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
Tuya Inc ADR
(NY:
TUYA
)
1.860
+0.030 (+1.64%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
Mar 28, 2024
1.850
1.890
1.750
1.750
281,352
-0.07(-3.85%)
Mar 27, 2024
1.900
1.900
1.810
1.820
204,572
-0.02(-1.09%)
Mar 26, 2024
1.890
1.950
1.840
1.840
496,124
-0.02(-1.08%)
Mar 25, 2024
1.860
1.880
1.840
1.860
58,060
+0.00(+0.00%)
Mar 22, 2024
1.840
1.900
1.820
1.860
62,352
+0.00(+0.00%)
Mar 21, 2024
1.890
1.890
1.830
1.860
238,781
-0.01(-0.53%)
Mar 20, 2024
1.780
1.880
1.760
1.870
299,899
+0.04(+2.19%)
Mar 19, 2024
1.820
1.850
1.740
1.830
380,020
-0.01(-0.54%)
Mar 18, 2024
1.980
1.990
1.810
1.840
384,206
-0.10(-5.15%)
Mar 15, 2024
1.890
1.950
1.860
1.940
545,726
+0.06(+3.19%)
Mar 14, 2024
1.980
1.980
1.860
1.880
155,911
-0.12(-6.00%)
Mar 13, 2024
1.950
2.020
1.916
2.000
253,753
+0.06(+3.09%)
Mar 12, 2024
1.890
1.950
1.870
1.940
193,838
+0.09(+4.86%)
Mar 11, 2024
1.870
1.925
1.820
1.850
265,372
+0.01(+0.54%)
Mar 08, 2024
1.850
1.910
1.830
1.840
160,570
-0.03(-1.60%)
Mar 07, 2024
1.920
1.920
1.830
1.870
330,111
-0.01(-0.53%)
Mar 06, 2024
1.890
1.920
1.870
1.880
90,969
+0.02(+1.08%)
Mar 05, 2024
1.940
1.950
1.860
1.860
231,727
-0.08(-4.12%)
Mar 04, 2024
1.900
1.950
1.865
1.940
243,851
+0.06(+3.19%)
Mar 01, 2024
2.000
2.050
1.880
1.880
784,211
-0.09(-4.57%)
Feb 29, 2024
2.070
2.080
1.970
1.970
1,171,186
-0.09(-4.37%)
Feb 28, 2024
2.000
2.180
1.962
2.060
1,144,903
+0.11(+5.64%)
Feb 27, 2024
1.790
2.000
1.790
1.950
510,310
+0.17(+9.55%)
Feb 26, 2024
1.770
1.790
1.750
1.780
198,155
+0.01(+0.56%)
Feb 23, 2024
1.790
1.790
1.740
1.770
121,939
-0.01(-0.56%)
Feb 22, 2024
1.790
1.799
1.740
1.780
152,271
+0.05(+2.89%)
Feb 21, 2024
1.670
1.745
1.670
1.730
321,136
+0.07(+4.22%)
Feb 20, 2024
1.830
1.830
1.640
1.660
221,021
-0.12(-6.74%)
Feb 16, 2024
1.700
1.790
1.700
1.780
112,758
+0.05(+2.89%)
Feb 15, 2024
1.680
1.765
1.680
1.730
148,127
+0.05(+2.98%)
Feb 14, 2024
1.630
1.680
1.630
1.680
94,314
+0.06(+3.70%)
Feb 13, 2024
1.670
1.700
1.620
1.620
107,354
-0.09(-5.26%)
Feb 12, 2024
1.680
1.760
1.680
1.710
95,667
+0.02(+1.18%)
Feb 09, 2024
1.690
1.717
1.670
1.690
104,918
-0.03(-1.74%)
Feb 08, 2024
1.730
1.750
1.690
1.720
147,444
+0.04(+2.38%)
Feb 07, 2024
1.760
1.760
1.680
1.680
290,752
-0.05(-2.89%)
Feb 06, 2024
1.740
1.760
1.685
1.730
245,039
+0.04(+2.37%)
Feb 05, 2024
1.760
1.780
1.690
1.690
150,948
-0.12(-6.63%)
Feb 02, 2024
1.780
1.840
1.780
1.810
136,055
-0.02(-1.09%)
Feb 01, 2024
1.860
1.860
1.810
1.830
189,136
+0.00(+0.00%)
Jan 31, 2024
1.800
1.890
1.800
1.830
237,823
+0.02(+1.10%)
Jan 30, 2024
1.890
1.920
1.790
1.810
483,048
-0.10(-5.24%)
Jan 29, 2024
1.870
1.920
1.865
1.910
79,382
+0.02(+1.06%)
Jan 26, 2024
1.960
1.990
1.890
1.890
91,603
-0.02(-1.05%)
Jan 25, 2024
1.920
1.960
1.900
1.910
136,422
-0.01(-0.52%)
Jan 24, 2024
1.920
1.960
1.870
1.920
161,632
+0.05(+2.67%)
Jan 23, 2024
1.960
1.960
1.800
1.870
244,622
+0.03(+1.63%)
Jan 22, 2024
1.910
1.930
1.840
1.840
213,638
-0.10(-5.15%)
Jan 19, 2024
1.980
1.980
1.920
1.940
133,978
+0.01(+0.52%)
Jan 18, 2024
1.950
1.990
1.910
1.930
354,244
-0.04(-2.03%)
Jan 17, 2024
1.920
1.970
1.880
1.970
311,846
+0.00(+0.00%)
Jan 16, 2024
2.220
2.217
1.892
1.970
572,135
-0.27(-12.05%)
Jan 12, 2024
2.260
2.300
2.215
2.240
211,736
-0.03(-1.32%)
Jan 11, 2024
2.240
2.300
2.210
2.270
346,492
-0.03(-1.30%)
Jan 10, 2024
2.220
2.300
2.220
2.300
222,561
+0.09(+4.07%)
Jan 09, 2024
2.270
2.290
2.180
2.210
360,834
-0.08(-3.49%)
Jan 08, 2024
2.290
2.315
2.190
2.290
1,396,163
+0.05(+2.23%)
Jan 05, 2024
2.170
2.275
2.111
2.240
295,097
+0.05(+2.28%)
Jan 04, 2024
2.250
2.260
2.130
2.190
334,862
-0.08(-3.52%)
Jan 03, 2024
2.270
2.300
2.230
2.270
236,200
-0.01(-0.44%)
Jan 02, 2024
2.260
2.297
2.255
2.280
309,434
-0.02(-0.87%)
Dec 29, 2023
2.280
2.305
2.230
2.300
700,683
+0.00(+0.00%)
Dec 28, 2023
2.280
2.300
2.240
2.300
714,003
+0.06(+2.68%)
Dec 27, 2023
2.290
2.300
2.220
2.240
497,491
-0.04(-1.75%)
Dec 26, 2023
2.040
2.300
2.040
2.280
816,721
+0.23(+11.22%)
Dec 22, 2023
2.040
2.065
2.030
2.050
440,733
-0.01(-0.49%)
Dec 21, 2023
2.050
2.070
2.015
2.060
509,294
+0.02(+0.98%)
Dec 20, 2023
2.050
2.060
1.965
2.040
616,684
+0.01(+0.49%)
Dec 19, 2023
2.040
2.130
1.940
2.030
513,959
-0.03(-1.46%)
Dec 18, 2023
2.030
2.100
1.996
2.060
276,976
+0.03(+1.48%)
Dec 15, 2023
2.130
2.190
2.030
2.030
885,509
-0.11(-5.14%)
Dec 14, 2023
2.180
2.200
2.080
2.140
294,600
-0.04(-1.83%)
Dec 13, 2023
2.120
2.195
2.070
2.180
214,549
+0.03(+1.40%)
Dec 12, 2023
2.190
2.190
2.130
2.150
222,309
-0.06(-2.71%)
Dec 11, 2023
2.250
2.290
2.180
2.210
192,290
-0.08(-3.49%)
Dec 08, 2023
2.190
2.290
2.175
2.290
261,598
+0.09(+4.09%)
Dec 07, 2023
2.300
2.300
2.080
2.200
390,994
-0.08(-3.51%)
Dec 06, 2023
2.350
2.350
2.260
2.280
237,895
-0.06(-2.56%)
Dec 05, 2023
2.340
2.370
2.245
2.340
420,859
-0.02(-0.85%)
Dec 04, 2023
2.270
2.500
2.210
2.360
819,780
+0.08(+3.51%)
Dec 01, 2023
2.170
2.300
2.150
2.280
522,579
+0.06(+2.70%)
Nov 30, 2023
2.030
2.220
1.964
2.220
3,265,409
+0.18(+8.82%)
Nov 29, 2023
2.030
2.140
1.984
2.040
639,672
+0.13(+6.81%)
Nov 28, 2023
1.990
1.990
1.890
1.910
166,039
-0.02(-1.04%)
Nov 27, 2023
1.880
1.970
1.880
1.930
253,206
+0.05(+2.66%)
Nov 24, 2023
1.840
1.915
1.830
1.880
125,885
+0.06(+3.30%)
Nov 22, 2023
1.810
1.840
1.751
1.820
156,554
+0.04(+2.25%)
Nov 21, 2023
1.790
1.800
1.730
1.780
69,679
-0.02(-1.11%)
Nov 20, 2023
1.780
1.830
1.760
1.800
178,371
+0.03(+1.69%)
Nov 17, 2023
1.710
1.775
1.710
1.770
23,756
+0.06(+3.51%)
Nov 16, 2023
1.760
1.790
1.700
1.710
101,566
-0.09(-5.00%)
Nov 15, 2023
1.750
1.800
1.741
1.800
94,217
+0.06(+3.45%)
Nov 14, 2023
1.590
1.770
1.590
1.740
194,636
+0.06(+3.57%)
Nov 13, 2023
1.720
1.720
1.680
1.680
75,943
-0.06(-3.45%)
Nov 10, 2023
1.710
1.790
1.710
1.740
139,738
+0.02(+1.16%)
Nov 09, 2023
1.710
1.750
1.710
1.720
99,426
+0.00(+0.00%)
Nov 08, 2023
1.700
1.740
1.698
1.720
66,409
+0.01(+0.58%)
Nov 07, 2023
1.710
1.750
1.710
1.710
40,244
-0.04(-2.29%)
Nov 06, 2023
1.670
1.750
1.670
1.750
76,398
+0.07(+4.17%)
Nov 03, 2023
1.680
1.790
1.610
1.680
251,916
-0.03(-1.75%)
Nov 02, 2023
1.680
1.710
1.630
1.710
103,816
+0.07(+4.27%)
Nov 01, 2023
1.680
1.680
1.610
1.640
62,550
-0.07(-4.09%)
Oct 31, 2023
1.680
1.740
1.670
1.710
181,805
+0.01(+0.59%)
Oct 30, 2023
1.710
1.710
1.665
1.700
79,840
+0.02(+1.19%)
Oct 27, 2023
1.710
1.710
1.660
1.680
72,827
-0.02(-1.18%)
Oct 26, 2023
1.600
1.710
1.585
1.700
192,694
+0.10(+6.25%)
Oct 25, 2023
1.640
1.640
1.600
1.600
102,851
-0.03(-1.84%)
Oct 24, 2023
1.560
1.640
1.560
1.630
60,765
+0.08(+5.16%)
Oct 23, 2023
1.580
1.610
1.550
1.550
84,164
-0.09(-5.49%)
Oct 20, 2023
1.620
1.640
1.600
1.640
61,409
-0.01(-0.61%)
Oct 19, 2023
1.660
1.660
1.580
1.650
106,055
-0.03(-1.79%)
Oct 18, 2023
1.710
1.750
1.650
1.680
173,714
-0.06(-3.45%)
Oct 17, 2023
1.560
1.750
1.540
1.740
437,496
+0.17(+10.83%)
Oct 16, 2023
1.500
1.660
1.500
1.570
207,647
+0.06(+3.97%)
Oct 13, 2023
1.500
1.510
1.475
1.510
24,262
+0.02(+1.34%)
Oct 12, 2023
1.540
1.540
1.490
1.490
79,185
-0.08(-5.10%)
Oct 11, 2023
1.560
1.610
1.560
1.570
64,519
+0.01(+0.64%)
Oct 10, 2023
1.560
1.630
1.540
1.560
167,106
+0.03(+1.96%)
Oct 09, 2023
1.460
1.570
1.460
1.530
112,296
+0.04(+2.68%)
Oct 06, 2023
1.460
1.500
1.450
1.490
81,696
+0.04(+2.76%)
Oct 05, 2023
1.430
1.465
1.420
1.450
199,323
+0.01(+0.69%)
Oct 04, 2023
1.430
1.460
1.420
1.440
66,279
+0.01(+0.70%)
Oct 03, 2023
1.440
1.470
1.430
1.430
60,844
-0.03(-2.05%)
Oct 02, 2023
1.520
1.530
1.450
1.460
259,783
-0.09(-5.81%)
Sep 29, 2023
1.490
1.565
1.480
1.550
186,688
+0.10(+6.90%)
Sep 28, 2023
1.490
1.500
1.450
1.450
82,674
-0.06(-3.97%)
Sep 27, 2023
1.530
1.530
1.480
1.510
93,445
-0.01(-0.66%)
Sep 26, 2023
1.450
1.540
1.450
1.520
259,465
+0.06(+4.11%)
Sep 25, 2023
1.450
1.460
1.450
1.460
34,781
+0.01(+0.69%)
Sep 22, 2023
1.490
1.505
1.430
1.450
88,344
+0.05(+3.57%)
Sep 21, 2023
1.480
1.490
1.400
1.400
202,638
-0.10(-6.67%)
Sep 20, 2023
1.520
1.560
1.500
1.500
215,812
-0.04(-2.60%)
Sep 19, 2023
1.570
1.580
1.530
1.540
159,511
-0.01(-0.65%)
Sep 18, 2023
1.560
1.580
1.530
1.550
176,458
-0.01(-0.64%)
Sep 15, 2023
1.550
1.605
1.500
1.560
1,499,309
+0.01(+0.65%)
Sep 14, 2023
1.540
1.600
1.540
1.550
278,264
+0.02(+1.31%)
Sep 13, 2023
1.620
1.620
1.520
1.530
246,345
-0.05(-3.16%)
Sep 12, 2023
1.680
1.695
1.550
1.580
350,488
-0.13(-7.60%)
Sep 11, 2023
1.760
1.760
1.670
1.710
294,080
-0.01(-0.58%)
Sep 08, 2023
1.730
1.735
1.675
1.720
148,874
-0.03(-1.71%)
Sep 07, 2023
1.730
1.760
1.630
1.750
275,565
-0.02(-1.13%)
Sep 06, 2023
1.750
1.790
1.740
1.770
196,379
+0.03(+1.72%)
Sep 05, 2023
1.860
1.870
1.720
1.740
286,108
-0.16(-8.42%)
Sep 01, 2023
1.810
1.910
1.800
1.900
289,903
+0.06(+3.26%)
Aug 31, 2023
1.740
1.850
1.705
1.840
851,639
+0.10(+5.75%)
Aug 30, 2023
1.660
1.750
1.630
1.740
652,511
+0.09(+5.45%)
Aug 29, 2023
1.550
1.670
1.530
1.650
803,392
+0.10(+6.45%)
Aug 28, 2023
1.510
1.620
1.490
1.550
712,592
+0.04(+2.65%)
Aug 25, 2023
1.520
1.580
1.435
1.510
389,621
-0.01(-0.66%)
Aug 24, 2023
1.780
1.840
1.480
1.520
803,988
-0.02(-1.30%)
Aug 23, 2023
1.570
1.570
1.480
1.540
302,614
-0.04(-2.53%)
Aug 22, 2023
1.580
1.700
1.560
1.580
460,078
+0.05(+3.27%)
Aug 21, 2023
1.540
1.590
1.515
1.530
362,268
-0.04(-2.55%)
Aug 18, 2023
1.490
1.580
1.480
1.570
215,917
+0.04(+2.61%)
Aug 17, 2023
1.570
1.570
1.515
1.530
139,836
-0.01(-0.65%)
Aug 16, 2023
1.510
1.540
1.480
1.540
88,659
-0.01(-0.65%)
Aug 15, 2023
1.540
1.580
1.540
1.550
184,912
+0.04(+2.65%)
Aug 14, 2023
1.470
1.530
1.460
1.510
160,228
+0.02(+1.34%)
Aug 11, 2023
1.470
1.510
1.460
1.490
28,395
-0.04(-2.61%)
Aug 10, 2023
1.470
1.550
1.460
1.530
229,180
+0.09(+6.25%)
Aug 09, 2023
1.480
1.480
1.420
1.440
143,716
-0.02(-1.37%)
Aug 08, 2023
1.490
1.490
1.410
1.460
360,537
-0.05(-3.31%)
Aug 07, 2023
1.560
1.580
1.485
1.510
243,537
-0.06(-3.82%)
Aug 04, 2023
1.630
1.631
1.570
1.570
106,914
-0.06(-3.68%)
Aug 03, 2023
1.610
1.640
1.580
1.630
112,613
+0.02(+1.24%)
Aug 02, 2023
1.650
1.680
1.600
1.610
200,167
-0.07(-4.17%)
Aug 01, 2023
1.580
1.715
1.560
1.680
418,793
+0.08(+5.00%)
Jul 31, 2023
1.580
1.630
1.580
1.600
631,814
+0.03(+1.91%)
Jul 28, 2023
1.540
1.620
1.510
1.570
1,105,729
+0.08(+5.37%)
Jul 27, 2023
1.530
1.590
1.490
1.490
166,220
-0.05(-3.25%)
Jul 26, 2023
1.560
1.610
1.515
1.540
644,960
-0.05(-3.14%)
Jul 25, 2023
1.610
1.680
1.565
1.590
354,302
+0.06(+3.92%)
Jul 24, 2023
1.510
1.570
1.470
1.530
373,114
+0.02(+1.32%)
Jul 21, 2023
1.570
1.610
1.500
1.510
201,164
-0.04(-2.58%)
Jul 20, 2023
1.540
1.630
1.530
1.550
426,417
+0.05(+3.33%)
Jul 19, 2023
1.530
1.590
1.490
1.500
481,874
-0.07(-4.46%)
Jul 18, 2023
1.670
1.670
1.530
1.570
420,702
-0.12(-7.10%)
Jul 17, 2023
1.730
1.740
1.670
1.690
206,920
-0.08(-4.52%)
Jul 14, 2023
1.760
1.780
1.730
1.770
201,469
+0.01(+0.57%)
Jul 13, 2023
1.720
1.780
1.720
1.760
316,610
+0.06(+3.53%)
Jul 12, 2023
1.720
1.720
1.650
1.700
272,226
+0.03(+1.80%)
Jul 11, 2023
1.720
1.740
1.630
1.670
345,897
-0.04(-2.34%)
Jul 10, 2023
1.720
1.775
1.690
1.710
236,397
-0.02(-1.16%)
Jul 07, 2023
1.800
1.800
1.700
1.730
246,273
+0.00(+0.00%)
Jul 06, 2023
1.790
1.790
1.710
1.730
366,574
-0.09(-4.95%)
Jul 05, 2023
1.900
1.900
1.800
1.820
357,957
-0.09(-4.71%)
Jul 03, 2023
1.890
1.940
1.890
1.910
29,927
+0.02(+1.06%)
Jun 30, 2023
1.910
1.920
1.868
1.890
181,677
+0.01(+0.53%)
Jun 29, 2023
1.860
1.950
1.840
1.880
339,030
+0.07(+3.87%)
Jun 28, 2023
1.780
1.820
1.755
1.810
211,929
+0.02(+1.12%)
Jun 27, 2023
1.820
1.823
1.755
1.790
265,989
+0.01(+0.56%)
Jun 26, 2023
1.780
1.819
1.740
1.780
394,876
-0.01(-0.56%)
Jun 23, 2023
1.850
1.850
1.785
1.790
350,021
-0.08(-4.28%)
Jun 22, 2023
1.910
1.910
1.830
1.870
175,153
-0.04(-2.09%)
Jun 21, 2023
1.910
1.940
1.870
1.910
313,100
+0.02(+1.06%)
Jun 20, 2023
2.020
2.020
1.870
1.890
726,184
-0.19(-9.13%)
Jun 16, 2023
2.060
2.090
1.940
2.080
1,272,658
+0.01(+0.48%)
Jun 15, 2023
2.070
2.105
2.015
2.070
951,049
-0.06(-2.82%)
May 08, 2023
2.090
2.170
2.080
2.130
360,453
+0.05(+2.40%)
May 05, 2023
1.990
2.140
1.970
2.080
1,237,779
+0.09(+4.52%)
May 04, 2023
1.970
1.990
1.900
1.990
370,996
+0.02(+1.02%)
May 03, 2023
1.920
1.995
1.830
1.970
1,305,370
+0.01(+0.51%)
May 02, 2023
1.950
1.960
1.870
1.960
187,632
+0.02(+1.03%)
May 01, 2023
1.950
1.990
1.930
1.940
108,600
-0.03(-1.52%)
Apr 28, 2023
2.010
2.010
1.945
1.970
217,827
-0.04(-1.99%)
Apr 27, 2023
1.890
2.010
1.890
2.010
204,546
+0.12(+6.35%)
Apr 26, 2023
1.880
1.950
1.880
1.890
236,047
+0.05(+2.72%)
Apr 25, 2023
2.000
2.020
1.830
1.840
311,413
-0.19(-9.36%)
Apr 24, 2023
1.960
2.050
1.960
2.030
254,819
+0.08(+4.10%)
Apr 21, 2023
2.070
2.070
1.910
1.950
365,948
-0.18(-8.45%)
Apr 20, 2023
2.060
2.190
2.030
2.130
353,817
+0.05(+2.40%)
Apr 19, 2023
1.950
2.130
1.910
2.080
443,867
+0.10(+5.05%)
Apr 18, 2023
1.890
1.990
1.890
1.980
344,133
+0.07(+3.66%)
Apr 17, 2023
1.830
1.920
1.790
1.910
214,396
+0.12(+6.70%)
Apr 14, 2023
1.830
1.850
1.740
1.790
419,924
-0.03(-1.65%)
Apr 13, 2023
1.910
1.910
1.780
1.820
379,715
-0.10(-5.21%)
Apr 12, 2023
1.870
1.920
1.805
1.920
544,299
+0.02(+1.05%)
Apr 11, 2023
1.820
1.949
1.820
1.900
447,327
+0.08(+4.40%)
Apr 10, 2023
1.710
1.840
1.690
1.820
335,315
+0.11(+6.43%)
Apr 06, 2023
1.710
1.730
1.650
1.710
291,658
-0.01(-0.58%)
Apr 05, 2023
1.760
1.810
1.690
1.720
249,791
-0.03(-1.71%)
Apr 04, 2023
1.770
1.830
1.750
1.750
253,459
-0.04(-2.23%)
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.