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
Huize Holding Ltd ADR
(NQ:
HUIZ
)
0.7600
-0.0700 (-8.43%)
Streaming Delayed Price
Updated: 10:52 AM EDT, May 28, 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
0.6490
0.6899
0.6150
0.6217
59,062
+0.00(+0.26%)
Apr 29, 2024
0.5950
0.6500
0.5950
0.6201
24,328
+0.01(+0.83%)
Apr 26, 2024
0.5801
0.6250
0.5801
0.6150
20,693
+0.00(+0.00%)
Apr 25, 2024
0.5600
0.6250
0.4298
0.6150
142,984
-0.02(-3.53%)
Apr 24, 2024
0.6201
0.6588
0.6100
0.6375
43,547
+0.01(+1.19%)
Apr 23, 2024
0.6300
0.6300
0.6200
0.6300
31,479
+0.01(+0.80%)
Apr 22, 2024
0.6300
0.6300
0.5887
0.6250
15,799
+0.02(+2.46%)
Apr 19, 2024
0.5825
0.6320
0.5825
0.6100
37,696
-0.02(-3.47%)
Apr 18, 2024
0.5950
0.6401
0.5950
0.6319
7,483
+0.02(+3.59%)
Apr 17, 2024
0.6000
0.6200
0.5950
0.6100
43,049
+0.02(+3.39%)
Apr 16, 2024
0.5900
0.6000
0.5850
0.5900
17,652
+0.00(+0.00%)
Apr 15, 2024
0.6300
0.6596
0.5850
0.5900
32,850
-0.01(-1.68%)
Apr 12, 2024
0.6000
0.6493
0.5950
0.6001
11,074
+0.00(+0.02%)
Apr 11, 2024
0.6000
0.6050
0.5800
0.6000
50,895
+0.00(+0.00%)
Apr 10, 2024
0.5710
0.6050
0.5700
0.6000
20,509
+0.01(+1.90%)
Apr 09, 2024
0.6211
0.6300
0.5700
0.5888
138,163
-0.03(-5.03%)
Apr 08, 2024
0.6210
0.6210
0.6000
0.6200
30,743
+0.02(+3.33%)
Apr 05, 2024
0.5702
0.6050
0.5700
0.6000
55,491
+0.03(+5.24%)
Apr 04, 2024
0.6006
0.6464
0.5700
0.5701
43,603
-0.05(-8.78%)
Apr 03, 2024
0.6250
0.6299
0.5900
0.6250
73,587
+0.00(+0.00%)
Apr 02, 2024
0.6301
0.6899
0.6152
0.6250
25,572
-0.01(-0.79%)
Apr 01, 2024
0.5800
0.6600
0.5798
0.6300
21,810
+0.04(+7.60%)
Mar 28, 2024
0.5910
0.6192
0.5800
0.5855
50,959
+0.01(+0.95%)
Mar 27, 2024
0.6524
0.6524
0.5500
0.5800
70,160
-0.06(-10.01%)
Mar 26, 2024
0.6100
0.6990
0.6100
0.6445
26,537
+0.03(+5.62%)
Mar 25, 2024
0.6320
0.7190
0.6000
0.6102
98,994
-0.02(-3.43%)
Mar 22, 2024
0.7000
0.7351
0.5500
0.6319
40,189
-0.09(-12.24%)
Mar 21, 2024
0.7800
0.7800
0.7200
0.7200
27,059
-0.03(-4.38%)
Mar 20, 2024
0.8135
0.8135
0.7450
0.7530
60,231
+0.01(+1.74%)
Mar 19, 2024
0.7501
0.7749
0.7000
0.7401
47,484
-0.00(-0.66%)
Mar 18, 2024
0.7690
0.7850
0.7400
0.7450
12,745
-0.01(-0.67%)
Mar 15, 2024
0.6990
0.7600
0.6990
0.7500
15,462
+0.09(+12.97%)
Mar 14, 2024
0.7310
0.7500
0.6623
0.6639
45,218
-0.08(-10.28%)
Mar 13, 2024
0.7400
0.7700
0.7400
0.7400
22,368
+0.00(+0.00%)
Mar 12, 2024
0.6868
0.8000
0.6868
0.7400
90,958
+0.09(+13.38%)
Mar 11, 2024
0.6599
0.7450
0.6400
0.6527
27,669
-0.00(-0.50%)
Mar 08, 2024
0.6500
0.6562
0.6045
0.6560
12,336
+0.00(+0.37%)
Mar 07, 2024
0.5800
0.6999
0.5838
0.6536
20,238
+0.08(+14.49%)
Mar 06, 2024
0.6300
0.6300
0.5300
0.5709
111,089
-0.06(-9.38%)
Mar 05, 2024
0.6400
0.6449
0.6300
0.6300
12,727
-0.02(-3.79%)
Mar 04, 2024
0.6906
0.6906
0.6548
0.6548
8,300
-0.04(-6.31%)
Mar 01, 2024
0.6350
0.6993
0.6350
0.6989
11,628
+0.06(+8.66%)
Feb 29, 2024
0.6849
0.6899
0.6432
0.6432
17,924
-0.03(-5.05%)
Feb 28, 2024
0.7022
0.7332
0.6729
0.6774
12,595
-0.02(-3.53%)
Feb 27, 2024
0.6999
0.7025
0.6800
0.7022
17,011
-0.00(-0.04%)
Feb 26, 2024
0.6955
0.7124
0.6951
0.7025
3,499
-0.03(-3.90%)
Feb 23, 2024
0.7300
0.7500
0.7300
0.7310
6,600
+0.00(+0.05%)
Feb 22, 2024
0.7100
0.7349
0.7100
0.7306
21,329
+0.00(+0.08%)
Feb 21, 2024
0.7000
0.7500
0.7000
0.7300
14,155
+0.03(+3.84%)
Feb 20, 2024
0.7000
0.7401
0.6955
0.7030
67,490
-0.05(-6.25%)
Feb 16, 2024
0.7300
0.7499
0.7102
0.7499
10,959
+0.02(+2.52%)
Feb 15, 2024
0.7000
0.7315
0.7000
0.7315
22,074
-0.03(-3.75%)
Feb 14, 2024
0.8190
0.8994
0.7021
0.7600
21,033
-0.02(-2.56%)
Feb 13, 2024
0.7204
0.8375
0.7204
0.7800
15,998
+0.05(+6.83%)
Feb 12, 2024
0.6900
0.7392
0.6900
0.7301
11,246
+0.08(+12.27%)
Feb 09, 2024
0.6898
0.6900
0.6503
0.6503
15,512
-0.01(-2.14%)
Feb 08, 2024
0.6640
0.6700
0.6274
0.6645
8,912
+0.00(+0.68%)
Feb 07, 2024
0.6110
0.6985
0.6110
0.6600
26,263
+0.05(+8.00%)
Feb 06, 2024
0.6312
0.6400
0.6000
0.6111
42,836
+0.01(+2.48%)
Feb 05, 2024
0.6000
0.6101
0.5900
0.5963
29,765
-0.04(-6.61%)
Feb 02, 2024
0.6201
0.6648
0.6201
0.6385
8,596
+0.04(+6.42%)
Feb 01, 2024
0.6499
0.6500
0.5992
0.6000
41,966
-0.06(-8.95%)
Jan 31, 2024
0.6000
0.6590
0.5800
0.6590
55,541
+0.02(+2.97%)
Jan 30, 2024
0.6600
0.6975
0.6000
0.6400
101,472
-0.02(-3.10%)
Jan 29, 2024
0.6600
0.6700
0.6600
0.6605
8,697
-0.03(-4.63%)
Jan 26, 2024
0.6999
0.7000
0.6775
0.6926
5,901
-0.03(-3.81%)
Jan 25, 2024
0.7305
0.7499
0.6888
0.7200
14,266
+0.02(+2.71%)
Jan 24, 2024
0.7598
0.7598
0.6900
0.7010
21,149
+0.01(+1.59%)
Jan 23, 2024
0.6800
0.6900
0.6800
0.6900
18,893
+0.03(+5.34%)
Jan 22, 2024
0.6900
0.7010
0.6550
0.6550
27,220
-0.05(-6.44%)
Jan 19, 2024
0.6900
0.7049
0.6800
0.7001
19,787
-0.02(-2.76%)
Jan 18, 2024
0.7000
0.7200
0.6900
0.7200
62,562
-0.04(-5.26%)
Jan 17, 2024
0.7518
0.7600
0.6749
0.7600
16,750
+0.01(+0.86%)
Jan 16, 2024
0.7918
0.7932
0.7534
0.7535
41,272
-0.06(-6.98%)
Jan 12, 2024
0.8199
0.8200
0.7910
0.8100
12,323
-0.04(-4.53%)
Jan 11, 2024
0.8322
0.8610
0.8322
0.8484
4,211
+0.05(+6.05%)
Jan 10, 2024
0.8210
0.8355
0.8000
0.8000
66,540
-0.04(-4.76%)
Jan 09, 2024
0.8355
0.8400
0.8301
0.8400
1,039
-0.01(-1.18%)
Jan 08, 2024
0.8000
0.8500
0.8000
0.8500
6,360
+0.05(+5.79%)
Jan 05, 2024
0.8499
0.8500
0.8000
0.8035
24,186
+0.00(+0.42%)
Jan 04, 2024
0.8100
0.8300
0.7900
0.8001
31,522
-0.01(-1.71%)
Jan 03, 2024
0.8350
0.8500
0.8100
0.8140
22,995
-0.09(-9.56%)
Jan 02, 2024
0.9000
0.9000
0.9000
0.9000
1,240
+0.00(+0.00%)
Dec 29, 2023
0.8929
0.9647
0.8852
0.9000
13,463
+0.02(+2.27%)
Dec 28, 2023
0.8800
0.9799
0.8751
0.8800
20,014
+0.00(+0.56%)
Dec 27, 2023
0.8790
0.8883
0.8500
0.8751
13,238
+0.03(+2.95%)
Dec 26, 2023
0.8601
0.8700
0.8473
0.8500
14,456
-0.01(-1.20%)
Dec 22, 2023
0.8228
0.8700
0.8053
0.8603
29,869
-0.02(-2.24%)
Dec 21, 2023
0.8700
0.8800
0.8700
0.8800
13,577
+0.01(+1.14%)
Dec 20, 2023
0.8300
0.8800
0.8300
0.8701
26,635
-0.01(-1.13%)
Dec 19, 2023
0.8700
0.8800
0.8525
0.8800
13,613
+0.01(+1.21%)
Dec 18, 2023
0.8800
0.8800
0.8650
0.8695
6,492
+0.02(+2.29%)
Dec 15, 2023
0.8504
0.8505
0.8500
0.8500
8,960
-0.00(-0.05%)
Dec 14, 2023
0.8300
0.8645
0.8300
0.8504
55,580
-0.01(-1.31%)
Dec 13, 2023
0.8601
0.8649
0.8601
0.8617
945
-0.00(-0.17%)
Dec 12, 2023
0.8600
0.8632
0.8600
0.8632
2,064
+0.00(+0.36%)
Dec 11, 2023
0.8600
0.8764
0.8600
0.8601
2,745
-0.01(-1.14%)
Dec 08, 2023
0.9000
0.9000
0.8650
0.8700
19,159
-0.03(-3.34%)
Dec 07, 2023
0.8600
0.9300
0.8600
0.9001
8,473
+0.03(+3.10%)
Dec 06, 2023
0.8701
0.9250
0.8684
0.8730
11,491
+0.00(+0.33%)
Dec 05, 2023
0.8970
0.9200
0.8700
0.8701
15,293
-0.06(-6.47%)
Dec 04, 2023
0.9200
0.9500
0.9200
0.9303
7,911
+0.03(+3.39%)
Dec 01, 2023
0.8950
0.8998
0.8950
0.8998
1,023
+0.00(+0.42%)
Nov 30, 2023
0.9455
0.9455
0.8960
0.8960
6,841
-0.02(-2.63%)
Nov 29, 2023
0.9332
0.9603
0.8781
0.9202
36,642
-0.01(-1.39%)
Nov 28, 2023
0.9499
0.9499
0.9331
0.9332
6,195
-0.00(-0.03%)
Nov 27, 2023
0.8925
0.9335
0.8925
0.9335
14,832
-0.03(-2.76%)
Nov 24, 2023
0.9900
0.9900
0.9500
0.9600
11,298
-0.00(-0.20%)
Nov 22, 2023
0.9800
0.9800
0.9575
0.9619
8,629
-0.01(-1.34%)
Nov 21, 2023
0.9500
0.9960
0.9500
0.9750
58,154
-0.13(-11.36%)
Nov 20, 2023
1.140
1.140
0.9749
1.100
19,760
-0.02(-1.79%)
Nov 17, 2023
1.000
1.200
1.000
1.120
119,244
+0.16(+16.57%)
Nov 16, 2023
0.9400
0.9920
0.9334
0.9608
13,655
+0.04(+4.43%)
Nov 15, 2023
0.8900
0.9500
0.8800
0.9200
13,595
+0.04(+4.58%)
Nov 14, 2023
0.8625
0.8797
0.8450
0.8797
12,051
+0.03(+4.06%)
Nov 13, 2023
0.8799
0.8799
0.8454
0.8454
1,219
-0.00(-0.54%)
Nov 10, 2023
0.8100
0.8597
0.8100
0.8500
11,110
+0.00(+0.06%)
Nov 09, 2023
0.8642
0.8642
0.8179
0.8495
23,313
-0.05(-5.55%)
Nov 08, 2023
0.8200
0.8996
0.8200
0.8994
1,637
+0.09(+11.04%)
Nov 07, 2023
0.9000
0.9000
0.8100
0.8100
37,757
-0.10(-10.99%)
Nov 06, 2023
0.9400
0.9500
0.8410
0.9100
15,800
-0.00(-0.01%)
Nov 03, 2023
0.9201
0.9499
0.7908
0.9101
28,320
-0.01(-1.09%)
Nov 02, 2023
0.8800
0.9699
0.8551
0.9201
18,092
+0.00(+0.01%)
Nov 01, 2023
0.8499
0.9300
0.8499
0.9200
11,990
-0.03(-3.15%)
Oct 31, 2023
0.8812
0.9599
0.8812
0.9499
23,787
+0.03(+3.36%)
Oct 30, 2023
0.9501
0.9998
0.9000
0.9190
9,635
-0.07(-6.67%)
Oct 27, 2023
1.010
1.010
0.9847
0.9847
5,114
-0.02(-1.53%)
Oct 26, 2023
1.020
1.020
0.9500
1.000
6,110
-0.02(-1.96%)
Oct 25, 2023
0.9800
1.020
0.9800
1.020
6,176
+0.01(+0.99%)
Oct 24, 2023
0.9900
1.010
0.9700
1.010
10,785
+0.07(+7.42%)
Oct 23, 2023
1.030
1.070
0.9216
0.9402
23,496
-0.09(-8.72%)
Oct 20, 2023
1.040
1.040
1.030
1.030
8,190
-0.04(-3.74%)
Oct 19, 2023
1.030
1.070
1.030
1.070
5,284
+0.00(+0.00%)
Oct 18, 2023
1.050
1.080
1.050
1.070
4,288
-0.02(-1.83%)
Oct 17, 2023
1.090
1.090
1.070
1.090
3,815
-0.01(-0.91%)
Oct 16, 2023
1.090
1.100
1.090
1.100
3,836
-0.01(-0.90%)
Oct 13, 2023
1.095
1.130
1.050
1.110
11,105
+0.04(+3.74%)
Oct 12, 2023
1.070
1.130
1.030
1.070
38,982
+0.01(+0.47%)
Oct 11, 2023
1.110
1.130
1.065
1.065
7,175
-0.04(-3.18%)
Oct 10, 2023
1.100
1.130
1.100
1.100
9,008
+0.00(+0.01%)
Oct 09, 2023
1.150
1.150
1.080
1.100
5,525
-0.00(-0.34%)
Oct 06, 2023
1.130
1.130
1.104
1.104
8,951
-0.06(-4.86%)
Oct 05, 2023
1.140
1.160
1.090
1.160
8,422
+0.02(+1.75%)
Oct 04, 2023
1.120
1.150
1.080
1.140
16,040
+0.03(+2.70%)
Oct 03, 2023
1.140
1.150
1.100
1.110
35,540
-0.01(-0.89%)
Oct 02, 2023
1.140
1.140
1.090
1.120
4,151
+0.03(+2.75%)
Sep 29, 2023
1.150
1.150
1.090
1.090
4,425
-0.04(-3.54%)
Sep 28, 2023
1.070
1.130
1.070
1.130
6,281
+0.06(+5.61%)
Sep 27, 2023
1.061
1.100
1.061
1.070
7,195
-0.02(-1.83%)
Sep 26, 2023
1.020
1.090
1.020
1.090
9,633
+0.01(+0.93%)
Sep 25, 2023
1.090
1.080
1.032
1.080
8,685
-0.05(-4.42%)
Sep 22, 2023
1.070
1.150
1.060
1.130
7,651
+0.07(+6.60%)
Sep 21, 2023
1.110
1.110
1.050
1.060
9,564
-0.05(-4.50%)
Sep 20, 2023
1.100
1.150
1.082
1.110
11,252
-0.01(-0.89%)
Sep 19, 2023
1.120
1.130
1.050
1.120
12,037
+0.00(+0.00%)
Sep 18, 2023
1.150
1.150
1.110
1.120
11,297
-0.04(-3.45%)
Sep 15, 2023
1.100
1.160
1.080
1.160
12,034
+0.04(+3.57%)
Sep 14, 2023
1.070
1.120
1.070
1.120
13,369
+0.01(+0.90%)
Sep 13, 2023
1.110
1.120
1.060
1.110
10,558
-0.03(-2.63%)
Sep 12, 2023
1.060
1.160
1.050
1.140
29,353
+0.06(+5.56%)
Sep 11, 2023
1.070
1.120
1.070
1.080
16,239
+0.01(+0.84%)
Sep 08, 2023
1.060
1.130
1.060
1.071
9,131
-0.01(-0.83%)
Sep 07, 2023
1.080
1.160
1.080
1.080
44,095
-0.10(-8.47%)
Sep 06, 2023
1.200
1.200
1.150
1.180
18,788
+0.00(+0.00%)
Sep 05, 2023
1.150
1.250
1.130
1.180
23,894
+0.00(+0.00%)
Sep 01, 2023
1.170
1.190
1.120
1.180
13,502
+0.08(+7.27%)
Aug 31, 2023
1.200
1.200
1.100
1.100
46,127
-0.10(-8.33%)
Aug 30, 2023
1.221
1.221
1.180
1.200
17,128
-0.04(-3.23%)
Aug 29, 2023
1.240
1.260
1.200
1.240
37,114
-0.01(-0.80%)
Aug 28, 2023
1.180
1.260
1.179
1.250
19,077
+0.07(+5.93%)
Aug 25, 2023
1.240
1.240
1.150
1.180
36,971
-0.06(-4.84%)
Aug 24, 2023
1.230
1.340
1.140
1.240
24,238
+0.02(+1.63%)
Aug 23, 2023
1.220
1.290
1.220
1.220
12,775
-0.02(-1.60%)
Aug 22, 2023
1.240
1.250
1.210
1.240
10,904
-0.04(-3.13%)
Aug 21, 2023
1.230
1.280
1.150
1.280
8,105
+0.02(+1.59%)
Aug 18, 2023
1.260
1.270
1.214
1.260
8,470
-0.02(-1.56%)
Aug 17, 2023
1.300
1.300
1.213
1.280
10,815
+0.04(+3.23%)
Aug 16, 2023
1.310
1.310
1.200
1.240
23,662
+0.00(+0.00%)
Aug 15, 2023
1.340
1.350
1.230
1.240
31,970
-0.05(-3.88%)
Aug 14, 2023
1.300
1.300
1.240
1.290
8,330
+0.01(+0.78%)
Aug 11, 2023
1.300
1.350
1.270
1.280
10,333
-0.03(-2.30%)
Aug 10, 2023
1.330
1.350
1.260
1.310
18,723
+0.03(+2.36%)
Aug 09, 2023
1.280
1.320
1.257
1.280
8,848
+0.00(+0.00%)
Aug 08, 2023
1.230
1.301
1.230
1.280
15,468
+0.00(+0.00%)
Aug 07, 2023
1.220
1.290
1.210
1.280
15,860
+0.06(+4.92%)
Aug 04, 2023
1.254
1.320
1.205
1.220
14,899
-0.04(-3.17%)
Aug 03, 2023
1.260
1.260
1.230
1.260
16,577
+0.02(+1.61%)
Aug 02, 2023
1.290
1.320
1.230
1.240
19,768
-0.09(-6.77%)
Aug 01, 2023
1.350
1.350
1.280
1.330
11,163
-0.01(-0.75%)
Jul 31, 2023
1.360
1.390
1.300
1.340
22,797
+0.01(+0.75%)
Jul 28, 2023
1.290
1.360
1.290
1.330
24,161
+0.05(+3.91%)
Jul 27, 2023
1.270
1.290
1.250
1.280
9,082
+0.02(+1.19%)
Jul 26, 2023
1.220
1.330
1.220
1.265
18,201
-0.01(-0.39%)
Jul 25, 2023
1.220
1.270
1.219
1.270
13,025
+0.07(+5.83%)
Jul 24, 2023
1.190
1.220
1.180
1.200
13,527
+0.00(+0.00%)
Jul 21, 2023
1.240
1.240
1.190
1.200
11,353
+0.00(+0.00%)
Jul 20, 2023
1.190
1.250
1.190
1.200
27,582
-0.01(-0.83%)
Jul 19, 2023
1.220
1.310
1.210
1.210
27,634
-0.03(-2.42%)
Jul 18, 2023
1.240
1.340
1.240
1.240
27,934
-0.06(-4.62%)
Jul 17, 2023
1.220
1.360
1.200
1.300
10,055
+0.06(+4.84%)
Jul 14, 2023
1.240
1.300
1.220
1.240
31,893
-0.04(-3.13%)
Jul 13, 2023
1.320
1.350
1.270
1.280
35,410
-0.05(-3.76%)
Jul 12, 2023
1.260
1.350
1.250
1.330
14,982
+0.04(+2.70%)
Jul 11, 2023
1.270
1.310
1.265
1.295
29,779
-0.01(-0.38%)
Jul 10, 2023
1.250
1.320
1.242
1.300
12,340
+0.02(+1.56%)
Jul 07, 2023
1.270
1.320
1.250
1.280
35,836
+0.01(+0.79%)
Jul 06, 2023
1.260
1.330
1.260
1.270
18,788
-0.08(-5.93%)
Jul 05, 2023
1.310
1.360
1.310
1.350
21,489
-0.01(-0.74%)
Jul 03, 2023
1.340
1.360
1.320
1.360
15,574
+0.01(+0.74%)
Jun 30, 2023
1.350
1.380
1.305
1.350
71,357
+0.04(+3.05%)
Jun 29, 2023
1.350
1.400
1.280
1.310
71,809
+0.04(+3.15%)
Jun 28, 2023
1.290
1.320
1.262
1.270
23,516
-0.02(-1.55%)
Jun 27, 2023
1.290
1.330
1.270
1.290
55,146
-0.01(-0.77%)
Jun 26, 2023
1.220
1.330
1.220
1.300
42,998
+0.01(+0.78%)
Jun 23, 2023
1.290
1.320
1.270
1.290
21,324
-0.02(-1.53%)
Jun 22, 2023
1.230
1.350
1.230
1.310
29,610
+0.05(+3.97%)
Jun 21, 2023
1.190
1.260
1.190
1.260
10,291
+0.01(+0.80%)
Jun 20, 2023
1.200
1.270
1.170
1.250
49,831
+0.06(+5.04%)
Jun 16, 2023
1.180
1.210
1.180
1.190
34,680
-0.05(-4.03%)
Jun 15, 2023
1.170
1.258
1.153
1.240
47,950
+0.05(+4.20%)
Jun 14, 2023
1.120
1.230
1.120
1.190
41,752
-0.03(-2.46%)
Jun 13, 2023
1.240
1.271
1.180
1.220
48,034
-0.04(-3.17%)
Jun 12, 2023
1.230
1.260
1.200
1.260
12,711
+0.04(+3.28%)
Jun 09, 2023
1.210
1.280
1.180
1.220
28,822
+0.01(+0.83%)
Jun 08, 2023
1.240
1.300
1.210
1.210
44,507
-0.06(-4.72%)
Jun 07, 2023
1.240
1.320
1.240
1.270
26,901
+0.00(+0.00%)
Jun 06, 2023
1.260
1.310
1.240
1.270
48,106
+0.04(+3.25%)
Jun 05, 2023
1.290
1.340
1.220
1.230
56,773
-0.11(-8.21%)
Jun 02, 2023
1.220
1.410
1.180
1.340
265,636
+0.16(+13.56%)
Jun 01, 2023
1.180
1.250
1.160
1.180
84,243
-0.02(-1.67%)
May 31, 2023
1.150
1.230
1.080
1.200
76,673
+0.07(+6.19%)
May 30, 2023
1.030
1.150
1.030
1.130
160,293
+0.12(+11.88%)
May 26, 2023
1.000
1.020
1.000
1.010
29,262
-0.03(-2.88%)
May 25, 2023
1.030
1.050
1.020
1.040
52,083
+0.00(+0.00%)
May 24, 2023
1.020
1.065
1.020
1.040
24,342
+0.01(+0.97%)
May 23, 2023
1.100
1.100
1.030
1.030
45,313
-0.05(-5.07%)
May 22, 2023
1.020
1.100
1.020
1.085
34,353
+0.07(+7.43%)
May 19, 2023
1.050
1.085
1.000
1.010
66,834
-0.09(-8.18%)
May 18, 2023
1.100
1.110
1.070
1.100
34,445
+0.02(+1.85%)
May 17, 2023
1.040
1.080
1.040
1.080
31,984
+0.01(+0.47%)
May 16, 2023
1.000
1.100
1.000
1.075
43,205
+0.05(+5.39%)
May 15, 2023
1.000
1.070
1.000
1.020
37,192
-0.01(-0.97%)
May 12, 2023
1.030
1.100
1.010
1.030
35,603
-0.07(-6.36%)
May 11, 2023
1.050
1.110
1.040
1.100
77,147
+0.03(+2.86%)
May 10, 2023
1.070
1.110
1.050
1.069
80,296
-0.03(-2.78%)
May 09, 2023
1.160
1.160
1.100
1.100
158,578
-0.10(-8.33%)
May 08, 2023
1.230
1.230
1.160
1.200
72,887
+0.02(+1.69%)
May 05, 2023
1.200
1.250
1.150
1.180
189,979
-0.16(-11.94%)
May 04, 2023
1.180
1.370
1.130
1.340
613,918
+0.07(+5.51%)
May 03, 2023
1.250
1.330
1.200
1.270
1,058,972
-0.03(-2.31%)
May 02, 2023
2.000
2.080
1.260
1.300
11,318,724
-0.14(-9.72%)
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.