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
Usio Inc
(NQ:
USIO
)
1.565
UNCHANGED
Streaming Delayed Price
Updated: 3:45 PM EDT, May 29, 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 29, 2024
1.550
1.620
1.550
1.565
21,416
-0.01(-0.32%)
May 28, 2024
1.620
1.620
1.550
1.570
48,339
-0.02(-1.26%)
May 24, 2024
1.605
1.624
1.581
1.590
8,079
-0.00(-0.29%)
May 23, 2024
1.600
1.600
1.590
1.595
15,852
-0.04(-2.17%)
May 22, 2024
1.660
1.660
1.600
1.630
11,242
-0.03(-1.81%)
May 21, 2024
1.608
1.700
1.606
1.660
22,076
-0.03(-1.78%)
May 20, 2024
1.640
1.710
1.600
1.690
18,279
+0.03(+1.81%)
May 17, 2024
1.570
1.730
1.570
1.660
70,460
+0.02(+1.22%)
May 16, 2024
1.600
1.650
1.570
1.640
79,855
+0.05(+3.14%)
May 15, 2024
1.510
1.640
1.510
1.590
84,583
+0.11(+7.43%)
May 14, 2024
1.430
1.497
1.430
1.480
10,524
+0.00(+0.00%)
May 13, 2024
1.500
1.500
1.480
1.480
16,461
-0.03(-1.99%)
May 10, 2024
1.550
1.550
1.500
1.510
6,238
-0.02(-1.31%)
May 09, 2024
1.530
1.550
1.520
1.530
12,902
-0.02(-1.29%)
May 08, 2024
1.520
1.550
1.520
1.550
3,734
+0.04(+2.65%)
May 07, 2024
1.510
1.550
1.510
1.510
14,316
-0.01(-0.66%)
May 06, 2024
1.520
1.550
1.516
1.520
11,618
+0.01(+0.66%)
May 03, 2024
1.500
1.530
1.490
1.510
28,106
+0.05(+3.42%)
May 02, 2024
1.460
1.490
1.450
1.460
12,763
-0.01(-0.68%)
May 01, 2024
1.500
1.500
1.440
1.470
4,196
+0.02(+1.11%)
Apr 30, 2024
1.486
1.510
1.440
1.454
19,401
-0.04(-2.43%)
Apr 29, 2024
1.470
1.509
1.450
1.490
9,287
+0.01(+1.02%)
Apr 26, 2024
1.450
1.482
1.450
1.475
21,697
-0.01(-1.01%)
Apr 25, 2024
1.462
1.490
1.423
1.490
35,353
-0.01(-0.33%)
Apr 24, 2024
1.470
1.520
1.470
1.495
27,033
+0.02(+1.01%)
Apr 23, 2024
1.490
1.500
1.460
1.480
7,353
+0.01(+0.68%)
Apr 22, 2024
1.500
1.515
1.450
1.470
30,938
-0.03(-2.00%)
Apr 19, 2024
1.550
1.550
1.500
1.500
1,078
-0.03(-1.96%)
Apr 18, 2024
1.510
1.530
1.500
1.530
15,685
+0.02(+1.32%)
Apr 17, 2024
1.540
1.540
1.500
1.510
33,351
+0.01(+0.33%)
Apr 16, 2024
1.505
1.530
1.500
1.505
8,170
-0.01(-0.33%)
Apr 15, 2024
1.520
1.580
1.500
1.510
26,143
-0.07(-4.43%)
Apr 12, 2024
1.580
1.589
1.550
1.580
9,774
+0.04(+2.60%)
Apr 11, 2024
1.500
1.580
1.500
1.540
50,126
+0.07(+4.76%)
Apr 10, 2024
1.510
1.590
1.460
1.470
49,199
-0.06(-3.92%)
Apr 09, 2024
1.540
1.550
1.490
1.530
13,151
+0.00(+0.00%)
Apr 08, 2024
1.490
1.590
1.470
1.530
141,992
+0.04(+2.68%)
Apr 05, 2024
1.520
1.530
1.460
1.490
16,938
-0.02(-1.32%)
Apr 04, 2024
1.570
1.630
1.470
1.510
79,083
-0.05(-3.21%)
Apr 03, 2024
1.600
1.600
1.550
1.560
27,174
-0.04(-2.50%)
Apr 02, 2024
1.660
1.660
1.500
1.600
70,226
-0.05(-3.03%)
Apr 01, 2024
1.700
1.700
1.560
1.650
70,346
-0.05(-2.94%)
Mar 28, 2024
1.680
1.820
1.670
1.700
75,950
-0.05(-2.86%)
Mar 27, 2024
1.680
1.870
1.680
1.750
84,916
+0.06(+3.36%)
Mar 26, 2024
1.590
2.000
1.590
1.693
247,296
+0.08(+5.16%)
Mar 25, 2024
1.600
1.640
1.530
1.610
16,817
+0.01(+0.63%)
Mar 22, 2024
1.570
1.600
1.550
1.600
9,259
+0.01(+0.63%)
Mar 21, 2024
1.580
1.640
1.570
1.590
13,509
+0.01(+0.63%)
Mar 20, 2024
1.680
1.690
1.580
1.580
17,583
-0.02(-1.24%)
Mar 19, 2024
1.590
1.630
1.550
1.600
35,708
+0.01(+0.63%)
Mar 18, 2024
1.670
1.679
1.580
1.590
35,662
-0.06(-3.64%)
Mar 15, 2024
1.620
1.660
1.550
1.650
24,151
+0.06(+3.77%)
Mar 14, 2024
1.620
1.630
1.550
1.590
26,332
-0.06(-3.64%)
Mar 13, 2024
1.660
1.696
1.650
1.650
14,138
+0.02(+1.23%)
Mar 12, 2024
1.810
1.810
1.580
1.630
22,580
-0.09(-5.23%)
Mar 11, 2024
1.800
1.850
1.680
1.720
29,879
-0.02(-1.15%)
Mar 08, 2024
1.760
1.830
1.740
1.740
14,103
-0.08(-4.66%)
Mar 07, 2024
1.900
1.900
1.690
1.825
34,821
-0.05(-2.41%)
Mar 06, 2024
1.810
1.885
1.770
1.870
19,410
+0.01(+0.54%)
Mar 05, 2024
1.843
1.900
1.776
1.860
23,932
+0.01(+0.54%)
Mar 04, 2024
1.720
1.850
1.625
1.850
73,928
+0.08(+4.52%)
Mar 01, 2024
1.790
1.800
1.720
1.770
28,296
+0.01(+0.57%)
Feb 29, 2024
1.710
1.780
1.710
1.760
15,285
+0.05(+2.92%)
Feb 28, 2024
1.680
1.750
1.620
1.710
32,618
+0.05(+3.01%)
Feb 27, 2024
1.650
1.690
1.537
1.660
20,241
+0.06(+3.75%)
Feb 26, 2024
1.560
1.650
1.300
1.600
97,887
+0.03(+1.91%)
Feb 23, 2024
1.580
1.597
1.540
1.570
21,074
+0.01(+0.64%)
Feb 22, 2024
1.580
1.680
1.550
1.560
36,585
-0.01(-0.64%)
Feb 21, 2024
1.630
1.630
1.570
1.570
24,808
-0.06(-3.68%)
Feb 20, 2024
1.640
1.690
1.575
1.630
28,217
-0.09(-5.23%)
Feb 16, 2024
1.700
1.720
1.650
1.720
20,113
+0.01(+0.58%)
Feb 15, 2024
1.677
1.726
1.660
1.710
14,257
+0.03(+1.79%)
Feb 14, 2024
1.740
1.740
1.600
1.680
64,607
-0.02(-1.18%)
Feb 13, 2024
1.720
1.720
1.700
1.700
11,371
-0.02(-1.16%)
Feb 12, 2024
1.700
1.750
1.670
1.720
15,982
-0.01(-0.58%)
Feb 09, 2024
1.650
1.750
1.650
1.730
32,661
+0.06(+3.59%)
Feb 08, 2024
1.690
1.720
1.650
1.670
13,189
+0.00(+0.02%)
Feb 07, 2024
1.680
1.703
1.650
1.670
17,935
-0.03(-1.79%)
Feb 06, 2024
1.640
1.700
1.610
1.700
37,405
+0.03(+1.80%)
Feb 05, 2024
1.665
1.680
1.630
1.670
21,700
-0.03(-1.76%)
Feb 02, 2024
1.710
1.710
1.670
1.700
7,884
-0.01(-0.58%)
Feb 01, 2024
1.700
1.710
1.670
1.710
14,954
+0.04(+2.40%)
Jan 31, 2024
1.700
1.730
1.661
1.670
29,918
-0.01(-0.60%)
Jan 30, 2024
1.720
1.720
1.670
1.680
53,383
-0.08(-4.55%)
Jan 29, 2024
1.680
1.760
1.680
1.760
35,963
+0.03(+1.73%)
Jan 26, 2024
1.700
1.760
1.670
1.730
34,352
+0.03(+1.76%)
Jan 25, 2024
1.785
1.785
1.700
1.700
13,695
-0.04(-2.30%)
Jan 24, 2024
1.790
1.880
1.740
1.740
23,070
-0.01(-0.57%)
Jan 23, 2024
1.740
1.842
1.740
1.750
16,324
+0.02(+1.16%)
Jan 22, 2024
1.720
1.750
1.700
1.730
36,475
+0.06(+3.59%)
Jan 19, 2024
1.690
1.760
1.660
1.670
12,606
-0.03(-1.76%)
Jan 18, 2024
1.660
1.740
1.660
1.700
12,824
+0.05(+3.03%)
Jan 17, 2024
1.760
1.790
1.650
1.650
27,965
-0.14(-7.82%)
Jan 16, 2024
1.910
1.900
1.740
1.790
18,982
-0.05(-2.72%)
Jan 12, 2024
1.910
1.940
1.800
1.840
17,445
-0.09(-4.66%)
Jan 11, 2024
1.950
1.986
1.880
1.930
10,204
+0.01(+0.52%)
Jan 10, 2024
1.945
1.950
1.890
1.920
25,138
+0.04(+2.13%)
Jan 09, 2024
1.820
1.900
1.800
1.880
34,529
+0.06(+3.30%)
Jan 08, 2024
1.770
1.840
1.770
1.820
63,793
+0.09(+5.20%)
Jan 05, 2024
1.716
1.770
1.710
1.730
45,414
-0.04(-2.26%)
Jan 04, 2024
1.760
1.775
1.720
1.770
32,519
+0.00(+0.00%)
Jan 03, 2024
1.780
1.830
1.740
1.770
42,663
+0.02(+1.14%)
Jan 02, 2024
1.740
1.780
1.740
1.750
31,130
+0.03(+1.74%)
Dec 29, 2023
1.740
1.800
1.700
1.720
61,984
-0.04(-2.27%)
Dec 28, 2023
1.660
1.800
1.660
1.760
103,495
+0.06(+3.53%)
Dec 27, 2023
1.650
1.780
1.640
1.700
116,181
+0.06(+3.66%)
Dec 26, 2023
1.620
1.700
1.600
1.640
123,218
+0.03(+2.18%)
Dec 22, 2023
1.689
1.780
1.570
1.605
70,527
-0.15(-8.29%)
Dec 21, 2023
1.720
1.770
1.640
1.750
81,605
+0.01(+0.57%)
Dec 20, 2023
1.740
1.760
1.700
1.740
22,362
+0.01(+0.58%)
Dec 19, 2023
1.692
1.730
1.690
1.730
34,405
+0.07(+4.22%)
Dec 18, 2023
1.680
1.720
1.640
1.660
23,171
+0.02(+1.22%)
Dec 15, 2023
1.700
1.700
1.640
1.640
13,435
-0.06(-3.53%)
Dec 14, 2023
1.690
1.700
1.654
1.700
25,132
+0.07(+4.29%)
Dec 13, 2023
1.700
1.700
1.620
1.630
28,743
-0.02(-1.21%)
Dec 12, 2023
1.700
1.700
1.650
1.650
33,819
+0.05(+3.12%)
Dec 11, 2023
1.630
1.684
1.600
1.600
38,707
-0.03(-1.84%)
Dec 08, 2023
1.740
1.760
1.630
1.630
47,349
-0.09(-5.23%)
Dec 07, 2023
1.740
1.770
1.700
1.720
19,419
+0.02(+1.18%)
Dec 06, 2023
1.705
1.762
1.700
1.700
24,278
-0.05(-2.86%)
Dec 05, 2023
1.780
1.780
1.740
1.750
10,416
-0.03(-1.69%)
Dec 04, 2023
1.730
1.800
1.730
1.780
36,332
+0.06(+3.49%)
Dec 01, 2023
1.650
1.720
1.630
1.720
19,749
+0.06(+3.61%)
Nov 30, 2023
1.750
1.780
1.643
1.660
37,700
-0.04(-2.35%)
Nov 29, 2023
1.720
1.769
1.690
1.700
20,633
-0.02(-1.16%)
Nov 28, 2023
1.650
1.790
1.650
1.720
35,894
+0.11(+6.83%)
Nov 27, 2023
1.620
1.709
1.600
1.610
45,681
-0.04(-2.42%)
Nov 24, 2023
1.710
1.720
1.630
1.650
25,036
+0.03(+1.85%)
Nov 22, 2023
1.610
1.703
1.590
1.620
27,773
+0.02(+1.25%)
Nov 21, 2023
1.710
1.710
1.590
1.600
40,759
-0.07(-4.19%)
Nov 20, 2023
1.730
1.770
1.630
1.670
27,911
-0.03(-1.76%)
Nov 17, 2023
1.710
1.770
1.680
1.700
24,652
-0.00(-0.01%)
Nov 16, 2023
1.740
1.790
1.687
1.700
39,181
+0.02(+1.19%)
Nov 15, 2023
1.630
1.820
1.630
1.680
47,265
+0.07(+4.35%)
Nov 14, 2023
1.580
1.660
1.580
1.610
49,789
+0.01(+0.63%)
Nov 13, 2023
1.720
1.750
1.540
1.600
77,649
-0.15(-8.57%)
Nov 10, 2023
1.800
1.830
1.730
1.750
29,722
+0.00(+0.00%)
Nov 09, 2023
1.720
1.886
1.720
1.750
35,806
-0.06(-3.31%)
Nov 08, 2023
1.800
1.920
1.790
1.810
23,946
-0.01(-0.55%)
Nov 07, 2023
1.930
1.990
1.800
1.820
24,056
-0.07(-3.70%)
Nov 06, 2023
1.990
2.090
1.880
1.890
23,720
-0.04(-2.07%)
Nov 03, 2023
2.000
2.080
1.930
1.930
12,989
-0.10(-5.06%)
Nov 02, 2023
2.053
2.080
1.980
2.033
15,389
-0.03(-1.32%)
Nov 01, 2023
2.000
2.090
1.985
2.060
16,818
+0.13(+6.74%)
Oct 31, 2023
1.949
2.010
1.920
1.930
27,768
-0.03(-1.53%)
Oct 30, 2023
2.000
2.010
1.830
1.960
52,161
-0.03(-1.50%)
Oct 27, 2023
2.020
2.020
1.960
1.990
16,600
-0.04(-1.98%)
Oct 26, 2023
1.993
2.080
1.930
2.030
43,738
+0.01(+0.50%)
Oct 25, 2023
2.030
2.100
2.020
2.020
25,218
-0.04(-1.90%)
Oct 24, 2023
2.042
2.150
2.040
2.059
13,460
+0.01(+0.69%)
Oct 23, 2023
1.990
2.080
1.960
2.045
25,768
-0.04(-2.15%)
Oct 20, 2023
2.090
2.110
2.050
2.090
18,012
+0.01(+0.48%)
Oct 19, 2023
1.990
2.120
1.990
2.080
12,299
+0.06(+2.97%)
Oct 18, 2023
2.130
2.280
2.020
2.020
42,306
-0.10(-4.72%)
Oct 17, 2023
2.050
2.190
2.050
2.120
45,441
+0.10(+4.95%)
Oct 16, 2023
1.960
2.127
1.964
2.020
30,456
-0.01(-0.49%)
Oct 13, 2023
1.970
2.040
1.970
2.030
26,377
+0.03(+1.50%)
Oct 12, 2023
2.090
2.090
1.960
2.000
41,551
-0.12(-5.66%)
Oct 11, 2023
2.160
2.200
2.080
2.120
33,277
-0.05(-2.30%)
Oct 10, 2023
2.090
2.190
2.090
2.170
27,970
+0.03(+1.40%)
Oct 09, 2023
2.120
2.200
2.080
2.140
39,707
+0.06(+2.88%)
Oct 06, 2023
1.960
2.140
1.960
2.080
36,191
+0.04(+1.96%)
Oct 05, 2023
2.050
2.131
2.020
2.040
54,782
+0.02(+0.99%)
Oct 04, 2023
2.100
2.200
2.020
2.020
59,155
-0.05(-2.42%)
Oct 03, 2023
1.990
2.125
1.900
2.070
138,722
+0.10(+5.08%)
Oct 02, 2023
1.780
1.990
1.760
1.970
201,371
+0.22(+12.57%)
Sep 29, 2023
1.750
1.770
1.710
1.750
14,540
+0.05(+2.94%)
Sep 28, 2023
1.670
1.760
1.660
1.700
7,422
+0.07(+4.29%)
Sep 27, 2023
1.700
1.712
1.600
1.630
5,712
-0.03(-1.81%)
Sep 26, 2023
1.665
1.720
1.560
1.660
756,716
+0.02(+1.22%)
Sep 25, 2023
1.680
1.690
1.630
1.640
13,311
+0.00(+0.00%)
Sep 22, 2023
1.700
1.700
1.640
1.640
1,527
+0.00(+0.00%)
Sep 21, 2023
1.670
1.670
1.590
1.640
2,800
-0.04(-2.38%)
Sep 20, 2023
1.680
1.740
1.670
1.680
5,768
-0.03(-1.75%)
Sep 19, 2023
1.760
1.765
1.630
1.710
25,675
-0.08(-4.47%)
Sep 18, 2023
1.790
1.838
1.710
1.790
23,959
+0.01(+0.56%)
Sep 15, 2023
1.785
1.830
1.775
1.780
39,336
+0.00(+0.00%)
Sep 14, 2023
1.800
1.800
1.740
1.780
11,892
-0.02(-1.11%)
Sep 13, 2023
1.708
1.810
1.708
1.800
12,444
+0.12(+7.14%)
Sep 12, 2023
1.739
1.770
1.680
1.680
12,444
-0.05(-2.89%)
Sep 11, 2023
1.800
1.825
1.730
1.730
24,482
-0.09(-4.95%)
Sep 08, 2023
1.680
1.820
1.680
1.820
6,032
+0.07(+3.70%)
Sep 07, 2023
1.630
1.755
1.610
1.755
9,407
+0.07(+4.46%)
Sep 06, 2023
1.680
1.695
1.560
1.680
21,498
-0.02(-1.17%)
Sep 05, 2023
1.660
1.750
1.660
1.700
22,057
+0.01(+0.59%)
Sep 01, 2023
1.695
1.719
1.670
1.690
3,173
+0.05(+3.05%)
Aug 31, 2023
1.720
1.720
1.630
1.640
10,237
-0.04(-2.09%)
Aug 30, 2023
1.550
1.695
1.542
1.675
16,754
+0.10(+6.69%)
Aug 29, 2023
1.540
1.575
1.521
1.570
10,095
+0.05(+3.28%)
Aug 28, 2023
1.620
1.620
1.520
1.520
13,514
-0.09(-5.58%)
Aug 25, 2023
1.560
1.630
1.550
1.610
9,039
+0.02(+1.26%)
Aug 24, 2023
1.655
1.655
1.570
1.590
13,408
-0.04(-2.35%)
Aug 23, 2023
1.570
1.640
1.570
1.628
5,498
+0.05(+3.06%)
Aug 22, 2023
1.690
1.690
1.580
1.580
9,384
-0.07(-4.24%)
Aug 21, 2023
1.630
1.710
1.560
1.650
133,661
+0.04(+2.48%)
Aug 18, 2023
1.620
1.740
1.580
1.610
32,163
-0.01(-0.62%)
Aug 17, 2023
1.650
1.760
1.620
1.620
22,035
-0.06(-3.57%)
Aug 16, 2023
1.780
1.810
1.680
1.680
16,548
-0.13(-7.18%)
Aug 15, 2023
1.700
1.880
1.572
1.810
89,567
+0.25(+16.03%)
Aug 14, 2023
1.540
1.645
1.460
1.560
36,147
+0.00(+0.00%)
Aug 11, 2023
1.570
1.600
1.530
1.560
14,559
+0.06(+4.00%)
Aug 10, 2023
1.590
1.590
1.450
1.500
41,931
-0.09(-5.63%)
Aug 09, 2023
1.570
1.620
1.570
1.589
30,367
-0.03(-1.88%)
Aug 08, 2023
1.630
1.650
1.620
1.620
7,698
-0.01(-0.61%)
Aug 07, 2023
1.690
1.695
1.630
1.630
46,759
+0.01(+0.62%)
Aug 04, 2023
1.700
1.725
1.620
1.620
32,949
-0.06(-3.57%)
Aug 03, 2023
1.740
1.740
1.680
1.680
106,493
-0.05(-2.89%)
Aug 02, 2023
1.750
1.760
1.700
1.730
3,519
+0.03(+1.76%)
Aug 01, 2023
1.750
1.760
1.700
1.700
13,458
-0.06(-3.41%)
Jul 31, 2023
1.780
1.790
1.750
1.760
4,648
-0.02(-1.12%)
Jul 28, 2023
1.700
1.820
1.700
1.780
46,100
+0.16(+9.88%)
Jul 27, 2023
1.710
1.740
1.580
1.620
53,663
-0.11(-6.36%)
Jul 26, 2023
1.660
1.730
1.660
1.730
9,344
+0.07(+4.22%)
Jul 25, 2023
1.710
1.710
1.660
1.660
4,728
-0.07(-3.77%)
Jul 24, 2023
1.730
1.730
1.700
1.725
5,886
+0.07(+3.92%)
Jul 21, 2023
1.730
1.730
1.660
1.660
11,135
-0.07(-4.05%)
Jul 20, 2023
1.760
1.760
1.700
1.730
27,150
-0.03(-1.70%)
Jul 19, 2023
1.800
1.810
1.760
1.760
17,107
-0.01(-0.85%)
Jul 18, 2023
1.783
1.790
1.760
1.775
5,565
+0.01(+0.85%)
Jul 17, 2023
1.810
1.843
1.730
1.760
16,972
-0.03(-1.68%)
Jul 14, 2023
1.770
1.835
1.770
1.790
12,690
-0.04(-2.19%)
Jul 13, 2023
1.840
1.870
1.800
1.830
11,045
+0.00(+0.00%)
Jul 12, 2023
1.830
1.890
1.760
1.830
5,598
+0.00(+0.00%)
Jul 11, 2023
1.835
1.842
1.790
1.830
7,255
+0.03(+1.67%)
Jul 10, 2023
1.800
1.840
1.795
1.800
8,948
+0.00(+0.00%)
Jul 07, 2023
1.760
1.810
1.754
1.800
11,954
+0.04(+2.27%)
Jul 06, 2023
1.810
1.840
1.759
1.760
35,561
-0.07(-3.83%)
Jul 05, 2023
1.880
1.960
1.830
1.830
16,533
-0.13(-6.63%)
Jul 03, 2023
1.820
1.960
1.760
1.960
10,277
+0.10(+5.38%)
Jun 30, 2023
1.760
1.980
1.760
1.860
21,034
+0.07(+3.91%)
Jun 29, 2023
1.810
1.911
1.760
1.790
12,549
-0.02(-1.10%)
Jun 28, 2023
1.810
1.875
1.760
1.810
11,707
+0.00(+0.00%)
Jun 27, 2023
1.860
1.890
1.800
1.810
8,939
-0.02(-1.09%)
Jun 26, 2023
1.740
1.850
1.741
1.830
28,835
+0.10(+6.09%)
Jun 23, 2023
1.760
1.990
1.725
1.725
22,906
-0.06(-3.63%)
Jun 22, 2023
1.980
2.020
1.790
1.790
11,745
-0.14(-7.25%)
Jun 21, 2023
2.010
2.040
1.930
1.930
26,516
-0.02(-1.03%)
Jun 20, 2023
1.950
2.050
1.950
1.950
35,117
+0.05(+2.63%)
Jun 16, 2023
2.020
2.055
1.872
1.900
41,848
-0.12(-5.94%)
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.