Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: JANW )

30.94 UNCHANGED
Streaming Delayed Price Updated: 2:09 PM EDT, Apr 19, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2023 28.74 28.87 28.71 28.84 22,107 +0.10(+0.34%)
Jun 29, 2023 28.68 28.77 28.65 28.75 9,862 +0.08(+0.30%)
Jun 28, 2023 28.68 28.68 28.62 28.66 20,340 -0.04(-0.16%)
Jun 27, 2023 28.58 28.73 28.58 28.70 3,964 +0.11(+0.37%)
Jun 26, 2023 28.63 28.65 28.57 28.60 22,125 -0.02(-0.07%)
Jun 23, 2023 28.64 28.64 28.54 28.62 32,667 -0.05(-0.18%)
Jun 22, 2023 28.59 28.67 28.59 28.67 260 +0.06(+0.22%)
Jun 21, 2023 28.50 28.62 28.50 28.61 6,462 -0.05(-0.18%)
Jun 20, 2023 28.72 28.72 28.66 28.66 892 -0.04(-0.12%)
Jun 16, 2023 28.71 28.76 28.69 28.70 11,130 -0.02(-0.06%)
Jun 15, 2023 28.65 28.71 28.65 28.71 2,801 +0.90(+3.24%)
May 08, 2023 27.83 27.84 27.77 27.81 7,271 +0.02(+0.07%)
May 05, 2023 27.83 27.83 27.74 27.79 5,446 +0.20(+0.72%)
May 04, 2023 27.64 27.67 27.56 27.59 3,578 -0.10(-0.35%)
May 03, 2023 27.77 27.79 27.69 27.69 4,474 -0.06(-0.22%)
May 02, 2023 27.88 27.88 27.70 27.75 5,243 -0.12(-0.43%)
May 01, 2023 27.88 27.88 27.83 27.87 86,719 +0.02(+0.09%)
Apr 28, 2023 27.73 27.89 27.73 27.85 23,431 +0.08(+0.30%)
Apr 27, 2023 27.66 27.76 27.61 27.76 3,308 +0.22(+0.79%)
Apr 26, 2023 27.56 27.59 27.55 27.55 1,325 -0.05(-0.18%)
Apr 25, 2023 27.67 27.72 27.58 27.59 5,709 -0.14(-0.49%)
Apr 24, 2023 27.77 27.83 27.69 27.73 11,263 -0.02(-0.09%)
Apr 21, 2023 27.70 27.80 27.70 27.75 6,412 +0.04(+0.16%)
Apr 20, 2023 27.69 27.79 27.66 27.71 29,514 -0.04(-0.15%)
Apr 19, 2023 27.65 27.79 27.65 27.75 1,142 -0.01(-0.03%)
Apr 18, 2023 27.75 27.76 27.74 27.76 1,405 +0.01(+0.03%)
Apr 17, 2023 27.68 27.75 27.64 27.75 17,313 +0.07(+0.24%)
Apr 14, 2023 27.66 27.76 27.66 27.68 8,067 -0.05(-0.19%)
Apr 13, 2023 27.58 27.77 27.58 27.74 3,549 +0.14(+0.51%)
Apr 12, 2023 27.67 27.71 27.60 27.60 3,734 -0.04(-0.15%)
Apr 11, 2023 27.69 27.69 27.61 27.64 3,048 +0.02(+0.06%)
Apr 10, 2023 27.47 27.62 27.47 27.62 1,773 +0.01(+0.05%)
Apr 06, 2023 27.49 27.61 27.49 27.61 6,328 +0.05(+0.18%)
Apr 05, 2023 27.51 27.59 27.51 27.56 2,170 -0.03(-0.13%)
Apr 04, 2023 27.59 27.64 27.54 27.59 10,680 -0.02(-0.07%)
Apr 03, 2023 27.52 27.65 27.52 27.61 13,381 +0.02(+0.07%)
Mar 31, 2023 27.54 27.60 27.44 27.59 38,885 +0.19(+0.71%)
Mar 30, 2023 27.39 27.41 27.33 27.39 18,469 +0.05(+0.17%)
Mar 29, 2023 27.30 27.42 27.26 27.35 58,183 +0.15(+0.56%)
Mar 28, 2023 27.15 27.23 27.13 27.20 2,790 -0.03(-0.10%)
Mar 27, 2023 27.22 27.30 27.20 27.22 1,543 +0.05(+0.18%)
Mar 24, 2023 27.04 27.23 27.01 27.17 5,156 +0.05(+0.17%)
Mar 23, 2023 27.23 27.23 27.09 27.13 1,297 +0.03(+0.13%)
Mar 22, 2023 27.29 27.41 27.09 27.09 4,485 -0.15(-0.55%)
Mar 21, 2023 27.14 27.24 27.11 27.24 27,690 +0.17(+0.64%)
Mar 20, 2023 27.00 27.07 27.00 27.07 870 +0.10(+0.37%)
Mar 17, 2023 27.07 27.07 26.92 26.97 3,088 -0.11(-0.41%)
Mar 16, 2023 26.73 27.10 26.73 27.08 3,497 +0.23(+0.84%)
Mar 15, 2023 26.86 26.92 26.70 26.85 39,945 -0.09(-0.33%)
Mar 14, 2023 26.99 27.02 26.84 26.94 30,937 +0.15(+0.55%)
Mar 13, 2023 26.74 26.93 26.74 26.79 5,548 +0.11(+0.43%)
Mar 10, 2023 26.85 26.89 26.64 26.68 13,434 -0.23(-0.85%)
Mar 09, 2023 27.19 27.19 26.88 26.91 4,800 -0.19(-0.71%)
Mar 08, 2023 27.14 27.14 27.02 27.10 21,488 +0.02(+0.07%)
Mar 07, 2023 27.29 27.29 27.04 27.08 4,303 -0.19(-0.69%)
Mar 06, 2023 27.33 27.35 27.25 27.27 49,707 +0.00(+0.01%)
Mar 03, 2023 27.12 27.26 27.12 27.26 3,244 +0.17(+0.63%)
Mar 02, 2023 26.93 27.13 26.93 27.09 21,578 +0.09(+0.33%)
Mar 01, 2023 27.01 27.07 27.00 27.00 2,063 -0.08(-0.29%)
Feb 28, 2023 27.11 27.15 27.05 27.08 8,549 +0.02(+0.07%)
Feb 27, 2023 27.10 27.10 27.07 27.07 4,109 +0.04(+0.15%)
Feb 24, 2023 26.92 27.02 26.92 27.02 11,222 -0.14(-0.52%)
Feb 23, 2023 27.07 27.16 27.03 27.16 2,425 +0.11(+0.39%)
Feb 22, 2023 27.09 27.15 27.02 27.06 20,445 -0.04(-0.13%)
Feb 21, 2023 27.20 27.20 27.06 27.09 12,709 -0.22(-0.82%)
Feb 17, 2023 27.28 27.35 27.22 27.32 9,160 -0.04(-0.14%)
Feb 16, 2023 27.29 27.45 27.29 27.36 1,116 -0.12(-0.45%)
Feb 15, 2023 27.34 27.48 27.34 27.48 1,506 +0.02(+0.09%)
Feb 14, 2023 27.44 27.52 27.35 27.46 16,074 +0.01(+0.02%)
Feb 13, 2023 27.26 27.45 27.26 27.45 19,570 +0.14(+0.53%)
Feb 10, 2023 27.28 27.30 27.24 27.30 7,857 +0.02(+0.07%)
Feb 09, 2023 27.41 27.47 27.25 27.29 21,454 -0.11(-0.42%)
Feb 08, 2023 27.49 27.49 27.34 27.40 75,781 -0.12(-0.43%)
Feb 07, 2023 27.38 27.52 27.30 27.52 8,437 +0.16(+0.59%)
Feb 06, 2023 27.31 27.39 27.31 27.36 12,491 -0.12(-0.44%)
Feb 03, 2023 27.51 27.59 27.43 27.47 40,949 -0.11(-0.41%)
Feb 02, 2023 27.51 27.62 27.51 27.59 26,984 +0.13(+0.47%)
Feb 01, 2023 27.33 27.49 27.21 27.46 15,704 +0.15(+0.54%)
Jan 31, 2023 27.19 27.31 27.18 27.31 55,962 +0.12(+0.45%)
Jan 30, 2023 27.28 27.30 27.18 27.19 34,982 -0.12(-0.44%)
Jan 27, 2023 27.31 27.37 27.24 27.31 28,332 +0.04(+0.16%)
Jan 26, 2023 27.29 27.30 27.14 27.27 130,283 +0.10(+0.37%)
Jan 25, 2023 27.01 27.16 26.95 27.16 54,444 +0.04(+0.17%)
Jan 24, 2023 27.07 27.16 27.01 27.12 21,438 +0.05(+0.19%)
Jan 23, 2023 26.99 27.16 26.99 27.07 41,754 +0.10(+0.37%)
Jan 20, 2023 26.79 26.99 26.77 26.97 26,828 +0.22(+0.82%)
Jan 19, 2023 26.82 26.83 26.67 26.75 37,443 -0.03(-0.11%)
Jan 18, 2023 27.21 27.21 26.78 26.78 40,909 -0.15(-0.56%)
Jan 17, 2023 26.96 27.03 26.93 26.93 38,269 -0.06(-0.23%)
Jan 13, 2023 26.85 27.01 26.83 26.99 28,541 +0.06(+0.23%)
Jan 12, 2023 26.77 26.96 26.75 26.93 59,492 +0.14(+0.51%)
Jan 11, 2023 26.82 26.84 26.71 26.79 77,170 +0.10(+0.36%)
Jan 10, 2023 26.64 26.72 26.57 26.70 63,419 +0.10(+0.36%)
Jan 09, 2023 26.72 26.76 26.55 26.60 86,987 -0.01(-0.05%)
Jan 06, 2023 26.42 26.64 26.35 26.61 115,588 +0.29(+1.08%)
Jan 05, 2023 26.42 26.43 26.21 26.33 192,803 -0.07(-0.28%)
Jan 04, 2023 26.46 26.54 26.29 26.40 338,689 +0.04(+0.15%)
Jan 03, 2023 26.70 26.70 26.19 26.36 546,223 -0.09(-0.33%)
Dec 30, 2022 26.36 26.46 26.30 26.45 551,780 +0.06(+0.23%)
Dec 29, 2022 26.29 26.40 26.29 26.39 129,101 +0.24(+0.92%)
Dec 28, 2022 26.30 26.30 26.15 26.15 5,480 -0.13(-0.49%)
Dec 27, 2022 26.24 26.32 26.24 26.28 34,371 +0.05(+0.19%)
Dec 23, 2022 26.20 26.26 26.20 26.23 3,232 +0.09(+0.33%)
Dec 22, 2022 25.99 26.14 25.99 26.14 2,082 -0.11(-0.40%)
Dec 21, 2022 26.25 26.29 26.25 26.25 4,112 +0.14(+0.52%)
Dec 20, 2022 26.12 26.20 26.10 26.11 7,274 +0.03(+0.10%)
Dec 19, 2022 26.12 26.16 26.01 26.09 14,997 -0.03(-0.12%)
Dec 16, 2022 26.07 26.12 26.06 26.12 639 -0.04(-0.16%)
Dec 15, 2022 26.12 26.19 26.12 26.16 14,734 -0.11(-0.44%)
Dec 14, 2022 26.25 26.27 26.19 26.27 2,379 +0.03(+0.13%)
Dec 13, 2022 26.31 26.34 26.19 26.24 4,411 +0.04(+0.16%)
Dec 12, 2022 26.11 26.20 26.11 26.20 5,021 +0.07(+0.28%)
Dec 09, 2022 26.04 26.21 26.04 26.12 6,603 -0.01(-0.04%)
Dec 08, 2022 26.09 26.14 26.09 26.14 2,510 +0.05(+0.18%)
Dec 07, 2022 26.10 26.15 26.03 26.09 37,160 -0.01(-0.03%)
Dec 06, 2022 26.20 26.20 26.09 26.09 3,530 -0.05(-0.17%)
Dec 05, 2022 26.17 26.17 26.08 26.14 9,775 -0.08(-0.29%)
Dec 02, 2022 26.15 26.23 26.14 26.22 10,169 +0.01(+0.05%)
Dec 01, 2022 26.20 26.26 26.16 26.20 4,928 +0.02(+0.07%)
Nov 30, 2022 26.00 26.23 26.00 26.19 10,948 +0.14(+0.54%)
Nov 29, 2022 26.00 26.05 26.00 26.05 530 +0.00(+0.00%)
Nov 28, 2022 26.09 26.09 26.01 26.05 12,824 -0.08(-0.31%)
Nov 25, 2022 26.12 26.12 26.12 26.12 100 +0.02(+0.08%)
Nov 23, 2022 26.10 26.11 26.05 26.11 2,514 +0.07(+0.25%)
Nov 22, 2022 25.96 26.04 25.70 26.04 107,493 +0.09(+0.33%)
Nov 21, 2022 25.92 25.95 25.88 25.95 9,287 +0.01(+0.06%)
Nov 18, 2022 25.89 25.94 25.89 25.94 174 +0.05(+0.19%)
Nov 17, 2022 25.78 25.89 25.78 25.89 359 -0.01(-0.04%)
Nov 16, 2022 25.86 25.91 25.86 25.90 2,092 +0.00(+0.01%)
Nov 15, 2022 26.06 26.06 25.90 25.90 291 +0.01(+0.03%)
Nov 14, 2022 25.92 25.97 25.89 25.89 338 -0.03(-0.13%)
Nov 11, 2022 25.89 25.93 25.82 25.93 2,324 +0.08(+0.32%)
Nov 10, 2022 25.84 25.84 25.84 25.84 31 +0.51(+2.00%)
Nov 09, 2022 25.42 25.42 25.34 25.34 911 -0.21(-0.82%)
Nov 08, 2022 25.49 25.56 25.49 25.54 17,196 +0.06(+0.22%)
Nov 07, 2022 25.47 25.49 25.47 25.49 528 +0.13(+0.51%)
Nov 04, 2022 25.36 25.36 25.36 25.36 0 +0.16(+0.65%)
Nov 03, 2022 25.23 25.25 25.20 25.20 5,031 -0.13(-0.53%)
Nov 02, 2022 25.45 25.66 25.33 25.33 175,565 -0.21(-0.80%)
Nov 01, 2022 25.56 25.58 25.49 25.54 258,443 -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
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.