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
Nextdecade Corp
(NQ:
NEXT
)
6.980
-0.130 (-1.83%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 17, 2024
7.130
7.200
6.950
6.980
983,892
-0.13(-1.83%)
May 16, 2024
7.050
7.210
6.930
7.110
855,521
+0.04(+0.57%)
May 15, 2024
7.060
7.170
7.000
7.070
987,109
+0.01(+0.14%)
May 14, 2024
6.470
7.100
6.380
7.060
2,292,303
+0.59(+9.12%)
May 13, 2024
6.830
6.910
6.370
6.470
1,756,776
-0.33(-4.85%)
May 10, 2024
6.900
7.410
6.770
6.800
2,973,547
-0.04(-0.58%)
May 09, 2024
6.540
6.860
6.520
6.840
1,596,822
+0.27(+4.11%)
May 08, 2024
6.560
6.700
6.500
6.570
857,543
-0.07(-1.05%)
May 07, 2024
6.540
6.760
6.480
6.640
1,329,328
+0.11(+1.68%)
May 06, 2024
6.500
6.570
6.440
6.530
853,520
+0.06(+0.85%)
May 03, 2024
6.590
6.620
6.415
6.475
790,521
-0.02(-0.31%)
May 02, 2024
6.440
6.585
6.330
6.495
932,960
+0.09(+1.41%)
May 01, 2024
6.450
6.585
6.325
6.405
1,000,809
-0.01(-0.23%)
Apr 30, 2024
6.700
6.830
6.370
6.420
2,416,006
-0.23(-3.46%)
Apr 29, 2024
6.450
6.695
6.390
6.650
1,695,737
+0.25(+3.91%)
Apr 26, 2024
6.280
6.435
6.200
6.400
765,705
+0.14(+2.24%)
Apr 25, 2024
6.270
6.370
6.170
6.260
774,069
-0.03(-0.48%)
Apr 24, 2024
6.280
6.310
6.160
6.290
746,451
-0.04(-0.63%)
Apr 23, 2024
6.200
6.350
6.080
6.330
966,299
+0.13(+2.10%)
Apr 22, 2024
6.060
6.260
6.010
6.200
783,473
+0.09(+1.47%)
Apr 19, 2024
5.950
6.210
5.880
6.110
1,605,239
+0.17(+2.86%)
Apr 18, 2024
5.950
6.080
5.880
5.940
906,088
-0.05(-0.83%)
Apr 17, 2024
6.050
6.175
5.970
5.990
662,758
-0.06(-0.99%)
Apr 16, 2024
6.130
6.162
5.965
6.050
712,081
-0.17(-2.73%)
Apr 15, 2024
6.100
6.360
6.100
6.220
963,810
+0.00(+0.00%)
Apr 12, 2024
6.550
6.700
6.120
6.220
1,542,728
-0.01(-0.16%)
Apr 11, 2024
6.060
6.250
6.020
6.230
1,811,267
+0.20(+3.32%)
Apr 10, 2024
5.820
6.050
5.750
6.030
900,411
+0.05(+0.84%)
Apr 09, 2024
5.630
5.997
5.625
5.980
937,907
+0.38(+6.79%)
Apr 08, 2024
5.570
5.637
5.480
5.600
494,297
+0.07(+1.27%)
Apr 05, 2024
5.510
5.590
5.415
5.530
542,476
+0.02(+0.36%)
Apr 04, 2024
5.600
5.730
5.405
5.510
809,142
-0.04(-0.72%)
Apr 03, 2024
5.340
5.570
5.340
5.550
857,215
+0.18(+3.35%)
Apr 02, 2024
5.490
5.575
5.295
5.370
1,149,537
-0.16(-2.89%)
Apr 01, 2024
5.740
5.747
5.485
5.530
1,504,398
-0.15(-2.64%)
Mar 28, 2024
5.400
5.790
5.400
5.680
1,190,777
+0.29(+5.38%)
Mar 27, 2024
5.500
5.550
5.305
5.390
703,984
-0.11(-2.00%)
Mar 26, 2024
5.500
5.555
5.420
5.500
738,141
+0.04(+0.73%)
Mar 25, 2024
5.500
5.650
5.420
5.460
672,672
-0.07(-1.27%)
Mar 22, 2024
5.510
5.580
5.435
5.530
702,953
+0.01(+0.18%)
Mar 21, 2024
5.700
5.740
5.510
5.520
637,019
-0.12(-2.13%)
Mar 20, 2024
5.480
5.695
5.410
5.640
1,275,697
+0.14(+2.55%)
Mar 19, 2024
5.420
5.560
5.420
5.500
978,692
+0.07(+1.29%)
Mar 18, 2024
5.480
5.520
5.350
5.430
1,064,513
+0.01(+0.18%)
Mar 15, 2024
5.330
5.550
5.330
5.420
2,544,522
+0.11(+2.07%)
Mar 14, 2024
5.190
5.460
5.125
5.310
1,672,217
+0.13(+2.51%)
Mar 13, 2024
5.110
5.320
5.100
5.180
1,363,100
+0.08(+1.57%)
Mar 12, 2024
5.050
5.180
4.952
5.100
1,246,301
-0.02(-0.39%)
Mar 11, 2024
5.090
5.150
5.050
5.120
905,458
-0.02(-0.39%)
Mar 08, 2024
5.280
5.310
5.050
5.140
1,181,909
-0.07(-1.34%)
Mar 07, 2024
5.270
5.490
5.155
5.210
1,337,310
-0.06(-1.14%)
Mar 06, 2024
4.990
5.420
4.970
5.270
2,383,858
+0.50(+10.48%)
Mar 05, 2024
4.730
4.855
4.700
4.770
862,825
-0.02(-0.42%)
Mar 04, 2024
4.870
4.950
4.640
4.790
1,144,707
-0.06(-1.24%)
Mar 01, 2024
4.630
4.865
4.525
4.850
3,929,563
+0.26(+5.66%)
Feb 29, 2024
4.730
4.940
4.580
4.590
2,268,209
-0.08(-1.71%)
Feb 28, 2024
4.910
4.945
4.660
4.670
1,594,101
-0.28(-5.66%)
Feb 27, 2024
5.170
5.200
4.920
4.950
714,671
-0.16(-3.13%)
Feb 26, 2024
5.030
5.200
4.980
5.110
966,701
+0.03(+0.59%)
Feb 23, 2024
5.100
5.214
4.980
5.080
681,343
-0.07(-1.36%)
Feb 22, 2024
5.320
5.380
5.150
5.150
744,201
-0.21(-3.92%)
Feb 21, 2024
5.320
5.370
5.225
5.360
934,323
+0.04(+0.75%)
Feb 20, 2024
5.330
5.440
5.230
5.320
905,902
-0.07(-1.30%)
Feb 16, 2024
5.250
5.440
5.150
5.390
1,255,089
+0.09(+1.70%)
Feb 15, 2024
5.010
5.350
4.990
5.300
2,038,902
+0.34(+6.85%)
Feb 14, 2024
4.960
5.005
4.900
4.960
730,264
+0.03(+0.61%)
Feb 13, 2024
4.940
4.980
4.835
4.930
1,021,386
-0.10(-1.99%)
Feb 12, 2024
5.130
5.310
4.965
5.030
1,543,413
-0.10(-1.95%)
Feb 09, 2024
5.000
5.210
4.990
5.130
1,304,607
+0.15(+3.01%)
Feb 08, 2024
4.830
4.990
4.795
4.980
718,807
+0.16(+3.32%)
Feb 07, 2024
4.800
4.885
4.735
4.820
569,685
+0.02(+0.42%)
Feb 06, 2024
4.870
4.950
4.790
4.800
722,180
-0.06(-1.23%)
Feb 05, 2024
4.940
4.940
4.680
4.860
890,665
-0.15(-2.99%)
Feb 02, 2024
5.020
5.105
4.910
5.010
779,716
-0.08(-1.57%)
Feb 01, 2024
5.140
5.280
5.000
5.090
875,956
+0.00(+0.00%)
Jan 31, 2024
5.260
5.290
5.065
5.090
1,235,365
-0.17(-3.23%)
Jan 30, 2024
5.040
5.320
5.005
5.260
1,792,879
+0.16(+3.14%)
Jan 29, 2024
4.950
5.110
4.791
5.100
1,229,510
+0.20(+4.08%)
Jan 26, 2024
4.820
4.930
4.755
4.900
940,515
+0.11(+2.30%)
Jan 25, 2024
4.830
4.870
4.652
4.790
663,615
+0.02(+0.42%)
Jan 24, 2024
4.770
4.790
4.690
4.770
593,155
+0.05(+1.06%)
Jan 23, 2024
4.750
4.875
4.640
4.720
787,329
+0.01(+0.21%)
Jan 22, 2024
4.580
4.735
4.520
4.710
956,452
+0.13(+2.84%)
Jan 19, 2024
4.510
4.580
4.410
4.580
934,901
+0.11(+2.46%)
Jan 18, 2024
4.540
4.540
4.430
4.470
794,257
-0.07(-1.54%)
Jan 17, 2024
4.570
4.650
4.470
4.540
671,781
-0.11(-2.37%)
Jan 16, 2024
4.640
4.770
4.630
4.650
965,900
+0.00(+0.00%)
Jan 12, 2024
4.460
4.680
4.460
4.650
957,235
+0.30(+6.90%)
Jan 11, 2024
4.330
4.520
4.320
4.350
810,848
+0.00(+0.00%)
Jan 10, 2024
4.400
4.405
4.255
4.350
937,095
-0.08(-1.81%)
Jan 09, 2024
4.560
4.560
4.402
4.430
769,591
-0.16(-3.49%)
Jan 08, 2024
4.460
4.645
4.320
4.590
767,487
+0.10(+2.23%)
Jan 05, 2024
4.580
4.670
4.450
4.490
1,227,596
-0.14(-3.02%)
Jan 04, 2024
4.600
4.780
4.465
4.630
1,181,775
+0.09(+1.98%)
Jan 03, 2024
4.710
4.731
4.440
4.540
907,378
-0.14(-2.99%)
Jan 02, 2024
4.810
4.820
4.635
4.680
807,675
-0.09(-1.89%)
Dec 29, 2023
4.950
4.960
4.770
4.770
666,395
-0.19(-3.83%)
Dec 28, 2023
5.060
5.100
4.895
4.960
1,102,798
-0.15(-2.94%)
Dec 27, 2023
5.190
5.270
5.090
5.110
855,956
-0.04(-0.78%)
Dec 26, 2023
5.060
5.160
4.970
5.150
477,972
+0.17(+3.41%)
Dec 22, 2023
4.790
5.005
4.790
4.980
778,861
+0.12(+2.47%)
Dec 21, 2023
4.600
4.870
4.507
4.860
1,323,902
+0.32(+7.05%)
Dec 20, 2023
4.620
4.750
4.520
4.540
807,336
-0.10(-2.16%)
Dec 19, 2023
4.540
4.670
4.540
4.640
848,455
+0.11(+2.43%)
Dec 18, 2023
4.590
4.640
4.360
4.530
1,507,050
-0.02(-0.44%)
Dec 15, 2023
4.920
5.050
4.510
4.550
7,419,053
-0.35(-7.14%)
Dec 14, 2023
4.700
4.955
4.670
4.900
2,130,306
+0.24(+5.15%)
Dec 13, 2023
4.630
4.690
4.540
4.660
1,310,578
+0.02(+0.43%)
Dec 12, 2023
4.840
4.860
4.470
4.640
1,206,628
-0.22(-4.53%)
Dec 11, 2023
5.040
5.070
4.780
4.860
784,313
-0.19(-3.76%)
Dec 08, 2023
5.020
5.110
4.945
5.050
833,672
+0.00(+0.00%)
Dec 07, 2023
5.070
5.110
4.970
5.050
739,989
+0.00(+0.00%)
Dec 06, 2023
5.050
5.130
5.000
5.050
763,227
+0.01(+0.20%)
Dec 05, 2023
5.220
5.270
5.000
5.040
973,937
-0.19(-3.63%)
Dec 04, 2023
5.250
5.335
5.170
5.230
1,012,070
+0.00(+0.00%)
Dec 01, 2023
5.000
5.245
4.905
5.230
1,245,925
+0.24(+4.81%)
Nov 30, 2023
4.760
5.160
4.760
4.990
3,124,694
+0.24(+5.05%)
Nov 29, 2023
4.750
4.895
4.725
4.750
1,434,444
+0.01(+0.21%)
Nov 28, 2023
4.650
4.845
4.610
4.740
1,532,260
+0.09(+1.94%)
Nov 27, 2023
4.650
4.760
4.590
4.650
1,244,995
-0.03(-0.64%)
Nov 24, 2023
4.520
4.730
4.520
4.680
462,355
+0.17(+3.77%)
Nov 22, 2023
4.640
4.640
4.500
4.510
1,167,649
-0.18(-3.84%)
Nov 21, 2023
4.840
4.870
4.655
4.690
824,581
-0.13(-2.70%)
Nov 20, 2023
4.780
4.930
4.780
4.820
1,087,997
+0.07(+1.47%)
Nov 17, 2023
4.700
4.775
4.635
4.750
632,144
+0.09(+1.93%)
Nov 16, 2023
4.800
4.800
4.520
4.660
739,157
-0.14(-2.92%)
Nov 15, 2023
4.870
5.015
4.700
4.800
1,146,109
-0.01(-0.21%)
Nov 14, 2023
4.650
4.935
4.500
4.810
1,214,148
+0.34(+7.61%)
Nov 13, 2023
4.330
4.490
4.270
4.470
831,438
+0.20(+4.68%)
Nov 10, 2023
4.170
4.380
4.150
4.270
1,325,458
+0.10(+2.40%)
Nov 09, 2023
4.270
4.330
4.160
4.170
689,436
-0.08(-1.88%)
Nov 08, 2023
4.200
4.315
4.200
4.250
605,421
+0.02(+0.47%)
Nov 07, 2023
4.170
4.240
4.010
4.230
573,867
+0.00(+0.00%)
Nov 06, 2023
4.440
4.520
4.220
4.230
617,575
-0.23(-5.16%)
Nov 03, 2023
4.380
4.520
4.240
4.460
1,117,817
+0.11(+2.53%)
Nov 02, 2023
4.520
4.520
4.260
4.350
1,581,401
-0.14(-3.12%)
Nov 01, 2023
4.410
4.530
4.360
4.490
731,180
+0.10(+2.28%)
Oct 31, 2023
4.400
4.460
4.345
4.390
679,952
+0.02(+0.46%)
Oct 30, 2023
4.370
4.450
4.220
4.370
567,139
+0.02(+0.46%)
Oct 27, 2023
4.530
4.530
4.350
4.350
471,648
-0.17(-3.76%)
Oct 26, 2023
4.560
4.635
4.470
4.520
1,004,002
-0.06(-1.31%)
Oct 25, 2023
4.490
4.605
4.490
4.580
513,742
+0.04(+0.88%)
Oct 24, 2023
4.350
4.540
4.350
4.540
638,439
+0.19(+4.37%)
Oct 23, 2023
4.500
4.500
4.310
4.350
994,402
-0.20(-4.40%)
Oct 20, 2023
4.580
4.615
4.520
4.550
463,822
-0.08(-1.73%)
Oct 19, 2023
4.550
4.665
4.475
4.630
910,534
+0.08(+1.76%)
Oct 18, 2023
4.600
4.665
4.500
4.550
673,209
-0.02(-0.44%)
Oct 17, 2023
4.570
4.745
4.550
4.570
986,458
+0.00(+0.00%)
Oct 16, 2023
4.580
4.640
4.505
4.570
799,859
+0.01(+0.22%)
Oct 13, 2023
4.400
4.560
4.360
4.560
1,007,626
+0.17(+3.87%)
Oct 12, 2023
4.440
4.525
4.370
4.390
1,166,513
-0.08(-1.79%)
Oct 11, 2023
4.600
4.655
4.400
4.470
765,807
-0.12(-2.61%)
Oct 10, 2023
4.570
4.630
4.550
4.590
885,639
+0.01(+0.22%)
Oct 09, 2023
4.640
4.710
4.575
4.580
840,779
+0.04(+0.88%)
Oct 06, 2023
4.440
4.610
4.380
4.540
692,036
+0.06(+1.34%)
Oct 05, 2023
4.530
4.595
4.465
4.480
1,032,269
-0.08(-1.75%)
Oct 04, 2023
4.710
4.710
4.510
4.560
1,349,151
-0.21(-4.40%)
Oct 03, 2023
4.850
4.900
4.720
4.770
1,045,802
-0.11(-2.25%)
Oct 02, 2023
5.120
5.120
4.835
4.880
1,449,260
-0.24(-4.69%)
Sep 29, 2023
5.230
5.230
5.070
5.120
2,110,474
-0.10(-1.92%)
Sep 28, 2023
5.310
5.370
5.130
5.220
1,675,415
-0.07(-1.32%)
Sep 27, 2023
5.240
5.400
5.220
5.290
1,621,643
+0.07(+1.34%)
Sep 26, 2023
5.390
5.440
5.220
5.220
781,753
-0.24(-4.40%)
Sep 25, 2023
5.340
5.480
5.405
5.460
688,172
+0.09(+1.68%)
Sep 22, 2023
5.370
5.440
5.320
5.370
1,782,661
+0.02(+0.37%)
Sep 21, 2023
5.630
5.640
5.340
5.350
1,267,732
-0.31(-5.48%)
Sep 20, 2023
5.580
5.800
5.575
5.660
711,500
+0.07(+1.25%)
Sep 19, 2023
5.520
5.670
5.475
5.590
1,605,368
+0.07(+1.27%)
Sep 18, 2023
5.800
5.810
5.400
5.520
2,628,633
-0.26(-4.50%)
Sep 15, 2023
5.720
5.820
5.610
5.780
3,485,445
+0.05(+0.87%)
Sep 14, 2023
5.750
5.921
5.640
5.730
1,449,756
-0.01(-0.17%)
Sep 13, 2023
5.850
5.920
5.640
5.740
1,530,329
-0.14(-2.38%)
Sep 12, 2023
5.770
5.945
5.750
5.880
1,230,289
+0.08(+1.38%)
Sep 11, 2023
5.960
6.150
5.725
5.800
1,329,445
-0.15(-2.52%)
Sep 08, 2023
5.920
6.015
5.860
5.950
868,719
+0.07(+1.19%)
Sep 07, 2023
5.840
5.935
5.780
5.880
797,079
+0.02(+0.34%)
Sep 06, 2023
5.970
6.110
5.860
5.860
726,799
-0.16(-2.66%)
Sep 05, 2023
6.280
6.280
5.830
6.020
1,278,571
-0.24(-3.83%)
Sep 01, 2023
6.140
6.320
6.040
6.260
874,936
+0.19(+3.13%)
Aug 31, 2023
6.020
6.168
5.950
6.070
1,486,718
+0.08(+1.34%)
Aug 30, 2023
6.120
6.120
5.950
5.990
957,309
-0.13(-2.12%)
Aug 29, 2023
6.090
6.155
5.990
6.120
642,473
+0.01(+0.16%)
Aug 28, 2023
6.100
6.200
6.095
6.110
611,852
+0.07(+1.16%)
Aug 25, 2023
6.110
6.180
5.970
6.040
942,779
-0.04(-0.66%)
Aug 24, 2023
6.250
6.265
6.050
6.080
916,811
-0.26(-4.10%)
Aug 23, 2023
6.290
6.380
6.040
6.340
869,733
+0.04(+0.63%)
Aug 22, 2023
6.250
6.490
6.230
6.300
1,433,537
+0.05(+0.80%)
Aug 21, 2023
6.030
6.380
6.010
6.250
1,385,719
+0.24(+3.99%)
Aug 18, 2023
5.900
6.030
5.865
6.010
997,011
+0.04(+0.67%)
Aug 17, 2023
5.710
6.067
5.710
5.970
1,245,360
+0.20(+3.47%)
Aug 16, 2023
6.030
6.190
5.750
5.770
1,421,496
-0.14(-2.37%)
Aug 15, 2023
5.970
6.290
5.870
5.910
3,377,242
+0.38(+6.87%)
Aug 14, 2023
5.640
5.640
5.350
5.530
1,085,186
-0.09(-1.60%)
Aug 11, 2023
5.400
5.630
5.400
5.620
758,150
+0.15(+2.74%)
Aug 10, 2023
5.450
5.586
5.370
5.470
962,246
+0.02(+0.37%)
Aug 09, 2023
5.320
5.565
5.315
5.450
896,255
+0.14(+2.64%)
Aug 08, 2023
5.250
5.370
5.170
5.310
1,422,463
-0.05(-0.93%)
Aug 07, 2023
5.640
5.640
5.330
5.360
758,592
-0.22(-3.94%)
Aug 04, 2023
5.500
5.700
5.500
5.580
617,177
+0.06(+1.09%)
Aug 03, 2023
5.480
5.585
5.390
5.520
857,768
+0.02(+0.36%)
Aug 02, 2023
5.490
5.525
5.290
5.500
1,114,158
+0.00(+0.00%)
Aug 01, 2023
5.510
5.555
5.355
5.500
1,233,509
-0.07(-1.26%)
Jul 31, 2023
5.630
5.740
5.440
5.570
1,328,914
-0.03(-0.54%)
Jul 28, 2023
5.590
5.650
5.525
5.600
961,203
+0.03(+0.54%)
Jul 27, 2023
5.710
5.720
5.520
5.570
945,285
-0.13(-2.28%)
Jul 26, 2023
5.800
5.860
5.600
5.700
1,367,964
-0.13(-2.23%)
Jul 25, 2023
6.010
6.040
5.765
5.830
1,335,929
-0.20(-3.32%)
Jul 24, 2023
6.230
6.280
5.920
6.030
1,108,489
-0.22(-3.52%)
Jul 21, 2023
6.380
6.415
6.159
6.250
1,074,667
-0.14(-2.19%)
Jul 20, 2023
6.290
6.440
6.140
6.390
1,072,496
+0.08(+1.27%)
Jul 19, 2023
6.390
6.430
6.070
6.310
1,416,905
-0.08(-1.25%)
Jul 18, 2023
6.120
6.440
6.115
6.390
1,399,560
+0.27(+4.41%)
Jul 17, 2023
6.130
6.375
5.895
6.120
2,151,255
+0.05(+0.82%)
Jul 14, 2023
6.160
6.320
5.770
6.070
5,377,076
-0.08(-1.30%)
Jul 13, 2023
8.460
8.513
6.010
6.150
10,353,500
-2.33(-27.48%)
Jul 12, 2023
8.720
8.730
8.310
8.480
1,713,895
-0.07(-0.82%)
Jul 11, 2023
8.570
8.680
8.430
8.550
1,539,512
+0.00(+0.00%)
Jul 10, 2023
8.570
8.640
8.155
8.550
1,110,255
+0.00(+0.00%)
Jul 07, 2023
8.260
8.739
8.200
8.550
2,316,167
+0.28(+3.39%)
Jul 06, 2023
8.220
8.330
8.060
8.270
1,065,779
+0.03(+0.36%)
Jul 05, 2023
8.170
8.370
8.150
8.240
1,009,937
+0.10(+1.23%)
Jul 03, 2023
8.210
8.360
7.980
8.140
650,567
-0.07(-0.85%)
Jun 30, 2023
8.500
8.510
7.960
8.210
2,354,287
+0.03(+0.37%)
Jun 29, 2023
7.970
8.250
7.930
8.180
1,207,706
+0.25(+3.15%)
Jun 28, 2023
7.980
8.010
7.840
7.930
775,293
-0.05(-0.63%)
Jun 27, 2023
7.780
8.050
7.750
7.980
1,210,307
+0.21(+2.70%)
Jun 26, 2023
7.940
7.950
7.605
7.770
912,092
-0.16(-2.02%)
Jun 23, 2023
7.700
8.010
7.530
7.930
2,137,818
+0.15(+1.93%)
Jun 22, 2023
8.260
8.265
7.730
7.780
1,797,068
-0.48(-5.81%)
Jun 21, 2023
8.100
8.310
8.056
8.260
1,343,365
+0.16(+1.98%)
Jun 20, 2023
7.990
8.130
7.872
8.100
1,611,662
+0.10(+1.25%)
Jun 16, 2023
8.070
8.500
7.920
8.000
4,405,083
-0.07(-0.87%)
Jun 15, 2023
7.660
8.240
7.390
8.070
7,855,648
+0.32(+4.13%)
Jun 14, 2023
6.520
7.906
6.190
7.750
37,766,984
+2.62(+51.07%)
Jun 13, 2023
5.610
5.620
4.970
5.130
1,553,762
-0.46(-8.23%)
Jun 12, 2023
6.150
6.150
5.425
5.590
1,385,236
-0.55(-8.96%)
Jun 09, 2023
6.000
6.225
5.780
6.140
1,542,446
+0.26(+4.42%)
Jun 08, 2023
5.770
6.010
5.700
5.880
917,020
+0.10(+1.73%)
Jun 07, 2023
5.640
5.880
5.600
5.780
799,234
+0.20(+3.58%)
Jun 06, 2023
5.600
5.635
5.310
5.580
1,080,433
-0.11(-1.93%)
Jun 05, 2023
5.790
5.840
5.660
5.690
621,108
-0.06(-1.04%)
Jun 02, 2023
5.760
5.840
5.675
5.750
545,335
+0.15(+2.68%)
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.