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
Whole Earth Brands Inc
(NQ:
FREE
)
4.840
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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 (%)
Mar 31, 2023
2.570
2.650
2.510
2.560
231,717
-0.02(-0.78%)
Mar 30, 2023
2.480
2.605
2.460
2.580
375,168
+0.13(+5.31%)
Mar 29, 2023
2.380
2.645
2.360
2.450
1,010,384
+0.10(+4.26%)
Mar 28, 2023
2.340
2.430
2.270
2.350
586,787
+0.05(+2.17%)
Mar 27, 2023
2.350
2.490
2.260
2.300
902,786
-0.06(-2.54%)
Mar 24, 2023
2.540
2.571
2.340
2.360
769,091
-0.23(-8.88%)
Mar 23, 2023
2.640
2.760
2.565
2.590
325,648
-0.04(-1.52%)
Mar 22, 2023
2.680
2.720
2.620
2.630
432,889
-0.08(-2.95%)
Mar 21, 2023
2.700
2.815
2.650
2.710
622,009
+0.06(+2.26%)
Mar 20, 2023
2.940
2.940
2.610
2.650
379,531
-0.30(-10.17%)
Mar 17, 2023
2.960
3.015
2.889
2.950
652,205
+0.00(+0.00%)
Mar 16, 2023
3.000
3.120
2.850
2.950
1,557,866
+0.10(+3.51%)
Mar 15, 2023
2.810
2.870
2.650
2.850
1,396,476
-0.03(-1.04%)
Mar 14, 2023
3.070
3.090
2.860
2.880
784,938
-0.06(-2.04%)
Mar 13, 2023
2.500
3.128
2.500
2.940
3,809,923
+0.42(+16.67%)
Mar 10, 2023
2.630
2.800
2.382
2.520
1,165,621
-0.12(-4.55%)
Mar 09, 2023
2.800
2.825
2.620
2.640
596,469
-0.16(-5.71%)
Mar 08, 2023
2.950
2.970
2.770
2.800
616,729
-0.16(-5.41%)
Mar 07, 2023
3.060
3.160
2.930
2.960
395,516
-0.09(-2.95%)
Mar 06, 2023
3.200
3.221
3.030
3.050
561,121
-0.14(-4.39%)
Mar 03, 2023
3.160
3.260
3.070
3.190
286,310
+0.04(+1.11%)
Mar 02, 2023
3.070
3.200
3.060
3.155
208,608
+0.05(+1.77%)
Mar 01, 2023
3.400
3.400
3.070
3.100
366,006
-0.34(-9.88%)
Feb 28, 2023
3.590
3.750
3.430
3.440
416,252
-0.11(-3.10%)
Feb 27, 2023
3.560
3.630
3.440
3.550
235,113
+0.00(+0.00%)
Feb 24, 2023
3.410
3.620
3.350
3.550
221,396
+0.06(+1.72%)
Feb 23, 2023
3.310
3.500
3.304
3.490
175,114
+0.21(+6.40%)
Feb 22, 2023
3.130
3.340
3.130
3.280
246,685
+0.14(+4.46%)
Feb 21, 2023
3.340
3.340
3.050
3.140
677,595
-0.23(-6.82%)
Feb 17, 2023
3.330
3.390
3.270
3.370
466,306
+0.06(+1.81%)
Feb 16, 2023
3.570
3.580
3.280
3.310
401,763
-0.29(-8.06%)
Feb 15, 2023
3.440
3.612
3.360
3.600
346,775
+0.16(+4.65%)
Feb 14, 2023
3.440
3.520
3.375
3.440
350,939
-0.03(-0.86%)
Feb 13, 2023
3.400
3.480
3.350
3.470
195,614
+0.08(+2.36%)
Feb 10, 2023
3.350
3.470
3.340
3.390
274,014
+0.03(+0.89%)
Feb 09, 2023
3.650
3.670
3.350
3.360
379,710
-0.27(-7.44%)
Feb 08, 2023
3.730
3.742
3.610
3.630
217,688
-0.13(-3.46%)
Feb 07, 2023
3.790
3.830
3.660
3.760
157,449
-0.04(-1.05%)
Feb 06, 2023
3.870
3.890
3.660
3.800
298,082
-0.09(-2.31%)
Feb 03, 2023
3.840
4.035
3.800
3.890
299,663
-0.04(-1.02%)
Feb 02, 2023
3.880
4.020
3.810
3.930
348,661
+0.14(+3.69%)
Feb 01, 2023
3.790
3.870
3.560
3.790
506,829
+0.00(+0.00%)
Jan 31, 2023
3.760
3.800
3.720
3.790
262,693
+0.03(+0.80%)
Jan 30, 2023
3.780
3.800
3.680
3.760
130,010
-0.05(-1.31%)
Jan 27, 2023
3.860
3.895
3.800
3.810
157,968
-0.06(-1.55%)
Jan 26, 2023
3.930
3.960
3.810
3.870
178,923
-0.04(-1.02%)
Jan 25, 2023
4.160
4.160
3.840
3.910
426,408
-0.25(-6.01%)
Jan 24, 2023
4.520
4.520
4.130
4.160
245,285
-0.31(-6.94%)
Jan 23, 2023
4.530
4.570
4.460
4.470
128,953
-0.03(-0.67%)
Jan 20, 2023
4.530
4.530
4.430
4.500
123,578
+0.03(+0.67%)
Jan 19, 2023
4.420
4.480
4.345
4.470
110,509
+0.03(+0.68%)
Jan 18, 2023
4.670
4.720
4.370
4.440
220,445
-0.19(-4.10%)
Jan 17, 2023
4.440
4.650
4.425
4.630
260,528
+0.23(+5.23%)
Jan 13, 2023
4.070
4.440
4.070
4.400
207,439
+0.28(+6.80%)
Jan 12, 2023
3.870
4.140
3.800
4.120
263,409
+0.31(+8.14%)
Jan 11, 2023
3.710
3.848
3.630
3.810
133,445
+0.10(+2.70%)
Jan 10, 2023
3.800
3.830
3.660
3.710
185,359
-0.07(-1.85%)
Jan 09, 2023
3.810
3.860
3.690
3.780
307,799
-0.01(-0.26%)
Jan 06, 2023
3.930
3.941
3.646
3.790
389,022
-0.13(-3.32%)
Jan 05, 2023
4.070
4.080
3.860
3.920
227,550
-0.23(-5.54%)
Jan 04, 2023
4.180
4.250
4.050
4.150
163,025
+0.06(+1.47%)
Jan 03, 2023
4.080
4.174
3.995
4.090
179,226
+0.02(+0.49%)
Dec 30, 2022
4.130
4.310
4.040
4.070
149,877
-0.09(-2.16%)
Dec 29, 2022
4.180
4.215
3.970
4.160
331,017
-0.01(-0.24%)
Dec 28, 2022
4.070
4.220
4.060
4.170
179,681
+0.10(+2.46%)
Dec 27, 2022
4.160
4.451
4.051
4.070
209,899
-0.04(-0.97%)
Dec 23, 2022
4.070
4.210
4.053
4.110
198,917
+0.09(+2.24%)
Dec 22, 2022
3.800
4.050
3.800
4.020
273,274
+0.23(+6.07%)
Dec 21, 2022
3.670
3.790
3.619
3.790
355,098
+0.15(+4.12%)
Dec 20, 2022
3.620
3.810
3.580
3.640
484,613
+0.00(+0.00%)
Dec 19, 2022
3.800
3.810
3.570
3.640
289,200
-0.18(-4.71%)
Dec 16, 2022
3.610
3.830
3.605
3.820
314,747
+0.14(+3.80%)
Dec 15, 2022
3.620
3.750
3.570
3.680
243,134
+0.01(+0.27%)
Dec 14, 2022
3.920
3.970
3.570
3.670
491,181
-0.26(-6.62%)
Dec 13, 2022
4.060
4.110
3.885
3.930
2,038,415
-0.05(-1.26%)
Dec 12, 2022
4.070
4.160
3.930
3.980
737,978
-0.27(-6.24%)
Dec 09, 2022
4.350
4.360
4.040
4.245
227,865
-0.12(-2.64%)
Dec 08, 2022
4.240
4.410
4.100
4.360
249,496
+0.15(+3.56%)
Dec 07, 2022
4.390
4.460
4.160
4.210
364,613
-0.18(-4.10%)
Dec 06, 2022
4.130
4.400
4.092
4.390
426,945
+0.27(+6.55%)
Dec 05, 2022
4.190
4.390
4.030
4.120
283,398
-0.12(-2.83%)
Dec 02, 2022
4.170
4.260
4.110
4.240
150,947
+0.01(+0.24%)
Dec 01, 2022
4.210
4.270
4.140
4.230
289,051
-0.10(-2.31%)
Nov 30, 2022
3.840
4.350
3.740
4.330
547,556
+0.47(+12.18%)
Nov 29, 2022
3.800
3.940
3.680
3.860
212,917
+0.03(+0.78%)
Nov 28, 2022
3.910
3.910
3.638
3.830
201,394
-0.08(-2.05%)
Nov 25, 2022
3.850
3.950
3.700
3.910
122,006
+0.06(+1.56%)
Nov 23, 2022
3.660
3.920
3.450
3.850
310,121
+0.18(+4.90%)
Nov 22, 2022
3.350
3.670
3.270
3.670
400,580
+0.41(+12.58%)
Nov 21, 2022
3.240
3.310
3.175
3.260
107,538
+0.01(+0.31%)
Nov 18, 2022
3.280
3.290
3.184
3.250
309,222
+0.04(+1.25%)
Nov 17, 2022
3.350
3.370
3.120
3.210
350,527
-0.17(-5.03%)
Nov 16, 2022
3.350
3.460
3.335
3.380
1,578,674
+0.01(+0.30%)
Nov 15, 2022
3.220
3.480
3.220
3.370
1,481,274
+0.19(+5.97%)
Nov 14, 2022
3.180
3.260
3.140
3.180
192,713
-0.03(-0.93%)
Nov 11, 2022
3.260
3.300
3.140
3.210
238,306
+0.00(+0.00%)
Nov 10, 2022
3.280
3.420
3.190
3.210
191,184
+0.06(+1.90%)
Nov 09, 2022
3.200
3.490
3.075
3.150
563,766
-0.41(-11.52%)
Nov 08, 2022
3.510
3.670
3.430
3.560
266,550
+0.09(+2.59%)
Nov 07, 2022
3.420
3.520
3.370
3.470
171,674
+0.06(+1.76%)
Nov 04, 2022
3.230
3.500
3.230
3.410
190,124
+0.21(+6.56%)
Nov 03, 2022
3.230
3.280
3.190
3.200
189,107
-0.09(-2.74%)
Nov 02, 2022
3.500
3.500
3.280
3.290
264,479
-0.17(-4.91%)
Nov 01, 2022
3.490
3.555
3.440
3.460
376,708
+0.01(+0.29%)
Oct 31, 2022
3.410
3.520
3.345
3.450
704,535
+0.10(+2.99%)
Oct 28, 2022
3.190
3.360
3.110
3.350
194,575
+0.18(+5.68%)
Oct 27, 2022
3.350
3.350
3.110
3.170
369,014
-0.11(-3.35%)
Oct 26, 2022
3.340
3.440
3.270
3.280
188,867
-0.04(-1.20%)
Oct 25, 2022
3.090
3.420
3.090
3.320
544,815
+0.20(+6.41%)
Oct 24, 2022
3.190
3.190
3.030
3.120
508,776
+0.02(+0.65%)
Oct 21, 2022
3.140
3.160
3.010
3.100
247,189
+0.00(+0.00%)
Oct 20, 2022
3.110
3.240
3.000
3.100
248,819
-0.02(-0.64%)
Oct 19, 2022
3.320
3.550
3.075
3.120
363,006
-0.23(-6.87%)
Oct 18, 2022
3.510
3.610
3.340
3.350
183,122
-0.13(-3.74%)
Oct 17, 2022
3.420
3.490
3.330
3.480
187,162
+0.15(+4.50%)
Oct 14, 2022
3.590
3.590
3.300
3.330
200,356
-0.25(-6.98%)
Oct 13, 2022
3.420
3.620
3.370
3.580
187,475
+0.12(+3.47%)
Oct 12, 2022
3.420
3.580
3.300
3.460
346,402
+0.08(+2.37%)
Oct 11, 2022
3.510
3.570
3.360
3.380
357,989
-0.09(-2.59%)
Oct 10, 2022
3.620
3.660
3.450
3.470
157,847
-0.10(-2.80%)
Oct 07, 2022
3.720
3.720
3.520
3.570
187,787
-0.01(-0.28%)
Oct 06, 2022
3.630
3.695
3.540
3.580
214,214
-0.04(-1.10%)
Oct 05, 2022
3.800
3.800
3.620
3.620
173,104
-0.18(-4.74%)
Oct 04, 2022
3.750
3.880
3.750
3.800
507,255
+0.11(+2.98%)
Oct 03, 2022
3.970
3.970
3.670
3.690
412,560
-0.15(-3.91%)
Sep 30, 2022
3.980
4.070
3.830
3.840
287,578
-0.17(-4.24%)
Sep 29, 2022
4.210
4.260
3.845
4.010
331,816
-0.29(-6.74%)
Sep 28, 2022
4.100
4.330
4.030
4.300
275,063
+0.19(+4.62%)
Sep 27, 2022
4.300
4.340
4.010
4.110
283,074
-0.19(-4.42%)
Sep 26, 2022
4.370
4.458
4.240
4.300
155,130
-0.06(-1.38%)
Sep 23, 2022
4.690
4.690
4.290
4.360
254,657
-0.39(-8.21%)
Sep 22, 2022
4.820
4.860
4.735
4.750
245,553
-0.07(-1.45%)
Sep 21, 2022
4.770
4.970
4.720
4.820
245,717
+0.08(+1.69%)
Sep 20, 2022
4.610
4.835
4.610
4.740
270,844
-0.05(-1.04%)
Sep 19, 2022
4.680
4.800
4.645
4.790
186,617
+0.06(+1.27%)
Sep 16, 2022
4.510
4.770
4.475
4.730
597,944
+0.21(+4.65%)
Sep 15, 2022
4.560
4.720
4.500
4.520
194,778
-0.09(-1.95%)
Sep 14, 2022
4.760
4.760
4.560
4.610
196,895
-0.15(-3.15%)
Sep 13, 2022
4.860
4.980
4.720
4.760
227,436
-0.22(-4.42%)
Sep 12, 2022
5.100
5.100
4.960
4.980
210,158
-0.07(-1.39%)
Sep 09, 2022
4.960
5.070
4.900
5.050
154,941
+0.11(+2.23%)
Sep 08, 2022
5.000
5.090
4.880
4.940
246,753
-0.08(-1.59%)
Sep 07, 2022
4.750
5.080
4.650
5.020
453,206
+0.30(+6.36%)
Sep 06, 2022
5.020
5.120
4.545
4.720
1,250,836
-0.32(-6.35%)
Sep 02, 2022
5.010
5.140
4.830
5.040
400,539
+0.03(+0.60%)
Sep 01, 2022
5.150
5.150
4.920
5.010
279,594
-0.10(-1.96%)
Aug 31, 2022
5.070
5.190
5.010
5.110
227,750
+0.04(+0.79%)
Aug 30, 2022
5.230
5.230
4.960
5.070
265,588
-0.18(-3.43%)
Aug 29, 2022
5.390
5.420
5.220
5.250
225,275
-0.21(-3.85%)
Aug 26, 2022
5.610
5.690
5.420
5.460
184,914
-0.17(-3.02%)
Aug 25, 2022
5.850
5.850
5.610
5.630
114,144
-0.07(-1.23%)
Aug 24, 2022
5.810
5.860
5.640
5.700
149,565
-0.16(-2.73%)
Aug 23, 2022
5.900
5.960
5.840
5.860
220,386
-0.05(-0.85%)
Aug 22, 2022
5.990
6.110
5.820
5.910
171,794
-0.14(-2.31%)
Aug 19, 2022
5.980
6.080
5.900
6.050
275,378
+0.00(+0.00%)
Aug 18, 2022
6.300
6.305
6.040
6.050
106,211
-0.26(-4.12%)
Aug 17, 2022
6.140
6.410
6.140
6.310
304,170
+0.00(+0.00%)
Aug 16, 2022
6.270
6.310
6.200
6.310
175,898
+0.06(+0.96%)
Aug 15, 2022
6.280
6.300
6.230
6.250
241,936
-0.12(-1.88%)
Aug 12, 2022
6.560
6.740
6.320
6.370
390,319
-0.23(-3.48%)
Aug 11, 2022
6.350
6.660
6.310
6.600
188,948
+0.31(+4.93%)
Aug 10, 2022
6.350
6.400
6.230
6.290
157,093
-0.06(-0.94%)
Aug 09, 2022
6.150
6.410
5.854
6.350
369,734
+0.41(+6.90%)
Aug 08, 2022
5.640
6.060
5.530
5.940
693,433
+0.36(+6.45%)
Aug 05, 2022
5.590
5.700
5.550
5.580
294,593
-0.04(-0.71%)
Aug 04, 2022
5.510
5.730
5.500
5.620
339,594
+0.10(+1.81%)
Aug 03, 2022
5.510
5.630
5.487
5.520
456,436
-0.01(-0.18%)
Aug 02, 2022
5.430
5.615
5.420
5.530
454,775
+0.06(+1.10%)
Aug 01, 2022
5.320
5.520
5.300
5.470
259,547
+0.09(+1.67%)
Jul 29, 2022
5.540
5.630
5.360
5.380
299,781
-0.15(-2.71%)
Jul 28, 2022
5.550
5.620
5.370
5.530
144,113
-0.06(-1.07%)
Jul 27, 2022
5.650
5.810
5.510
5.590
134,901
-0.01(-0.18%)
Jul 26, 2022
5.670
5.690
5.550
5.600
137,470
-0.08(-1.41%)
Jul 25, 2022
5.740
5.790
5.580
5.680
137,745
-0.03(-0.53%)
Jul 22, 2022
5.930
5.935
5.690
5.710
120,227
-0.27(-4.52%)
Jul 21, 2022
6.050
6.090
5.930
5.980
171,682
-0.08(-1.32%)
Jul 20, 2022
5.980
6.170
5.980
6.060
314,221
+0.10(+1.68%)
Jul 19, 2022
5.980
6.060
5.820
5.960
67,801
+0.06(+1.02%)
Jul 18, 2022
5.940
6.180
5.880
5.900
191,351
-0.03(-0.51%)
Jul 15, 2022
5.770
5.935
5.650
5.930
145,132
+0.25(+4.40%)
Jul 14, 2022
5.650
5.700
5.595
5.680
81,577
-0.04(-0.70%)
Jul 13, 2022
5.580
5.770
5.570
5.720
138,328
+0.07(+1.24%)
Jul 12, 2022
5.810
5.880
5.640
5.650
132,829
-0.21(-3.58%)
Jul 11, 2022
6.000
6.050
5.850
5.860
142,430
-0.20(-3.30%)
Jul 08, 2022
5.990
6.185
5.990
6.060
86,497
-0.01(-0.16%)
Jul 07, 2022
6.100
6.220
6.040
6.070
133,075
+0.01(+0.17%)
Jul 06, 2022
6.300
6.360
6.060
6.060
87,184
-0.25(-3.96%)
Jul 05, 2022
6.190
6.340
6.070
6.310
206,480
+0.03(+0.48%)
Jul 01, 2022
6.160
6.350
6.160
6.280
186,055
+0.08(+1.29%)
Jun 30, 2022
6.020
6.210
5.940
6.200
201,999
+0.11(+1.81%)
Jun 29, 2022
6.220
6.280
6.060
6.090
146,637
-0.08(-1.30%)
Jun 28, 2022
6.490
6.670
6.125
6.170
102,729
-0.31(-4.78%)
Jun 27, 2022
6.560
6.650
6.420
6.480
173,547
-0.02(-0.31%)
Jun 24, 2022
6.290
6.630
6.290
6.500
532,921
+0.27(+4.33%)
Jun 23, 2022
6.230
6.320
6.220
6.230
123,340
+0.03(+0.48%)
Jun 22, 2022
6.310
6.490
6.120
6.200
200,070
-0.13(-2.05%)
Jun 21, 2022
6.230
6.450
6.200
6.330
199,778
+0.14(+2.26%)
Jun 17, 2022
6.260
6.300
6.040
6.190
214,939
-0.04(-0.64%)
Jun 16, 2022
6.420
6.420
6.160
6.230
231,541
-0.36(-5.46%)
Jun 15, 2022
6.570
6.700
6.490
6.590
170,825
+0.06(+0.92%)
Jun 14, 2022
6.470
6.565
6.350
6.530
138,477
+0.05(+0.77%)
Jun 13, 2022
6.700
6.760
6.460
6.480
172,941
-0.40(-5.81%)
Jun 10, 2022
6.990
6.990
6.800
6.880
129,850
-0.08(-1.15%)
Jun 09, 2022
6.930
7.020
6.820
6.960
96,671
+0.00(+0.00%)
Jun 08, 2022
7.030
7.180
6.910
6.960
87,187
-0.11(-1.56%)
Jun 07, 2022
6.990
7.090
6.930
7.070
68,875
+0.00(+0.00%)
Jun 06, 2022
7.040
7.089
6.960
7.070
115,767
+0.08(+1.14%)
Jun 03, 2022
7.140
7.180
6.920
6.990
146,990
-0.16(-2.24%)
Jun 02, 2022
7.190
7.375
7.120
7.150
130,465
-0.10(-1.38%)
Jun 01, 2022
6.930
7.340
6.900
7.250
300,191
+0.41(+5.99%)
May 31, 2022
6.880
6.960
6.775
6.840
98,876
-0.04(-0.58%)
May 27, 2022
6.870
6.995
6.720
6.880
165,920
+0.05(+0.73%)
May 26, 2022
6.740
6.950
6.630
6.830
130,591
+0.12(+1.79%)
May 25, 2022
6.380
6.720
6.350
6.710
153,226
+0.30(+4.68%)
May 24, 2022
6.540
6.680
6.370
6.410
132,870
-0.24(-3.61%)
May 23, 2022
6.720
6.810
6.610
6.650
126,735
-0.02(-0.30%)
May 20, 2022
6.580
6.720
6.390
6.670
197,156
+0.16(+2.46%)
May 19, 2022
6.250
6.530
6.200
6.510
265,598
+0.23(+3.66%)
May 18, 2022
6.710
6.715
6.200
6.280
320,802
-0.49(-7.24%)
May 17, 2022
6.670
6.950
6.490
6.770
236,279
+0.22(+3.36%)
May 16, 2022
6.550
6.710
6.400
6.550
175,236
-0.07(-1.06%)
May 13, 2022
6.460
6.720
6.400
6.620
251,939
+0.25(+3.92%)
May 12, 2022
6.320
6.604
6.200
6.370
237,853
+0.02(+0.31%)
May 11, 2022
6.460
6.650
6.275
6.350
166,346
-0.13(-2.01%)
May 10, 2022
6.470
6.700
6.030
6.480
307,649
+0.22(+3.51%)
May 09, 2022
6.270
6.430
6.200
6.260
356,273
-0.07(-1.11%)
May 06, 2022
6.660
6.740
6.320
6.330
171,630
-0.31(-4.67%)
May 05, 2022
6.790
6.850
6.550
6.640
214,943
-0.25(-3.63%)
May 04, 2022
7.100
7.160
6.620
6.890
216,988
-0.24(-3.37%)
May 03, 2022
7.020
7.130
6.980
7.130
217,581
+0.10(+1.42%)
May 02, 2022
6.920
7.040
6.800
7.030
222,539
+0.12(+1.74%)
Apr 29, 2022
6.950
7.080
6.820
6.910
225,600
-0.02(-0.29%)
Apr 28, 2022
6.990
6.990
6.650
6.930
168,207
+0.04(+0.58%)
Apr 27, 2022
6.910
6.990
6.820
6.890
174,369
-0.01(-0.14%)
Apr 26, 2022
7.170
7.249
6.840
6.900
189,734
-0.35(-4.83%)
Apr 25, 2022
7.090
7.380
6.980
7.250
313,645
+0.11(+1.54%)
Apr 22, 2022
7.240
7.260
7.080
7.140
95,121
-0.12(-1.65%)
Apr 21, 2022
7.540
7.710
7.240
7.260
137,358
-0.21(-2.81%)
Apr 20, 2022
7.820
7.880
7.375
7.470
137,792
-0.30(-3.86%)
Apr 19, 2022
7.510
7.920
7.500
7.770
267,695
+0.27(+3.60%)
Apr 18, 2022
7.530
7.610
7.370
7.500
219,221
-0.04(-0.53%)
Apr 14, 2022
7.460
7.620
7.360
7.540
244,778
+0.08(+1.07%)
Apr 13, 2022
7.410
7.480
7.340
7.460
218,776
+0.06(+0.81%)
Apr 12, 2022
7.370
7.630
7.190
7.400
326,233
+0.09(+1.23%)
Apr 11, 2022
7.010
7.320
6.920
7.310
277,059
+0.26(+3.69%)
Apr 08, 2022
7.220
7.220
7.000
7.050
142,898
-0.19(-2.62%)
Apr 07, 2022
7.010
7.310
6.910
7.240
347,898
+0.22(+3.13%)
Apr 06, 2022
6.900
7.090
6.710
7.020
812,451
+0.14(+2.03%)
Apr 05, 2022
7.180
7.200
6.880
6.880
189,500
-0.33(-4.58%)
Apr 04, 2022
7.290
7.290
7.086
7.210
136,803
-0.06(-0.83%)
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.