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
Tuniu Corporatio ADR
(NQ:
TOUR
)
0.9700
+0.0600 (+6.59%)
Streaming Delayed Price
Updated: 3:59 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 (%)
May 17, 2024
0.9600
0.9980
0.9300
0.9700
486,509
+0.06(+6.59%)
May 16, 2024
0.9400
0.9498
0.8899
0.9100
141,899
-0.02(-2.42%)
May 15, 2024
0.9330
0.9497
0.9126
0.9326
78,589
+0.00(+0.29%)
May 14, 2024
0.9325
0.9500
0.9150
0.9299
98,432
-0.03(-2.97%)
May 13, 2024
0.8900
0.9780
0.8801
0.9584
232,465
+0.08(+9.14%)
May 10, 2024
0.8500
0.8900
0.8400
0.8781
152,928
+0.03(+4.08%)
May 09, 2024
0.8800
0.8842
0.8290
0.8437
385,732
-0.04(-4.71%)
May 08, 2024
0.8601
0.9200
0.8601
0.8854
92,268
+0.00(+0.32%)
May 07, 2024
0.9069
0.9250
0.8700
0.8826
292,487
-0.03(-3.41%)
May 06, 2024
0.9200
0.9600
0.8598
0.9138
162,641
-0.01(-1.17%)
May 03, 2024
0.9300
0.9690
0.9062
0.9246
141,845
-0.01(-1.11%)
May 02, 2024
0.9312
0.9800
0.9312
0.9350
209,921
-0.00(-0.53%)
May 01, 2024
1.010
1.010
0.9000
0.9400
348,646
-0.07(-6.93%)
Apr 30, 2024
0.9500
1.010
0.9338
1.010
493,698
+0.09(+9.77%)
Apr 29, 2024
0.8600
0.9500
0.8600
0.9201
428,773
+0.07(+8.55%)
Apr 26, 2024
0.8340
0.8479
0.8250
0.8476
157,203
+0.01(+1.53%)
Apr 25, 2024
0.8000
0.8500
0.8000
0.8348
91,681
+0.02(+3.06%)
Apr 24, 2024
0.8000
0.8500
0.8000
0.8100
222,596
-0.02(-2.40%)
Apr 23, 2024
0.7800
0.8390
0.7800
0.8299
159,282
+0.05(+6.38%)
Apr 22, 2024
0.7756
0.8000
0.7600
0.7801
72,556
-0.02(-2.49%)
Apr 19, 2024
0.8500
0.8500
0.7600
0.8000
127,402
-0.05(-5.88%)
Apr 18, 2024
0.7703
0.8500
0.7703
0.8500
141,662
+0.04(+5.20%)
Apr 17, 2024
0.7291
0.8132
0.7291
0.8080
180,418
+0.08(+10.84%)
Apr 16, 2024
0.7500
0.7581
0.7011
0.7290
322,452
-0.02(-2.88%)
Apr 15, 2024
0.7800
0.7882
0.7500
0.7506
242,611
-0.03(-3.76%)
Apr 12, 2024
0.7800
0.7924
0.7702
0.7799
76,339
-0.02(-1.90%)
Apr 11, 2024
0.8000
0.8000
0.7791
0.7950
24,338
-0.01(-0.63%)
Apr 10, 2024
0.7999
0.8000
0.7701
0.8000
104,089
+0.03(+3.90%)
Apr 09, 2024
0.8030
0.8049
0.7700
0.7700
153,577
-0.03(-4.11%)
Apr 08, 2024
0.8100
0.8100
0.7714
0.8030
224,445
+0.03(+3.79%)
Apr 05, 2024
0.7800
0.8150
0.7604
0.7737
272,179
-0.02(-2.19%)
Apr 04, 2024
0.7800
0.8210
0.7800
0.7910
246,338
-0.01(-1.13%)
Apr 03, 2024
0.8300
0.8349
0.7800
0.8000
358,181
-0.04(-4.88%)
Apr 02, 2024
0.7600
0.8481
0.7600
0.8410
578,737
+0.04(+5.38%)
Apr 01, 2024
0.7400
0.8000
0.7263
0.7981
771,537
+0.06(+7.58%)
Mar 28, 2024
0.7200
0.7630
0.7200
0.7419
201,384
+0.02(+2.90%)
Mar 27, 2024
0.6999
0.7275
0.6780
0.7210
288,924
+0.03(+4.31%)
Mar 26, 2024
0.6867
0.6999
0.6833
0.6912
169,873
-0.01(-1.09%)
Mar 25, 2024
0.6990
0.7000
0.6701
0.6988
274,986
+0.00(+0.59%)
Mar 22, 2024
0.6500
0.7100
0.6424
0.6947
280,929
+0.04(+5.63%)
Mar 21, 2024
0.6467
0.6660
0.6235
0.6577
193,949
-0.00(-0.30%)
Mar 20, 2024
0.6600
0.6700
0.5900
0.6597
2,966,636
-0.00(-0.08%)
Mar 19, 2024
0.7100
0.7250
0.6400
0.6602
715,020
-0.05(-7.35%)
Mar 18, 2024
0.7800
0.7800
0.7112
0.7126
587,635
-0.09(-10.81%)
Mar 15, 2024
0.7730
0.7990
0.7730
0.7990
257,578
+0.00(+0.00%)
Mar 14, 2024
0.8045
0.8045
0.7456
0.7990
581,412
-0.03(-3.50%)
Mar 13, 2024
0.8300
0.8800
0.7400
0.8280
2,905,455
+0.12(+16.42%)
Mar 12, 2024
0.7000
0.7487
0.6600
0.7112
1,124,116
+0.04(+6.31%)
Mar 11, 2024
0.6800
0.7050
0.6435
0.6690
3,209,261
+0.01(+1.69%)
Mar 08, 2024
0.6780
0.6780
0.6380
0.6579
307,743
+0.02(+3.12%)
Mar 07, 2024
0.6701
0.6801
0.6300
0.6380
669,376
-0.03(-5.06%)
Mar 06, 2024
0.6930
0.7109
0.6700
0.6720
628,011
-0.02(-2.61%)
Mar 05, 2024
0.7050
0.7228
0.6877
0.6900
85,618
-0.03(-4.52%)
Mar 04, 2024
0.7398
0.7500
0.7003
0.7227
139,597
-0.03(-3.64%)
Mar 01, 2024
0.7200
0.7500
0.7200
0.7500
79,501
+0.03(+4.17%)
Feb 29, 2024
0.7100
0.7436
0.7000
0.7200
129,448
-0.01(-1.36%)
Feb 28, 2024
0.7200
0.7540
0.6950
0.7299
134,278
+0.01(+1.38%)
Feb 27, 2024
0.7600
0.7700
0.7120
0.7200
427,997
-0.05(-6.95%)
Feb 26, 2024
0.8200
0.8500
0.7500
0.7738
892,185
-0.02(-2.69%)
Feb 23, 2024
0.7200
0.8500
0.7050
0.7952
1,149,157
+0.11(+15.75%)
Feb 22, 2024
0.6600
0.6998
0.6500
0.6870
305,752
+0.05(+7.34%)
Feb 21, 2024
0.6480
0.6600
0.6300
0.6400
178,292
+0.01(+1.91%)
Feb 20, 2024
0.6531
0.6612
0.6210
0.6280
186,315
-0.02(-3.70%)
Feb 16, 2024
0.6600
0.6799
0.6388
0.6521
110,260
+0.00(+0.25%)
Feb 15, 2024
0.6250
0.6659
0.6250
0.6505
85,151
+0.03(+4.92%)
Feb 14, 2024
0.6114
0.6666
0.6114
0.6200
153,709
+0.01(+1.41%)
Feb 13, 2024
0.6300
0.6386
0.6100
0.6114
32,517
-0.02(-2.80%)
Feb 12, 2024
0.6477
0.6477
0.6000
0.6290
631,196
+0.01(+1.45%)
Feb 09, 2024
0.6350
0.6370
0.6100
0.6200
151,405
-0.01(-1.74%)
Feb 08, 2024
0.6500
0.6660
0.6300
0.6310
97,959
-0.01(-2.16%)
Feb 07, 2024
0.6750
0.6750
0.6300
0.6449
90,574
-0.01(-0.94%)
Feb 06, 2024
0.6499
0.6750
0.6460
0.6510
90,251
+0.01(+1.56%)
Feb 05, 2024
0.6600
0.6600
0.6410
0.6410
81,269
-0.01(-1.38%)
Feb 02, 2024
0.6600
0.6700
0.6500
0.6500
76,355
-0.01(-0.93%)
Feb 01, 2024
0.6600
0.6700
0.6500
0.6561
96,336
-0.01(-1.72%)
Jan 31, 2024
0.6800
0.6807
0.6580
0.6676
88,755
-0.02(-2.57%)
Jan 30, 2024
0.7000
0.7000
0.6810
0.6852
91,174
-0.01(-1.83%)
Jan 29, 2024
0.6730
0.7000
0.6700
0.6980
88,113
+0.03(+5.28%)
Jan 26, 2024
0.6600
0.6800
0.6600
0.6630
30,453
+0.00(+0.45%)
Jan 25, 2024
0.6689
0.6884
0.6600
0.6600
110,455
-0.01(-1.33%)
Jan 24, 2024
0.6600
0.6800
0.6600
0.6689
60,068
+0.02(+2.43%)
Jan 23, 2024
0.6110
0.6579
0.6110
0.6530
85,206
+0.02(+3.87%)
Jan 22, 2024
0.6288
0.6290
0.6020
0.6287
104,074
-0.00(-0.02%)
Jan 19, 2024
0.6200
0.6500
0.6049
0.6288
77,624
+0.00(+0.27%)
Jan 18, 2024
0.6300
0.6739
0.6200
0.6271
178,532
-0.00(-0.46%)
Jan 17, 2024
0.6306
0.6395
0.6250
0.6300
96,106
-0.01(-2.31%)
Jan 16, 2024
0.6255
0.6620
0.6400
0.6449
304,075
-0.01(-1.99%)
Jan 12, 2024
0.6600
0.6697
0.6400
0.6580
52,079
-0.01(-1.75%)
Jan 11, 2024
0.6500
0.6699
0.6369
0.6697
105,544
+0.02(+3.19%)
Jan 10, 2024
0.6684
0.6699
0.6420
0.6490
142,904
-0.01(-1.67%)
Jan 09, 2024
0.6410
0.6880
0.6410
0.6600
203,999
-0.00(-0.02%)
Jan 08, 2024
0.6700
0.6763
0.6450
0.6601
150,344
-0.01(-0.78%)
Jan 05, 2024
0.6700
0.6937
0.6600
0.6653
122,792
+0.00(+0.50%)
Jan 04, 2024
0.6400
0.6999
0.6420
0.6620
280,283
+0.01(+2.16%)
Jan 03, 2024
0.6600
0.6600
0.6320
0.6480
151,961
-0.00(-0.66%)
Jan 02, 2024
0.6710
0.6750
0.6523
0.6523
283,640
-0.02(-2.79%)
Dec 29, 2023
0.6660
0.6996
0.6660
0.6710
132,436
+0.01(+1.05%)
Dec 28, 2023
0.6716
0.6800
0.6458
0.6640
453,823
+0.02(+2.66%)
Dec 27, 2023
0.7000
0.7160
0.6401
0.6468
418,676
+0.01(+1.08%)
Dec 26, 2023
0.6383
0.6500
0.6300
0.6399
188,683
+0.00(+0.61%)
Dec 22, 2023
0.6400
0.6599
0.6200
0.6360
396,929
-0.01(-2.14%)
Dec 21, 2023
0.6691
0.6749
0.6450
0.6499
184,254
+0.01(+1.55%)
Dec 20, 2023
0.6600
0.6875
0.6400
0.6400
299,946
-0.02(-3.03%)
Dec 19, 2023
0.6900
0.7094
0.6600
0.6600
363,185
-0.02(-3.41%)
Dec 18, 2023
0.7201
0.7356
0.6600
0.6833
393,737
-0.04(-5.10%)
Dec 15, 2023
0.8000
0.8006
0.7200
0.7200
515,633
-0.06(-7.69%)
Dec 14, 2023
0.7500
0.7900
0.7457
0.7800
219,102
+0.02(+2.05%)
Dec 13, 2023
0.7000
0.7900
0.6200
0.7643
987,144
+0.07(+9.37%)
Dec 12, 2023
0.7900
0.7900
0.6945
0.6988
405,807
-0.03(-4.40%)
Dec 11, 2023
0.8100
0.8100
0.7110
0.7310
808,341
-0.07(-8.63%)
Dec 08, 2023
0.8200
0.8300
0.8000
0.8000
290,615
-0.02(-2.61%)
Dec 07, 2023
0.8420
0.8420
0.8200
0.8214
179,184
+0.00(+0.17%)
Dec 06, 2023
0.8750
0.8861
0.8199
0.8200
269,042
-0.05(-6.18%)
Dec 05, 2023
0.9163
0.9163
0.8550
0.8740
95,480
+0.02(+2.55%)
Dec 04, 2023
0.8900
0.9300
0.8300
0.8523
205,442
-0.05(-5.31%)
Dec 01, 2023
0.9000
0.9125
0.8800
0.9001
108,754
+0.00(+0.01%)
Nov 30, 2023
0.8970
0.9272
0.8851
0.9000
67,324
+0.00(+0.00%)
Nov 29, 2023
0.9090
0.9090
0.8800
0.9000
87,584
+0.01(+0.56%)
Nov 28, 2023
0.8910
0.9400
0.8900
0.8950
224,017
-0.01(-0.56%)
Nov 27, 2023
0.9001
0.9441
0.8927
0.9000
168,632
+0.01(+1.12%)
Nov 24, 2023
0.9900
1.040
0.8800
0.8900
386,955
-0.12(-11.88%)
Nov 22, 2023
1.060
1.060
0.9200
1.010
161,931
-0.05(-5.16%)
Nov 21, 2023
1.140
1.149
1.050
1.065
298,369
+0.00(+0.00%)
Nov 20, 2023
1.020
1.150
0.9800
1.065
320,318
+0.05(+4.93%)
Nov 17, 2023
0.9504
1.035
0.9504
1.015
185,350
+0.04(+3.78%)
Nov 16, 2023
0.9301
0.9799
0.9300
0.9780
31,744
+0.03(+2.95%)
Nov 15, 2023
0.9500
0.9800
0.8800
0.9500
134,318
+0.03(+3.49%)
Nov 14, 2023
0.8900
0.9200
0.8600
0.9180
91,749
+0.06(+6.56%)
Nov 13, 2023
0.8500
0.8697
0.8351
0.8615
28,827
+0.03(+3.16%)
Nov 10, 2023
0.8505
0.8591
0.8251
0.8351
64,448
-0.04(-5.07%)
Nov 09, 2023
0.9182
0.9182
0.8406
0.8797
65,278
+0.00(+0.23%)
Nov 08, 2023
0.9200
0.9200
0.8720
0.8777
27,720
-0.02(-2.48%)
Nov 07, 2023
0.8800
0.9159
0.8232
0.9000
72,941
-0.02(-1.75%)
Nov 06, 2023
0.8500
0.9200
0.8300
0.9160
249,626
+0.08(+9.02%)
Nov 03, 2023
0.8100
0.8500
0.8100
0.8402
57,952
+0.03(+3.73%)
Nov 02, 2023
0.8700
0.8700
0.8100
0.8100
74,436
-0.02(-2.41%)
Nov 01, 2023
0.8500
0.8770
0.8200
0.8300
20,833
-0.05(-5.43%)
Oct 31, 2023
0.8900
0.9064
0.8451
0.8777
25,071
+0.00(+0.54%)
Oct 30, 2023
0.8400
0.9000
0.8200
0.8730
71,323
+0.05(+6.46%)
Oct 27, 2023
0.8170
0.8390
0.7850
0.8200
77,827
+0.00(+0.37%)
Oct 26, 2023
0.7500
0.8170
0.7255
0.8170
113,644
+0.09(+12.67%)
Oct 25, 2023
0.8674
0.8986
0.7250
0.7251
428,387
-0.13(-15.69%)
Oct 24, 2023
0.8800
0.9436
0.8600
0.8600
175,291
-0.02(-2.27%)
Oct 23, 2023
0.9000
0.9000
0.8615
0.8800
58,495
-0.01(-0.73%)
Oct 20, 2023
0.9000
0.9100
0.8600
0.8865
258,471
-0.06(-6.06%)
Oct 19, 2023
0.9800
0.9950
0.9100
0.9437
88,317
-0.04(-3.70%)
Oct 18, 2023
1.030
1.040
0.9710
0.9800
94,814
-0.05(-4.85%)
Oct 17, 2023
1.030
1.070
1.020
1.030
40,442
-0.02(-1.90%)
Oct 16, 2023
1.020
1.077
1.010
1.050
40,188
+0.00(+0.00%)
Oct 13, 2023
1.050
1.080
1.030
1.050
24,807
-0.02(-2.33%)
Oct 12, 2023
1.060
1.100
1.020
1.075
53,326
-0.01(-0.46%)
Oct 11, 2023
1.050
1.110
1.020
1.080
61,694
+0.02(+1.89%)
Oct 10, 2023
1.072
1.098
0.9800
1.060
112,235
+0.02(+1.92%)
Oct 09, 2023
1.112
1.112
1.030
1.040
79,840
-0.02(-1.89%)
Oct 06, 2023
1.100
1.140
1.000
1.060
118,613
-0.01(-0.93%)
Oct 05, 2023
1.070
1.150
1.070
1.070
88,044
-0.03(-2.73%)
Oct 04, 2023
1.150
1.150
1.080
1.100
49,105
+0.00(+0.00%)
Oct 03, 2023
1.160
1.160
1.100
1.100
106,261
-0.06(-5.17%)
Oct 02, 2023
1.280
1.280
1.160
1.160
70,636
-0.04(-3.33%)
Sep 29, 2023
1.200
1.229
1.200
1.200
134,567
+0.01(+0.84%)
Sep 28, 2023
1.190
1.222
1.170
1.190
140,459
+0.01(+0.85%)
Sep 27, 2023
1.160
1.240
1.160
1.180
116,573
+0.01(+0.85%)
Sep 26, 2023
1.190
1.235
1.170
1.170
190,224
-0.01(-0.85%)
Sep 25, 2023
1.140
1.180
1.160
1.180
34,505
+0.02(+1.72%)
Sep 22, 2023
1.150
1.230
1.150
1.160
81,822
+0.00(+0.00%)
Sep 21, 2023
1.190
1.190
1.160
1.160
35,616
-0.01(-0.85%)
Sep 20, 2023
1.190
1.270
1.150
1.170
86,070
-0.03(-2.50%)
Sep 19, 2023
1.180
1.220
1.130
1.200
45,603
+0.04(+3.45%)
Sep 18, 2023
1.150
1.190
1.130
1.160
85,727
-0.01(-0.85%)
Sep 15, 2023
1.260
1.260
1.140
1.170
247,982
-0.05(-4.10%)
Sep 14, 2023
1.230
1.300
1.210
1.220
86,640
-0.02(-1.61%)
Sep 13, 2023
1.240
1.300
1.220
1.240
41,737
-0.01(-0.80%)
Sep 12, 2023
1.285
1.285
1.230
1.250
66,614
+0.00(+0.00%)
Sep 11, 2023
1.240
1.303
1.240
1.250
105,869
+0.01(+0.81%)
Sep 08, 2023
1.270
1.290
1.220
1.240
119,444
-0.04(-3.13%)
Sep 07, 2023
1.330
1.338
1.280
1.280
64,814
-0.07(-5.19%)
Sep 06, 2023
1.340
1.370
1.330
1.350
34,718
-0.02(-1.46%)
Sep 05, 2023
1.400
1.404
1.320
1.370
97,237
-0.01(-1.08%)
Sep 01, 2023
1.348
1.440
1.310
1.385
343,488
+0.08(+6.54%)
Aug 31, 2023
1.320
1.337
1.280
1.300
109,567
-0.02(-1.52%)
Aug 30, 2023
1.320
1.348
1.310
1.320
57,787
+0.00(+0.00%)
Aug 29, 2023
1.310
1.360
1.310
1.320
174,475
+0.02(+1.54%)
Aug 28, 2023
1.380
1.408
1.300
1.300
131,194
-0.07(-5.11%)
Aug 25, 2023
1.360
1.400
1.360
1.370
21,333
+0.01(+0.74%)
Aug 24, 2023
1.370
1.400
1.360
1.360
43,921
+0.01(+0.74%)
Aug 23, 2023
1.370
1.381
1.330
1.350
73,893
-0.02(-1.46%)
Aug 22, 2023
1.440
1.440
1.350
1.370
159,925
-0.06(-4.20%)
Aug 21, 2023
1.390
1.470
1.390
1.430
54,044
+0.00(+0.00%)
Aug 18, 2023
1.490
1.490
1.390
1.430
142,517
-0.07(-4.67%)
Aug 17, 2023
1.550
1.560
1.440
1.500
165,957
+0.02(+1.35%)
Aug 16, 2023
1.430
1.526
1.430
1.480
89,037
+0.02(+1.37%)
Aug 15, 2023
1.470
1.490
1.430
1.460
79,220
-0.03(-2.01%)
Aug 14, 2023
1.440
1.490
1.430
1.490
78,942
+0.03(+2.05%)
Aug 11, 2023
1.460
1.480
1.420
1.460
55,721
-0.01(-0.68%)
Aug 10, 2023
1.530
1.570
1.430
1.470
333,524
+0.05(+3.52%)
Aug 09, 2023
1.410
1.450
1.400
1.420
106,567
+0.02(+1.43%)
Aug 08, 2023
1.440
1.440
1.360
1.400
131,061
-0.03(-2.10%)
Aug 07, 2023
1.430
1.450
1.400
1.430
75,897
+0.01(+0.70%)
Aug 04, 2023
1.480
1.510
1.390
1.420
121,357
-0.03(-2.07%)
Aug 03, 2023
1.480
1.510
1.440
1.450
82,481
+0.03(+2.11%)
Aug 02, 2023
1.440
1.480
1.420
1.420
124,485
-0.07(-4.70%)
Aug 01, 2023
1.480
1.535
1.475
1.490
105,156
-0.05(-3.25%)
Jul 31, 2023
1.540
1.590
1.520
1.540
155,180
-0.01(-0.65%)
Jul 28, 2023
1.520
1.600
1.490
1.550
646,422
+0.08(+5.44%)
Jul 27, 2023
1.480
1.505
1.450
1.470
136,024
+0.04(+2.80%)
Jul 26, 2023
1.510
1.540
1.430
1.430
244,029
-0.08(-5.30%)
Jul 25, 2023
1.510
1.620
1.510
1.510
573,906
+0.06(+4.14%)
Jul 24, 2023
1.390
1.470
1.372
1.450
357,348
+0.06(+4.32%)
Jul 21, 2023
1.430
1.430
1.360
1.390
91,595
+0.04(+2.96%)
Jul 20, 2023
1.440
1.460
1.330
1.350
236,065
-0.08(-5.59%)
Jul 19, 2023
1.532
1.586
1.410
1.430
276,676
-0.07(-4.67%)
Jul 18, 2023
1.560
1.560
1.500
1.500
90,815
-0.05(-3.23%)
Jul 17, 2023
1.590
1.590
1.537
1.550
112,103
-0.01(-0.64%)
Jul 14, 2023
1.540
1.630
1.540
1.560
149,086
-0.04(-2.50%)
Jul 13, 2023
1.580
1.640
1.580
1.600
119,432
+0.04(+2.56%)
Jul 12, 2023
1.620
1.640
1.550
1.560
292,989
-0.03(-1.89%)
Jul 11, 2023
1.630
1.630
1.550
1.590
105,783
-0.03(-1.85%)
Jul 10, 2023
1.530
1.640
1.530
1.620
71,997
+0.05(+3.18%)
Jul 07, 2023
1.530
1.620
1.520
1.570
153,033
+0.07(+4.67%)
Jul 06, 2023
1.630
1.670
1.500
1.500
217,225
-0.15(-9.09%)
Jul 05, 2023
1.660
1.710
1.650
1.650
84,158
-0.01(-0.60%)
Jul 03, 2023
1.660
1.710
1.650
1.660
257,256
+0.01(+0.61%)
Jun 30, 2023
1.697
1.705
1.640
1.650
49,763
-0.03(-1.79%)
Jun 29, 2023
1.680
1.730
1.670
1.680
72,538
-0.03(-1.75%)
Jun 28, 2023
1.660
1.700
1.640
1.710
66,991
+0.06(+3.64%)
Jun 27, 2023
1.620
1.730
1.620
1.650
173,939
+0.04(+2.48%)
Jun 26, 2023
1.590
1.650
1.590
1.610
37,753
-0.02(-1.23%)
Jun 23, 2023
1.600
1.680
1.600
1.630
117,670
-0.02(-1.21%)
Jun 22, 2023
1.620
1.670
1.590
1.650
90,737
+0.00(+0.00%)
Jun 21, 2023
1.660
1.719
1.645
1.650
111,605
-0.03(-1.79%)
Jun 20, 2023
1.750
1.830
1.660
1.680
329,431
-0.09(-5.08%)
Jun 16, 2023
1.830
1.830
1.700
1.770
521,894
-0.04(-2.21%)
Jun 15, 2023
1.830
1.830
1.740
1.810
274,957
+0.06(+3.43%)
Jun 14, 2023
1.710
1.830
1.670
1.750
469,709
+0.06(+3.55%)
Jun 13, 2023
1.680
1.750
1.630
1.690
354,740
-0.01(-0.59%)
Jun 12, 2023
1.550
1.700
1.522
1.700
349,498
+0.07(+4.29%)
Jun 09, 2023
1.570
1.749
1.410
1.630
1,316,142
+0.04(+2.52%)
Jun 08, 2023
1.410
1.610
1.400
1.590
751,702
+0.19(+13.57%)
Jun 07, 2023
1.420
1.440
1.330
1.400
282,838
-0.01(-0.71%)
Jun 06, 2023
1.300
1.450
1.290
1.410
263,426
+0.14(+11.02%)
Jun 05, 2023
1.240
1.310
1.240
1.270
94,842
+0.02(+1.60%)
Jun 02, 2023
1.260
1.320
1.230
1.250
201,217
+0.02(+1.63%)
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.