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
Freightcar America
(NQ:
RAIL
)
3.710
-0.270 (-6.78%)
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 (%)
Apr 30, 2024
3.535
3.535
3.460
3.490
15,097
-0.06(-1.69%)
Apr 29, 2024
3.590
3.640
3.460
3.550
24,964
-0.05(-1.39%)
Apr 26, 2024
3.590
3.650
3.500
3.600
16,912
+0.05(+1.41%)
Apr 25, 2024
3.450
3.604
3.450
3.550
8,491
+0.08(+2.31%)
Apr 24, 2024
3.610
3.620
3.450
3.470
20,214
-0.08(-2.25%)
Apr 23, 2024
3.580
3.670
3.526
3.550
8,503
-0.03(-0.84%)
Apr 22, 2024
3.590
3.670
3.540
3.580
14,732
-0.01(-0.28%)
Apr 19, 2024
3.570
3.700
3.550
3.590
25,820
+0.01(+0.28%)
Apr 18, 2024
3.530
3.700
3.530
3.580
35,377
+0.01(+0.28%)
Apr 17, 2024
3.670
3.670
3.570
3.570
25,477
-0.07(-1.92%)
Apr 16, 2024
3.560
3.640
3.449
3.640
37,258
+0.11(+3.12%)
Apr 15, 2024
3.560
3.720
3.485
3.530
46,166
-0.13(-3.55%)
Apr 12, 2024
3.820
3.880
3.560
3.660
66,682
-0.19(-4.94%)
Apr 11, 2024
3.900
3.930
3.780
3.850
27,671
-0.08(-2.04%)
Apr 10, 2024
3.960
3.980
3.860
3.930
26,633
-0.01(-0.25%)
Apr 09, 2024
3.930
3.990
3.870
3.940
12,895
+0.07(+1.81%)
Apr 08, 2024
3.980
4.090
3.790
3.870
135,518
-0.10(-2.52%)
Apr 05, 2024
3.980
3.990
3.920
3.970
41,409
+0.02(+0.51%)
Apr 04, 2024
3.990
3.990
3.860
3.950
31,789
+0.00(+0.00%)
Apr 03, 2024
3.950
4.000
3.840
3.950
50,560
-0.05(-1.25%)
Apr 02, 2024
3.840
4.000
3.771
4.000
54,429
+0.15(+3.76%)
Apr 01, 2024
3.880
3.910
3.775
3.855
35,401
+0.00(+0.13%)
Mar 28, 2024
3.830
3.900
3.830
3.850
11,527
-0.04(-1.03%)
Mar 27, 2024
3.900
3.900
3.840
3.890
30,647
+0.00(+0.00%)
Mar 26, 2024
3.840
3.925
3.765
3.890
40,859
+0.07(+1.83%)
Mar 25, 2024
3.620
3.869
3.590
3.820
77,510
+0.07(+1.87%)
Mar 22, 2024
3.840
3.840
3.700
3.750
42,601
-0.09(-2.34%)
Mar 21, 2024
3.790
3.870
3.590
3.840
143,741
+0.14(+3.78%)
Mar 20, 2024
3.590
3.840
3.586
3.700
165,541
+0.14(+3.93%)
Mar 19, 2024
3.380
3.690
3.210
3.560
224,224
+0.35(+10.90%)
Mar 18, 2024
3.190
3.400
3.190
3.210
110,790
+0.00(+0.00%)
Mar 15, 2024
3.170
3.220
3.122
3.210
58,620
+0.05(+1.58%)
Mar 14, 2024
3.090
3.180
3.090
3.160
16,869
+0.03(+0.96%)
Mar 13, 2024
3.120
3.190
3.080
3.130
42,412
+0.05(+1.62%)
Mar 12, 2024
3.090
3.160
3.080
3.080
17,978
-0.01(-0.32%)
Mar 11, 2024
3.090
3.140
2.990
3.090
28,570
+0.00(+0.00%)
Mar 08, 2024
3.040
3.100
2.995
3.090
69,468
+0.01(+0.32%)
Mar 07, 2024
3.000
3.160
3.000
3.080
50,678
+0.06(+1.99%)
Mar 06, 2024
2.950
3.110
2.943
3.020
49,389
-0.01(-0.33%)
Mar 05, 2024
2.970
3.060
2.910
3.030
7,605
+0.09(+3.06%)
Mar 04, 2024
3.050
3.060
2.860
2.940
35,946
-0.06(-2.00%)
Mar 01, 2024
3.090
3.095
2.975
3.000
31,762
-0.09(-2.91%)
Feb 29, 2024
2.970
3.104
2.921
3.090
20,489
+0.08(+2.66%)
Feb 28, 2024
2.980
3.030
2.880
3.010
21,818
+0.02(+0.67%)
Feb 27, 2024
3.020
3.070
2.984
2.990
9,872
-0.08(-2.61%)
Feb 26, 2024
3.080
3.080
2.980
3.070
8,380
-0.03(-0.97%)
Feb 23, 2024
3.120
3.120
3.050
3.100
41,903
-0.01(-0.32%)
Feb 22, 2024
3.050
3.110
3.045
3.110
32,023
+0.06(+2.13%)
Feb 21, 2024
3.050
3.150
3.010
3.045
41,503
+0.09(+3.22%)
Feb 20, 2024
3.020
3.065
2.950
2.950
15,312
-0.06(-1.99%)
Feb 16, 2024
3.110
3.110
3.040
3.010
27,939
-0.10(-3.22%)
Feb 15, 2024
3.160
3.170
3.050
3.110
18,746
-0.01(-0.32%)
Feb 14, 2024
3.130
3.150
2.970
3.120
59,750
+0.10(+3.48%)
Feb 13, 2024
2.990
3.070
2.990
3.015
36,200
+0.02(+0.84%)
Feb 12, 2024
2.910
3.070
2.910
2.990
49,033
+0.06(+2.05%)
Feb 09, 2024
2.810
2.930
2.800
2.930
25,513
+0.13(+4.64%)
Feb 08, 2024
2.700
2.880
2.700
2.800
18,553
+0.00(+0.00%)
Feb 07, 2024
2.800
2.925
2.800
2.800
12,641
-0.03(-1.06%)
Feb 06, 2024
2.729
2.950
2.729
2.830
45,881
+0.11(+4.04%)
Feb 05, 2024
2.750
2.780
2.720
2.720
18,930
-0.09(-3.37%)
Feb 02, 2024
2.870
2.870
2.800
2.815
17,308
-0.10(-3.60%)
Feb 01, 2024
2.910
2.920
2.850
2.920
13,879
+0.07(+2.46%)
Jan 31, 2024
2.820
2.910
2.800
2.850
34,637
+0.06(+2.15%)
Jan 30, 2024
2.820
2.850
2.720
2.790
36,393
+0.00(+0.00%)
Jan 29, 2024
2.780
2.910
2.750
2.790
106,522
+0.02(+0.90%)
Jan 26, 2024
2.660
2.790
2.660
2.765
13,235
+0.08(+2.79%)
Jan 25, 2024
2.610
2.732
2.600
2.690
136,976
+0.06(+2.28%)
Jan 24, 2024
2.610
2.640
2.580
2.630
7,489
+0.02(+0.77%)
Jan 23, 2024
2.590
2.670
2.530
2.610
63,561
+0.08(+3.16%)
Jan 22, 2024
2.490
2.590
2.470
2.530
15,417
+0.02(+0.80%)
Jan 19, 2024
2.500
2.540
2.460
2.510
10,464
+0.00(+0.00%)
Jan 18, 2024
2.500
2.530
2.460
2.510
10,447
-0.01(-0.40%)
Jan 17, 2024
2.430
2.540
2.430
2.520
10,254
+0.04(+1.61%)
Jan 16, 2024
2.500
2.540
2.480
2.480
12,668
-0.02(-0.80%)
Jan 12, 2024
2.535
2.535
2.416
2.500
35,882
+0.10(+4.17%)
Jan 11, 2024
2.520
2.532
2.400
2.400
39,397
-0.15(-5.88%)
Jan 10, 2024
2.580
2.580
2.531
2.550
15,408
-0.04(-1.54%)
Jan 09, 2024
2.610
2.610
2.530
2.590
31,047
-0.02(-0.93%)
Jan 08, 2024
2.680
2.700
2.605
2.614
10,694
-0.04(-1.35%)
Jan 05, 2024
2.770
2.770
2.620
2.650
41,085
-0.12(-4.33%)
Jan 04, 2024
2.720
2.790
2.674
2.770
27,062
+0.07(+2.59%)
Jan 03, 2024
2.680
2.700
2.630
2.700
19,368
+0.01(+0.37%)
Jan 02, 2024
2.680
2.750
2.680
2.690
11,720
-0.01(-0.37%)
Dec 29, 2023
2.690
2.760
2.680
2.700
75,871
+0.03(+1.12%)
Dec 28, 2023
2.630
2.710
2.600
2.670
59,046
+0.00(+0.00%)
Dec 27, 2023
2.540
2.670
2.510
2.670
81,040
+0.09(+3.49%)
Dec 26, 2023
2.540
2.620
2.520
2.580
83,236
+0.01(+0.39%)
Dec 22, 2023
2.560
2.600
2.550
2.570
81,003
+0.03(+1.18%)
Dec 21, 2023
2.570
2.580
2.520
2.540
41,651
+0.00(+0.00%)
Dec 20, 2023
2.490
2.550
2.440
2.540
47,039
+0.05(+2.01%)
Dec 19, 2023
2.410
2.490
2.387
2.490
32,170
+0.07(+2.89%)
Dec 18, 2023
2.430
2.460
2.370
2.420
28,944
-0.03(-1.22%)
Dec 15, 2023
2.450
2.510
2.425
2.450
40,333
-0.02(-0.81%)
Dec 14, 2023
2.350
2.470
2.280
2.470
87,223
+0.12(+5.11%)
Dec 13, 2023
2.290
2.400
2.280
2.350
52,718
+0.08(+3.52%)
Dec 12, 2023
2.280
2.312
2.270
2.270
21,553
-0.01(-0.44%)
Dec 11, 2023
2.350
2.350
2.270
2.280
45,313
-0.08(-3.18%)
Dec 08, 2023
2.330
2.360
2.310
2.355
28,007
-0.00(-0.21%)
Dec 07, 2023
2.340
2.374
2.260
2.360
31,478
+0.00(+0.00%)
Dec 06, 2023
2.320
2.370
2.315
2.360
24,119
+0.06(+2.61%)
Dec 05, 2023
2.290
2.340
2.250
2.300
30,785
+0.00(+0.00%)
Dec 04, 2023
2.340
2.370
2.280
2.300
28,753
-0.03(-1.08%)
Dec 01, 2023
2.340
2.430
2.320
2.325
30,235
-0.01(-0.64%)
Nov 30, 2023
2.320
2.390
2.320
2.340
22,941
-0.03(-1.27%)
Nov 29, 2023
2.360
2.440
2.360
2.370
20,778
-0.05(-2.07%)
Nov 28, 2023
2.420
2.429
2.395
2.420
11,365
+0.07(+2.98%)
Nov 27, 2023
2.380
2.415
2.350
2.350
19,796
-0.05(-2.29%)
Nov 24, 2023
2.380
2.440
2.380
2.405
11,518
+0.02(+1.05%)
Nov 22, 2023
2.325
2.390
2.325
2.380
9,327
+0.04(+1.71%)
Nov 21, 2023
2.300
2.360
2.300
2.340
2,378
+0.01(+0.43%)
Nov 20, 2023
2.360
2.420
2.304
2.330
36,659
-0.02(-0.85%)
Nov 17, 2023
2.390
2.400
2.290
2.350
33,457
+0.07(+3.07%)
Nov 16, 2023
2.310
2.350
2.260
2.280
22,150
-0.06(-2.56%)
Nov 15, 2023
2.340
2.360
2.310
2.340
18,176
+0.02(+0.86%)
Nov 14, 2023
2.460
2.460
2.320
2.320
18,455
-0.02(-0.85%)
Nov 13, 2023
2.310
2.380
2.310
2.340
22,080
-0.03(-1.27%)
Nov 10, 2023
2.300
2.410
2.260
2.370
58,478
+0.10(+4.41%)
Nov 09, 2023
2.370
2.487
2.250
2.270
49,518
-0.05(-2.16%)
Nov 08, 2023
2.550
2.580
2.270
2.320
94,716
-0.18(-7.20%)
Nov 07, 2023
2.600
2.690
2.460
2.500
134,782
-0.20(-7.41%)
Nov 06, 2023
2.680
2.730
2.680
2.700
21,170
+0.06(+2.27%)
Nov 03, 2023
2.690
2.790
2.570
2.640
95,824
-0.03(-1.12%)
Nov 02, 2023
2.620
2.700
2.620
2.670
15,331
+0.05(+1.91%)
Nov 01, 2023
2.610
2.670
2.610
2.620
13,811
-0.01(-0.38%)
Oct 31, 2023
2.640
2.710
2.610
2.630
38,842
-0.01(-0.38%)
Oct 30, 2023
2.640
2.720
2.640
2.640
14,294
-0.04(-1.49%)
Oct 27, 2023
2.740
2.741
2.620
2.680
27,953
+0.04(+1.52%)
Oct 26, 2023
2.685
2.685
2.620
2.640
47,100
-0.06(-2.22%)
Oct 25, 2023
2.740
2.770
2.680
2.700
8,111
+0.00(+0.00%)
Oct 24, 2023
2.690
2.723
2.656
2.700
22,348
+0.05(+1.89%)
Oct 23, 2023
2.750
2.750
2.650
2.650
24,189
-0.12(-4.33%)
Oct 20, 2023
2.840
2.843
2.701
2.770
15,491
-0.06(-2.12%)
Oct 19, 2023
2.880
2.880
2.830
2.830
13,615
-0.05(-1.74%)
Oct 18, 2023
2.780
2.880
2.780
2.880
30,247
+0.11(+3.97%)
Oct 17, 2023
2.800
2.824
2.750
2.770
26,923
+0.00(+0.00%)
Oct 16, 2023
2.750
2.819
2.740
2.770
37,333
+0.07(+2.59%)
Oct 13, 2023
2.730
2.780
2.693
2.700
75,665
-0.01(-0.37%)
Oct 12, 2023
2.640
2.710
2.640
2.710
3,211
+0.06(+2.26%)
Oct 11, 2023
2.620
2.710
2.610
2.650
29,199
+0.02(+0.76%)
Oct 10, 2023
2.650
2.690
2.600
2.630
45,410
+0.03(+1.15%)
Oct 09, 2023
2.665
2.670
2.600
2.600
21,915
-0.07(-2.62%)
Oct 06, 2023
2.660
2.680
2.660
2.670
10,804
+0.01(+0.38%)
Oct 05, 2023
2.700
2.700
2.650
2.660
13,395
+0.01(+0.38%)
Oct 04, 2023
2.670
2.700
2.650
2.650
23,910
-0.04(-1.66%)
Oct 03, 2023
2.640
2.700
2.620
2.695
29,803
+0.03(+1.30%)
Oct 02, 2023
2.700
2.700
2.620
2.660
30,932
-0.01(-0.37%)
Sep 29, 2023
2.670
2.710
2.660
2.670
17,440
+0.00(+0.00%)
Sep 28, 2023
2.670
2.720
2.670
2.670
17,522
+0.01(+0.38%)
Sep 27, 2023
2.780
2.780
2.660
2.660
45,735
-0.07(-2.56%)
Sep 26, 2023
2.820
2.820
2.720
2.730
7,425
-0.01(-0.36%)
Sep 25, 2023
2.730
2.755
2.730
2.740
7,624
-0.01(-0.36%)
Sep 22, 2023
2.800
2.910
2.721
2.750
13,362
-0.06(-2.14%)
Sep 21, 2023
2.780
2.810
2.740
2.810
8,622
-0.02(-0.71%)
Sep 20, 2023
2.916
2.940
2.765
2.830
17,415
-0.06(-2.08%)
Sep 19, 2023
2.920
2.950
2.758
2.890
112,082
+0.16(+5.86%)
Sep 18, 2023
2.710
2.780
2.680
2.730
8,837
-0.03(-1.09%)
Sep 15, 2023
2.740
2.760
2.640
2.760
52,915
+0.05(+1.85%)
Sep 14, 2023
2.780
2.810
2.710
2.710
4,693
-0.03(-1.09%)
Sep 13, 2023
2.735
2.784
2.704
2.740
11,244
+0.01(+0.37%)
Sep 12, 2023
2.780
2.825
2.700
2.730
28,735
-0.02(-0.73%)
Sep 11, 2023
2.600
2.830
2.600
2.750
38,213
+0.13(+4.96%)
Sep 08, 2023
2.665
2.690
2.610
2.620
14,487
-0.01(-0.57%)
Sep 07, 2023
2.660
2.715
2.620
2.635
16,721
-0.03(-0.94%)
Sep 06, 2023
2.730
2.813
2.650
2.660
61,670
-0.09(-3.27%)
Sep 05, 2023
2.750
2.830
2.720
2.750
12,136
+0.00(+0.00%)
Sep 01, 2023
2.760
2.851
2.750
2.750
25,969
-0.01(-0.36%)
Aug 31, 2023
2.780
2.795
2.760
2.760
24,321
-0.03(-1.08%)
Aug 30, 2023
2.847
2.847
2.780
2.790
18,857
+0.02(+0.90%)
Aug 29, 2023
2.810
2.850
2.720
2.765
29,316
-0.06(-2.30%)
Aug 28, 2023
2.810
2.895
2.800
2.830
8,322
+0.06(+2.17%)
Aug 25, 2023
2.755
2.800
2.737
2.770
18,930
+0.02(+0.73%)
Aug 24, 2023
2.830
2.828
2.720
2.750
11,844
-0.03(-1.08%)
Aug 23, 2023
2.780
2.880
2.780
2.780
22,640
-0.02(-0.71%)
Aug 22, 2023
2.840
2.860
2.780
2.800
20,989
-0.05(-1.75%)
Aug 21, 2023
2.930
2.930
2.820
2.850
19,403
-0.04(-1.38%)
Aug 18, 2023
2.880
2.920
2.850
2.890
23,928
-0.01(-0.34%)
Aug 17, 2023
2.921
2.945
2.860
2.900
37,800
-0.00(-0.17%)
Aug 16, 2023
2.920
2.980
2.900
2.905
17,935
-0.07(-2.19%)
Aug 15, 2023
2.990
2.990
2.940
2.970
15,241
+0.02(+0.68%)
Aug 14, 2023
2.960
2.970
2.920
2.950
11,671
+0.03(+1.03%)
Aug 11, 2023
3.050
3.050
2.900
2.920
24,671
-0.10(-3.31%)
Aug 10, 2023
3.030
3.050
2.970
3.020
22,092
+0.08(+2.72%)
Aug 09, 2023
3.100
3.105
2.940
2.940
42,772
-0.15(-4.85%)
Aug 08, 2023
3.170
3.171
3.020
3.090
126,073
+0.13(+4.39%)
Aug 07, 2023
3.000
3.070
2.950
2.960
27,592
+0.00(+0.00%)
Aug 04, 2023
3.060
3.076
2.930
2.960
30,204
-0.06(-1.99%)
Aug 03, 2023
3.210
3.275
3.000
3.020
38,777
-0.21(-6.50%)
Aug 02, 2023
3.050
3.283
3.030
3.230
54,396
+0.16(+5.21%)
Aug 01, 2023
2.980
3.070
2.960
3.070
50,976
+0.11(+3.72%)
Jul 31, 2023
2.940
2.980
2.940
2.960
35,994
+0.06(+2.07%)
Jul 28, 2023
2.940
2.970
2.890
2.900
24,349
+0.03(+1.05%)
Jul 27, 2023
2.760
2.950
2.760
2.870
74,148
+0.09(+3.24%)
Jul 26, 2023
2.780
2.840
2.770
2.780
46,167
+0.02(+0.72%)
Jul 25, 2023
2.900
2.940
2.760
2.760
80,031
-0.12(-4.17%)
Jul 24, 2023
2.810
2.910
2.810
2.880
26,052
+0.05(+1.77%)
Jul 21, 2023
2.830
2.840
2.810
2.830
13,653
+0.01(+0.35%)
Jul 20, 2023
2.810
2.880
2.799
2.820
37,830
+0.02(+0.71%)
Jul 19, 2023
2.840
2.890
2.800
2.800
29,489
-0.03(-1.06%)
Jul 18, 2023
2.950
2.980
2.790
2.830
45,536
-0.07(-2.41%)
Jul 17, 2023
2.840
3.000
2.835
2.900
22,320
+0.08(+2.84%)
Jul 14, 2023
2.950
3.190
2.790
2.820
161,939
-0.13(-4.41%)
Jul 13, 2023
3.080
3.120
2.930
2.950
30,518
-0.09(-2.96%)
Jul 12, 2023
3.140
3.140
3.021
3.040
19,349
-0.06(-1.94%)
Jul 11, 2023
2.990
3.150
2.990
3.100
27,094
+0.09(+2.99%)
Jul 10, 2023
3.000
3.080
3.000
3.010
19,360
-0.03(-0.99%)
Jul 07, 2023
2.990
3.080
2.970
3.040
36,016
+0.09(+3.05%)
Jul 06, 2023
3.030
3.050
2.920
2.950
23,687
-0.02(-0.67%)
Jul 05, 2023
2.970
3.040
2.950
2.970
51,526
-0.06(-1.98%)
Jul 03, 2023
2.940
3.130
2.880
3.030
29,877
+0.05(+1.68%)
Jun 30, 2023
2.950
2.991
2.820
2.980
40,208
+0.03(+1.02%)
Jun 29, 2023
2.650
2.950
2.650
2.950
99,862
+0.31(+11.53%)
Jun 28, 2023
2.700
2.730
2.630
2.645
36,501
-0.04(-1.67%)
Jun 27, 2023
2.750
2.750
2.680
2.690
15,699
-0.05(-1.82%)
Jun 26, 2023
2.720
2.770
2.690
2.740
13,534
+0.04(+1.48%)
Jun 23, 2023
2.780
2.780
2.690
2.700
25,570
+0.02(+0.75%)
Jun 22, 2023
2.710
2.790
2.650
2.680
40,865
-0.09(-3.25%)
Jun 21, 2023
2.790
2.790
2.720
2.770
8,790
+0.04(+1.47%)
Jun 20, 2023
2.700
2.790
2.700
2.730
10,918
-0.01(-0.36%)
Jun 16, 2023
2.724
2.780
2.700
2.740
40,287
-0.03(-1.08%)
Jun 15, 2023
2.740
2.800
2.686
2.770
32,376
+0.05(+1.84%)
Jun 14, 2023
2.720
2.780
2.720
2.720
17,813
-0.03(-1.09%)
Jun 13, 2023
2.670
2.770
2.670
2.750
30,766
+0.01(+0.36%)
Jun 12, 2023
2.735
2.745
2.690
2.740
24,025
+0.05(+1.86%)
Jun 09, 2023
2.770
2.770
2.670
2.690
10,920
-0.03(-1.10%)
Jun 08, 2023
2.760
2.900
2.700
2.720
48,464
-0.08(-2.86%)
Jun 07, 2023
2.840
2.900
2.790
2.800
46,702
-0.03(-1.06%)
Jun 06, 2023
2.810
2.870
2.810
2.830
7,841
-0.01(-0.35%)
Jun 05, 2023
2.850
2.880
2.825
2.840
7,584
-0.04(-1.39%)
Jun 02, 2023
2.870
2.880
2.830
2.880
29,092
+0.01(+0.35%)
Jun 01, 2023
2.800
2.880
2.800
2.870
23,622
+0.06(+2.14%)
May 31, 2023
2.800
2.871
2.800
2.810
6,984
-0.04(-1.41%)
May 30, 2023
2.810
2.880
2.800
2.850
21,055
+0.01(+0.36%)
May 26, 2023
2.790
2.880
2.790
2.840
20,461
+0.05(+1.79%)
May 25, 2023
2.810
2.910
2.785
2.790
13,534
-0.06(-2.11%)
May 24, 2023
2.940
2.940
2.830
2.850
22,106
-0.10(-3.39%)
May 23, 2023
3.000
3.012
2.845
2.950
17,297
+0.00(+0.00%)
May 22, 2023
2.810
2.950
2.810
2.950
21,331
+0.08(+2.81%)
May 19, 2023
2.940
3.010
2.800
2.869
21,761
-0.00(-0.02%)
May 18, 2023
2.980
2.980
2.870
2.870
12,234
-0.12(-4.01%)
May 17, 2023
3.020
3.020
2.938
2.990
9,767
+0.02(+0.67%)
May 16, 2023
2.980
3.050
2.901
2.970
40,894
-0.03(-1.00%)
May 15, 2023
2.890
3.030
2.856
3.000
43,970
+0.08(+2.74%)
May 12, 2023
2.630
2.940
2.630
2.920
49,095
+0.27(+10.19%)
May 11, 2023
2.790
2.790
2.630
2.650
62,012
-0.11(-3.99%)
May 10, 2023
2.890
2.890
2.760
2.760
65,989
-0.12(-4.17%)
May 09, 2023
2.850
2.917
2.850
2.880
35,273
+0.01(+0.52%)
May 08, 2023
2.900
2.921
2.850
2.865
26,409
+0.01(+0.17%)
May 05, 2023
2.850
2.900
2.850
2.860
23,516
-0.03(-1.04%)
May 04, 2023
2.910
2.919
2.850
2.890
26,728
+0.01(+0.35%)
May 03, 2023
2.980
2.990
2.880
2.880
15,751
-0.07(-2.37%)
May 02, 2023
2.920
2.950
2.895
2.950
12,778
+0.07(+2.43%)
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.