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
Grab Holdings Limited - Class A Ordinary Shares
(NQ:
GRAB
)
3.530
+0.030 (+0.86%)
Official Closing Price
Updated: 4:15 PM EDT, May 3, 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 (%)
Apr 30, 2024
3.490
3.510
3.470
3.500
20,548,144
+0.00(+0.00%)
Apr 29, 2024
3.530
3.540
3.470
3.500
16,241,272
+0.00(+0.00%)
Apr 26, 2024
3.540
3.560
3.490
3.500
26,856,218
+0.00(+0.00%)
Apr 25, 2024
3.490
3.530
3.470
3.500
16,957,424
+0.02(+0.57%)
Apr 24, 2024
3.570
3.570
3.410
3.480
22,173,144
-0.03(-0.85%)
Apr 23, 2024
3.410
3.550
3.360
3.510
70,713,664
+0.16(+4.78%)
Apr 22, 2024
3.410
3.420
3.310
3.350
28,419,138
-0.02(-0.59%)
Apr 19, 2024
3.420
3.425
3.350
3.370
17,880,810
-0.02(-0.59%)
Apr 18, 2024
3.260
3.420
3.230
3.390
50,831,152
+0.18(+5.61%)
Apr 17, 2024
3.260
3.330
3.200
3.210
20,701,720
-0.06(-1.83%)
Apr 16, 2024
3.250
3.300
3.230
3.270
14,432,090
-0.04(-1.21%)
Apr 15, 2024
3.320
3.350
3.290
3.310
26,267,582
-0.02(-0.60%)
Apr 12, 2024
3.350
3.400
3.300
3.330
22,260,100
-0.06(-1.77%)
Apr 11, 2024
3.300
3.405
3.290
3.390
42,464,712
+0.06(+1.80%)
Apr 10, 2024
3.280
3.330
3.260
3.330
19,762,072
+0.04(+1.22%)
Apr 09, 2024
3.330
3.350
3.270
3.290
14,560,766
-0.01(-0.30%)
Apr 08, 2024
3.230
3.310
3.220
3.300
28,248,626
+0.06(+1.85%)
Apr 05, 2024
3.130
3.250
3.110
3.240
29,869,236
+0.08(+2.53%)
Apr 04, 2024
3.250
3.280
3.150
3.160
19,485,816
-0.07(-2.17%)
Apr 03, 2024
3.200
3.250
3.200
3.230
16,413,985
+0.02(+0.62%)
Apr 02, 2024
3.210
3.240
3.180
3.210
28,578,534
+0.02(+0.63%)
Apr 01, 2024
3.130
3.200
3.120
3.190
21,061,568
+0.05(+1.59%)
Mar 28, 2024
3.190
3.145
3.120
3.140
24,603,332
-0.06(-1.88%)
Mar 27, 2024
3.150
3.200
3.130
3.200
20,693,124
+0.04(+1.27%)
Mar 26, 2024
3.190
3.200
3.150
3.160
13,624,734
+0.02(+0.64%)
Mar 25, 2024
3.180
3.185
3.120
3.140
10,203,269
-0.01(-0.32%)
Mar 22, 2024
3.200
3.220
3.130
3.150
21,443,764
-0.10(-3.08%)
Mar 21, 2024
3.220
3.270
3.210
3.250
21,843,146
+0.05(+1.56%)
Mar 20, 2024
3.180
3.210
3.150
3.200
27,859,220
+0.02(+0.63%)
Mar 19, 2024
3.180
3.210
3.130
3.180
19,613,822
+0.01(+0.32%)
Mar 18, 2024
3.210
3.220
3.150
3.170
16,098,965
+0.00(+0.00%)
Mar 15, 2024
3.210
3.260
3.170
3.170
126,291,368
-0.07(-2.16%)
Mar 14, 2024
3.260
3.290
3.200
3.240
13,594,784
+0.01(+0.31%)
Mar 13, 2024
3.220
3.310
3.165
3.230
16,985,096
+0.01(+0.31%)
Mar 12, 2024
3.190
3.260
3.160
3.220
21,203,732
+0.05(+1.58%)
Mar 11, 2024
3.100
3.170
3.090
3.170
37,030,276
+0.09(+2.92%)
Mar 08, 2024
3.210
3.220
3.060
3.080
27,528,364
-0.12(-3.75%)
Mar 07, 2024
3.130
3.200
3.115
3.200
44,073,748
+0.10(+3.23%)
Mar 06, 2024
3.150
3.170
3.090
3.100
33,826,068
+0.01(+0.32%)
Mar 05, 2024
3.080
3.140
3.060
3.090
31,020,092
+0.02(+0.65%)
Mar 04, 2024
3.110
3.110
3.020
3.070
23,549,820
-0.03(-0.97%)
Mar 01, 2024
3.070
3.130
3.070
3.100
15,188,388
+0.03(+0.98%)
Feb 29, 2024
3.120
3.130
3.040
3.070
30,424,084
-0.01(-0.32%)
Feb 28, 2024
3.150
3.155
3.080
3.080
14,161,092
-0.06(-2.07%)
Feb 27, 2024
3.240
3.240
3.130
3.145
14,974,215
-0.04(-1.41%)
Feb 26, 2024
3.190
3.190
3.120
3.190
14,157,268
+0.03(+0.95%)
Feb 23, 2024
3.200
3.235
3.080
3.160
28,013,092
+0.00(+0.00%)
Feb 22, 2024
3.300
3.390
3.120
3.160
73,201,928
-0.29(-8.41%)
Feb 21, 2024
3.500
3.570
3.440
3.450
34,141,420
-0.04(-1.15%)
Feb 20, 2024
3.560
3.570
3.440
3.490
29,515,744
-0.04(-1.13%)
Feb 16, 2024
3.600
3.600
3.510
3.530
30,145,712
+0.01(+0.28%)
Feb 15, 2024
3.460
3.580
3.460
3.520
39,253,448
+0.11(+3.23%)
Feb 14, 2024
3.320
3.430
3.310
3.410
33,106,392
+0.11(+3.33%)
Feb 13, 2024
3.310
3.320
3.250
3.300
11,309,789
-0.04(-1.20%)
Feb 12, 2024
3.430
3.430
3.300
3.340
53,967,548
-0.09(-2.62%)
Feb 09, 2024
3.410
3.450
3.320
3.430
21,549,506
+0.11(+3.31%)
Feb 08, 2024
3.300
3.348
3.260
3.320
18,718,416
+0.02(+0.61%)
Feb 07, 2024
3.250
3.320
3.230
3.300
15,847,353
+0.05(+1.54%)
Feb 06, 2024
3.190
3.290
3.190
3.250
17,577,472
+0.04(+1.25%)
Feb 05, 2024
3.160
3.225
3.130
3.210
22,491,668
-0.01(-0.31%)
Feb 02, 2024
3.130
3.220
3.100
3.220
16,327,318
+0.09(+2.88%)
Feb 01, 2024
3.100
3.150
3.070
3.130
9,151,648
+0.06(+1.95%)
Jan 31, 2024
3.060
3.150
3.060
3.070
13,406,618
-0.01(-0.32%)
Jan 30, 2024
3.230
3.230
3.060
3.080
18,747,434
-0.16(-4.94%)
Jan 29, 2024
3.200
3.240
3.160
3.240
9,576,636
+0.07(+2.21%)
Jan 26, 2024
3.160
3.200
3.160
3.170
7,505,490
+0.01(+0.32%)
Jan 25, 2024
3.220
3.220
3.150
3.160
9,305,168
-0.01(-0.32%)
Jan 24, 2024
3.190
3.220
3.150
3.170
9,630,326
+0.04(+1.28%)
Jan 23, 2024
3.070
3.150
3.070
3.130
12,688,836
+0.10(+3.30%)
Jan 22, 2024
3.010
3.090
3.000
3.030
11,835,710
+0.03(+1.00%)
Jan 19, 2024
3.040
3.040
2.940
3.000
11,660,008
+0.00(+0.00%)
Jan 18, 2024
3.010
3.090
2.980
3.000
27,391,480
+0.08(+2.74%)
Jan 17, 2024
3.020
3.030
2.900
2.920
46,921,172
-0.17(-5.50%)
Jan 16, 2024
3.200
3.200
3.070
3.090
20,149,180
-0.12(-3.74%)
Jan 12, 2024
3.220
3.280
3.200
3.210
14,188,846
-0.04(-1.23%)
Jan 11, 2024
3.280
3.330
3.220
3.250
12,933,908
-0.07(-2.11%)
Jan 10, 2024
3.290
3.330
3.270
3.320
9,738,761
-0.01(-0.30%)
Jan 09, 2024
3.320
3.380
3.320
3.330
17,677,186
-0.03(-0.89%)
Jan 08, 2024
3.230
3.370
3.200
3.360
17,992,472
+0.09(+2.75%)
Jan 05, 2024
3.220
3.320
3.170
3.270
13,294,336
+0.02(+0.62%)
Jan 04, 2024
3.240
3.290
3.240
3.250
14,175,758
-0.04(-1.07%)
Jan 03, 2024
3.230
3.300
3.190
3.285
26,465,870
-0.01(-0.45%)
Jan 02, 2024
3.370
3.370
3.260
3.300
18,979,506
-0.07(-2.08%)
Dec 29, 2023
3.290
3.400
3.270
3.370
17,695,066
+0.12(+3.69%)
Dec 28, 2023
3.300
3.340
3.230
3.250
16,681,031
-0.02(-0.61%)
Dec 27, 2023
3.300
3.330
3.250
3.270
7,643,283
+0.01(+0.31%)
Dec 26, 2023
3.220
3.260
3.190
3.260
7,891,902
+0.04(+1.24%)
Dec 22, 2023
3.260
3.270
3.200
3.220
12,110,647
-0.04(-1.23%)
Dec 21, 2023
3.200
3.280
3.170
3.260
23,865,590
+0.09(+2.84%)
Dec 20, 2023
3.280
3.290
3.160
3.170
17,307,182
-0.08(-2.46%)
Dec 19, 2023
3.170
3.268
3.160
3.250
30,847,036
+0.09(+2.85%)
Dec 18, 2023
3.140
3.180
3.130
3.160
16,350,899
+0.01(+0.32%)
Dec 15, 2023
3.190
3.190
3.100
3.150
23,480,634
+0.01(+0.32%)
Dec 14, 2023
3.190
3.230
3.100
3.140
32,654,064
+0.00(+0.00%)
Dec 13, 2023
3.090
3.140
3.055
3.140
19,752,488
+0.07(+2.28%)
Dec 12, 2023
3.080
3.110
3.030
3.070
13,414,146
-0.01(-0.32%)
Dec 11, 2023
3.125
3.160
3.070
3.080
12,900,231
-0.07(-2.22%)
Dec 08, 2023
3.130
3.150
3.110
3.150
24,985,700
+0.04(+1.29%)
Dec 07, 2023
3.080
3.130
3.050
3.110
18,722,588
+0.02(+0.65%)
Dec 06, 2023
3.150
3.180
3.080
3.090
25,806,464
-0.05(-1.59%)
Dec 05, 2023
3.120
3.165
3.100
3.140
18,176,594
-0.01(-0.32%)
Dec 04, 2023
3.090
3.185
3.080
3.150
25,386,260
+0.08(+2.61%)
Dec 01, 2023
3.040
3.120
3.040
3.070
23,320,194
+0.03(+0.99%)
Nov 30, 2023
3.020
3.094
3.000
3.040
50,502,396
-0.04(-1.30%)
Nov 29, 2023
3.080
3.110
3.060
3.080
16,136,244
+0.03(+0.98%)
Nov 28, 2023
3.060
3.150
3.040
3.050
15,253,450
-0.01(-0.33%)
Nov 27, 2023
3.100
3.140
3.060
3.060
17,591,072
-0.06(-1.92%)
Nov 24, 2023
3.090
3.130
3.081
3.120
8,021,787
-0.01(-0.32%)
Nov 22, 2023
3.160
3.200
3.110
3.130
15,364,333
+0.00(+0.00%)
Nov 21, 2023
3.200
3.210
3.110
3.130
22,834,344
-0.10(-3.10%)
Nov 20, 2023
3.310
3.310
3.210
3.230
24,865,528
-0.08(-2.42%)
Nov 17, 2023
3.280
3.340
3.220
3.310
19,515,792
+0.02(+0.61%)
Nov 16, 2023
3.390
3.388
3.220
3.290
28,913,110
-0.13(-3.80%)
Nov 15, 2023
3.330
3.440
3.330
3.420
19,075,996
+0.10(+3.01%)
Nov 14, 2023
3.350
3.400
3.245
3.320
23,278,022
-0.01(-0.30%)
Nov 13, 2023
3.260
3.410
3.220
3.330
22,342,912
+0.06(+1.83%)
Nov 10, 2023
3.310
3.310
3.240
3.270
17,426,266
-0.02(-0.61%)
Nov 09, 2023
3.380
3.400
3.225
3.290
26,803,440
+0.10(+3.13%)
Nov 08, 2023
3.160
3.208
3.121
3.190
20,326,694
+0.02(+0.63%)
Nov 07, 2023
3.150
3.220
3.125
3.170
21,372,940
+0.03(+0.96%)
Nov 06, 2023
3.240
3.249
3.085
3.140
25,306,910
-0.02(-0.63%)
Nov 03, 2023
3.210
3.220
3.140
3.160
20,086,276
+0.03(+0.96%)
Nov 02, 2023
3.110
3.170
3.090
3.130
15,295,779
+0.08(+2.62%)
Nov 01, 2023
3.070
3.100
3.000
3.050
15,137,097
-0.02(-0.65%)
Oct 31, 2023
3.100
3.110
3.030
3.070
14,900,880
-0.03(-0.97%)
Oct 30, 2023
3.090
3.110
3.045
3.100
11,150,789
+0.07(+2.31%)
Oct 27, 2023
3.100
3.110
3.010
3.030
20,551,812
-0.05(-1.62%)
Oct 26, 2023
3.170
3.195
3.065
3.080
24,533,502
-0.12(-3.75%)
Oct 25, 2023
3.250
3.260
3.150
3.200
20,352,332
-0.08(-2.44%)
Oct 24, 2023
3.270
3.330
3.250
3.280
12,833,794
+0.03(+0.92%)
Oct 23, 2023
3.210
3.270
3.180
3.250
22,944,512
-0.02(-0.61%)
Oct 20, 2023
3.260
3.280
3.220
3.270
15,940,980
-0.03(-0.91%)
Oct 19, 2023
3.290
3.330
3.260
3.300
14,667,403
-0.03(-0.90%)
Oct 18, 2023
3.400
3.450
3.320
3.330
10,496,675
-0.10(-2.92%)
Oct 17, 2023
3.390
3.460
3.380
3.430
11,997,781
+0.01(+0.29%)
Oct 16, 2023
3.400
3.460
3.370
3.420
22,876,776
+0.00(+0.00%)
Oct 13, 2023
3.440
3.460
3.360
3.420
25,475,236
-0.05(-1.44%)
Oct 12, 2023
3.540
3.560
3.410
3.470
13,291,648
-0.02(-0.57%)
Oct 11, 2023
3.510
3.550
3.480
3.490
10,952,178
-0.04(-1.13%)
Oct 10, 2023
3.510
3.570
3.500
3.530
11,492,611
+0.09(+2.62%)
Oct 09, 2023
3.470
3.480
3.380
3.440
13,567,124
-0.06(-1.71%)
Oct 06, 2023
3.450
3.520
3.445
3.500
9,389,800
+0.03(+0.86%)
Oct 05, 2023
3.370
3.500
3.370
3.470
16,903,018
+0.07(+2.06%)
Oct 04, 2023
3.320
3.410
3.230
3.400
18,223,354
+0.05(+1.49%)
Oct 03, 2023
3.480
3.480
3.330
3.350
27,369,126
-0.13(-3.74%)
Oct 02, 2023
3.490
3.570
3.460
3.480
19,845,148
-0.06(-1.69%)
Sep 29, 2023
3.520
3.590
3.520
3.540
15,580,252
+0.07(+2.02%)
Sep 28, 2023
3.380
3.490
3.360
3.470
14,474,307
+0.09(+2.66%)
Sep 27, 2023
3.400
3.460
3.360
3.380
20,914,428
-0.02(-0.59%)
Sep 26, 2023
3.380
3.450
3.360
3.400
11,458,549
-0.03(-0.87%)
Sep 25, 2023
3.430
3.460
3.420
3.430
10,990,105
+0.00(+0.00%)
Sep 22, 2023
3.480
3.510
3.425
3.430
8,708,765
-0.03(-0.87%)
Sep 21, 2023
3.450
3.460
3.300
3.460
13,914,910
+0.00(+0.00%)
Sep 20, 2023
3.500
3.545
3.410
3.460
13,639,761
-0.03(-0.86%)
Sep 19, 2023
3.500
3.520
3.460
3.490
21,918,972
-0.04(-1.13%)
Sep 18, 2023
3.550
3.590
3.500
3.530
12,394,493
-0.02(-0.56%)
Sep 15, 2023
3.560
3.590
3.510
3.550
14,330,399
+0.04(+1.14%)
Sep 14, 2023
3.590
3.590
3.480
3.510
18,098,364
-0.02(-0.57%)
Sep 13, 2023
3.440
3.590
3.440
3.530
87,007,528
-0.26(-6.86%)
Sep 12, 2023
3.770
3.820
3.750
3.790
17,589,152
+0.05(+1.34%)
Sep 11, 2023
3.750
3.800
3.710
3.740
13,866,020
+0.02(+0.54%)
Sep 08, 2023
3.680
3.730
3.620
3.720
13,444,339
-0.01(-0.27%)
Sep 07, 2023
3.620
3.770
3.590
3.730
17,496,424
+0.05(+1.36%)
Sep 06, 2023
3.750
3.800
3.660
3.680
20,397,488
-0.13(-3.41%)
Sep 05, 2023
3.780
3.880
3.700
3.810
15,539,089
-0.02(-0.52%)
Sep 01, 2023
3.770
3.880
3.760
3.830
22,363,844
+0.06(+1.59%)
Aug 31, 2023
3.750
3.780
3.650
3.770
31,968,036
+0.03(+0.80%)
Aug 30, 2023
3.740
3.860
3.720
3.740
28,810,786
-0.03(-0.80%)
Aug 29, 2023
3.670
3.820
3.670
3.770
17,629,556
+0.08(+2.17%)
Aug 28, 2023
3.690
3.740
3.640
3.690
23,645,832
-0.01(-0.27%)
Aug 25, 2023
3.650
3.740
3.600
3.700
16,983,812
+0.04(+1.09%)
Aug 24, 2023
3.750
3.765
3.650
3.660
20,514,608
-0.04(-1.08%)
Aug 23, 2023
3.490
3.760
3.480
3.700
44,210,112
+0.36(+10.78%)
Aug 22, 2023
3.300
3.370
3.290
3.340
25,553,108
+0.07(+2.14%)
Aug 21, 2023
3.240
3.320
3.205
3.270
18,496,658
+0.03(+0.93%)
Aug 18, 2023
3.130
3.280
3.120
3.240
14,506,750
-0.02(-0.61%)
Aug 17, 2023
3.300
3.318
3.230
3.260
14,005,930
-0.04(-1.21%)
Aug 16, 2023
3.290
3.360
3.280
3.300
18,491,340
-0.10(-2.94%)
Aug 15, 2023
3.390
3.450
3.360
3.400
15,835,523
-0.09(-2.58%)
Aug 14, 2023
3.430
3.520
3.350
3.490
17,327,436
-0.01(-0.29%)
Aug 11, 2023
3.530
3.550
3.430
3.500
17,331,164
-0.07(-1.96%)
Aug 10, 2023
3.640
3.640
3.520
3.570
19,100,820
+0.00(+0.00%)
Aug 09, 2023
3.650
3.685
3.560
3.570
13,482,806
-0.07(-1.92%)
Aug 08, 2023
3.510
3.650
3.500
3.640
9,253,177
+0.05(+1.39%)
Aug 07, 2023
3.670
3.670
3.471
3.590
12,222,646
+0.01(+0.28%)
Aug 04, 2023
3.660
3.700
3.580
3.580
9,729,866
-0.09(-2.45%)
Aug 03, 2023
3.640
3.705
3.625
3.670
9,910,811
+0.01(+0.27%)
Aug 02, 2023
3.710
3.755
3.630
3.660
19,063,292
-0.14(-3.68%)
Aug 01, 2023
3.750
3.880
3.730
3.800
11,792,616
-0.03(-0.78%)
Jul 31, 2023
3.790
3.920
3.775
3.830
13,018,441
+0.07(+1.86%)
Jul 28, 2023
3.690
3.770
3.690
3.760
18,078,232
+0.15(+4.16%)
Jul 27, 2023
3.740
3.750
3.580
3.610
17,916,920
-0.04(-1.10%)
Jul 26, 2023
3.610
3.700
3.590
3.650
14,167,616
+0.08(+2.24%)
Jul 25, 2023
3.660
3.710
3.560
3.570
23,496,512
-0.03(-0.83%)
Jul 24, 2023
3.600
3.640
3.530
3.600
13,393,427
+0.00(+0.00%)
Jul 21, 2023
3.650
3.700
3.560
3.600
18,772,864
-0.04(-1.10%)
Jul 20, 2023
3.540
3.650
3.520
3.640
25,176,684
+0.13(+3.70%)
Jul 19, 2023
3.550
3.620
3.440
3.510
22,566,218
+0.00(+0.00%)
Jul 18, 2023
3.640
3.680
3.490
3.510
40,364,936
-0.11(-3.04%)
Jul 17, 2023
3.610
3.770
3.565
3.620
28,377,484
+0.00(+0.00%)
Jul 14, 2023
3.700
3.750
3.580
3.620
18,267,692
-0.08(-2.16%)
Jul 13, 2023
3.700
3.780
3.630
3.700
15,677,571
+0.03(+0.82%)
Jul 12, 2023
3.600
3.710
3.570
3.670
16,141,166
+0.11(+3.09%)
Jul 11, 2023
3.470
3.578
3.350
3.560
19,387,530
+0.11(+3.19%)
Jul 10, 2023
3.290
3.460
3.220
3.450
13,161,307
+0.13(+3.92%)
Jul 07, 2023
3.320
3.370
3.255
3.320
8,665,203
+0.00(+0.00%)
Jul 06, 2023
3.370
3.380
3.260
3.320
12,231,338
-0.11(-3.21%)
Jul 05, 2023
3.350
3.460
3.330
3.430
8,417,775
+0.00(+0.00%)
Jul 03, 2023
3.460
3.500
3.400
3.430
8,221,259
+0.00(+0.00%)
Jun 30, 2023
3.390
3.440
3.350
3.430
10,685,109
+0.04(+1.18%)
Jun 29, 2023
3.230
3.390
3.220
3.390
9,935,261
+0.14(+4.31%)
Jun 28, 2023
3.250
3.280
3.210
3.250
12,090,063
-0.02(-0.61%)
Jun 27, 2023
3.230
3.360
3.220
3.270
11,002,469
+0.07(+2.19%)
Jun 26, 2023
3.190
3.300
3.140
3.200
11,121,670
+0.00(+0.00%)
Jun 23, 2023
3.270
3.280
3.150
3.200
19,439,648
-0.13(-3.90%)
Jun 22, 2023
3.400
3.410
3.320
3.330
7,500,868
-0.06(-1.77%)
Jun 21, 2023
3.370
3.410
3.310
3.390
12,386,054
+0.01(+0.30%)
Jun 20, 2023
3.510
3.520
3.340
3.380
15,719,819
-0.04(-1.17%)
Jun 16, 2023
3.450
3.490
3.400
3.420
23,693,768
-0.02(-0.58%)
Jun 15, 2023
3.380
3.500
3.360
3.440
12,059,696
+0.04(+1.18%)
Jun 14, 2023
3.500
3.500
3.320
3.400
14,022,171
-0.05(-1.45%)
Jun 13, 2023
3.460
3.580
3.400
3.450
27,006,998
+0.01(+0.29%)
Jun 12, 2023
3.410
3.490
3.400
3.440
10,300,614
+0.00(+0.00%)
Jun 09, 2023
3.390
3.500
3.370
3.440
22,897,760
+0.04(+1.18%)
Jun 08, 2023
3.200
3.400
3.170
3.400
14,568,390
+0.16(+4.94%)
Jun 07, 2023
3.200
3.270
3.170
3.240
10,612,458
+0.01(+0.31%)
Jun 06, 2023
3.100
3.250
3.090
3.230
13,026,465
+0.12(+3.86%)
Jun 05, 2023
3.010
3.130
3.010
3.110
10,557,604
+0.09(+2.98%)
Jun 02, 2023
3.020
3.060
3.000
3.020
8,372,559
+0.04(+1.34%)
Jun 01, 2023
2.970
3.000
2.880
2.980
16,150,507
+0.00(+0.00%)
May 31, 2023
2.910
3.010
2.850
2.980
96,852,816
+0.06(+2.05%)
May 30, 2023
3.070
3.105
2.880
2.920
20,839,984
-0.12(-3.95%)
May 26, 2023
3.000
3.100
2.970
3.040
12,482,366
+0.04(+1.33%)
May 25, 2023
3.010
3.075
2.950
3.000
18,251,832
-0.05(-1.64%)
May 24, 2023
2.940
3.080
2.930
3.050
17,344,300
+0.04(+1.33%)
May 23, 2023
3.030
3.125
2.950
3.010
20,443,540
-0.05(-1.63%)
May 22, 2023
2.800
3.100
2.760
3.060
37,353,668
+0.31(+11.07%)
May 19, 2023
2.850
2.980
2.750
2.755
37,201,224
+0.01(+0.36%)
May 18, 2023
3.110
3.130
2.670
2.745
79,549,096
-0.48(-14.75%)
May 17, 2023
3.110
3.230
3.100
3.220
18,110,154
+0.06(+1.90%)
May 16, 2023
3.230
3.265
3.130
3.160
16,906,864
-0.12(-3.66%)
May 15, 2023
3.140
3.300
3.120
3.280
12,088,043
+0.11(+3.47%)
May 12, 2023
3.220
3.280
3.110
3.170
13,076,618
-0.04(-1.25%)
May 11, 2023
3.210
3.280
3.180
3.210
20,299,084
+0.02(+0.63%)
May 10, 2023
3.250
3.290
3.140
3.190
12,073,066
+0.00(+0.00%)
May 09, 2023
3.330
3.330
3.170
3.190
23,461,724
-0.15(-4.49%)
May 08, 2023
3.050
3.400
3.050
3.340
29,894,540
+0.32(+10.60%)
May 05, 2023
3.000
3.090
2.985
3.020
10,098,789
+0.04(+1.34%)
May 04, 2023
2.860
2.980
2.850
2.980
9,284,781
+0.11(+3.83%)
May 03, 2023
2.920
2.980
2.850
2.870
13,467,365
-0.07(-2.38%)
May 02, 2023
2.970
3.000
2.900
2.940
8,587,527
+0.00(+0.00%)
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.