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
Aveanna Healthcare Holdings Inc
(NQ:
AVAH
)
2.200
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Apr 26, 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
2.430
2.600
2.380
2.490
181,021
+0.04(+1.63%)
Mar 27, 2024
2.350
2.520
2.350
2.450
117,916
+0.11(+4.70%)
Mar 26, 2024
2.430
2.470
2.340
2.340
33,010
-0.12(-4.88%)
Mar 25, 2024
2.480
2.570
2.400
2.460
50,763
-0.05(-1.99%)
Mar 22, 2024
2.530
2.530
2.370
2.510
68,525
+0.00(+0.00%)
Mar 21, 2024
2.440
2.600
2.380
2.510
86,924
+0.07(+2.87%)
Mar 20, 2024
2.450
2.510
2.350
2.440
52,065
-0.03(-1.21%)
Mar 19, 2024
2.410
2.600
2.350
2.470
52,347
+0.05(+2.07%)
Mar 18, 2024
2.450
2.480
2.300
2.420
129,958
-0.06(-2.22%)
Mar 15, 2024
2.330
2.482
2.300
2.475
241,073
+0.05(+2.06%)
Mar 14, 2024
2.480
2.480
2.130
2.425
287,836
-0.08(-3.00%)
Mar 13, 2024
2.450
2.610
2.450
2.500
219,406
-0.01(-0.40%)
Mar 12, 2024
2.390
2.520
2.280
2.510
91,182
+0.16(+6.81%)
Mar 11, 2024
2.340
2.516
2.200
2.350
112,368
+0.00(+0.00%)
Mar 08, 2024
2.260
2.370
2.230
2.350
37,747
+0.14(+6.33%)
Mar 07, 2024
2.300
2.300
2.130
2.210
66,046
-0.06(-2.64%)
Mar 06, 2024
2.270
2.290
2.174
2.270
32,240
+0.04(+1.79%)
Mar 05, 2024
2.190
2.330
2.190
2.230
24,518
+0.01(+0.45%)
Mar 04, 2024
2.380
2.380
2.090
2.220
225,761
-0.17(-7.11%)
Mar 01, 2024
2.370
2.400
2.320
2.390
29,641
+0.02(+0.84%)
Feb 29, 2024
2.380
2.410
2.331
2.370
82,377
+0.00(+0.00%)
Feb 28, 2024
2.410
2.450
2.312
2.370
55,116
-0.06(-2.47%)
Feb 27, 2024
2.370
2.490
2.364
2.430
81,013
+0.02(+0.83%)
Feb 26, 2024
2.260
2.450
2.250
2.410
216,884
+0.13(+5.70%)
Feb 23, 2024
2.160
2.300
2.110
2.280
74,200
+0.08(+3.64%)
Feb 22, 2024
2.190
2.247
2.040
2.200
68,407
-0.03(-1.35%)
Feb 21, 2024
2.280
2.280
2.000
2.230
60,150
-0.05(-2.19%)
Feb 20, 2024
2.350
2.380
2.280
2.280
71,996
-0.11(-4.60%)
Feb 16, 2024
2.500
2.540
2.380
2.390
56,256
-0.10(-4.02%)
Feb 15, 2024
2.400
2.520
2.384
2.490
70,383
+0.08(+3.32%)
Feb 14, 2024
2.200
2.450
2.200
2.410
107,151
+0.14(+6.17%)
Feb 13, 2024
2.390
2.467
2.260
2.270
96,635
-0.25(-9.92%)
Feb 12, 2024
2.490
2.698
2.490
2.520
105,415
-0.01(-0.40%)
Feb 09, 2024
2.470
2.600
2.470
2.530
59,998
+0.07(+2.85%)
Feb 08, 2024
2.430
2.600
2.360
2.460
53,200
+0.05(+2.07%)
Feb 07, 2024
2.420
2.500
2.380
2.410
54,447
-0.01(-0.41%)
Feb 06, 2024
2.380
2.450
2.350
2.420
38,139
+0.04(+1.68%)
Feb 05, 2024
2.450
2.478
2.310
2.380
71,462
-0.15(-5.93%)
Feb 02, 2024
2.390
2.620
2.330
2.530
75,807
+0.11(+4.55%)
Feb 01, 2024
2.280
2.430
2.190
2.420
82,090
+0.12(+5.22%)
Jan 31, 2024
2.320
2.440
2.300
2.300
59,759
-0.15(-6.12%)
Jan 30, 2024
2.500
2.520
2.390
2.450
39,712
-0.06(-2.58%)
Jan 29, 2024
2.380
2.522
2.340
2.515
115,649
+0.14(+5.67%)
Jan 26, 2024
2.320
2.420
2.320
2.380
72,596
+0.04(+1.71%)
Jan 25, 2024
2.430
2.490
2.285
2.340
39,278
-0.04(-1.68%)
Jan 24, 2024
2.450
2.450
2.320
2.380
55,499
-0.04(-1.65%)
Jan 23, 2024
2.560
2.560
2.410
2.420
42,517
-0.14(-5.47%)
Jan 22, 2024
2.300
2.580
2.300
2.560
69,412
+0.24(+10.34%)
Jan 19, 2024
2.250
2.350
2.200
2.320
55,880
+0.07(+3.11%)
Jan 18, 2024
2.290
2.500
2.170
2.250
54,795
-0.06(-2.60%)
Jan 17, 2024
2.180
2.380
2.090
2.310
78,989
+0.02(+0.87%)
Jan 16, 2024
2.330
2.370
2.220
2.290
74,546
-0.11(-4.58%)
Jan 12, 2024
2.390
2.460
2.330
2.400
68,794
+0.01(+0.42%)
Jan 11, 2024
2.490
2.504
2.385
2.390
84,548
-0.12(-4.78%)
Jan 10, 2024
2.490
2.540
2.450
2.510
148,178
+0.00(+0.00%)
Jan 09, 2024
2.450
2.608
2.450
2.510
85,246
-0.10(-3.83%)
Jan 08, 2024
2.380
2.640
2.380
2.610
158,379
+0.05(+1.95%)
Jan 05, 2024
2.520
2.630
2.280
2.560
84,712
-0.01(-0.39%)
Jan 04, 2024
2.630
2.700
2.510
2.570
91,820
-0.04(-1.53%)
Jan 03, 2024
2.760
2.790
2.561
2.610
152,237
-0.15(-5.43%)
Jan 02, 2024
2.490
2.850
2.470
2.760
367,082
+0.08(+2.99%)
Dec 29, 2023
2.900
2.900
2.660
2.680
150,034
-0.21(-7.27%)
Dec 28, 2023
3.000
3.000
2.860
2.890
80,995
-0.10(-3.34%)
Dec 27, 2023
2.890
3.000
2.830
2.990
128,513
+0.10(+3.46%)
Dec 26, 2023
2.750
2.945
2.726
2.890
95,101
+0.16(+5.86%)
Dec 22, 2023
2.660
2.750
2.600
2.730
123,691
+0.08(+3.02%)
Dec 21, 2023
2.540
2.680
2.450
2.650
117,477
+0.14(+5.58%)
Dec 20, 2023
2.580
2.709
2.430
2.510
109,233
-0.07(-2.71%)
Dec 19, 2023
2.300
2.709
2.300
2.580
99,101
+0.26(+11.21%)
Dec 18, 2023
2.300
2.390
2.230
2.320
117,143
-0.05(-2.11%)
Dec 15, 2023
2.350
2.451
2.310
2.370
333,977
+0.07(+3.04%)
Dec 14, 2023
2.330
2.470
2.230
2.300
245,143
+0.00(+0.00%)
Dec 13, 2023
2.200
2.330
2.180
2.300
238,944
-0.04(-1.71%)
Dec 12, 2023
2.380
2.470
2.260
2.340
112,370
-0.09(-3.70%)
Dec 11, 2023
2.640
2.676
2.350
2.430
131,063
-0.19(-7.25%)
Dec 08, 2023
2.540
2.680
2.540
2.620
96,484
+0.05(+1.95%)
Dec 07, 2023
2.650
2.680
2.472
2.570
130,564
-0.09(-3.38%)
Dec 06, 2023
2.700
2.824
2.650
2.660
96,722
-0.06(-2.21%)
Dec 05, 2023
2.790
2.860
2.690
2.720
135,621
-0.10(-3.55%)
Dec 04, 2023
2.710
2.870
2.692
2.820
169,138
+0.10(+3.68%)
Dec 01, 2023
2.670
2.765
2.612
2.720
134,276
-0.01(-0.37%)
Nov 30, 2023
2.800
2.800
2.510
2.730
392,655
-0.16(-5.54%)
Nov 29, 2023
2.790
2.959
2.630
2.890
425,688
+0.15(+5.47%)
Nov 28, 2023
2.540
2.780
2.515
2.740
376,499
+0.22(+8.73%)
Nov 27, 2023
2.250
2.550
2.200
2.520
517,953
+0.25(+11.01%)
Nov 24, 2023
2.280
2.400
2.250
2.270
104,443
-0.03(-1.30%)
Nov 22, 2023
2.170
2.390
2.170
2.300
145,222
+0.12(+5.50%)
Nov 21, 2023
2.210
2.250
2.140
2.180
59,470
-0.02(-0.91%)
Nov 20, 2023
2.160
2.376
2.076
2.200
172,001
-0.01(-0.45%)
Nov 17, 2023
1.910
2.255
1.880
2.210
239,572
+0.33(+17.55%)
Nov 16, 2023
1.850
1.920
1.830
1.880
95,791
-0.03(-1.31%)
Nov 15, 2023
1.880
1.951
1.880
1.905
118,428
+0.03(+1.33%)
Nov 14, 2023
1.620
1.880
1.620
1.880
172,141
+0.28(+17.50%)
Nov 13, 2023
1.570
1.635
1.560
1.600
53,339
+0.00(+0.00%)
Nov 10, 2023
1.560
1.620
1.540
1.600
113,175
+0.08(+5.26%)
Nov 09, 2023
1.460
1.600
1.410
1.520
168,509
+0.03(+2.01%)
Nov 08, 2023
1.500
1.510
1.420
1.490
77,041
-0.04(-2.61%)
Nov 07, 2023
1.500
1.600
1.451
1.530
34,726
+0.05(+3.38%)
Nov 06, 2023
1.460
1.560
1.380
1.480
64,577
+0.01(+0.68%)
Nov 03, 2023
1.500
1.550
1.410
1.470
100,275
-0.01(-0.68%)
Nov 02, 2023
1.430
1.490
1.430
1.480
74,616
+0.05(+3.50%)
Nov 01, 2023
1.380
1.460
1.380
1.430
78,165
+0.05(+3.62%)
Oct 31, 2023
1.360
1.380
1.340
1.380
73,757
-0.01(-0.72%)
Oct 30, 2023
1.230
1.420
1.210
1.390
242,187
+0.19(+15.83%)
Oct 27, 2023
1.190
1.245
1.170
1.200
35,435
+0.01(+0.84%)
Oct 26, 2023
1.210
1.330
1.140
1.190
166,125
-0.02(-1.65%)
Oct 25, 2023
1.140
1.320
1.140
1.210
446,612
+0.03(+2.54%)
Oct 24, 2023
1.290
1.290
0.8500
1.180
3,385,099
-0.07(-5.60%)
Oct 23, 2023
1.230
1.300
1.190
1.250
92,655
+0.00(+0.00%)
Oct 20, 2023
1.290
1.290
1.210
1.250
87,415
-0.02(-1.57%)
Oct 19, 2023
1.310
1.390
1.260
1.270
60,765
-0.06(-4.51%)
Oct 18, 2023
1.340
1.370
1.300
1.330
48,679
-0.04(-2.92%)
Oct 17, 2023
1.290
1.400
1.290
1.370
83,061
+0.08(+6.20%)
Oct 16, 2023
1.150
1.310
1.160
1.290
95,342
+0.12(+10.26%)
Oct 13, 2023
1.090
1.190
1.080
1.170
161,003
+0.08(+7.34%)
Oct 12, 2023
1.120
1.135
1.080
1.090
393,729
-0.05(-4.39%)
Oct 11, 2023
1.110
1.160
1.110
1.140
158,623
+0.01(+0.88%)
Oct 10, 2023
1.140
1.150
1.110
1.130
133,389
-0.01(-0.88%)
Oct 09, 2023
1.120
1.160
1.120
1.140
206,871
-0.01(-0.87%)
Oct 06, 2023
1.130
1.150
1.130
1.150
167,753
+0.01(+0.88%)
Oct 05, 2023
1.140
1.180
1.130
1.140
163,536
-0.02(-1.72%)
Oct 04, 2023
1.140
1.190
1.140
1.160
195,429
+0.01(+0.87%)
Oct 03, 2023
1.190
1.210
1.130
1.150
86,374
-0.03(-2.54%)
Oct 02, 2023
1.180
1.225
1.180
1.180
47,043
-0.01(-0.84%)
Sep 29, 2023
1.170
1.210
1.140
1.190
145,686
+0.00(+0.00%)
Sep 28, 2023
1.150
1.210
1.140
1.190
164,848
+0.03(+2.59%)
Sep 27, 2023
1.160
1.205
1.160
1.160
95,609
-0.02(-1.69%)
Sep 26, 2023
1.240
1.250
1.180
1.180
174,677
-0.06(-4.84%)
Sep 25, 2023
1.220
1.280
1.220
1.240
165,272
+0.00(+0.00%)
Sep 22, 2023
1.230
1.321
1.220
1.240
99,161
-0.01(-0.80%)
Sep 21, 2023
1.280
1.292
1.190
1.250
350,247
-0.04(-3.10%)
Sep 20, 2023
1.340
1.420
1.290
1.290
157,216
-0.06(-4.44%)
Sep 19, 2023
1.380
1.410
1.310
1.350
97,661
-0.02(-1.46%)
Sep 18, 2023
1.370
1.440
1.350
1.370
203,660
-0.03(-2.14%)
Sep 15, 2023
1.430
1.460
1.350
1.400
287,844
-0.03(-2.10%)
Sep 14, 2023
1.420
1.440
1.350
1.430
77,776
+0.02(+1.42%)
Sep 13, 2023
1.380
1.480
1.340
1.410
123,122
+0.00(+0.00%)
Sep 12, 2023
1.400
1.480
1.380
1.410
60,890
-0.01(-0.70%)
Sep 11, 2023
1.370
1.480
1.356
1.420
54,841
+0.03(+2.16%)
Sep 08, 2023
1.380
1.410
1.310
1.390
51,056
+0.00(+0.00%)
Sep 07, 2023
1.420
1.420
1.355
1.390
52,515
+0.00(+0.00%)
Sep 06, 2023
1.430
1.500
1.380
1.390
85,487
-0.04(-2.80%)
Sep 05, 2023
1.360
1.480
1.360
1.430
79,876
+0.00(+0.00%)
Sep 01, 2023
1.440
1.500
1.250
1.430
58,427
-0.01(-0.69%)
Aug 31, 2023
1.540
1.587
1.440
1.440
62,971
-0.10(-6.49%)
Aug 30, 2023
1.420
1.560
1.420
1.540
50,055
+0.10(+6.94%)
Aug 29, 2023
1.470
1.540
1.410
1.440
83,774
-0.01(-0.69%)
Aug 28, 2023
1.480
1.538
1.415
1.450
63,372
+0.02(+1.75%)
Aug 25, 2023
1.450
1.522
1.410
1.425
81,057
-0.05(-3.72%)
Aug 24, 2023
1.520
1.560
1.450
1.480
50,699
-0.08(-5.13%)
Aug 23, 2023
1.550
1.650
1.540
1.560
50,982
-0.01(-0.64%)
Aug 22, 2023
1.590
1.624
1.530
1.570
54,918
-0.04(-2.48%)
Aug 21, 2023
1.630
1.660
1.540
1.610
87,593
-0.05(-3.01%)
Aug 18, 2023
1.620
1.740
1.620
1.660
111,034
+0.01(+0.61%)
Aug 17, 2023
1.720
1.748
1.630
1.650
90,184
-0.05(-2.94%)
Aug 16, 2023
1.750
1.798
1.690
1.700
51,454
-0.07(-3.95%)
Aug 15, 2023
1.730
1.850
1.660
1.770
115,064
-0.02(-1.12%)
Aug 14, 2023
1.800
1.840
1.730
1.790
66,231
-0.05(-2.72%)
Aug 11, 2023
1.800
1.910
1.732
1.840
131,655
+0.02(+1.10%)
Aug 10, 2023
1.660
2.050
1.660
1.820
750,501
+0.06(+3.41%)
Aug 09, 2023
1.700
1.790
1.651
1.760
67,801
+0.06(+3.53%)
Aug 08, 2023
1.630
1.730
1.610
1.700
35,888
+0.03(+1.80%)
Aug 07, 2023
1.700
1.720
1.600
1.670
71,990
-0.06(-3.47%)
Aug 04, 2023
1.810
1.860
1.720
1.730
89,947
-0.09(-4.95%)
Aug 03, 2023
1.580
1.845
1.520
1.820
112,840
+0.22(+13.75%)
Aug 02, 2023
1.680
1.740
1.560
1.600
79,945
-0.08(-4.76%)
Aug 01, 2023
1.690
1.720
1.630
1.680
49,760
-0.05(-2.89%)
Jul 31, 2023
1.710
1.800
1.660
1.730
132,565
+0.00(+0.00%)
Jul 28, 2023
1.730
1.790
1.670
1.730
85,243
+0.00(+0.00%)
Jul 27, 2023
1.810
1.855
1.665
1.730
121,061
-0.10(-5.46%)
Jul 26, 2023
1.780
1.880
1.780
1.830
46,858
+0.04(+2.23%)
Jul 25, 2023
1.790
1.880
1.740
1.790
86,791
-0.02(-1.10%)
Jul 24, 2023
1.740
1.860
1.740
1.810
60,155
+0.04(+2.26%)
Jul 21, 2023
1.770
1.850
1.740
1.770
86,135
-0.01(-0.56%)
Jul 20, 2023
1.730
1.790
1.700
1.780
75,852
+0.02(+1.14%)
Jul 19, 2023
1.640
1.870
1.620
1.760
172,022
+0.10(+6.02%)
Jul 18, 2023
1.590
1.720
1.590
1.660
50,963
+0.04(+2.47%)
Jul 17, 2023
1.540
1.650
1.530
1.620
41,958
+0.06(+3.85%)
Jul 14, 2023
1.660
1.730
1.560
1.560
104,628
-0.08(-4.88%)
Jul 13, 2023
1.500
1.690
1.500
1.640
116,722
+0.11(+7.19%)
Jul 12, 2023
1.600
1.620
1.470
1.530
69,219
-0.09(-5.56%)
Jul 11, 2023
1.560
1.650
1.535
1.620
32,633
+0.05(+3.18%)
Jul 10, 2023
1.530
1.670
1.510
1.570
62,223
+0.02(+1.29%)
Jul 07, 2023
1.500
1.600
1.470
1.550
75,076
+0.06(+4.03%)
Jul 06, 2023
1.530
1.540
1.410
1.490
101,057
-0.08(-5.10%)
Jul 05, 2023
1.520
1.630
1.490
1.570
90,966
+0.00(+0.00%)
Jul 03, 2023
1.630
1.750
1.550
1.570
215,924
-0.12(-7.10%)
Jun 30, 2023
1.740
1.870
1.670
1.690
221,304
-0.09(-5.06%)
Jun 29, 2023
1.730
1.811
1.680
1.780
77,276
+0.05(+2.89%)
Jun 28, 2023
1.850
1.860
1.730
1.730
139,863
-0.13(-6.99%)
Jun 27, 2023
1.810
1.900
1.697
1.860
147,263
+0.00(+0.00%)
Jun 26, 2023
1.810
1.960
1.760
1.860
552,309
+0.01(+0.54%)
Jun 23, 2023
1.460
1.980
1.440
1.850
1,522,000
+0.39(+26.71%)
Jun 22, 2023
1.460
1.540
1.435
1.460
61,470
-0.02(-1.35%)
Jun 21, 2023
1.490
1.530
1.404
1.480
95,174
+0.00(+0.00%)
Jun 20, 2023
1.550
1.560
1.420
1.480
114,141
-0.10(-6.33%)
Jun 16, 2023
1.520
1.640
1.460
1.580
394,308
+0.09(+6.04%)
Jun 15, 2023
1.340
1.540
1.340
1.490
181,437
+0.47(+46.08%)
May 08, 2023
1.060
1.080
1.000
1.020
139,523
-0.06(-5.56%)
May 05, 2023
1.110
1.110
1.050
1.080
172,160
-0.01(-0.92%)
May 04, 2023
1.140
1.140
1.060
1.090
307,607
-0.05(-4.39%)
May 03, 2023
1.170
1.170
1.040
1.140
183,250
+0.05(+4.59%)
May 02, 2023
1.170
1.170
1.050
1.090
141,326
-0.08(-6.84%)
May 01, 2023
1.230
1.262
1.160
1.170
245,745
-0.06(-4.88%)
Apr 28, 2023
1.150
1.250
1.150
1.230
228,548
+0.06(+5.13%)
Apr 27, 2023
1.140
1.190
1.100
1.170
83,097
+0.03(+2.63%)
Apr 26, 2023
1.140
1.290
1.120
1.140
442,737
-0.02(-1.72%)
Apr 25, 2023
1.100
1.170
1.080
1.160
81,190
+0.05(+4.50%)
Apr 24, 2023
1.100
1.140
1.099
1.110
308,366
+0.02(+1.83%)
Apr 21, 2023
1.030
1.120
1.030
1.090
722,729
+0.04(+3.81%)
Apr 20, 2023
1.050
1.080
1.025
1.050
602,563
+0.00(+0.00%)
Apr 19, 2023
1.100
1.110
1.030
1.050
677,443
-0.05(-4.55%)
Apr 18, 2023
1.150
1.200
1.060
1.100
687,799
-0.07(-5.98%)
Apr 17, 2023
1.250
1.298
1.120
1.170
628,103
-0.08(-6.40%)
Apr 14, 2023
1.280
1.305
1.160
1.250
899,252
-0.02(-1.57%)
Apr 13, 2023
1.220
1.290
1.140
1.270
739,146
+0.09(+7.63%)
Apr 12, 2023
1.130
1.220
1.070
1.180
528,539
+0.04(+3.51%)
Apr 11, 2023
1.090
1.270
1.060
1.140
774,865
+0.04(+3.64%)
Apr 10, 2023
1.040
1.150
1.000
1.100
574,668
+0.07(+6.80%)
Apr 06, 2023
1.010
1.051
0.9600
1.030
620,852
+0.03(+3.00%)
Apr 05, 2023
1.060
1.070
0.9846
1.000
522,058
-0.08(-7.41%)
Apr 04, 2023
1.010
1.080
0.9500
1.080
696,316
+0.07(+6.93%)
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.