Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: WEAV )

8.900 -0.070 (-0.78%)
Official Closing Price Updated: 4:10 PM EDT, May 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 17, 2024 9.140 9.260 8.910 8.970 362,451 -0.16(-1.75%)
May 16, 2024 9.120 9.160 9.000 9.130 248,923 +0.03(+0.33%)
May 15, 2024 8.950 9.150 8.850 9.100 332,891 +0.27(+3.06%)
May 14, 2024 9.080 9.130 8.820 8.830 306,631 -0.22(-2.43%)
May 13, 2024 8.950 9.150 8.780 9.050 477,419 +0.17(+1.91%)
May 10, 2024 9.020 9.050 8.810 8.880 523,948 -0.12(-1.33%)
May 09, 2024 9.010 9.060 8.840 9.000 571,533 -0.01(-0.11%)
May 08, 2024 8.930 9.020 8.743 9.010 457,019 +0.00(+0.00%)
May 07, 2024 8.440 9.090 8.380 9.010 1,040,457 +0.68(+8.16%)
May 06, 2024 8.360 8.540 8.160 8.330 905,694 +0.01(+0.12%)
May 03, 2024 8.860 8.920 8.100 8.320 1,739,376 -0.33(-3.82%)
May 02, 2024 9.890 10.44 8.630 8.650 1,964,731 -2.28(-20.86%)
May 01, 2024 10.69 11.31 10.68 10.93 515,025 +0.24(+2.25%)
Apr 30, 2024 10.98 11.11 10.61 10.69 278,493 -0.41(-3.69%)
Apr 29, 2024 11.28 11.42 10.98 11.10 364,892 -0.23(-2.03%)
Apr 26, 2024 11.00 11.44 11.00 11.33 251,332 +0.42(+3.85%)
Apr 25, 2024 10.79 10.97 10.65 10.91 220,520 -0.22(-1.98%)
Apr 24, 2024 11.17 11.23 10.87 11.13 209,314 +0.01(+0.09%)
Apr 23, 2024 10.93 11.22 10.93 11.12 177,635 +0.23(+2.11%)
Apr 22, 2024 10.88 10.95 10.66 10.89 302,982 +0.08(+0.74%)
Apr 19, 2024 10.93 11.14 10.68 10.81 283,225 -0.17(-1.55%)
Apr 18, 2024 10.99 11.25 10.78 10.98 255,628 +0.01(+0.09%)
Apr 17, 2024 11.13 11.21 10.96 10.97 181,911 -0.12(-1.08%)
Apr 16, 2024 11.04 11.14 10.85 11.09 222,975 +0.00(+0.00%)
Apr 15, 2024 11.56 11.71 11.01 11.09 146,477 -0.49(-4.23%)
Apr 12, 2024 11.92 11.93 11.49 11.58 174,645 -0.41(-3.42%)
Apr 11, 2024 11.69 12.06 11.59 11.99 207,819 +0.36(+3.10%)
Apr 10, 2024 11.46 11.67 11.34 11.63 270,179 -0.13(-1.11%)
Apr 09, 2024 11.86 11.92 11.67 11.76 137,686 -0.16(-1.34%)
Apr 08, 2024 12.07 12.12 11.85 11.92 108,092 -0.02(-0.17%)
Apr 05, 2024 11.86 12.07 11.78 11.94 245,663 +0.04(+0.34%)
Apr 04, 2024 11.81 12.15 11.67 11.90 274,221 +0.23(+1.97%)
Apr 03, 2024 11.60 11.78 11.45 11.67 244,665 +0.06(+0.52%)
Apr 02, 2024 11.39 11.65 11.15 11.61 285,629 +0.22(+1.93%)
Apr 01, 2024 11.61 11.73 11.38 11.39 221,696 -0.09(-0.78%)
Mar 28, 2024 11.18 11.48 11.09 11.48 641,778 +0.32(+2.87%)
Mar 27, 2024 11.29 11.29 11.09 11.16 213,789 +0.00(+0.00%)
Mar 26, 2024 11.53 11.53 11.08 11.16 292,941 -0.30(-2.62%)
Mar 25, 2024 11.61 11.75 11.46 11.46 270,409 -0.18(-1.55%)
Mar 22, 2024 11.87 11.93 11.51 11.64 389,050 -0.31(-2.59%)
Mar 21, 2024 12.30 12.32 11.74 11.95 287,395 -0.23(-1.89%)
Mar 20, 2024 11.53 12.24 11.53 12.18 358,496 +0.55(+4.73%)
Mar 19, 2024 11.21 11.81 11.11 11.63 300,955 +0.31(+2.74%)
Mar 18, 2024 11.27 11.52 11.16 11.32 291,664 +0.06(+0.53%)
Mar 15, 2024 11.44 11.56 11.15 11.26 396,273 -0.31(-2.68%)
Mar 14, 2024 11.70 11.70 11.21 11.57 398,049 -0.21(-1.78%)
Mar 13, 2024 11.88 12.08 11.73 11.78 230,316 -0.18(-1.51%)
Mar 12, 2024 11.83 12.05 11.66 11.96 177,367 +0.17(+1.44%)
Mar 11, 2024 12.07 12.23 11.65 11.79 253,442 -0.29(-2.40%)
Mar 08, 2024 11.90 12.21 11.84 12.08 272,702 +0.22(+1.85%)
Mar 07, 2024 12.10 12.13 11.78 11.86 293,958 -0.14(-1.17%)
Mar 06, 2024 12.14 12.31 11.87 12.00 265,979 -0.09(-0.74%)
Mar 05, 2024 12.63 12.77 12.04 12.09 347,438 -0.65(-5.10%)
Mar 04, 2024 12.60 12.95 12.41 12.74 371,966 +0.14(+1.11%)
Mar 01, 2024 12.53 12.70 12.38 12.60 273,624 +0.07(+0.56%)
Feb 29, 2024 12.56 12.83 12.39 12.53 844,017 +0.18(+1.46%)
Feb 28, 2024 12.30 12.67 11.97 12.35 444,316 -0.09(-0.72%)
Feb 27, 2024 12.69 12.94 12.43 12.44 493,884 -0.30(-2.35%)
Feb 26, 2024 11.76 12.88 11.47 12.74 1,165,284 +2.10(+19.74%)
Feb 23, 2024 10.98 11.40 10.53 10.64 714,955 -0.27(-2.47%)
Feb 22, 2024 12.33 13.00 10.50 10.91 1,300,141 -1.42(-11.52%)
Feb 21, 2024 12.16 12.33 11.88 12.33 556,255 -0.05(-0.40%)
Feb 20, 2024 12.27 12.55 12.22 12.38 457,186 -0.09(-0.72%)
Feb 16, 2024 12.80 12.80 12.20 12.47 1,902,143 -0.50(-3.86%)
Feb 15, 2024 12.98 13.00 12.54 12.97 612,202 +0.04(+0.31%)
Feb 14, 2024 12.44 12.95 12.33 12.93 477,323 +0.68(+5.55%)
Feb 13, 2024 12.61 12.71 11.45 12.25 657,769 -0.94(-7.13%)
Feb 12, 2024 13.35 13.47 12.70 13.19 663,755 -0.21(-1.57%)
Feb 09, 2024 13.04 13.80 12.94 13.40 1,009,670 +0.38(+2.92%)
Feb 08, 2024 12.66 13.05 12.62 13.02 240,050 +0.37(+2.92%)
Feb 07, 2024 13.15 13.15 12.64 12.65 330,052 -0.52(-3.95%)
Feb 06, 2024 13.10 13.42 12.84 13.17 430,372 +0.04(+0.30%)
Feb 05, 2024 12.96 13.24 12.71 13.13 376,304 +0.16(+1.23%)
Feb 02, 2024 12.88 13.11 12.74 12.97 288,052 +0.02(+0.15%)
Feb 01, 2024 12.61 12.96 12.51 12.95 356,161 +0.41(+3.27%)
Jan 31, 2024 13.07 13.27 12.47 12.54 412,073 -0.62(-4.71%)
Jan 30, 2024 13.51 13.52 13.04 13.16 387,334 -0.34(-2.52%)
Jan 29, 2024 12.87 13.63 12.87 13.50 1,001,111 +0.70(+5.47%)
Jan 26, 2024 13.39 13.39 12.71 12.80 548,001 -0.30(-2.29%)
Jan 25, 2024 12.30 13.30 12.21 13.10 1,798,378 +0.96(+7.91%)
Jan 24, 2024 11.66 12.36 11.61 12.14 678,649 +0.65(+5.66%)
Jan 23, 2024 11.60 11.79 11.40 11.49 252,800 +0.03(+0.26%)
Jan 22, 2024 11.20 11.59 11.20 11.46 356,451 +0.41(+3.71%)
Jan 19, 2024 11.10 11.10 10.81 11.05 221,154 +0.06(+0.55%)
Jan 18, 2024 11.11 11.12 10.74 10.99 164,278 -0.02(-0.18%)
Jan 17, 2024 10.95 11.02 10.72 11.01 231,166 -0.12(-1.08%)
Jan 16, 2024 10.92 11.16 10.84 11.13 221,319 +0.11(+1.00%)
Jan 12, 2024 11.20 11.38 11.01 11.02 226,530 -0.19(-1.69%)
Jan 11, 2024 11.21 11.37 10.92 11.21 212,349 +0.00(+0.00%)
Jan 10, 2024 11.48 11.59 11.19 11.21 220,884 -0.27(-2.35%)
Jan 09, 2024 11.27 11.59 11.13 11.48 173,044 +0.03(+0.26%)
Jan 08, 2024 10.99 11.47 10.99 11.45 159,956 +0.43(+3.90%)
Jan 05, 2024 11.14 11.34 10.97 11.02 272,952 -0.20(-1.78%)
Jan 04, 2024 11.24 11.42 11.12 11.22 200,479 -0.06(-0.53%)
Jan 03, 2024 11.47 11.75 11.27 11.28 372,495 -0.26(-2.25%)
Jan 02, 2024 11.90 11.92 11.33 11.54 458,111 +0.07(+0.61%)
Dec 29, 2023 11.76 11.84 11.47 11.47 436,344 -0.35(-2.96%)
Dec 28, 2023 11.71 11.86 11.59 11.82 207,126 +0.04(+0.34%)
Dec 27, 2023 11.76 11.86 11.68 11.78 221,038 +0.02(+0.17%)
Dec 26, 2023 11.35 11.81 11.35 11.76 227,586 +0.35(+3.07%)
Dec 22, 2023 11.19 11.45 11.12 11.41 340,307 +0.40(+3.63%)
Dec 21, 2023 11.16 11.20 10.97 11.01 241,480 -0.01(-0.09%)
Dec 20, 2023 11.08 11.37 10.98 11.02 191,395 -0.18(-1.61%)
Dec 19, 2023 11.16 11.27 11.00 11.20 240,056 +0.12(+1.08%)
Dec 18, 2023 11.10 11.29 10.97 11.08 260,960 +0.01(+0.09%)
Dec 15, 2023 10.87 11.15 10.53 11.07 825,195 +0.36(+3.36%)
Dec 14, 2023 10.92 11.09 10.47 10.71 351,134 -0.18(-1.65%)
Dec 13, 2023 10.76 10.97 10.56 10.89 345,334 +0.16(+1.49%)
Dec 12, 2023 10.65 10.77 10.48 10.73 289,993 +0.13(+1.23%)
Dec 11, 2023 10.09 10.60 10.09 10.60 435,002 +0.54(+5.37%)
Dec 08, 2023 9.550 10.12 9.440 10.06 540,546 +0.50(+5.23%)
Dec 07, 2023 9.830 9.840 9.515 9.560 184,385 -0.30(-3.04%)
Dec 06, 2023 10.02 10.02 9.805 9.860 176,388 -0.12(-1.20%)
Dec 05, 2023 9.770 9.980 9.750 9.980 216,845 +0.08(+0.81%)
Dec 04, 2023 9.850 10.04 9.780 9.900 270,701 +0.04(+0.41%)
Dec 01, 2023 9.460 10.05 9.410 9.860 417,023 +0.42(+4.45%)
Nov 30, 2023 9.470 9.570 9.250 9.440 430,958 +0.10(+1.07%)
Nov 29, 2023 9.450 9.720 9.300 9.340 262,939 +0.00(+0.00%)
Nov 28, 2023 9.300 9.540 9.120 9.340 273,058 +0.04(+0.43%)
Nov 27, 2023 9.270 9.375 9.120 9.300 613,384 -0.03(-0.32%)
Nov 24, 2023 9.170 9.365 9.160 9.330 110,659 +0.15(+1.63%)
Nov 22, 2023 9.430 9.470 9.100 9.180 180,375 -0.19(-2.03%)
Nov 21, 2023 9.020 9.370 9.020 9.370 276,003 +0.26(+2.85%)
Nov 20, 2023 9.030 9.245 8.940 9.110 283,713 +0.15(+1.67%)
Nov 17, 2023 8.710 8.970 8.630 8.960 257,205 +0.30(+3.46%)
Nov 16, 2023 8.790 8.790 8.580 8.660 176,899 -0.22(-2.48%)
Nov 15, 2023 8.910 9.090 8.750 8.880 216,125 +0.00(+0.00%)
Nov 14, 2023 8.520 8.880 8.390 8.880 467,039 +0.77(+9.49%)
Nov 13, 2023 8.020 8.230 7.950 8.110 210,928 +0.09(+1.12%)
Nov 10, 2023 7.930 8.110 7.870 8.020 183,975 +0.16(+2.04%)
Nov 09, 2023 8.200 8.200 7.760 7.860 176,820 -0.25(-3.08%)
Nov 08, 2023 8.410 8.410 8.070 8.110 144,719 -0.25(-2.99%)
Nov 07, 2023 8.300 8.530 8.230 8.360 141,956 +0.06(+0.72%)
Nov 06, 2023 8.550 8.570 8.160 8.300 251,778 -0.25(-2.92%)
Nov 03, 2023 8.500 8.740 8.440 8.550 421,444 +0.07(+0.83%)
Nov 02, 2023 8.040 8.710 7.970 8.480 677,777 +1.46(+20.80%)
Nov 01, 2023 7.030 7.080 6.890 7.020 480,088 -0.14(-1.96%)
Oct 31, 2023 6.910 7.240 6.910 7.160 245,514 +0.22(+3.17%)
Oct 30, 2023 6.770 6.980 6.670 6.940 358,860 +0.25(+3.74%)
Oct 27, 2023 6.800 6.870 6.670 6.690 177,174 -0.07(-1.04%)
Oct 26, 2023 6.830 6.980 6.670 6.760 335,547 -0.05(-0.73%)
Oct 25, 2023 6.970 7.050 6.730 6.810 227,789 -0.21(-2.99%)
Oct 24, 2023 6.870 7.190 6.870 7.020 324,545 +0.15(+2.18%)
Oct 23, 2023 6.860 6.958 6.720 6.870 314,430 -0.23(-3.24%)
Oct 20, 2023 7.280 7.280 6.930 7.100 230,600 -0.17(-2.34%)
Oct 19, 2023 7.310 7.360 7.250 7.270 203,524 +0.00(+0.00%)
Oct 18, 2023 7.160 7.360 7.130 7.270 315,064 +0.06(+0.83%)
Oct 17, 2023 6.970 7.300 6.960 7.210 268,014 +0.14(+1.98%)
Oct 16, 2023 7.020 7.150 6.930 7.070 485,881 +0.15(+2.17%)
Oct 13, 2023 7.140 7.220 6.850 6.920 320,456 -0.31(-4.29%)
Oct 12, 2023 7.620 7.620 7.110 7.230 198,284 -0.35(-4.62%)
Oct 11, 2023 7.700 7.750 7.465 7.580 255,033 -0.02(-0.26%)
Oct 10, 2023 7.660 7.900 7.510 7.600 340,935 -0.09(-1.17%)
Oct 09, 2023 7.690 7.890 7.610 7.690 259,261 -0.08(-1.03%)
Oct 06, 2023 7.560 7.930 7.500 7.770 364,391 +0.14(+1.83%)
Oct 05, 2023 7.650 7.690 7.430 7.630 290,524 -0.06(-0.78%)
Oct 04, 2023 7.790 7.850 7.580 7.690 172,970 -0.09(-1.16%)
Oct 03, 2023 7.940 8.020 7.740 7.780 199,422 -0.26(-3.23%)
Oct 02, 2023 7.980 8.180 7.941 8.040 328,476 -0.11(-1.35%)
Sep 29, 2023 8.200 8.350 8.060 8.150 662,358 +0.03(+0.37%)
Sep 28, 2023 8.140 8.260 8.010 8.120 203,355 -0.05(-0.61%)
Sep 27, 2023 8.070 8.330 8.070 8.170 235,885 +0.14(+1.74%)
Sep 26, 2023 8.130 8.255 7.960 8.030 256,235 -0.10(-1.23%)
Sep 25, 2023 8.410 8.180 8.020 8.130 536,013 -0.38(-4.47%)
Sep 22, 2023 8.330 8.540 8.242 8.510 226,738 +0.23(+2.78%)
Sep 21, 2023 8.500 8.500 8.200 8.280 289,353 -0.29(-3.38%)
Sep 20, 2023 8.650 8.830 8.540 8.570 243,074 -0.05(-0.58%)
Sep 19, 2023 8.670 8.670 8.376 8.620 248,648 -0.04(-0.46%)
Sep 18, 2023 8.940 8.980 8.640 8.660 518,572 -0.36(-3.99%)
Sep 15, 2023 8.940 9.030 8.792 9.020 754,128 +0.02(+0.22%)
Sep 14, 2023 9.120 9.140 8.812 9.000 313,454 -0.09(-0.99%)
Sep 13, 2023 8.790 9.150 8.760 9.090 339,768 +0.25(+2.83%)
Sep 12, 2023 8.760 9.000 8.700 8.840 268,390 -0.04(-0.45%)
Sep 11, 2023 9.640 9.660 8.870 8.880 531,621 -0.78(-8.07%)
Sep 08, 2023 9.660 9.800 9.580 9.660 204,744 -0.03(-0.31%)
Sep 07, 2023 9.790 9.820 9.390 9.690 314,070 -0.16(-1.62%)
Sep 06, 2023 9.750 9.925 9.660 9.850 313,038 +0.00(+0.00%)
Sep 05, 2023 10.36 10.36 9.830 9.850 335,063 -0.51(-4.92%)
Sep 01, 2023 10.24 10.49 10.16 10.36 299,574 +0.15(+1.47%)
Aug 31, 2023 10.27 10.52 10.17 10.21 759,628 -0.07(-0.68%)
Aug 30, 2023 9.760 10.44 9.760 10.28 442,558 +0.39(+3.94%)
Aug 29, 2023 8.810 9.970 8.660 9.890 667,376 +1.03(+11.63%)
Aug 28, 2023 10.53 11.12 8.790 8.860 2,617,062 -1.60(-15.30%)
Aug 25, 2023 10.38 10.53 10.18 10.46 383,957 +0.14(+1.36%)
Aug 24, 2023 10.50 10.58 10.13 10.32 259,868 -0.06(-0.58%)
Aug 23, 2023 10.22 10.56 10.14 10.38 319,913 +0.12(+1.17%)
Aug 22, 2023 10.28 10.57 10.09 10.26 639,821 +0.06(+0.59%)
Aug 21, 2023 10.54 10.64 9.650 10.20 581,849 -0.31(-2.95%)
Aug 18, 2023 9.840 10.59 9.640 10.51 3,158,566 +0.58(+5.84%)
Aug 17, 2023 10.30 10.45 9.910 9.930 504,042 -0.59(-5.61%)
Aug 16, 2023 10.62 10.78 10.51 10.52 451,467 -0.10(-0.94%)
Aug 15, 2023 10.73 10.78 10.59 10.62 596,520 -0.14(-1.30%)
Aug 14, 2023 10.64 10.81 10.57 10.76 542,381 +0.34(+3.26%)
Aug 11, 2023 10.16 10.57 10.11 10.42 318,615 +0.18(+1.76%)
Aug 10, 2023 10.04 10.48 10.04 10.24 281,769 +0.23(+2.30%)
Aug 09, 2023 10.03 10.11 9.690 10.01 407,337 -0.07(-0.69%)
Aug 08, 2023 10.12 10.15 9.830 10.08 371,689 -0.03(-0.30%)
Aug 07, 2023 9.880 10.29 9.640 10.11 441,344 +0.12(+1.20%)
Aug 04, 2023 11.14 11.14 9.940 9.990 928,472 -1.01(-9.18%)
Aug 03, 2023 11.58 12.10 10.64 11.00 666,803 -0.03(-0.27%)
Aug 02, 2023 11.40 11.49 10.74 11.03 781,410 -0.53(-4.58%)
Aug 01, 2023 11.83 11.96 11.36 11.56 455,328 -0.44(-3.67%)
Jul 31, 2023 11.77 12.45 11.75 12.00 704,672 +0.38(+3.27%)
Jul 28, 2023 11.24 11.74 11.17 11.62 477,761 +0.57(+5.16%)
Jul 27, 2023 11.90 12.17 10.75 11.05 1,012,194 -0.79(-6.67%)
Jul 26, 2023 10.76 11.86 10.70 11.84 1,700,438 +1.14(+10.65%)
Jul 25, 2023 10.89 11.15 10.60 10.70 732,816 -0.05(-0.47%)
Jul 24, 2023 10.90 11.20 10.60 10.75 302,984 -0.11(-1.01%)
Jul 21, 2023 10.97 10.97 10.55 10.86 377,417 +0.01(+0.09%)
Jul 20, 2023 10.84 11.15 10.68 10.85 316,282 +0.04(+0.37%)
Jul 19, 2023 11.22 11.40 10.59 10.81 457,897 -0.48(-4.25%)
Jul 18, 2023 11.36 11.40 10.90 11.29 413,411 -0.07(-0.62%)
Jul 17, 2023 10.79 11.46 10.66 11.36 646,852 +0.53(+4.89%)
Jul 14, 2023 11.06 11.33 10.71 10.83 409,670 -0.20(-1.81%)
Jul 13, 2023 11.39 11.49 11.02 11.03 240,444 -0.27(-2.39%)
Jul 12, 2023 11.37 11.42 11.03 11.30 424,264 +0.09(+0.80%)
Jul 11, 2023 11.06 11.27 10.84 11.21 446,026 +0.23(+2.09%)
Jul 10, 2023 10.62 11.01 10.54 10.98 785,658 +0.39(+3.68%)
Jul 07, 2023 11.42 11.51 10.54 10.59 1,283,933 -0.83(-7.27%)
Jul 06, 2023 11.19 11.68 11.10 11.42 534,840 +0.14(+1.24%)
Jul 05, 2023 11.33 11.43 10.93 11.28 1,349,648 -0.12(-1.05%)
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
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.