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
LL Flooring Hldgs Inc
(NY:
LL
)
1.700
-0.040 (-2.30%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 24, 2024
1.750
1.788
1.661
1.700
175,773
-0.04(-2.30%)
May 23, 2024
1.690
1.800
1.650
1.740
288,455
+0.03(+1.75%)
May 22, 2024
1.640
1.780
1.630
1.710
621,609
+0.09(+5.56%)
May 21, 2024
1.550
1.680
1.550
1.620
421,525
+0.05(+3.18%)
May 20, 2024
1.630
1.640
1.500
1.570
252,643
-0.02(-1.26%)
May 17, 2024
1.680
1.680
1.560
1.590
192,473
-0.08(-4.79%)
May 16, 2024
1.610
1.680
1.610
1.670
110,985
+0.03(+1.83%)
May 15, 2024
1.660
1.690
1.620
1.640
231,631
-0.03(-1.80%)
May 14, 2024
1.540
1.685
1.539
1.670
237,099
+0.12(+7.74%)
May 13, 2024
1.570
1.625
1.540
1.550
216,028
-0.03(-1.90%)
May 10, 2024
1.590
1.620
1.550
1.580
171,546
-0.01(-0.63%)
May 09, 2024
1.600
1.630
1.555
1.590
285,809
+0.06(+3.92%)
May 08, 2024
1.460
1.580
1.460
1.530
341,272
-0.07(-4.38%)
May 07, 2024
1.680
1.680
1.590
1.600
288,047
-0.07(-4.19%)
May 06, 2024
1.670
1.710
1.660
1.670
173,434
+0.01(+0.60%)
May 03, 2024
1.670
1.699
1.610
1.660
248,672
+0.01(+0.61%)
May 02, 2024
1.530
1.655
1.500
1.650
590,556
+0.13(+8.55%)
May 01, 2024
1.530
1.590
1.500
1.520
314,557
-0.06(-3.80%)
Apr 30, 2024
1.790
1.790
1.580
1.580
1,311,823
+0.03(+1.94%)
Apr 29, 2024
1.500
1.550
1.500
1.550
1,092,142
+0.05(+3.33%)
Apr 26, 2024
1.550
1.550
1.500
1.500
137,212
-0.01(-0.66%)
Apr 25, 2024
1.510
1.510
1.460
1.510
228,789
+0.00(+0.00%)
Apr 24, 2024
1.530
1.560
1.500
1.510
166,418
+0.00(+0.00%)
Apr 23, 2024
1.510
1.525
1.501
1.510
116,951
+0.01(+0.67%)
Apr 22, 2024
1.550
1.560
1.460
1.500
173,976
-0.02(-1.32%)
Apr 19, 2024
1.520
1.540
1.500
1.520
162,359
+0.00(+0.00%)
Apr 18, 2024
1.590
1.625
1.505
1.520
240,270
-0.06(-3.80%)
Apr 17, 2024
1.600
1.667
1.530
1.580
246,653
-0.04(-2.47%)
Apr 16, 2024
1.700
1.700
1.600
1.620
284,773
-0.06(-3.57%)
Apr 15, 2024
1.752
1.752
1.660
1.680
178,346
-0.05(-2.89%)
Apr 12, 2024
1.720
1.740
1.670
1.730
86,780
-0.02(-1.14%)
Apr 11, 2024
1.760
1.760
1.680
1.750
135,933
+0.00(+0.00%)
Apr 10, 2024
1.730
1.750
1.660
1.750
243,153
-0.05(-2.78%)
Apr 09, 2024
1.800
1.820
1.745
1.800
191,129
-0.01(-0.55%)
Apr 08, 2024
1.870
1.870
1.790
1.810
172,161
-0.02(-1.09%)
Apr 05, 2024
1.840
1.899
1.770
1.830
78,522
-0.01(-0.54%)
Apr 04, 2024
1.860
1.890
1.820
1.840
212,643
+0.02(+1.10%)
Apr 03, 2024
1.760
1.850
1.760
1.820
122,368
+0.02(+1.11%)
Apr 02, 2024
1.850
1.860
1.760
1.800
166,172
-0.07(-3.74%)
Apr 01, 2024
1.880
1.880
1.840
1.870
134,999
+0.04(+2.19%)
Mar 28, 2024
1.830
1.860
1.785
1.830
237,441
+0.03(+1.67%)
Mar 27, 2024
1.820
1.820
1.700
1.800
157,799
+0.02(+1.12%)
Mar 26, 2024
1.830
1.830
1.730
1.780
239,495
-0.04(-2.20%)
Mar 25, 2024
1.800
1.850
1.790
1.820
224,713
+0.00(+0.00%)
Mar 22, 2024
1.830
1.837
1.750
1.820
128,790
+0.02(+1.11%)
Mar 21, 2024
1.760
1.910
1.760
1.800
222,004
+0.03(+1.69%)
Mar 20, 2024
1.630
1.770
1.630
1.770
138,535
+0.12(+7.27%)
Mar 19, 2024
1.700
1.700
1.605
1.650
179,167
-0.05(-2.94%)
Mar 18, 2024
1.780
1.790
1.650
1.700
386,092
-0.05(-2.86%)
Mar 15, 2024
1.820
1.850
1.700
1.750
2,720,712
-0.06(-3.31%)
Mar 14, 2024
1.950
1.950
1.780
1.810
370,094
-0.11(-5.73%)
Mar 13, 2024
1.940
1.970
1.910
1.920
212,631
-0.04(-2.04%)
Mar 12, 2024
1.990
2.026
1.910
1.960
286,162
-0.04(-2.00%)
Mar 11, 2024
2.000
2.020
1.900
2.000
411,027
-0.02(-0.99%)
Mar 08, 2024
2.050
2.070
1.970
2.020
215,645
-0.01(-0.49%)
Mar 07, 2024
1.980
2.065
1.950
2.030
272,885
+0.06(+3.05%)
Mar 06, 2024
2.070
2.090
1.970
1.970
398,547
-0.09(-4.37%)
Mar 05, 2024
2.030
2.140
1.980
2.060
254,557
-0.02(-0.96%)
Mar 04, 2024
2.140
2.270
2.040
2.080
391,625
-0.06(-2.80%)
Mar 01, 2024
2.140
2.170
2.100
2.140
175,964
+0.00(+0.00%)
Feb 29, 2024
2.190
2.230
2.080
2.140
139,808
-0.04(-1.83%)
Feb 28, 2024
2.200
2.270
2.160
2.180
126,974
-0.01(-0.46%)
Feb 27, 2024
2.080
2.250
2.080
2.190
312,382
+0.13(+6.31%)
Feb 26, 2024
1.990
2.070
1.990
2.060
89,741
+0.04(+1.98%)
Feb 23, 2024
2.030
2.040
2.000
2.020
52,928
+0.02(+1.00%)
Feb 22, 2024
2.060
2.100
1.980
2.000
426,345
-0.04(-1.96%)
Feb 21, 2024
2.160
2.167
2.020
2.040
218,898
-0.12(-5.56%)
Feb 20, 2024
2.160
2.207
2.100
2.160
273,728
+0.02(+0.93%)
Feb 16, 2024
2.210
2.215
2.140
2.140
81,747
-0.07(-3.17%)
Feb 15, 2024
2.180
2.240
2.150
2.210
119,281
+0.04(+1.84%)
Feb 14, 2024
2.180
2.215
2.105
2.170
225,463
+0.01(+0.46%)
Feb 13, 2024
2.220
2.230
2.145
2.160
169,976
-0.09(-4.00%)
Feb 12, 2024
2.280
2.360
2.200
2.250
181,685
-0.06(-2.60%)
Feb 09, 2024
2.320
2.360
2.280
2.310
182,957
+0.01(+0.43%)
Feb 08, 2024
2.360
2.370
2.290
2.300
155,484
-0.06(-2.54%)
Feb 07, 2024
2.170
2.400
2.030
2.360
547,077
+0.20(+9.26%)
Feb 06, 2024
2.230
2.250
2.135
2.160
231,665
-0.06(-2.70%)
Feb 05, 2024
2.260
2.308
2.160
2.220
205,345
-0.07(-3.06%)
Feb 02, 2024
2.580
2.590
2.210
2.290
681,712
-0.20(-8.03%)
Feb 01, 2024
2.610
2.620
2.420
2.490
299,099
-0.11(-4.23%)
Jan 31, 2024
2.760
2.760
2.580
2.600
162,427
-0.16(-5.80%)
Jan 30, 2024
2.820
2.820
2.760
2.760
195,161
-0.08(-2.82%)
Jan 29, 2024
2.890
2.910
2.790
2.840
148,264
-0.04(-1.39%)
Jan 26, 2024
2.920
2.932
2.845
2.880
84,859
-0.03(-1.03%)
Jan 25, 2024
3.070
3.070
2.860
2.910
215,370
-0.08(-2.68%)
Jan 24, 2024
2.930
3.035
2.930
2.990
236,487
+0.06(+2.05%)
Jan 23, 2024
2.920
2.940
2.860
2.930
112,337
+0.07(+2.45%)
Jan 22, 2024
2.960
3.045
2.760
2.860
192,726
-0.09(-3.05%)
Jan 19, 2024
2.990
3.070
2.940
2.950
152,865
-0.08(-2.64%)
Jan 18, 2024
3.010
3.150
2.940
3.030
194,399
-0.04(-1.30%)
Jan 17, 2024
3.000
3.070
3.000
3.070
107,745
+0.00(+0.00%)
Jan 16, 2024
3.170
3.170
3.040
3.070
214,337
-0.10(-3.15%)
Jan 12, 2024
3.360
3.410
3.170
3.170
168,199
-0.18(-5.37%)
Jan 11, 2024
3.460
3.460
3.311
3.350
173,665
-0.09(-2.62%)
Jan 10, 2024
3.400
3.480
3.369
3.440
160,564
+0.04(+1.18%)
Jan 09, 2024
3.470
3.510
3.360
3.400
371,505
-0.15(-4.23%)
Jan 08, 2024
3.310
3.790
3.230
3.550
409,295
+0.27(+8.23%)
Jan 05, 2024
3.440
3.470
3.280
3.280
217,184
-0.17(-4.93%)
Jan 04, 2024
3.460
3.500
3.400
3.450
88,040
-0.01(-0.29%)
Jan 03, 2024
3.790
3.800
3.400
3.460
294,415
-0.37(-9.66%)
Jan 02, 2024
3.880
3.990
3.810
3.830
247,263
-0.07(-1.79%)
Dec 29, 2023
3.970
4.060
3.893
3.900
179,366
-0.13(-3.23%)
Dec 28, 2023
4.000
4.115
3.967
4.030
337,514
+0.04(+1.00%)
Dec 27, 2023
3.790
4.000
3.710
3.990
281,458
+0.11(+2.84%)
Dec 26, 2023
3.920
3.930
3.830
3.880
116,829
+0.03(+0.78%)
Dec 22, 2023
3.900
3.985
3.815
3.850
198,396
-0.07(-1.79%)
Dec 21, 2023
3.680
3.925
3.620
3.920
281,691
+0.21(+5.66%)
Dec 20, 2023
3.800
3.850
3.670
3.710
179,456
-0.08(-2.11%)
Dec 19, 2023
3.790
3.880
3.570
3.790
498,625
+0.08(+2.16%)
Dec 18, 2023
3.580
3.740
3.530
3.710
314,376
+0.09(+2.49%)
Dec 15, 2023
3.490
3.620
3.400
3.620
1,171,130
+0.19(+5.54%)
Dec 14, 2023
3.320
3.480
3.310
3.430
350,403
+0.18(+5.54%)
Dec 13, 2023
3.110
3.300
3.070
3.250
190,072
+0.11(+3.50%)
Dec 12, 2023
3.320
3.320
3.130
3.140
190,067
-0.19(-5.71%)
Dec 11, 2023
3.320
3.445
3.250
3.330
161,085
-0.04(-1.19%)
Dec 08, 2023
3.430
3.450
3.360
3.370
81,804
-0.08(-2.32%)
Dec 07, 2023
3.480
3.480
3.375
3.450
152,438
+0.01(+0.29%)
Dec 06, 2023
3.440
3.550
3.411
3.440
144,060
-0.06(-1.71%)
Dec 05, 2023
3.620
3.630
3.465
3.500
123,308
-0.15(-4.11%)
Dec 04, 2023
3.580
3.700
3.515
3.650
248,569
+0.07(+1.96%)
Dec 01, 2023
3.430
3.675
3.430
3.580
234,205
+0.08(+2.29%)
Nov 30, 2023
3.540
3.575
3.470
3.500
110,530
-0.07(-1.96%)
Nov 29, 2023
3.560
3.740
3.510
3.570
335,864
-0.03(-0.83%)
Nov 28, 2023
3.310
3.680
3.242
3.600
327,050
+0.31(+9.42%)
Nov 27, 2023
3.270
3.300
3.180
3.290
190,735
+0.03(+0.92%)
Nov 24, 2023
3.220
3.310
3.220
3.260
105,085
+0.02(+0.62%)
Nov 22, 2023
3.080
3.260
3.080
3.240
160,444
+0.12(+3.85%)
Nov 21, 2023
3.140
3.180
3.090
3.120
133,691
-0.07(-2.19%)
Nov 20, 2023
3.200
3.210
3.140
3.190
145,608
+0.02(+0.63%)
Nov 17, 2023
3.090
3.270
3.090
3.170
277,820
+0.04(+1.28%)
Nov 16, 2023
3.090
3.161
3.035
3.130
184,979
-0.02(-0.63%)
Nov 15, 2023
3.050
3.240
3.015
3.150
364,809
+0.18(+6.06%)
Nov 14, 2023
2.940
3.185
2.930
2.970
494,709
+0.15(+5.32%)
Nov 13, 2023
2.980
2.980
2.800
2.820
215,561
-0.14(-4.73%)
Nov 10, 2023
3.010
3.010
2.770
2.960
393,841
-0.03(-1.00%)
Nov 09, 2023
3.050
3.150
2.860
2.990
343,938
+0.00(+0.00%)
Nov 08, 2023
2.970
3.120
2.890
2.990
963,089
-0.35(-10.48%)
Nov 07, 2023
3.460
3.540
3.340
3.340
289,536
-0.13(-3.75%)
Nov 06, 2023
3.430
3.535
3.410
3.470
307,865
+0.04(+1.17%)
Nov 03, 2023
3.380
3.510
3.380
3.430
269,414
+0.09(+2.69%)
Nov 02, 2023
3.220
3.350
3.220
3.340
200,524
+0.14(+4.37%)
Nov 01, 2023
3.230
3.230
3.100
3.200
168,213
-0.04(-1.23%)
Oct 31, 2023
3.170
3.300
3.170
3.240
173,029
+0.04(+1.25%)
Oct 30, 2023
3.130
3.210
3.080
3.200
201,583
+0.09(+2.89%)
Oct 27, 2023
3.110
3.175
3.090
3.110
280,373
-0.09(-2.81%)
Oct 26, 2023
3.070
3.235
3.070
3.200
187,128
+0.12(+3.90%)
Oct 25, 2023
3.070
3.145
3.030
3.080
194,561
+0.02(+0.65%)
Oct 24, 2023
3.120
3.260
3.035
3.060
478,935
-0.06(-1.92%)
Oct 23, 2023
3.280
3.290
3.120
3.120
375,739
-0.24(-7.14%)
Oct 20, 2023
3.160
3.450
3.135
3.360
560,936
+0.19(+5.99%)
Oct 19, 2023
3.230
3.260
3.048
3.170
832,112
-0.15(-4.52%)
Oct 18, 2023
3.330
3.460
3.265
3.320
798,323
-0.01(-0.30%)
Oct 17, 2023
3.590
3.925
3.255
3.330
2,594,670
-0.27(-7.50%)
Oct 16, 2023
4.000
4.062
3.570
3.600
1,554,839
-0.33(-8.40%)
Oct 13, 2023
4.080
4.245
3.840
3.930
1,948,279
-0.07(-1.75%)
Oct 12, 2023
3.830
4.450
3.730
4.000
25,327,238
+1.07(+36.52%)
Oct 11, 2023
2.920
2.990
2.850
2.930
385,543
+0.03(+1.03%)
Oct 10, 2023
2.860
3.000
2.820
2.900
246,140
+0.06(+2.11%)
Oct 09, 2023
2.810
2.855
2.705
2.840
172,154
+0.00(+0.00%)
Oct 06, 2023
2.760
2.940
2.600
2.840
1,006,228
+0.10(+3.65%)
Oct 05, 2023
2.900
2.930
2.720
2.740
223,997
-0.16(-5.52%)
Oct 04, 2023
2.930
2.960
2.810
2.900
505,233
-0.05(-1.69%)
Oct 03, 2023
3.100
3.101
2.937
2.950
237,755
-0.15(-4.84%)
Oct 02, 2023
3.150
3.175
3.070
3.100
199,824
-0.07(-2.21%)
Sep 29, 2023
3.170
3.215
3.125
3.170
172,751
+0.02(+0.63%)
Sep 28, 2023
3.030
3.200
3.010
3.150
262,135
+0.09(+2.94%)
Sep 27, 2023
2.950
3.070
2.930
3.060
534,237
+0.12(+4.08%)
Sep 26, 2023
3.000
3.090
2.940
2.940
280,532
-0.08(-2.65%)
Sep 25, 2023
2.930
3.035
2.950
3.020
516,591
+0.06(+2.03%)
Sep 22, 2023
2.980
3.095
2.930
2.960
328,216
-0.02(-0.67%)
Sep 21, 2023
3.050
3.075
2.960
2.980
220,398
-0.15(-4.79%)
Sep 20, 2023
3.260
3.330
3.110
3.130
243,535
-0.12(-3.69%)
Sep 19, 2023
3.100
3.260
3.040
3.250
368,704
+0.16(+5.18%)
Sep 18, 2023
2.970
3.110
2.840
3.090
879,036
+0.08(+2.66%)
Sep 15, 2023
2.900
3.050
2.835
3.010
699,969
+0.10(+3.44%)
Sep 14, 2023
2.870
3.010
2.870
2.910
201,629
+0.06(+2.11%)
Sep 13, 2023
3.030
3.060
2.840
2.850
463,111
-0.17(-5.63%)
Sep 12, 2023
3.080
3.115
3.010
3.020
293,498
-0.01(-0.33%)
Sep 11, 2023
3.180
3.185
3.030
3.030
571,798
-0.18(-5.61%)
Sep 08, 2023
3.350
3.375
3.190
3.210
229,143
-0.16(-4.75%)
Sep 07, 2023
3.360
3.370
3.255
3.370
261,363
-0.02(-0.59%)
Sep 06, 2023
3.450
3.460
3.360
3.390
219,418
-0.07(-2.02%)
Sep 05, 2023
3.480
3.540
3.415
3.460
221,647
-0.06(-1.70%)
Sep 01, 2023
3.460
3.620
3.460
3.520
314,465
+0.07(+2.03%)
Aug 31, 2023
3.470
3.510
3.430
3.450
171,505
-0.03(-0.86%)
Aug 30, 2023
3.470
3.520
3.430
3.480
124,339
+0.03(+0.87%)
Aug 29, 2023
3.430
3.530
3.370
3.450
190,695
+0.02(+0.58%)
Aug 28, 2023
3.490
3.515
3.410
3.430
109,374
-0.07(-2.00%)
Aug 25, 2023
3.520
3.570
3.330
3.500
387,318
+0.00(+0.00%)
Aug 24, 2023
3.710
3.720
3.500
3.500
231,534
-0.23(-6.17%)
Aug 23, 2023
3.880
3.880
3.700
3.730
441,102
-0.16(-4.11%)
Aug 22, 2023
4.050
4.060
3.880
3.890
197,283
-0.14(-3.47%)
Aug 21, 2023
4.140
4.140
3.970
4.030
303,834
-0.10(-2.42%)
Aug 18, 2023
4.120
4.300
4.090
4.130
328,265
-0.01(-0.24%)
Aug 17, 2023
3.910
4.280
3.764
4.140
869,921
-0.18(-4.17%)
Aug 16, 2023
4.640
4.650
4.320
4.320
704,964
-0.33(-7.10%)
Aug 15, 2023
4.165
4.850
4.130
4.650
3,407,985
+0.90(+24.00%)
Aug 14, 2023
3.890
3.890
3.640
3.750
482,590
-0.11(-2.85%)
Aug 11, 2023
3.540
3.870
3.528
3.860
575,152
+0.29(+8.12%)
Aug 10, 2023
3.380
3.580
3.380
3.570
421,023
+0.21(+6.25%)
Aug 09, 2023
3.100
3.460
3.100
3.360
930,924
-0.05(-1.47%)
Aug 08, 2023
3.420
3.450
3.389
3.410
340,254
-0.01(-0.29%)
Aug 07, 2023
3.590
3.620
3.380
3.420
613,199
-0.20(-5.52%)
Aug 04, 2023
3.820
3.820
3.600
3.620
359,360
-0.20(-5.24%)
Aug 03, 2023
3.820
3.910
3.785
3.820
272,753
-0.04(-1.04%)
Aug 02, 2023
3.860
3.885
3.780
3.860
361,745
-0.05(-1.28%)
Aug 01, 2023
3.910
3.960
3.830
3.910
218,512
-0.02(-0.51%)
Jul 31, 2023
3.910
4.010
3.910
3.930
266,586
+0.01(+0.26%)
Jul 28, 2023
3.900
3.965
3.840
3.920
165,234
+0.07(+1.82%)
Jul 27, 2023
3.930
3.990
3.845
3.850
278,511
-0.07(-1.79%)
Jul 26, 2023
3.850
3.950
3.840
3.920
379,748
+0.07(+1.82%)
Jul 25, 2023
3.800
3.910
3.780
3.850
160,996
+0.04(+1.05%)
Jul 24, 2023
3.860
3.895
3.780
3.810
217,800
-0.06(-1.55%)
Jul 21, 2023
4.070
4.070
3.835
3.870
246,942
-0.18(-4.44%)
Jul 20, 2023
3.980
4.060
3.920
4.050
487,268
+0.05(+1.25%)
Jul 19, 2023
3.980
4.075
3.950
4.000
818,520
+0.07(+1.78%)
Jul 18, 2023
3.810
4.015
3.800
3.930
441,223
+0.12(+3.15%)
Jul 17, 2023
3.810
3.880
3.785
3.810
391,236
-0.02(-0.52%)
Jul 14, 2023
3.910
3.950
3.790
3.830
273,818
-0.07(-1.79%)
Jul 13, 2023
4.070
4.130
3.880
3.900
713,897
-0.36(-8.45%)
Jul 12, 2023
4.300
4.410
4.175
4.260
353,082
+0.05(+1.19%)
Jul 11, 2023
4.010
4.230
4.003
4.210
540,252
+0.21(+5.25%)
Jul 10, 2023
3.700
4.010
3.690
4.000
729,472
+0.30(+8.11%)
Jul 07, 2023
3.550
3.710
3.530
3.700
306,370
+0.15(+4.23%)
Jul 06, 2023
3.630
3.660
3.530
3.550
492,203
-0.12(-3.27%)
Jul 05, 2023
3.770
3.800
3.600
3.670
1,089,592
-0.16(-4.18%)
Jul 03, 2023
3.850
3.870
3.790
3.830
258,445
+0.00(+0.00%)
Jun 30, 2023
3.960
3.960
3.820
3.830
768,680
-0.09(-2.30%)
Jun 29, 2023
3.960
3.980
3.900
3.920
453,115
-0.01(-0.25%)
Jun 28, 2023
3.960
4.000
3.905
3.930
520,652
-0.03(-0.76%)
Jun 27, 2023
3.910
3.975
3.830
3.960
717,201
+0.13(+3.39%)
Jun 26, 2023
4.390
4.480
3.830
3.830
1,263,500
-0.46(-10.72%)
Jun 23, 2023
4.340
4.410
4.260
4.290
4,364,241
-0.12(-2.72%)
Jun 22, 2023
4.460
4.475
4.370
4.410
644,779
-0.06(-1.34%)
Jun 21, 2023
4.550
4.580
4.440
4.470
719,670
-0.12(-2.61%)
Jun 20, 2023
4.670
4.730
4.520
4.590
540,712
-0.12(-2.55%)
Jun 16, 2023
4.800
4.850
4.640
4.710
842,592
-0.03(-0.63%)
Jun 15, 2023
4.730
4.825
4.700
4.740
382,758
-0.04(-0.84%)
Jun 14, 2023
4.710
4.970
4.710
4.780
629,114
+0.13(+2.80%)
Jun 13, 2023
4.630
4.850
4.600
4.650
616,669
+0.04(+0.87%)
Jun 12, 2023
4.570
4.695
4.430
4.610
490,238
+0.07(+1.54%)
Jun 09, 2023
4.660
4.680
4.480
4.540
593,016
-0.11(-2.37%)
Jun 08, 2023
4.900
4.900
4.565
4.650
823,789
-0.16(-3.33%)
Jun 07, 2023
4.710
4.875
4.670
4.810
624,544
+0.16(+3.44%)
Jun 06, 2023
4.740
4.780
4.622
4.650
443,797
-0.12(-2.52%)
Jun 05, 2023
4.580
4.820
4.470
4.770
677,185
+0.24(+5.30%)
Jun 02, 2023
4.620
4.700
4.480
4.530
669,642
+0.06(+1.34%)
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.