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
Flexible Solutions International Inc
(NY:
FSI
)
2.120
+0.050 (+2.42%)
Official Closing Price
Updated: 4:10 PM EDT, May 13, 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
2.170
2.200
2.130
2.130
1,327
-0.03(-1.39%)
Apr 29, 2024
2.120
2.220
2.110
2.160
9,249
-0.03(-1.37%)
Apr 26, 2024
2.320
2.320
2.160
2.190
14,272
-0.07(-3.10%)
Apr 25, 2024
2.300
2.304
2.180
2.260
14,437
+0.00(+0.00%)
Apr 24, 2024
2.070
2.300
2.050
2.260
138,235
+0.23(+11.33%)
Apr 23, 2024
2.030
2.034
2.000
2.030
7,107
-0.01(-0.49%)
Apr 22, 2024
2.040
2.050
1.990
2.040
16,930
-0.02(-0.97%)
Apr 19, 2024
2.050
2.060
2.010
2.060
8,510
-0.01(-0.48%)
Apr 18, 2024
1.950
2.070
1.950
2.070
4,323
+0.04(+1.97%)
Apr 17, 2024
2.070
2.070
2.020
2.030
14,180
-0.03(-1.46%)
Apr 16, 2024
2.110
2.110
2.030
2.060
10,614
-0.02(-0.96%)
Apr 15, 2024
2.060
2.170
2.060
2.080
10,374
-0.03(-1.42%)
Apr 12, 2024
2.160
2.170
2.110
2.110
7,471
+0.00(+0.00%)
Apr 11, 2024
2.110
2.200
2.030
2.110
44,850
+0.00(+0.00%)
Apr 10, 2024
2.200
2.260
2.070
2.110
27,306
-0.09(-4.09%)
Apr 09, 2024
2.250
2.310
2.130
2.200
29,324
-0.03(-1.35%)
Apr 08, 2024
2.320
2.500
2.180
2.230
75,913
-0.03(-1.33%)
Apr 05, 2024
2.400
2.490
2.200
2.260
84,843
+0.03(+1.35%)
Apr 04, 2024
2.100
2.280
2.055
2.230
76,222
+0.21(+10.40%)
Apr 03, 2024
1.980
2.040
1.880
2.020
79,603
+0.07(+3.59%)
Apr 02, 2024
1.930
2.000
1.890
1.950
36,549
+0.05(+2.63%)
Apr 01, 2024
1.930
1.990
1.870
1.900
32,453
+0.02(+1.06%)
Mar 28, 2024
1.900
1.908
1.880
1.880
11,562
-0.02(-1.05%)
Mar 27, 2024
1.850
1.850
1.850
1.900
9,824
+0.06(+3.26%)
Mar 26, 2024
1.880
1.887
1.840
1.840
5,275
+0.01(+0.55%)
Mar 25, 2024
1.910
1.910
1.830
1.830
29,494
-0.05(-2.66%)
Mar 22, 2024
1.890
1.939
1.880
1.880
10,374
-0.04(-2.08%)
Mar 21, 2024
1.930
1.930
1.870
1.920
4,967
+0.04(+2.13%)
Mar 20, 2024
1.880
1.920
1.870
1.880
15,211
+0.01(+0.53%)
Mar 19, 2024
1.940
1.960
1.870
1.870
11,693
-0.03(-1.58%)
Mar 18, 2024
1.890
1.980
1.890
1.900
18,498
-0.06(-3.06%)
Mar 15, 2024
1.870
1.960
1.869
1.960
8,898
+0.06(+3.16%)
Mar 14, 2024
1.910
1.910
1.870
1.900
17,330
+0.01(+0.53%)
Mar 13, 2024
1.910
1.920
1.870
1.890
9,920
+0.02(+1.07%)
Mar 12, 2024
1.910
1.937
1.870
1.870
11,494
-0.04(-2.09%)
Mar 11, 2024
1.910
1.940
1.910
1.910
17,145
+0.00(+0.00%)
Mar 08, 2024
2.000
2.000
1.890
1.910
25,210
-0.09(-4.50%)
Mar 07, 2024
1.990
2.010
1.970
2.000
19,099
+0.00(+0.00%)
Mar 06, 2024
1.920
2.040
1.880
2.000
31,286
+0.02(+1.01%)
Mar 05, 2024
1.930
1.980
1.870
1.980
53,174
+0.01(+0.76%)
Mar 04, 2024
1.960
2.100
1.950
1.965
19,959
-0.02(-1.26%)
Mar 01, 2024
1.940
2.062
1.940
1.990
13,878
-0.04(-1.97%)
Feb 29, 2024
2.110
2.110
2.005
2.030
7,039
+0.01(+0.50%)
Feb 28, 2024
2.010
2.030
1.940
2.020
12,312
+0.02(+1.00%)
Feb 27, 2024
1.960
2.000
1.900
2.000
53,144
+0.02(+1.27%)
Feb 26, 2024
1.990
2.000
1.950
1.975
15,072
-0.01(-0.75%)
Feb 23, 2024
2.010
2.010
1.944
1.990
4,290
+0.04(+2.05%)
Feb 22, 2024
1.980
2.080
1.940
1.950
38,672
+0.07(+3.72%)
Feb 21, 2024
1.890
1.930
1.880
1.880
5,940
+0.00(+0.00%)
Feb 20, 2024
1.930
1.930
1.880
1.880
17,809
-0.05(-2.59%)
Feb 16, 2024
1.920
1.968
1.910
1.930
9,918
+0.00(+0.00%)
Feb 15, 2024
1.911
1.936
1.910
1.930
13,030
+0.02(+1.05%)
Feb 14, 2024
1.860
1.930
1.860
1.910
5,922
+0.01(+0.53%)
Feb 13, 2024
1.950
2.000
1.850
1.900
39,763
-0.06(-3.06%)
Feb 12, 2024
1.900
1.965
1.900
1.960
10,882
+0.02(+1.03%)
Feb 09, 2024
1.940
1.969
1.910
1.940
6,775
+0.03(+1.57%)
Feb 08, 2024
1.950
1.970
1.900
1.910
11,099
-0.04(-2.05%)
Feb 07, 2024
1.980
1.980
1.900
1.950
23,658
+0.09(+4.84%)
Feb 06, 2024
1.850
1.895
1.840
1.860
5,956
+0.00(+0.00%)
Feb 05, 2024
1.880
1.890
1.860
1.860
7,720
-0.02(-1.06%)
Feb 02, 2024
1.850
1.929
1.850
1.880
18,250
+0.01(+0.53%)
Feb 01, 2024
1.860
1.939
1.860
1.870
10,938
+0.00(+0.00%)
Jan 31, 2024
1.900
1.990
1.860
1.870
10,445
+0.02(+1.08%)
Jan 30, 2024
1.810
1.979
1.810
1.850
24,735
+0.08(+4.52%)
Jan 29, 2024
1.820
1.980
1.760
1.770
38,246
-0.02(-1.12%)
Jan 26, 2024
1.810
1.895
1.781
1.790
21,575
-0.03(-1.65%)
Jan 25, 2024
1.820
1.825
1.760
1.820
10,211
-0.01(-0.55%)
Jan 24, 2024
1.800
1.840
1.710
1.830
22,802
+0.04(+2.23%)
Jan 23, 2024
1.740
1.840
1.740
1.790
4,254
+0.01(+0.56%)
Jan 22, 2024
1.700
1.810
1.700
1.780
12,362
+0.10(+5.95%)
Jan 19, 2024
1.710
1.730
1.629
1.680
26,139
+0.00(+0.00%)
Jan 18, 2024
1.720
1.750
1.680
1.680
19,008
-0.02(-1.18%)
Jan 17, 2024
1.760
1.801
1.700
1.700
12,458
-0.05(-2.86%)
Jan 16, 2024
1.780
1.890
1.670
1.750
43,819
-0.03(-1.69%)
Jan 12, 2024
1.750
1.800
1.750
1.780
2,449
-0.01(-0.56%)
Jan 11, 2024
1.820
1.820
1.735
1.790
6,690
-0.02(-1.00%)
Jan 10, 2024
1.790
1.808
1.790
1.808
10,436
-0.00(-0.10%)
Jan 09, 2024
1.810
1.829
1.790
1.810
10,589
+0.00(+0.00%)
Jan 08, 2024
1.820
1.840
1.780
1.810
26,873
+0.01(+0.68%)
Jan 05, 2024
1.890
1.890
1.790
1.798
9,767
-0.05(-2.82%)
Jan 04, 2024
1.860
1.860
1.800
1.850
16,513
+0.02(+1.09%)
Jan 03, 2024
1.850
1.900
1.815
1.830
18,019
-0.03(-1.61%)
Jan 02, 2024
1.910
1.990
1.820
1.860
48,265
-0.05(-2.62%)
Dec 29, 2023
2.000
2.105
1.884
1.910
37,213
-0.11(-5.45%)
Dec 28, 2023
2.040
2.060
1.840
2.020
38,306
+0.16(+8.60%)
Dec 27, 2023
1.820
1.870
1.820
1.860
29,399
+0.01(+0.54%)
Dec 26, 2023
1.830
1.950
1.780
1.850
79,922
+0.22(+13.50%)
Dec 22, 2023
1.620
1.712
1.603
1.630
23,562
-0.04(-2.40%)
Dec 21, 2023
1.620
1.720
1.580
1.670
65,082
+0.03(+1.84%)
Dec 20, 2023
1.640
1.650
1.570
1.640
46,777
+0.05(+3.14%)
Dec 19, 2023
1.600
1.600
1.570
1.590
15,454
+0.01(+0.63%)
Dec 18, 2023
1.640
1.650
1.559
1.580
21,112
-0.04(-2.47%)
Dec 15, 2023
1.600
1.650
1.580
1.620
9,799
+0.05(+2.99%)
Dec 14, 2023
1.510
1.629
1.510
1.573
42,412
+0.01(+0.83%)
Dec 13, 2023
1.550
1.560
1.510
1.560
18,145
+0.06(+4.00%)
Dec 12, 2023
1.590
1.590
1.500
1.500
29,114
-0.07(-4.46%)
Dec 11, 2023
1.560
1.600
1.550
1.570
34,244
+0.01(+0.90%)
Dec 08, 2023
1.550
1.588
1.510
1.556
6,487
+0.05(+3.05%)
Dec 07, 2023
1.550
1.560
1.500
1.510
27,233
-0.03(-1.95%)
Dec 06, 2023
1.550
1.590
1.540
1.540
8,993
-0.03(-1.91%)
Dec 05, 2023
1.640
1.640
1.560
1.570
17,942
-0.04(-2.48%)
Dec 04, 2023
1.570
1.630
1.570
1.610
28,681
+0.04(+2.55%)
Dec 01, 2023
1.550
1.574
1.530
1.570
10,684
+0.05(+3.29%)
Nov 30, 2023
1.520
1.590
1.520
1.520
10,451
+0.00(+0.00%)
Nov 29, 2023
1.550
1.560
1.520
1.520
13,008
-0.02(-1.30%)
Nov 28, 2023
1.560
1.590
1.540
1.540
15,179
-0.02(-1.28%)
Nov 27, 2023
1.600
1.615
1.560
1.560
24,777
-0.04(-2.50%)
Nov 24, 2023
1.590
1.635
1.560
1.600
19,040
+0.12(+8.04%)
Nov 22, 2023
1.610
1.638
1.480
1.481
23,920
-0.13(-8.01%)
Nov 21, 2023
1.630
1.675
1.610
1.610
26,387
-0.05(-3.01%)
Nov 20, 2023
1.610
1.705
1.610
1.660
50,022
+0.08(+5.06%)
Nov 17, 2023
1.500
1.600
1.440
1.580
44,521
+0.21(+15.33%)
Nov 16, 2023
1.840
1.850
1.360
1.370
184,189
-0.44(-24.31%)
Nov 15, 2023
1.850
1.850
1.800
1.810
29,470
-0.04(-2.22%)
Nov 14, 2023
1.820
1.900
1.801
1.851
10,848
+0.00(+0.05%)
Nov 13, 2023
1.850
1.885
1.780
1.850
14,889
-0.03(-1.60%)
Nov 10, 2023
1.920
1.935
1.863
1.880
11,921
+0.01(+0.53%)
Nov 09, 2023
1.900
1.900
1.853
1.870
4,439
-0.05(-2.57%)
Nov 08, 2023
1.840
1.930
1.820
1.919
32,573
-0.01(-0.45%)
Nov 07, 2023
1.920
1.940
1.850
1.928
8,566
+0.01(+0.42%)
Nov 06, 2023
1.950
1.950
1.840
1.920
24,623
+0.00(+0.00%)
Nov 03, 2023
1.900
1.990
1.900
1.920
26,915
-0.07(-3.52%)
Nov 02, 2023
1.960
2.000
1.830
1.990
30,969
+0.01(+0.54%)
Nov 01, 2023
1.910
1.990
1.891
1.979
10,021
-0.01(-0.53%)
Oct 31, 2023
1.930
1.990
1.910
1.990
1,610
+0.03(+1.53%)
Oct 30, 2023
1.920
1.960
1.920
1.960
4,964
+0.03(+1.55%)
Oct 27, 2023
1.960
1.990
1.930
1.930
4,945
-0.06(-3.02%)
Oct 26, 2023
2.000
2.000
1.920
1.990
13,734
+0.00(+0.00%)
Oct 25, 2023
1.900
1.990
1.900
1.990
12,978
-0.01(-0.50%)
Oct 24, 2023
2.080
2.130
1.930
2.000
33,187
-0.14(-6.54%)
Oct 23, 2023
2.060
2.180
2.060
2.140
15,555
+0.01(+0.47%)
Oct 20, 2023
2.140
2.180
2.080
2.130
10,559
-0.05(-2.29%)
Oct 19, 2023
2.210
2.210
2.050
2.180
9,923
+0.05(+2.35%)
Oct 18, 2023
2.240
2.290
2.085
2.130
27,157
-0.13(-5.75%)
Oct 17, 2023
2.310
2.310
2.210
2.260
5,737
+0.00(+0.00%)
Oct 16, 2023
2.370
2.400
2.220
2.260
63,592
-0.30(-11.72%)
Oct 13, 2023
2.600
2.650
2.560
2.560
11,532
-0.09(-3.40%)
Oct 12, 2023
2.520
2.669
2.520
2.650
20,008
+0.03(+1.18%)
Oct 11, 2023
2.586
2.650
2.510
2.619
26,770
-0.08(-2.96%)
Oct 10, 2023
2.680
2.700
2.560
2.699
8,628
+0.03(+1.12%)
Oct 09, 2023
2.630
2.680
2.530
2.669
4,760
+0.05(+1.87%)
Oct 06, 2023
2.620
2.620
2.530
2.620
1,008
+0.00(+0.00%)
Oct 05, 2023
2.530
2.620
2.530
2.620
5,830
+0.09(+3.56%)
Oct 04, 2023
2.540
2.575
2.518
2.530
2,374
-0.01(-0.39%)
Oct 03, 2023
2.600
2.730
2.540
2.540
9,881
-0.15(-5.58%)
Oct 02, 2023
2.720
2.750
2.620
2.690
8,416
-0.03(-1.10%)
Sep 29, 2023
2.680
2.770
2.670
2.720
8,034
+0.04(+1.49%)
Sep 28, 2023
2.610
2.680
2.600
2.680
11,592
+0.05(+1.90%)
Sep 27, 2023
2.620
2.630
2.550
2.630
15,786
+0.07(+2.73%)
Sep 26, 2023
2.610
2.610
2.520
2.560
6,927
-0.04(-1.54%)
Sep 25, 2023
2.570
2.620
2.550
2.600
12,428
+0.09(+3.59%)
Sep 22, 2023
2.580
2.619
2.510
2.510
16,972
-0.07(-2.71%)
Sep 21, 2023
2.610
2.610
2.520
2.580
20,162
+0.00(+0.00%)
Sep 20, 2023
2.640
2.640
2.575
2.580
15,437
-0.04(-1.53%)
Sep 19, 2023
2.700
2.700
2.570
2.620
10,742
-0.03(-1.13%)
Sep 18, 2023
2.590
2.680
2.580
2.650
18,476
+0.00(+0.00%)
Sep 15, 2023
2.680
2.680
2.580
2.650
13,401
+0.01(+0.38%)
Sep 14, 2023
2.660
2.670
2.590
2.640
11,136
+0.00(+0.00%)
Sep 13, 2023
2.660
2.660
2.610
2.640
2,895
+0.04(+1.54%)
Sep 12, 2023
2.660
2.660
2.600
2.600
5,672
+0.00(+0.00%)
Sep 11, 2023
2.700
2.730
2.600
2.600
13,860
-0.03(-1.14%)
Sep 08, 2023
2.800
2.800
2.580
2.630
56,481
-0.17(-6.07%)
Sep 07, 2023
2.810
2.850
2.700
2.800
19,189
-0.06(-2.10%)
Sep 06, 2023
2.920
2.920
2.795
2.860
12,780
-0.03(-1.04%)
Sep 05, 2023
2.770
2.890
2.770
2.890
30,743
+0.17(+6.25%)
Sep 01, 2023
2.660
2.770
2.640
2.720
10,717
+0.07(+2.64%)
Aug 31, 2023
2.600
2.660
2.600
2.650
5,771
+0.00(+0.00%)
Aug 30, 2023
2.620
2.660
2.595
2.650
11,924
+0.03(+1.15%)
Aug 29, 2023
2.570
2.620
2.570
2.620
6,634
+0.02(+0.77%)
Aug 28, 2023
2.650
2.650
2.560
2.600
23,718
-0.04(-1.52%)
Aug 25, 2023
2.650
2.660
2.616
2.640
6,282
-0.02(-0.75%)
Aug 24, 2023
2.650
2.700
2.630
2.660
23,025
-0.03(-1.12%)
Aug 23, 2023
2.700
2.730
2.643
2.690
7,617
-0.01(-0.37%)
Aug 22, 2023
2.690
2.770
2.680
2.700
9,523
+0.01(+0.37%)
Aug 21, 2023
2.640
2.780
2.640
2.690
10,645
+0.00(+0.00%)
Aug 18, 2023
2.640
2.700
2.601
2.690
12,327
+0.08(+3.07%)
Aug 17, 2023
2.600
2.679
2.570
2.610
24,297
-0.01(-0.38%)
Aug 16, 2023
2.550
2.660
2.500
2.620
29,016
+0.05(+1.95%)
Aug 15, 2023
2.680
2.680
2.420
2.570
98,048
-0.35(-11.99%)
Aug 14, 2023
2.960
2.960
2.830
2.920
17,863
+0.07(+2.46%)
Aug 11, 2023
2.950
2.960
2.850
2.850
11,208
-0.11(-3.72%)
Aug 10, 2023
2.930
2.960
2.893
2.960
8,888
+0.03(+1.02%)
Aug 09, 2023
2.920
2.960
2.863
2.930
15,416
+0.01(+0.34%)
Aug 08, 2023
2.950
2.950
2.830
2.920
8,081
-0.04(-1.35%)
Aug 07, 2023
2.910
2.960
2.880
2.960
24,050
+0.04(+1.37%)
Aug 04, 2023
2.880
2.960
2.880
2.920
17,784
+0.04(+1.39%)
Aug 03, 2023
2.820
2.890
2.800
2.880
5,999
-0.01(-0.35%)
Aug 02, 2023
2.890
2.890
2.810
2.890
15,329
+0.00(+0.00%)
Aug 01, 2023
2.900
2.930
2.810
2.890
10,587
+0.03(+1.05%)
Jul 31, 2023
2.800
2.890
2.750
2.860
28,629
+0.04(+1.60%)
Jul 28, 2023
2.820
2.850
2.780
2.815
8,918
-0.00(-0.18%)
Jul 27, 2023
2.840
2.850
2.770
2.820
15,038
+0.00(+0.00%)
Jul 26, 2023
2.879
2.879
2.770
2.820
4,436
+0.02(+0.71%)
Jul 25, 2023
2.740
2.866
2.740
2.800
11,637
+0.04(+1.45%)
Jul 24, 2023
2.940
2.940
2.700
2.760
30,841
+0.12(+4.55%)
Jul 21, 2023
2.636
2.660
2.620
2.640
16,429
-0.06(-2.22%)
Jul 20, 2023
2.660
2.700
2.639
2.700
43,285
+0.00(+0.00%)
Jul 19, 2023
2.650
2.700
2.640
2.700
27,584
+0.00(+0.00%)
Jul 18, 2023
2.650
2.750
2.640
2.700
18,814
+0.00(+0.00%)
Jul 17, 2023
2.740
2.790
2.690
2.700
20,596
-0.04(-1.46%)
Jul 14, 2023
2.760
2.770
2.701
2.740
7,425
+0.01(+0.37%)
Jul 13, 2023
2.670
2.730
2.670
2.730
2,739
+0.03(+1.11%)
Jul 12, 2023
2.740
2.750
2.660
2.700
12,718
-0.03(-1.10%)
Jul 11, 2023
2.700
2.730
2.650
2.730
5,147
+0.04(+1.49%)
Jul 10, 2023
2.650
2.700
2.640
2.690
14,996
+0.00(+0.00%)
Jul 07, 2023
2.620
2.723
2.620
2.690
4,930
+0.05(+1.77%)
Jul 06, 2023
2.680
2.686
2.590
2.643
17,637
-0.02(-0.64%)
Jul 05, 2023
2.740
2.740
2.660
2.660
11,600
-0.07(-2.56%)
Jul 03, 2023
2.695
2.740
2.695
2.730
1,026
+0.06(+2.25%)
Jun 30, 2023
2.740
2.757
2.600
2.670
10,950
-0.09(-3.26%)
Jun 29, 2023
2.690
2.760
2.680
2.760
4,992
+0.12(+4.55%)
Jun 28, 2023
2.650
2.720
2.628
2.640
12,840
-0.02(-0.75%)
Jun 27, 2023
2.638
2.740
2.638
2.660
18,109
+0.06(+2.31%)
Jun 26, 2023
2.750
2.750
2.530
2.600
34,373
-0.17(-6.14%)
Jun 23, 2023
2.740
2.790
2.740
2.770
4,831
-0.02(-0.72%)
Jun 22, 2023
2.800
2.800
2.760
2.790
9,054
+0.04(+1.45%)
Jun 21, 2023
2.710
2.830
2.710
2.750
17,178
+0.09(+3.38%)
Jun 20, 2023
2.600
2.690
2.600
2.660
25,438
+0.06(+2.31%)
Jun 16, 2023
2.700
2.750
2.554
2.600
23,941
-0.08(-2.99%)
Jun 15, 2023
2.760
2.760
2.610
2.680
15,365
-0.02(-0.74%)
Jun 14, 2023
2.780
2.790
2.670
2.700
11,148
-0.06(-2.17%)
Jun 13, 2023
2.850
2.850
2.710
2.760
12,612
-0.09(-3.16%)
Jun 12, 2023
2.860
2.930
2.660
2.850
20,458
-0.01(-0.35%)
Jun 09, 2023
2.890
2.950
2.800
2.860
11,451
-0.04(-1.38%)
Jun 08, 2023
2.960
3.000
2.900
2.900
11,148
-0.09(-3.01%)
Jun 07, 2023
2.900
2.990
2.880
2.990
10,767
+0.06(+2.05%)
Jun 06, 2023
2.930
2.950
2.900
2.930
13,907
-0.02(-0.68%)
Jun 05, 2023
2.900
2.950
2.890
2.950
6,651
+0.03(+1.03%)
Jun 02, 2023
2.890
2.930
2.870
2.920
5,043
+0.04(+1.39%)
Jun 01, 2023
2.810
2.930
2.810
2.880
14,918
-0.04(-1.37%)
May 31, 2023
2.850
2.940
2.800
2.920
19,290
-0.01(-0.31%)
May 30, 2023
2.880
2.970
2.720
2.929
38,760
-0.00(-0.03%)
May 26, 2023
2.870
2.930
2.870
2.930
6,428
+0.00(+0.00%)
May 25, 2023
2.940
2.940
2.830
2.930
15,276
+0.03(+1.03%)
May 24, 2023
2.921
2.921
2.790
2.900
6,320
-0.04(-1.36%)
May 23, 2023
2.870
2.960
2.850
2.940
6,002
+0.04(+1.38%)
May 22, 2023
3.010
3.040
2.870
2.900
13,129
-0.10(-3.33%)
May 19, 2023
2.910
3.000
2.910
3.000
2,683
+0.06(+2.04%)
May 18, 2023
2.850
2.950
2.850
2.940
10,788
+0.02(+0.68%)
May 17, 2023
2.890
2.920
2.840
2.920
22,219
+0.05(+1.74%)
May 16, 2023
2.770
2.920
2.770
2.870
12,359
+0.02(+0.70%)
May 15, 2023
2.860
2.860
2.751
2.850
10,179
-0.01(-0.35%)
May 12, 2023
2.840
2.860
2.780
2.860
13,354
+0.04(+1.42%)
May 11, 2023
2.770
2.850
2.750
2.820
9,086
-0.03(-1.05%)
May 10, 2023
2.790
2.860
2.760
2.850
3,509
+0.02(+0.71%)
May 09, 2023
2.860
2.860
2.757
2.830
5,359
+0.00(+0.00%)
May 08, 2023
2.850
2.860
2.790
2.830
9,439
-0.03(-1.05%)
May 05, 2023
2.880
2.900
2.810
2.860
5,562
+0.00(+0.00%)
May 04, 2023
2.830
2.950
2.750
2.860
29,993
-0.06(-2.05%)
May 03, 2023
2.814
2.950
2.814
2.920
8,561
+0.04(+1.39%)
May 02, 2023
2.900
2.990
2.797
2.880
35,497
-0.04(-1.37%)
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.