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
Kaleyra Inc
(NY:
KLR
)
7.240
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Oct 4, 2023
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 28, 2023
1.880
1.930
1.820
1.840
20,300
-0.06(-3.16%)
Apr 27, 2023
1.990
1.990
1.840
1.900
46,149
-0.02(-1.04%)
Apr 26, 2023
1.820
2.050
1.680
1.920
71,975
+0.14(+7.87%)
Apr 25, 2023
1.700
1.870
1.670
1.780
45,497
+0.04(+2.30%)
Apr 24, 2023
1.730
1.760
1.627
1.740
44,806
-0.03(-1.69%)
Apr 21, 2023
1.830
1.831
1.735
1.770
58,594
-0.06(-3.28%)
Apr 20, 2023
1.960
1.960
1.770
1.830
55,411
-0.19(-9.41%)
Apr 19, 2023
2.000
2.050
1.950
2.020
48,525
-0.02(-0.98%)
Apr 18, 2023
1.890
2.080
1.850
2.040
61,461
+0.20(+10.87%)
Apr 17, 2023
1.830
1.940
1.770
1.840
40,696
+0.00(+0.00%)
Apr 14, 2023
1.850
1.910
1.830
1.840
49,660
+0.00(+0.00%)
Apr 13, 2023
1.690
1.870
1.690
1.840
44,518
+0.15(+8.88%)
Apr 12, 2023
1.660
1.710
1.645
1.690
27,821
+0.04(+2.42%)
Apr 11, 2023
1.620
1.740
1.620
1.650
64,677
-0.02(-1.20%)
Apr 10, 2023
1.660
1.690
1.660
1.670
25,015
+0.01(+0.60%)
Apr 06, 2023
1.680
1.748
1.650
1.660
21,409
-0.05(-2.92%)
Apr 05, 2023
1.690
1.730
1.610
1.710
28,166
-0.02(-1.16%)
Apr 04, 2023
1.690
1.770
1.630
1.730
197,993
+0.06(+3.59%)
Apr 03, 2023
1.670
1.765
1.650
1.670
48,116
+0.02(+1.21%)
Mar 31, 2023
1.740
1.780
1.637
1.650
52,125
-0.09(-5.17%)
Mar 30, 2023
1.810
1.881
1.720
1.740
32,635
-0.09(-4.92%)
Mar 29, 2023
1.860
1.950
1.820
1.830
27,669
-0.04(-2.14%)
Mar 28, 2023
1.960
1.970
1.850
1.870
45,128
-0.11(-5.56%)
Mar 27, 2023
2.060
2.060
1.971
1.980
24,769
-0.04(-1.98%)
Mar 24, 2023
2.120
2.170
1.970
2.020
66,492
-0.10(-4.72%)
Mar 23, 2023
2.080
2.390
2.065
2.120
71,709
+0.08(+3.92%)
Mar 22, 2023
2.010
2.209
1.990
2.040
56,019
+0.02(+0.99%)
Mar 21, 2023
1.910
2.040
1.900
2.020
33,759
+0.12(+6.32%)
Mar 20, 2023
2.030
2.090
1.870
1.900
79,476
-0.13(-6.40%)
Mar 17, 2023
2.120
2.160
1.800
2.030
225,897
-0.15(-6.88%)
Mar 16, 2023
2.220
2.270
2.120
2.180
65,104
-0.10(-4.39%)
Mar 15, 2023
2.130
2.300
2.102
2.280
58,693
+0.07(+3.17%)
Mar 14, 2023
2.220
2.300
2.110
2.210
81,836
-0.02(-0.90%)
Mar 13, 2023
2.120
2.490
2.120
2.230
98,280
+0.01(+0.45%)
Mar 10, 2023
2.230
2.316
2.190
2.220
46,418
-0.06(-2.63%)
Mar 09, 2023
2.420
2.420
2.201
2.280
93,963
-0.15(-6.29%)
Mar 08, 2023
2.456
2.598
2.404
2.433
50,832
+0.03(+1.21%)
Mar 07, 2023
2.596
2.597
2.386
2.404
93,964
-0.28(-10.46%)
Mar 06, 2023
2.632
2.772
2.596
2.685
23,329
+0.07(+2.56%)
Mar 03, 2023
2.614
2.788
2.614
2.618
39,478
+0.02(+0.69%)
Mar 02, 2023
2.754
2.867
2.456
2.600
96,825
-0.10(-3.79%)
Mar 01, 2023
3.088
3.102
2.667
2.702
66,250
-0.29(-9.78%)
Feb 28, 2023
2.968
3.404
2.842
2.995
63,940
-0.02(-0.77%)
Feb 27, 2023
3.195
3.825
2.991
3.018
66,941
+0.11(+3.64%)
Feb 24, 2023
3.158
3.332
2.855
2.912
39,870
-0.31(-9.63%)
Feb 23, 2023
3.264
3.264
3.087
3.222
67,725
+0.03(+0.92%)
Feb 22, 2023
3.368
3.579
3.176
3.193
48,234
-0.21(-6.19%)
Feb 21, 2023
3.579
3.664
3.404
3.404
33,606
-0.28(-7.62%)
Feb 17, 2023
3.719
3.825
3.509
3.684
84,212
+0.11(+2.94%)
Feb 16, 2023
4.526
4.702
3.338
3.579
333,539
-0.95(-20.93%)
Feb 15, 2023
4.456
4.526
4.175
4.526
96,322
+0.46(+11.21%)
Feb 14, 2023
3.895
4.246
3.895
4.070
28,490
+0.07(+1.75%)
Feb 13, 2023
4.070
4.281
3.930
4.000
40,081
-0.14(-3.39%)
Feb 10, 2023
4.070
4.175
3.880
4.140
28,120
+0.11(+2.61%)
Feb 09, 2023
4.281
4.421
4.000
4.035
16,911
-0.21(-4.96%)
Feb 08, 2023
4.246
4.386
4.105
4.246
17,279
-0.04(-0.82%)
Feb 07, 2023
4.070
4.351
3.860
4.281
38,360
+0.28(+7.02%)
Feb 06, 2023
3.930
4.000
3.860
4.000
19,153
-0.07(-1.72%)
Feb 03, 2023
4.316
4.526
3.930
4.070
32,405
-0.39(-8.66%)
Feb 02, 2023
4.316
4.456
4.206
4.456
70,521
+0.32(+7.63%)
Feb 01, 2023
3.965
4.211
3.789
4.140
29,013
+0.14(+3.51%)
Jan 31, 2023
3.579
4.000
3.544
4.000
41,766
+0.46(+12.87%)
Jan 30, 2023
3.860
3.860
3.544
3.544
66,325
-0.39(-9.82%)
Jan 27, 2023
3.930
4.070
3.789
3.930
29,390
-0.04(-0.89%)
Jan 26, 2023
3.860
4.035
3.754
3.965
32,754
+0.11(+2.73%)
Jan 25, 2023
3.614
3.860
3.614
3.860
22,037
+0.07(+1.85%)
Jan 24, 2023
3.649
4.114
3.509
3.789
42,161
+0.07(+1.89%)
Jan 23, 2023
3.965
4.070
3.579
3.719
67,338
-0.25(-6.19%)
Jan 20, 2023
3.895
4.175
3.789
3.965
47,448
+0.14(+3.67%)
Jan 19, 2023
4.140
4.316
3.698
3.825
23,964
-0.42(-9.92%)
Jan 18, 2023
4.316
4.450
3.930
4.246
42,735
+0.00(+0.00%)
Jan 17, 2023
3.825
4.351
3.754
4.246
46,143
+0.46(+12.04%)
Jan 13, 2023
3.684
3.895
3.351
3.789
54,390
+0.14(+3.85%)
Jan 12, 2023
3.789
4.037
3.509
3.649
36,384
-0.25(-6.31%)
Jan 11, 2023
3.895
4.070
3.649
3.895
58,439
+0.43(+12.35%)
Jan 10, 2023
3.544
3.649
3.333
3.467
40,323
+0.13(+4.00%)
Jan 09, 2023
3.333
3.544
3.332
3.333
36,729
+0.21(+6.71%)
Jan 06, 2023
3.579
3.614
3.101
3.124
52,157
-0.46(-12.72%)
Jan 05, 2023
3.474
3.754
3.439
3.579
72,430
+0.14(+3.99%)
Jan 04, 2023
3.825
3.930
3.411
3.442
76,285
-0.21(-5.68%)
Jan 03, 2023
2.784
3.789
2.711
3.649
192,911
+1.00(+37.73%)
Dec 30, 2022
2.386
2.807
2.232
2.649
161,129
+0.28(+11.59%)
Dec 29, 2022
2.246
2.386
2.140
2.374
157,109
+0.13(+5.72%)
Dec 28, 2022
2.336
2.421
2.177
2.246
46,136
+0.01(+0.46%)
Dec 27, 2022
2.432
2.446
2.140
2.236
61,477
-0.16(-6.77%)
Dec 23, 2022
2.737
2.772
2.316
2.398
80,704
-0.13(-5.07%)
Dec 22, 2022
2.524
2.736
2.456
2.526
69,282
-0.10(-3.78%)
Dec 21, 2022
2.526
2.807
2.493
2.626
84,879
+0.13(+5.33%)
Dec 20, 2022
2.842
3.088
2.456
2.493
64,858
-0.31(-11.20%)
Dec 19, 2022
2.912
3.107
2.807
2.807
36,535
-0.18(-5.89%)
Dec 16, 2022
3.021
3.082
2.982
2.983
55,368
-0.02(-0.67%)
Dec 15, 2022
3.509
3.579
2.961
3.003
66,210
-0.58(-16.10%)
Dec 14, 2022
3.965
3.965
3.544
3.579
23,908
-0.18(-4.67%)
Dec 13, 2022
3.754
3.930
3.684
3.754
36,720
+0.07(+1.90%)
Dec 12, 2022
3.825
3.825
3.592
3.684
23,943
-0.14(-3.67%)
Dec 09, 2022
3.719
3.860
3.684
3.825
25,866
+0.14(+3.81%)
Dec 08, 2022
3.579
3.807
3.579
3.684
26,403
+0.11(+2.94%)
Dec 07, 2022
3.860
3.860
3.404
3.579
42,948
-0.35(-8.93%)
Dec 06, 2022
4.105
4.105
3.719
3.930
65,479
-0.18(-4.27%)
Dec 05, 2022
4.386
4.632
4.070
4.105
53,539
-0.42(-9.30%)
Dec 02, 2022
4.561
4.592
4.246
4.526
28,648
-0.04(-0.77%)
Dec 01, 2022
3.930
4.632
3.930
4.561
64,697
+0.46(+11.11%)
Nov 30, 2022
4.211
4.421
3.789
4.105
91,837
-0.25(-5.65%)
Nov 29, 2022
4.877
4.877
4.246
4.351
59,608
-0.53(-10.79%)
Nov 28, 2022
5.158
5.228
4.807
4.877
67,153
-0.25(-4.79%)
Nov 25, 2022
4.842
5.263
4.842
5.123
47,635
+0.25(+5.04%)
Nov 23, 2022
4.807
4.982
4.667
4.877
49,511
+0.11(+2.21%)
Nov 22, 2022
4.947
4.982
4.596
4.772
60,982
-0.21(-4.23%)
Nov 21, 2022
5.439
5.439
4.596
4.982
308,580
-0.14(-2.74%)
Nov 18, 2022
5.088
5.263
4.596
5.123
206,330
+0.28(+5.80%)
Nov 17, 2022
3.719
5.053
3.719
4.842
273,916
+0.95(+24.32%)
Nov 16, 2022
3.825
3.930
3.719
3.895
166,127
+0.14(+3.74%)
Nov 15, 2022
3.579
3.930
3.439
3.754
191,417
+0.18(+4.90%)
Nov 14, 2022
3.158
3.675
3.019
3.579
202,903
+0.42(+13.33%)
Nov 11, 2022
2.351
3.544
2.316
3.158
658,411
+0.88(+38.46%)
Nov 10, 2022
2.192
2.368
2.109
2.281
102,386
+0.19(+9.23%)
Nov 09, 2022
2.175
2.219
2.003
2.088
87,863
-0.05(-2.47%)
Nov 08, 2022
2.842
2.842
1.802
2.141
707,439
-0.77(-26.48%)
Nov 07, 2022
2.702
3.017
2.702
2.912
205,901
+0.11(+3.75%)
Nov 04, 2022
3.018
3.020
2.667
2.807
162,210
-0.08(-2.66%)
Nov 03, 2022
2.877
3.082
2.832
2.884
87,694
-0.03(-0.96%)
Nov 02, 2022
3.068
3.158
2.905
2.912
40,195
-0.11(-3.50%)
Nov 01, 2022
3.037
3.158
2.947
3.018
30,224
-0.00(-0.01%)
Oct 31, 2022
2.961
3.143
2.914
3.018
30,213
-0.03(-1.14%)
Oct 28, 2022
3.053
3.158
2.983
3.053
76,278
+0.01(+0.44%)
Oct 27, 2022
3.088
3.178
2.982
3.039
51,649
-0.03(-1.02%)
Oct 26, 2022
3.068
3.255
2.960
3.071
92,824
-0.01(-0.41%)
Oct 25, 2022
3.015
3.228
2.912
3.083
75,652
+0.07(+2.27%)
Oct 24, 2022
3.114
3.236
2.911
3.015
115,503
-0.01(-0.28%)
Oct 21, 2022
2.491
3.123
2.407
3.023
178,755
+0.60(+24.85%)
Oct 20, 2022
2.596
2.667
2.408
2.421
261,284
-0.14(-5.34%)
Oct 19, 2022
2.801
2.873
2.541
2.558
78,583
-0.26(-9.09%)
Oct 18, 2022
3.072
3.439
2.777
2.814
141,700
-0.19(-6.23%)
Oct 17, 2022
3.123
3.333
2.982
3.001
314,760
+0.21(+7.38%)
Oct 14, 2022
2.782
2.848
2.520
2.794
612,685
+0.10(+3.64%)
Oct 13, 2022
2.912
2.930
2.649
2.696
228,689
-0.21(-7.10%)
Oct 12, 2022
3.123
3.123
2.877
2.902
95,448
-0.14(-4.50%)
Oct 11, 2022
3.088
3.170
2.991
3.039
46,304
-0.08(-2.55%)
Oct 10, 2022
3.509
3.614
2.982
3.119
70,692
-0.09(-2.86%)
Oct 07, 2022
3.474
3.579
3.060
3.211
70,028
-0.25(-7.34%)
Oct 06, 2022
3.491
3.614
3.381
3.465
66,500
+0.05(+1.48%)
Oct 05, 2022
3.544
3.579
3.253
3.414
71,071
-0.06(-1.64%)
Oct 04, 2022
3.579
3.684
3.439
3.471
325,823
-0.04(-1.07%)
Oct 03, 2022
3.509
3.614
3.439
3.509
74,620
+0.11(+3.09%)
Sep 30, 2022
3.649
3.895
3.404
3.404
142,503
-0.28(-7.62%)
Sep 29, 2022
4.421
4.424
3.684
3.684
87,296
-0.84(-18.60%)
Sep 28, 2022
4.456
4.596
4.351
4.526
50,085
+0.14(+3.20%)
Sep 27, 2022
4.772
4.912
4.351
4.386
68,539
-0.39(-8.09%)
Sep 26, 2022
4.807
4.965
4.702
4.772
47,632
-0.04(-0.73%)
Sep 23, 2022
4.842
4.912
4.649
4.807
50,154
-0.11(-2.14%)
Sep 22, 2022
5.228
5.228
4.877
4.912
104,024
-0.42(-7.89%)
Sep 21, 2022
5.228
5.509
5.018
5.333
72,851
+0.14(+2.70%)
Sep 20, 2022
4.947
5.228
4.842
5.193
39,999
+0.21(+4.23%)
Sep 19, 2022
5.053
5.088
4.807
4.982
74,003
-0.14(-2.74%)
Sep 16, 2022
5.544
5.544
5.053
5.123
73,970
-0.39(-7.01%)
Sep 15, 2022
5.158
5.684
5.158
5.509
130,302
+0.42(+8.28%)
Sep 14, 2022
5.123
5.298
4.947
5.088
88,706
-0.04(-0.68%)
Sep 13, 2022
5.579
5.579
5.105
5.123
121,992
-0.25(-4.58%)
Sep 12, 2022
5.544
5.544
5.368
5.368
78,009
-0.04(-0.65%)
Sep 09, 2022
5.509
5.714
5.333
5.404
56,631
-0.07(-1.28%)
Sep 08, 2022
5.368
5.578
5.298
5.474
56,904
-0.04(-0.64%)
Sep 07, 2022
5.439
5.579
5.333
5.509
85,781
+0.04(+0.64%)
Sep 06, 2022
5.439
5.509
5.263
5.474
76,672
-0.07(-1.27%)
Sep 02, 2022
5.544
5.719
5.439
5.544
53,817
-0.04(-0.63%)
Sep 01, 2022
5.368
5.614
5.298
5.579
72,478
+0.00(+0.00%)
Aug 31, 2022
5.684
5.754
5.368
5.579
123,773
-0.07(-1.24%)
Aug 30, 2022
5.825
5.825
5.544
5.649
89,796
-0.07(-1.23%)
Aug 29, 2022
5.754
6.211
5.684
5.719
81,474
-0.25(-4.12%)
Aug 26, 2022
6.421
6.474
5.719
5.965
114,967
-0.46(-7.10%)
Aug 25, 2022
6.842
6.842
6.386
6.421
84,345
-0.35(-5.18%)
Aug 24, 2022
6.947
7.053
6.737
6.772
59,578
-0.07(-1.03%)
Aug 23, 2022
6.667
6.912
6.596
6.842
144,330
+0.14(+2.09%)
Aug 22, 2022
6.596
6.772
6.421
6.702
185,785
+0.11(+1.60%)
Aug 19, 2022
6.632
7.053
6.596
6.596
98,360
-0.04(-0.53%)
Aug 18, 2022
6.982
6.982
6.561
6.632
78,734
-0.07(-1.05%)
Aug 17, 2022
6.842
6.947
6.667
6.702
114,753
-0.18(-2.55%)
Aug 16, 2022
6.947
7.088
6.667
6.877
99,287
-0.07(-1.01%)
Aug 15, 2022
7.088
7.228
6.877
6.947
99,323
-0.14(-1.98%)
Aug 12, 2022
7.509
7.544
7.018
7.088
124,879
-0.39(-5.16%)
Aug 11, 2022
7.789
8.105
7.404
7.474
71,295
-0.25(-3.18%)
Aug 10, 2022
8.070
8.316
7.544
7.719
105,738
+0.04(+0.46%)
Aug 09, 2022
8.000
8.895
7.544
7.684
149,098
-1.16(-13.10%)
Aug 08, 2022
8.702
9.228
8.526
8.842
165,161
+0.25(+2.86%)
Aug 05, 2022
8.211
8.667
8.105
8.596
87,074
+0.14(+1.66%)
Aug 04, 2022
8.526
8.737
8.351
8.456
81,079
-0.07(-0.82%)
Aug 03, 2022
7.474
8.632
7.474
8.526
115,197
+1.09(+14.62%)
Aug 02, 2022
7.333
7.895
7.228
7.439
108,458
-0.18(-2.30%)
Aug 01, 2022
7.684
7.719
7.368
7.614
88,090
-0.35(-4.41%)
Jul 29, 2022
8.070
8.211
7.719
7.965
48,502
-0.25(-2.99%)
Jul 28, 2022
8.070
8.386
7.831
8.211
49,332
+0.14(+1.74%)
Jul 27, 2022
7.579
8.070
7.368
8.070
67,739
+0.56(+7.48%)
Jul 26, 2022
7.684
7.684
7.018
7.509
56,923
-0.35(-4.46%)
Jul 25, 2022
7.614
7.930
7.333
7.860
54,415
+0.21(+2.75%)
Jul 22, 2022
8.175
8.632
7.509
7.649
96,967
-0.53(-6.44%)
Jul 21, 2022
8.070
8.316
7.754
8.175
64,656
+0.07(+0.87%)
Jul 20, 2022
6.667
8.123
6.667
8.105
196,369
+1.33(+19.69%)
Jul 19, 2022
6.632
7.123
6.561
6.772
214,130
+0.25(+3.76%)
Jul 18, 2022
6.842
7.123
6.456
6.526
119,706
-0.11(-1.59%)
Jul 15, 2022
6.702
6.912
6.439
6.632
129,295
+0.04(+0.53%)
Jul 14, 2022
7.404
7.404
6.355
6.596
246,888
-0.63(-8.74%)
Jul 13, 2022
8.561
8.561
7.053
7.228
453,321
-1.46(-16.79%)
Jul 12, 2022
7.825
10.88
7.509
8.687
2,523,581
+0.97(+12.53%)
Jul 11, 2022
7.930
8.000
7.088
7.719
124,980
-0.28(-3.51%)
Jul 08, 2022
8.105
8.439
7.930
8.000
76,431
-0.11(-1.30%)
Jul 07, 2022
7.895
8.421
7.895
8.105
101,986
+0.11(+1.32%)
Jul 06, 2022
8.281
8.456
7.789
8.000
80,692
-0.11(-1.30%)
Jul 05, 2022
7.649
8.105
7.263
8.105
73,911
+0.28(+3.59%)
Jul 01, 2022
7.088
7.895
6.982
7.825
150,252
+0.67(+9.31%)
Jun 30, 2022
7.088
7.404
6.772
7.158
104,701
-0.18(-2.39%)
Jun 29, 2022
7.684
7.684
7.123
7.333
102,789
-0.07(-0.95%)
Jun 28, 2022
8.316
8.526
7.193
7.404
108,396
-1.02(-12.08%)
Jun 27, 2022
8.526
8.807
8.140
8.421
101,867
-0.25(-2.83%)
Jun 24, 2022
8.105
9.158
7.684
8.667
1,128,428
+0.53(+6.47%)
Jun 23, 2022
8.035
8.351
7.965
8.140
91,040
+0.11(+1.31%)
Jun 22, 2022
8.105
8.667
7.930
8.035
108,857
-0.07(-0.87%)
Jun 21, 2022
8.070
8.807
8.070
8.105
130,103
-0.25(-2.94%)
Jun 17, 2022
7.789
8.456
7.474
8.351
111,295
+0.49(+6.25%)
Jun 16, 2022
8.035
8.421
7.684
7.860
121,055
-0.67(-7.82%)
Jun 15, 2022
8.491
8.772
8.211
8.526
119,273
+0.32(+3.85%)
Jun 14, 2022
8.281
8.509
7.825
8.211
106,969
-0.04(-0.43%)
Jun 13, 2022
9.123
9.211
8.070
8.246
101,897
-1.05(-11.32%)
Jun 10, 2022
10.25
10.25
9.193
9.298
137,689
-0.91(-8.93%)
Jun 09, 2022
10.74
10.74
10.00
10.21
148,026
-0.49(-4.59%)
Jun 08, 2022
11.47
11.93
10.60
10.70
89,098
-0.67(-5.86%)
Jun 07, 2022
11.65
12.32
11.19
11.37
72,897
-0.53(-4.42%)
Jun 06, 2022
10.98
12.18
10.98
11.89
149,071
+1.23(+11.51%)
Jun 03, 2022
11.30
11.65
10.67
10.67
64,286
-0.84(-7.32%)
Jun 02, 2022
11.72
12.30
11.19
11.51
105,463
-0.39(-3.24%)
Jun 01, 2022
12.56
12.56
11.75
11.89
113,554
-0.46(-3.69%)
May 31, 2022
12.42
12.84
12.18
12.35
43,251
-0.28(-2.22%)
May 27, 2022
11.30
12.98
11.30
12.63
63,186
+1.33(+11.80%)
May 26, 2022
10.35
11.37
10.04
11.30
73,632
+0.98(+9.52%)
May 25, 2022
10.56
11.02
10.09
10.32
116,457
-0.42(-3.92%)
May 24, 2022
11.05
11.09
10.35
10.74
96,276
-0.53(-4.67%)
May 23, 2022
12.35
12.67
11.12
11.26
65,324
-1.09(-8.81%)
May 20, 2022
12.04
13.11
11.75
12.35
92,635
+0.60(+5.07%)
May 19, 2022
11.37
12.30
11.30
11.75
55,301
+0.07(+0.60%)
May 18, 2022
12.88
13.09
11.58
11.68
137,816
-1.19(-9.26%)
May 17, 2022
11.51
12.88
11.16
12.88
129,422
+1.86(+16.88%)
May 16, 2022
10.95
11.26
10.42
11.02
74,119
+0.07(+0.64%)
May 13, 2022
11.47
12.07
10.35
10.95
164,759
-0.42(-3.70%)
May 12, 2022
9.649
12.11
9.123
11.37
420,736
+1.75(+18.25%)
May 11, 2022
10.74
11.05
9.368
9.614
491,162
-1.75(-15.43%)
May 10, 2022
15.75
15.79
10.37
11.37
623,557
-10.00(-46.80%)
May 09, 2022
22.63
22.70
21.30
21.37
79,774
-1.75(-7.59%)
May 06, 2022
22.88
23.40
22.39
23.12
48,091
-0.04(-0.15%)
May 05, 2022
24.04
24.04
23.05
23.16
35,337
-1.09(-4.49%)
May 04, 2022
23.12
24.35
22.39
24.25
53,825
+1.16(+5.02%)
May 03, 2022
22.25
23.44
21.93
23.09
95,639
+0.84(+3.79%)
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.