70
377,474
-0.90(-7.14%)
Jul 19, 2023
12.42
13.02
12.19
12.60
335,175
+0.21(+1.69%)
Jul 18, 2023
11.62
12.55
11.62
12.39
265,816
+0.76(+6.53%)
Jul 17, 2023
12.05
12.38
11.61
11.63
256,491
-0.52(-4.28%)
Jul 14, 2023
13.19
13.50
11.90
12.15
424,469
-1.14(-8.58%)
Jul 13, 2023
11.81
13.31
11.80
13.29
656,162
+1.48(+12.53%)
Jul 12, 2023
12.30
12.37
11.05
11.81
626,825
-0.32(-2.64%)
Jul 11, 2023
9.890
12.36
9.800
12.13
1,044,588
+2.31(+23.52%)
Jul 10, 2023
9.230
9.850
9.165
9.820
338,643
+0.49(+5.25%)
Jul 07, 2023
9.260
9.740
9.250
9.330
326,299
-0.01(-0.11%)
Jul 06, 2023
9.100
9.560
8.910
9.340
485,117
-0.04(-0.43%)
Jul 05, 2023
9.360
9.590
9.250
9.380
357,417
-0.15(-1.57%)
Jul 03, 2023
9.250
9.760
9.250
9.530
398,684
+0.43(+4.73%)
Jun 30, 2023
9.460
9.574
9.020
9.100
559,777
-0.30(-3.19%)
Jun 29, 2023
9.030
9.540
9.010
9.400
508,375
+0.39(+4.33%)
Jun 28, 2023
8.370
9.200
8.230
9.010
652,706
+0.42(+4.89%)
Jun 27, 2023
8.460
8.675
8.120
8.590
840,912
+0.18(+2.14%)
Jun 26, 2023
9.310
9.380
8.200
8.410
1,335,072
-1.01(-10.72%)
Jun 23, 2023
10.24
10.40
9.420
9.420
2,759,853
-2.53(-21.20%)
Jun 22, 2023
11.96
11.97
11.30
11.95
415,688
-0.03(-0.28%)
Jun 21, 2023
12.01
12.18
11.01
11.99
406,589
+0.06(+0.49%)
Jun 20, 2023
13.72
13.80
11.68
11.93
492,321
-2.02(-14.46%)
Jun 16, 2023
14.20
14.78
13.01
13.95
821,882
+0.20(+1.44%)
Jun 15, 2023
13.08
14.40
13.00
13.75
491,294
+0.55(+4.15%)
Jun 14, 2023
14.53
14.78
12.60
13.20
387,669
-0.80(-5.71%)
Jun 13, 2023
12.60
14.20
12.30
14.00
620,344
+1.83(+15.00%)
Jun 12, 2023
11.60
12.76
11.31
12.17
440,651
+0.86(+7.56%)
Jun 09, 2023
11.04
11.35
10.81
11.32
242,370
+0.12(+1.07%)
Jun 08, 2023
11.28
11.59
10.80
11.20
337,287
-0.36(-3.10%)
Jun 07, 2023
11.24
12.00
11.03
11.56
420,511
+0.73(+6.70%)
Jun 06, 2023
9.874
10.98
9.874
10.83
575,948
+0.98(+9.97%)
Jun 05, 2023
10.00
10.10
9.600
9.848
147,126
+0.06(+0.61%)
Jun 02, 2023
9.300
9.788
9.222
9.788
216,966
+0.59(+6.39%)
Jun 01, 2023
9.780
9.780
9.108
9.200
239,862
-0.16(-1.71%)
May 31, 2023
9.710
9.938
9.140
9.360
318,272
-0.34(-3.54%)
May 30, 2023
9.800
10.30
9.624
9.704
271,033
-0.28(-2.79%)
May 26, 2023
10.28
10.45
9.960
9.982
157,829
-0.07(-0.68%)
May 25, 2023
10.41
10.52
9.900
10.05
201,067
-0.43(-4.10%)
May 24, 2023
10.20
10.58
10.01
10.48
188,856
+0.19(+1.81%)
May 23, 2023
11.00
11.12
10.20
10.29
247,751
-0.57(-5.21%)
May 22, 2023
10.68
11.00
10.45
10.86
189,776
+0.21(+1.95%)
May 19, 2023
11.28
11.44
10.60
10.65
174,971
-0.73(-6.40%)
May 18, 2023
11.24
11.69
10.80
11.38
133,803
+0.13(+1.12%)
May 17, 2023
11.00
11.84
10.65
11.25
235,532
+0.21(+1.94%)
May 16, 2023
11.25
11.40
10.62
11.04
169,123
-0.05(-0.45%)
May 15, 2023
10.40
11.15
10.20
11.09
292,888
+0.72(+6.90%)
May 12, 2023
10.60
10.80
9.766
10.37
350,622
-0.17(-1.65%)
May 11, 2023
10.60
11.36
10.46
10.55
303,623
+0.09(+0.86%)
May 10, 2023
11.60
11.60
10.44
10.46
312,103
-1.14(-9.84%)
May 09, 2023
12.00
12.18
11.60
11.60
229,001
-0.58(-4.79%)
May 08, 2023
12.40
13.01
12.02
12.18
215,633
-0.18(-1.42%)
May 05, 2023
11.80
13.20
11.75
12.36
337,419
+0.86(+7.48%)
May 04, 2023
11.98
11.98
11.42
11.50
98,663
-0.14(-1.22%)
May 03, 2023
11.60
12.50
11.40
11.64
211,603
+0.13(+1.11%)
May 02, 2023
12.60
12.69
11.20
11.51
230,722
-1.02(-8.11%)
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.