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 (%)
Oct 31, 2023
3.460
3.570
3.420
3.540
96,144
+0.09(+2.61%)
Oct 30, 2023
3.400
3.470
3.400
3.450
82,998
+0.04(+1.17%)
Oct 27, 2023
3.470
3.540
3.400
3.410
103,397
-0.07(-2.01%)
Oct 26, 2023
3.390
3.495
3.390
3.480
100,229
+0.12(+3.57%)
Oct 25, 2023
3.330
3.380
3.300
3.360
88,852
+0.04(+1.20%)
Oct 24, 2023
3.310
3.410
3.290
3.320
250,975
+0.03(+0.91%)
Oct 23, 2023
3.310
3.380
3.290
3.290
162,816
-0.11(-3.24%)
Oct 20, 2023
3.280
3.400
3.230
3.400
145,252
+0.13(+3.98%)
Oct 19, 2023
3.330
3.340
3.230
3.270
214,060
-0.06(-1.80%)
Oct 18, 2023
3.330
3.410
3.300
3.330
169,546
-0.01(-0.30%)
Oct 17, 2023
3.350
3.435
3.330
3.340
205,547
+0.00(+0.00%)
Oct 16, 2023
3.340
3.350
3.280
3.340
82,056
+0.05(+1.52%)
Oct 13, 2023
3.230
3.350
3.200
3.290
173,189
+0.04(+1.23%)
Oct 12, 2023
3.400
3.400
3.200
3.250
359,422
-0.17(-4.97%)
Oct 11, 2023
3.510
3.530
3.390
3.420
202,806
-0.09(-2.56%)
Oct 10, 2023
3.560
3.620
3.490
3.510
152,924
-0.04(-1.13%)
Oct 09, 2023
3.570
3.570
3.545
3.550
98,216
-0.07(-1.93%)
Oct 06, 2023
3.670
3.670
3.550
3.620
68,327
-0.04(-1.09%)
Oct 05, 2023
3.630
3.710
3.630
3.660
83,462
+0.03(+0.83%)
Oct 04, 2023
3.540
3.665
3.540
3.630
145,074
+0.08(+2.25%)
Oct 03, 2023
3.550
3.560
3.530
3.550
137,279
+0.01(+0.28%)
Oct 02, 2023
3.560
3.590
3.540
3.540
79,507
-0.06(-1.67%)
Sep 29, 2023
3.586
3.635
3.580
3.600
47,441
+0.02(+0.56%)
Sep 28, 2023
3.550
3.590
3.505
3.580
95,800
+0.03(+0.85%)
Sep 27, 2023
3.560
3.590
3.450
3.550
228,103
+0.01(+0.28%)
Sep 26, 2023
3.490
3.555
3.440
3.540
167,063
+0.05(+1.43%)
Sep 25, 2023
3.550
3.505
3.490
3.490
41,468
-0.06(-1.69%)
Sep 22, 2023
3.630
3.640
3.510
3.550
139,730
-0.09(-2.47%)
Sep 21, 2023
3.660
3.665
3.640
3.640
71,076
-0.06(-1.62%)
Sep 20, 2023
3.680
3.730
3.660
3.700
205,644
+0.09(+2.49%)
Sep 19, 2023
3.510
3.620
3.500
3.610
101,824
+0.11(+3.14%)
Sep 18, 2023
3.570
3.570
3.490
3.500
146,899
-0.10(-2.78%)
Sep 15, 2023
3.620
3.649
3.590
3.600
185,751
+0.00(+0.00%)
Sep 14, 2023
3.530
3.620
3.480
3.600
98,328
+0.08(+2.27%)
Sep 13, 2023
3.550
3.590
3.445
3.520
157,156
+0.08(+2.33%)
Sep 12, 2023
3.610
3.610
3.440
3.440
70,884
-0.09(-2.55%)
Sep 11, 2023
3.610
3.610
3.495
3.530
244,026
+0.00(+0.00%)
Sep 08, 2023
3.550
3.565
3.500
3.530
148,378
-0.02(-0.56%)
Sep 07, 2023
3.610
3.630
3.550
3.550
99,895
-0.08(-2.20%)
Sep 06, 2023
3.740
3.740
3.620
3.630
145,649
-0.11(-2.94%)
Sep 05, 2023
3.790
3.800
3.700
3.740
209,795
-0.10(-2.60%)
Sep 01, 2023
3.820
3.850
3.440
3.840
166,227
+0.03(+0.79%)
Aug 31, 2023
3.790
3.820
3.740
3.810
215,117
+0.04(+1.06%)
Aug 30, 2023
3.660
3.780
3.650
3.770
84,067
+0.12(+3.15%)
Aug 29, 2023
3.580
3.670
3.580
3.655
88,990
+0.06(+1.81%)
Aug 28, 2023
3.660
3.660
3.540
3.590
164,229
-0.06(-1.64%)
Aug 25, 2023
3.700
3.700
3.620
3.650
99,201
-0.05(-1.35%)
Aug 24, 2023
3.720
3.720
3.660
3.700
188,335
-0.04(-1.07%)
Aug 23, 2023
3.740
3.794
3.650
3.740
214,793
-0.01(-0.27%)
Aug 22, 2023
3.870
3.870
3.720
3.750
384,142
-0.11(-2.85%)
Aug 21, 2023
3.960
4.000
3.850
3.860
122,366
-0.10(-2.53%)
Aug 18, 2023
3.950
3.980
3.884
3.960
460,261
+0.03(+0.76%)
Aug 17, 2023
3.940
3.950
3.783
3.930
129,268
-0.01(-0.25%)
Aug 16, 2023
3.910
3.950
3.890
3.940
269,972
+0.01(+0.25%)
Aug 15, 2023
3.880
3.950
3.880
3.930
123,796
+0.02(+0.51%)
Aug 14, 2023
3.900
3.935
3.840
3.910
177,737
+0.01(+0.26%)
Aug 11, 2023
3.910
3.910
3.860
3.900
134,407
-0.01(-0.26%)
Aug 10, 2023
3.760
3.930
3.750
3.910
189,575
+0.08(+2.09%)
Aug 09, 2023
3.920
4.100
3.820
3.830
346,209
-0.07(-1.79%)
Aug 08, 2023
3.970
3.970
3.885
3.900
147,250
-0.10(-2.50%)
Aug 07, 2023
4.020
4.040
3.920
4.000
118,120
-0.02(-0.50%)
Aug 04, 2023
4.010
4.060
3.980
4.020
176,670
+0.02(+0.50%)
Aug 03, 2023
4.030
4.080
3.985
4.000
133,880
-0.01(-0.25%)
Aug 02, 2023
4.000
4.050
3.920
4.010
361,277
+0.00(+0.00%)
Aug 01, 2023
4.040
4.045
4.000
4.010
126,905
-0.04(-0.99%)
Jul 31, 2023
4.060
4.175
4.030
4.050
187,020
-0.01(-0.25%)
Jul 28, 2023
4.140
4.150
4.020
4.060
157,542
-0.07(-1.69%)
Jul 27, 2023
4.140
4.200
4.120
4.130
188,231
+0.00(+0.00%)
Jul 26, 2023
4.000
4.158
4.000
4.130
126,776
+0.14(+3.51%)
Jul 25, 2023
4.020
4.050
3.950
3.990
136,538
-0.05(-1.24%)
Jul 24, 2023
4.020
4.050
3.970
4.040
148,020
+0.02(+0.50%)
Jul 21, 2023
4.050
4.050
3.965
4.020
129,238
+0.00(+0.00%)
Jul 20, 2023
4.070
4.070
4.000
4.020
194,299
-0.05(-1.23%)
Jul 19, 2023
4.000
4.140
3.910
4.070
295,408
+0.00(+0.00%)
Jul 18, 2023
4.210
4.210
4.060
4.070
464,236
-0.12(-2.86%)
Jul 17, 2023
4.090
4.255
4.060
4.190
392,613
+0.12(+2.95%)
Jul 14, 2023
3.960
4.100
3.940
4.070
418,060
+0.11(+2.78%)
Jul 13, 2023
3.970
4.005
3.935
3.960
399,417
-0.02(-0.50%)
Jul 12, 2023
3.970
4.040
3.960
3.980
249,992
+0.02(+0.51%)
Jul 11, 2023
3.890
3.995
3.870
3.960
356,806
+0.09(+2.33%)
Jul 10, 2023
3.960
4.000
3.860
3.870
273,007
-0.05(-1.28%)
Jul 07, 2023
3.920
4.015
3.905
3.920
236,027
+0.04(+1.03%)
Jul 06, 2023
3.970
4.000
3.880
3.880
453,734
-0.06(-1.52%)
Jul 05, 2023
3.950
4.045
3.900
3.940
498,987
+0.03(+0.77%)
Jul 03, 2023
4.000
4.080
3.900
3.910
330,452
-0.11(-2.74%)
Jun 30, 2023
4.000
4.100
3.980
4.020
1,062,664
+0.04(+1.01%)
Jun 29, 2023
3.860
4.010
3.835
3.980
1,200,883
+0.12(+3.11%)
Jun 28, 2023
3.870
3.950
3.830
3.860
1,201,598
+0.01(+0.26%)
Jun 27, 2023
3.920
3.965
3.850
3.850
890,367
-0.05(-1.28%)
Jun 26, 2023
3.670
4.060
3.600
3.900
5,413,544
+0.78(+25.00%)
Jun 23, 2023
3.110
3.290
3.060
3.120
5,522,513
-0.01(-0.32%)
Jun 22, 2023
2.850
3.200
2.660
3.130
1,038,280
+0.44(+16.36%)
Jun 21, 2023
3.000
3.000
2.652
2.690
341,754
-0.31(-10.33%)
Jun 20, 2023
3.080
3.120
2.910
3.000
498,472
-0.07(-2.28%)
Jun 16, 2023
3.010
3.080
2.875
3.070
1,140,328
+0.10(+3.37%)
Jun 15, 2023
2.920
2.990
2.895
2.970
263,827
+0.51(+20.73%)
May 08, 2023
2.380
2.510
2.360
2.460
218,530
+0.07(+2.93%)
May 05, 2023
2.300
2.415
2.300
2.390
365,148
+0.11(+4.82%)
May 04, 2023
2.260
2.305
2.240
2.280
160,609
+0.00(+0.00%)
May 03, 2023
2.280
2.325
2.270
2.280
130,030
+0.01(+0.44%)
May 02, 2023
2.370
2.390
2.265
2.270
202,947
-0.09(-3.81%)
May 01, 2023
2.390
2.410
2.340
2.360
115,007
-0.04(-1.67%)
Apr 28, 2023
2.350
2.400
2.320
2.400
212,821
+0.05(+2.13%)
Apr 27, 2023
2.350
2.370
2.315
2.350
162,256
+0.01(+0.43%)
Apr 26, 2023
2.340
2.405
2.315
2.340
193,650
+0.04(+1.74%)
Apr 25, 2023
2.260
2.465
2.192
2.300
979,440
+0.09(+4.07%)
Apr 24, 2023
2.150
2.220
2.090
2.210
389,975
+0.06(+2.79%)
Apr 21, 2023
2.280
2.285
2.130
2.150
448,835
-0.15(-6.52%)
Apr 20, 2023
2.350
2.350
2.245
2.300
275,709
-0.06(-2.54%)
Apr 19, 2023
2.240
2.409
2.240
2.360
422,940
+0.09(+3.96%)
Apr 18, 2023
2.470
2.500
2.240
2.270
525,336
-0.22(-8.84%)
Apr 17, 2023
2.590
2.605
2.455
2.490
528,978
-0.11(-4.23%)
Apr 14, 2023
2.580
2.629
2.545
2.600
236,212
+0.00(+0.00%)
Apr 13, 2023
2.510
2.610
2.485
2.600
289,750
+0.12(+4.84%)
Apr 12, 2023
2.440
2.519
2.420
2.480
325,821
+0.04(+1.64%)
Apr 11, 2023
2.400
2.510
2.400
2.440
365,146
+0.05(+2.09%)
Apr 10, 2023
2.410
2.410
2.250
2.390
425,511
+0.01(+0.42%)
Apr 06, 2023
2.420
2.460
2.350
2.380
212,068
-0.03(-1.24%)
Apr 05, 2023
2.550
2.550
2.345
2.410
241,875
-0.16(-6.23%)
Apr 04, 2023
2.490
2.680
2.460
2.570
460,900
+0.08(+3.21%)
Apr 03, 2023
2.600
2.650
2.440
2.490
462,080
-0.07(-2.73%)
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
+0.15(+4.35%)
Feb 14, 2023
3.440
3.520
3.375
3.450
350,939
-0.02(-0.58%)
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%)
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.