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
Huize Holding Ltd ADR
(NQ:
HUIZ
)
0.8000
-0.0300 (-3.61%)
Streaming Delayed Price
Updated: 3:47 PM EDT, May 28, 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, 2021
7.030
7.199
6.800
6.900
102,300
-0.21(-2.95%)
Apr 29, 2021
7.360
7.360
6.950
7.110
253,032
-0.15(-2.07%)
Apr 28, 2021
7.730
7.800
7.200
7.260
143,842
-0.54(-6.92%)
Apr 27, 2021
7.290
7.918
7.290
7.800
162,759
+0.54(+7.44%)
Apr 26, 2021
7.220
7.300
6.900
7.260
169,236
+0.22(+3.12%)
Apr 23, 2021
6.690
7.130
6.690
7.040
490,200
+0.40(+6.02%)
Apr 22, 2021
7.210
7.360
6.550
6.640
170,371
-0.57(-7.91%)
Apr 21, 2021
6.870
7.220
6.870
7.210
63,947
+0.32(+4.64%)
Apr 20, 2021
7.320
7.410
6.830
6.890
182,511
-0.43(-5.87%)
Apr 19, 2021
7.560
7.700
7.280
7.320
245,500
-0.09(-1.21%)
Apr 16, 2021
7.600
7.720
7.050
7.410
213,300
-0.15(-1.98%)
Apr 15, 2021
7.860
8.004
7.450
7.560
103,943
-0.19(-2.45%)
Apr 14, 2021
7.700
7.960
7.610
7.750
102,721
+0.09(+1.17%)
Apr 13, 2021
7.960
8.100
7.570
7.660
142,099
-0.30(-3.77%)
Apr 12, 2021
8.280
8.470
7.680
7.960
206,742
-0.31(-3.75%)
Apr 09, 2021
8.350
8.640
8.170
8.270
106,200
-0.17(-2.01%)
Apr 08, 2021
8.590
8.740
8.330
8.440
127,560
-0.07(-0.82%)
Apr 07, 2021
8.720
8.720
8.510
8.510
95,597
-0.22(-2.52%)
Apr 06, 2021
8.520
8.800
8.370
8.730
108,792
+0.23(+2.71%)
Apr 05, 2021
8.990
8.990
8.490
8.500
52,078
-0.49(-5.45%)
Apr 01, 2021
8.880
9.360
8.750
8.990
79,400
+0.62(+7.41%)
Mar 31, 2021
8.330
8.550
8.130
8.370
129,070
+0.06(+0.72%)
Mar 30, 2021
7.990
8.480
7.910
8.310
126,534
+0.31(+3.88%)
Mar 29, 2021
8.520
8.520
7.900
8.000
123,850
-0.55(-6.43%)
Mar 26, 2021
8.860
9.180
8.240
8.550
105,200
-0.26(-2.95%)
Mar 25, 2021
8.830
8.986
8.510
8.810
111,794
-0.33(-3.61%)
Mar 24, 2021
9.510
9.560
8.941
9.140
87,351
-0.22(-2.35%)
Mar 23, 2021
9.980
9.980
9.170
9.360
172,146
-0.96(-9.30%)
Mar 22, 2021
10.95
10.99
10.11
10.32
188,204
-0.66(-6.01%)
Mar 19, 2021
10.19
11.15
10.17
10.98
148,600
+0.87(+8.61%)
Mar 18, 2021
10.50
10.58
9.960
10.11
138,939
-0.45(-4.26%)
Mar 17, 2021
10.49
10.95
10.08
10.56
132,368
-0.05(-0.47%)
Mar 16, 2021
10.99
11.00
10.34
10.61
139,427
-0.38(-3.46%)
Mar 15, 2021
10.00
11.29
9.830
10.99
217,744
+1.34(+13.89%)
Mar 12, 2021
8.740
9.690
8.740
9.650
113,700
+0.56(+6.16%)
Mar 11, 2021
8.580
9.180
8.510
9.090
179,205
+0.54(+6.32%)
Mar 10, 2021
8.500
8.820
8.150
8.550
342,529
+0.94(+12.35%)
Mar 09, 2021
7.720
7.930
7.500
7.610
177,201
+0.12(+1.60%)
Mar 08, 2021
7.920
7.920
7.300
7.490
259,561
-0.23(-2.98%)
Mar 05, 2021
8.010
8.090
7.280
7.720
391,500
+0.02(+0.26%)
Mar 04, 2021
8.780
8.780
7.580
7.700
723,331
-1.20(-13.48%)
Mar 03, 2021
8.870
9.350
8.650
8.900
130,853
+0.12(+1.37%)
Mar 02, 2021
9.090
9.410
8.660
8.780
132,348
-0.31(-3.41%)
Mar 01, 2021
9.450
9.680
8.900
9.090
244,753
+0.00(+0.00%)
Feb 26, 2021
9.640
10.00
9.090
9.090
222,300
-0.65(-6.67%)
Feb 25, 2021
10.54
10.64
9.710
9.740
185,067
-0.63(-6.08%)
Feb 24, 2021
10.21
10.53
10.01
10.37
194,146
+0.25(+2.47%)
Feb 23, 2021
11.00
11.00
9.200
10.12
321,078
-1.48(-12.76%)
Feb 22, 2021
12.07
12.38
11.46
11.60
604,402
-1.40(-10.77%)
Feb 19, 2021
13.50
13.85
11.61
13.00
1,161,800
+1.80(+16.07%)
Feb 18, 2021
10.00
11.91
10.00
11.20
564,505
+1.33(+13.48%)
Feb 17, 2021
9.620
9.990
9.250
9.870
309,604
+0.86(+9.54%)
Feb 16, 2021
9.010
9.350
8.970
9.010
200,761
+0.77(+9.34%)
Feb 12, 2021
8.700
8.700
8.100
8.240
145,400
-0.48(-5.50%)
Feb 11, 2021
8.880
8.990
8.510
8.720
204,388
+0.57(+6.99%)
Feb 10, 2021
8.390
8.565
7.894
8.150
285,872
+0.37(+4.76%)
Feb 09, 2021
8.000
8.500
7.680
7.780
452,174
+0.32(+4.29%)
Feb 08, 2021
6.950
7.920
6.850
7.460
493,681
+0.95(+14.59%)
Feb 05, 2021
6.510
6.700
6.460
6.510
230,100
+0.04(+0.62%)
Feb 04, 2021
6.500
6.840
6.370
6.470
116,502
-0.03(-0.46%)
Feb 03, 2021
6.590
6.590
6.350
6.500
49,363
+0.01(+0.15%)
Feb 02, 2021
6.400
6.860
6.370
6.490
216,867
+0.03(+0.46%)
Feb 01, 2021
6.600
6.730
6.340
6.460
209,919
-0.15(-2.27%)
Jan 29, 2021
6.470
6.880
6.400
6.610
167,300
-0.03(-0.45%)
Jan 28, 2021
6.320
6.650
6.250
6.640
132,627
+0.21(+3.27%)
Jan 27, 2021
6.520
6.600
6.204
6.430
47,056
-0.11(-1.68%)
Jan 26, 2021
6.610
6.652
6.470
6.540
128,091
-0.02(-0.30%)
Jan 25, 2021
6.500
6.600
6.380
6.560
199,733
+0.15(+2.34%)
Jan 22, 2021
6.510
6.610
6.178
6.410
112,200
-0.18(-2.73%)
Jan 21, 2021
6.300
6.810
6.290
6.590
105,035
+0.09(+1.38%)
Jan 20, 2021
6.560
6.600
6.189
6.500
104,649
-0.09(-1.44%)
Jan 19, 2021
6.700
6.700
6.530
6.595
24,648
-0.16(-2.30%)
Jan 15, 2021
6.700
6.810
6.610
6.750
22,300
+0.04(+0.60%)
Jan 14, 2021
6.810
6.810
6.630
6.710
33,806
-0.03(-0.45%)
Jan 13, 2021
6.730
6.880
6.720
6.740
31,680
-0.06(-0.88%)
Jan 12, 2021
6.850
6.860
6.720
6.800
54,771
-0.11(-1.59%)
Jan 11, 2021
6.850
6.995
6.770
6.910
37,449
-0.07(-1.00%)
Jan 08, 2021
6.950
7.050
6.840
6.980
21,400
+0.17(+2.50%)
Jan 07, 2021
6.850
7.070
6.800
6.810
48,140
+0.03(+0.44%)
Jan 06, 2021
6.720
6.930
6.680
6.780
46,710
+0.13(+1.95%)
Jan 05, 2021
6.940
6.946
6.650
6.650
32,472
-0.30(-4.32%)
Jan 04, 2021
6.960
7.025
6.820
6.950
17,319
-0.05(-0.71%)
Dec 31, 2020
7.000
7.000
7.000
47,814
+0.00(+0.00%)
Dec 30, 2020
7.070
7.320
7.000
7.000
47,814
-0.15(-2.13%)
Dec 29, 2020
6.940
7.152
6.920
7.152
44,429
+0.19(+2.77%)
Dec 28, 2020
7.020
7.030
6.960
6.960
36,688
-0.18(-2.59%)
Dec 24, 2020
6.890
7.145
6.860
7.145
19,800
+0.19(+2.81%)
Dec 23, 2020
7.050
7.050
6.900
6.950
32,176
-0.10(-1.42%)
Dec 22, 2020
7.080
7.150
6.960
7.050
16,195
-0.02(-0.28%)
Dec 21, 2020
7.130
7.160
7.000
7.070
66,559
-0.06(-0.84%)
Dec 18, 2020
7.640
7.640
6.950
7.130
130,300
-0.19(-2.60%)
Dec 17, 2020
7.400
7.580
7.250
7.320
48,633
-0.08(-1.08%)
Dec 16, 2020
7.170
7.400
7.120
7.400
40,504
+0.14(+1.93%)
Dec 15, 2020
7.020
7.470
7.000
7.260
35,816
+0.01(+0.14%)
Dec 14, 2020
7.100
7.350
6.890
7.250
33,932
+0.09(+1.33%)
Dec 11, 2020
7.200
7.200
6.980
7.155
31,500
-0.04(-0.49%)
Dec 10, 2020
7.230
7.230
6.960
7.190
54,436
-0.09(-1.24%)
Dec 09, 2020
7.310
7.310
7.030
7.280
34,148
+0.09(+1.25%)
Dec 08, 2020
7.560
7.560
7.000
7.190
32,488
-0.29(-3.88%)
Dec 07, 2020
7.390
7.480
7.250
7.480
19,967
-0.10(-1.32%)
Dec 04, 2020
7.860
7.926
7.320
7.580
37,500
+0.28(+3.84%)
Dec 03, 2020
7.360
7.560
7.300
7.300
44,379
-0.01(-0.14%)
Dec 02, 2020
7.300
7.500
7.250
7.310
31,694
-0.15(-2.01%)
Dec 01, 2020
7.340
7.630
7.250
7.460
37,007
+0.12(+1.63%)
Nov 30, 2020
8.050
8.050
7.340
7.340
34,775
-0.77(-9.49%)
Nov 27, 2020
7.510
8.210
7.230
8.110
71,700
+0.45(+5.87%)
Nov 25, 2020
7.220
7.660
7.220
7.660
31,100
+0.18(+2.41%)
Nov 24, 2020
7.230
7.485
7.150
7.480
33,442
+0.12(+1.63%)
Nov 23, 2020
7.300
7.500
7.100
7.360
30,915
+0.01(+0.14%)
Nov 20, 2020
7.390
7.500
7.083
7.350
27,600
-0.25(-3.29%)
Nov 19, 2020
7.700
7.700
7.350
7.600
22,926
-0.10(-1.30%)
Nov 18, 2020
7.350
7.995
7.330
7.700
24,114
+0.31(+4.19%)
Nov 17, 2020
7.930
7.930
7.390
7.390
14,477
+0.00(+0.00%)
Nov 16, 2020
7.390
7.390
7.390
7.390
462
+0.00(+0.00%)
Nov 13, 2020
7.400
7.400
7.390
7.390
700
+0.02(+0.27%)
Nov 12, 2020
7.370
7.370
7.370
7.370
409
-0.17(-2.32%)
Nov 11, 2020
7.545
7.545
7.545
7.545
305
-0.13(-1.76%)
Nov 10, 2020
7.160
7.680
7.110
7.680
1,687
+0.46(+6.37%)
Nov 09, 2020
7.490
7.490
7.220
7.220
3,211
-0.28(-3.73%)
Nov 06, 2020
7.340
7.500
7.340
7.500
1,700
+0.11(+1.49%)
Nov 05, 2020
7.410
7.410
7.390
7.390
1,332
-0.26(-3.40%)
Nov 04, 2020
7.787
7.787
7.650
7.650
1,186
+0.37(+5.08%)
Nov 03, 2020
7.290
7.290
7.280
7.280
817
-0.17(-2.28%)
Nov 02, 2020
7.490
7.500
7.450
7.450
1,296
+0.45(+6.43%)
Oct 30, 2020
7.000
7.050
7.000
7.000
1,300
-0.19(-2.64%)
Oct 29, 2020
7.600
7.600
6.920
7.190
11,096
-0.46(-6.01%)
Oct 28, 2020
7.690
7.865
7.600
7.650
10,992
-0.05(-0.65%)
Oct 27, 2020
7.500
7.886
7.500
7.700
17,050
+0.31(+4.19%)
Oct 26, 2020
7.360
7.550
7.260
7.390
1,970
-0.18(-2.38%)
Oct 23, 2020
7.610
7.650
6.520
7.570
7,600
+0.20(+2.71%)
Oct 22, 2020
7.370
7.370
7.370
7.370
441
+0.04(+0.55%)
Oct 21, 2020
7.660
8.100
7.310
7.330
3,219
-0.32(-4.17%)
Oct 20, 2020
7.649
7.649
7.649
470
+0.00(+0.00%)
Oct 19, 2020
7.649
7.649
7.649
66
+0.00(+0.00%)
Oct 16, 2020
7.730
7.730
7.500
7.649
800
-0.06(-0.79%)
Oct 15, 2020
7.923
7.923
7.710
7.710
1,656
-0.08(-1.09%)
Oct 14, 2020
8.000
8.000
7.455
7.795
1,404,751
-0.00(-0.06%)
Oct 13, 2020
7.920
7.920
7.800
7.800
398
-0.08(-1.02%)
Oct 12, 2020
7.880
7.880
7.880
329
+0.00(+0.00%)
Oct 09, 2020
7.880
7.880
7.880
7.880
1,200
-0.16(-1.93%)
Oct 08, 2020
8.035
8.035
8.035
8.035
413
+0.11(+1.32%)
Oct 07, 2020
7.930
7.930
7.930
8
+0.00(+0.00%)
Oct 06, 2020
7.930
7.930
7.930
7.930
654
+0.00(+0.00%)
Oct 05, 2020
8.830
9.120
7.930
7.930
14,326
-0.21(-2.58%)
Oct 02, 2020
8.140
8.140
8.140
82
+0.00(+0.00%)
Oct 01, 2020
8.140
8.140
8.140
91
+0.00(+0.00%)
Sep 30, 2020
8.140
8.200
8.100
8.140
63,941
+0.14(+1.75%)
Sep 29, 2020
8.000
8.000
8.000
8.000
437
-0.12(-1.45%)
Sep 28, 2020
7.883
8.117
7.780
8.117
10,936
-0.03(-0.36%)
Sep 25, 2020
7.610
8.194
7.610
8.146
3,500
+0.22(+2.73%)
Sep 24, 2020
7.760
7.930
7.630
7.930
682
-0.19(-2.34%)
Sep 23, 2020
7.500
8.280
7.500
8.120
3,256
-0.22(-2.64%)
Sep 22, 2020
8.500
8.500
8.300
8.340
5,755
-0.02(-0.26%)
Sep 21, 2020
8.340
8.390
8.250
8.362
4,836
-0.16(-1.86%)
Sep 18, 2020
7.930
8.530
7.930
8.520
1,500
-0.18(-2.07%)
Sep 17, 2020
8.650
8.700
8.650
8.700
943
+0.04(+0.46%)
Sep 16, 2020
8.650
8.700
8.650
8.660
11,898
+0.06(+0.70%)
Sep 15, 2020
8.720
8.720
8.535
8.600
9,974
+0.02(+0.23%)
Sep 14, 2020
8.650
8.700
8.420
8.580
5,588
-0.01(-0.12%)
Sep 11, 2020
8.520
8.650
8.520
8.590
10,600
+0.02(+0.23%)
Sep 10, 2020
8.500
8.570
8.490
8.570
27,398
+0.08(+0.94%)
Sep 09, 2020
8.517
8.553
8.367
8.490
10,044
-0.02(-0.24%)
Sep 08, 2020
8.470
8.550
8.450
8.510
18,220
+0.04(+0.47%)
Sep 04, 2020
8.470
8.470
8.470
17
+0.00(+0.00%)
Sep 03, 2020
8.331
8.500
8.200
8.470
4,861
-0.03(-0.35%)
Sep 02, 2020
8.400
8.520
8.400
8.500
7,664
-0.01(-0.11%)
Sep 01, 2020
8.520
8.570
8.375
8.509
10,874
-0.01(-0.13%)
Aug 31, 2020
8.510
8.600
8.430
8.520
28,293
-0.14(-1.67%)
Aug 28, 2020
8.620
8.700
8.530
8.665
7,800
+0.03(+0.41%)
Aug 27, 2020
8.723
8.723
8.510
8.630
7,255
-0.09(-1.09%)
Aug 26, 2020
8.750
8.844
8.700
8.725
5,124
-0.18(-1.97%)
Aug 25, 2020
8.750
8.980
8.500
8.900
29,655
+0.02(+0.17%)
Aug 24, 2020
8.770
8.940
8.060
8.885
37,315
-0.12(-1.28%)
Aug 21, 2020
8.840
9.050
8.840
9.000
9,200
-0.14(-1.53%)
Aug 20, 2020
8.990
9.290
8.822
9.140
20,045
+0.15(+1.67%)
Aug 19, 2020
9.000
9.200
8.980
8.990
9,899
-0.01(-0.11%)
Aug 18, 2020
8.760
9.250
8.570
9.000
16,104
+0.36(+4.17%)
Aug 17, 2020
8.500
8.680
8.500
8.640
26,352
+0.04(+0.47%)
Aug 14, 2020
8.600
8.604
8.560
8.600
7,900
+0.01(+0.12%)
Aug 13, 2020
8.510
8.650
8.510
8.590
7,419
-0.04(-0.46%)
Aug 12, 2020
8.830
8.890
8.520
8.630
13,967
-0.24(-2.71%)
Aug 11, 2020
8.950
8.950
8.830
8.870
21,062
-0.03(-0.34%)
Aug 10, 2020
9.000
9.000
8.770
8.900
14,540
-0.27(-2.94%)
Aug 07, 2020
8.690
9.170
8.500
9.170
33,000
+0.36(+4.09%)
Aug 06, 2020
8.830
8.930
8.740
8.810
37,284
-0.09(-1.01%)
Aug 05, 2020
9.510
9.510
8.800
8.900
19,179
-0.17(-1.87%)
Aug 04, 2020
9.490
9.520
9.070
9.070
6,573
-0.10(-1.09%)
Aug 03, 2020
9.040
9.467
8.910
9.170
37,783
+0.17(+1.89%)
Jul 31, 2020
9.225
9.225
9.000
9.000
7,700
+0.00(+0.00%)
Jul 30, 2020
9.220
9.220
9.000
9.000
14,046
-0.17(-1.85%)
Jul 29, 2020
9.130
9.410
9.120
9.170
11,057
+0.11(+1.21%)
Jul 28, 2020
9.010
9.300
9.000
9.060
14,124
-0.02(-0.22%)
Jul 27, 2020
9.010
9.210
8.970
9.080
13,118
+0.08(+0.89%)
Jul 24, 2020
9.090
9.150
9.000
9.000
9,000
-0.14(-1.53%)
Jul 23, 2020
9.240
9.620
9.020
9.140
19,820
-0.11(-1.19%)
Jul 22, 2020
9.500
9.580
9.040
9.250
38,742
-0.45(-4.64%)
Jul 21, 2020
9.480
10.30
9.330
9.700
44,681
+0.23(+2.43%)
Jul 20, 2020
9.480
9.630
9.000
9.470
19,206
-0.02(-0.21%)
Jul 17, 2020
9.200
9.500
9.060
9.490
24,500
+0.42(+4.63%)
Jul 16, 2020
8.850
9.900
8.720
9.070
22,862
+0.02(+0.22%)
Jul 15, 2020
9.000
9.090
8.680
9.050
7,583
+0.04(+0.44%)
Jul 14, 2020
8.890
9.385
8.880
9.010
15,033
-0.17(-1.85%)
Jul 13, 2020
9.700
9.900
9.050
9.180
24,984
-0.32(-3.37%)
Jul 10, 2020
10.00
10.30
9.500
9.500
40,600
-0.39(-3.94%)
Jul 09, 2020
9.630
10.33
9.510
9.890
43,555
+0.27(+2.81%)
Jul 08, 2020
8.380
10.36
8.380
9.620
132,643
+1.42(+17.32%)
Jul 07, 2020
8.800
9.000
8.200
8.200
72,830
-0.14(-1.68%)
Jul 06, 2020
7.600
8.440
7.550
8.340
62,969
+0.80(+10.61%)
Jul 02, 2020
7.400
7.540
7.350
7.540
14,400
-0.01(-0.13%)
Jul 01, 2020
7.700
7.700
7.240
7.550
12,923
-0.16(-2.08%)
Jun 30, 2020
7.410
7.710
7.180
7.710
11,579
+0.31(+4.19%)
Jun 29, 2020
7.240
7.500
7.210
7.400
9,585
+0.15(+2.07%)
Jun 26, 2020
7.360
7.650
7.240
7.250
21,200
-0.35(-4.61%)
Jun 25, 2020
7.260
7.600
7.260
7.600
16,489
+0.11(+1.47%)
Jun 24, 2020
7.580
7.760
7.240
7.490
18,864
-0.04(-0.53%)
Jun 23, 2020
7.380
7.530
7.380
7.530
38,930
+0.23(+3.15%)
Jun 22, 2020
7.280
7.370
7.220
7.300
5,933
+0.15(+2.10%)
Jun 19, 2020
7.050
7.310
7.050
7.150
6,900
+0.10(+1.42%)
Jun 18, 2020
7.000
7.190
6.905
7.050
8,173
-0.19(-2.62%)
Jun 17, 2020
7.240
7.240
7.060
7.240
9,084
-0.25(-3.34%)
Jun 16, 2020
7.600
7.600
7.030
7.490
11,018
+0.49(+7.00%)
Jun 15, 2020
6.590
7.090
6.070
7.000
16,449
-0.10(-1.41%)
Jun 12, 2020
7.240
7.240
6.604
7.100
8,700
+0.00(+0.00%)
Jun 11, 2020
7.300
7.300
6.355
7.100
24,694
-0.30(-4.05%)
Jun 10, 2020
7.310
7.510
7.010
7.400
40,158
+0.00(+0.00%)
Jun 09, 2020
7.500
7.600
7.300
7.400
33,139
-0.10(-1.33%)
Jun 08, 2020
7.760
7.790
7.400
7.500
48,396
-0.10(-1.32%)
Jun 05, 2020
7.430
7.710
7.340
7.600
35,800
+0.41(+5.70%)
Jun 04, 2020
6.650
7.190
6.360
7.190
22,856
+0.87(+13.77%)
Jun 03, 2020
6.000
6.450
5.760
6.320
47,698
+0.29(+4.81%)
Jun 02, 2020
6.010
6.180
5.900
6.030
47,548
+0.03(+0.50%)
Jun 01, 2020
5.830
6.100
5.830
6.000
16,748
+0.02(+0.33%)
May 29, 2020
6.000
6.230
5.750
5.980
44,000
+0.08(+1.36%)
May 28, 2020
5.820
6.000
5.750
5.900
17,128
+0.09(+1.55%)
May 27, 2020
5.820
5.820
5.760
5.810
8,007
-0.02(-0.34%)
May 26, 2020
5.750
5.910
5.750
5.830
9,428
+0.02(+0.34%)
May 22, 2020
6.000
6.042
5.750
5.810
30,700
-0.19(-3.17%)
May 21, 2020
6.410
6.410
6.000
6.000
19,531
-0.54(-8.26%)
May 20, 2020
6.110
6.540
6.110
6.540
5,125
+0.44(+7.21%)
May 19, 2020
7.000
7.000
6.060
6.100
18,797
-0.60(-8.96%)
May 18, 2020
6.320
6.700
6.320
6.700
1,961
+0.39(+6.18%)
May 15, 2020
6.260
6.390
6.250
6.310
4,200
+0.05(+0.80%)
May 14, 2020
6.620
6.620
6.250
6.260
14,129
-0.33(-5.01%)
May 13, 2020
7.000
7.000
6.250
6.590
52,390
-0.31(-4.49%)
May 12, 2020
7.100
7.100
6.900
6.900
21,800
-0.20(-2.82%)
May 11, 2020
7.280
7.400
6.910
7.100
19,124
-0.15(-2.07%)
May 08, 2020
7.290
7.300
6.900
7.250
11,200
+0.22(+3.13%)
May 07, 2020
7.000
7.030
6.990
7.030
11,617
+0.00(+0.00%)
May 06, 2020
7.130
7.280
7.000
7.030
22,327
-0.30(-4.09%)
May 05, 2020
7.200
7.460
7.200
7.330
3,490
+0.18(+2.52%)
May 04, 2020
7.204
7.337
7.150
7.150
22,143
-0.10(-1.38%)
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.