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 (%)
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%)
Apr 01, 2022
7.220
7.280
7.058
7.270
124,291
+0.11(+1.54%)
Mar 31, 2022
7.390
7.450
7.040
7.160
231,074
-0.23(-3.11%)
Mar 30, 2022
7.460
7.660
7.350
7.390
288,334
-0.05(-0.67%)
Mar 29, 2022
7.330
7.694
7.330
7.440
217,823
+0.14(+1.92%)
Mar 28, 2022
7.450
7.580
7.170
7.300
305,506
-0.16(-2.14%)
Mar 25, 2022
7.220
7.560
7.100
7.460
259,696
+0.22(+3.04%)
Mar 24, 2022
7.300
7.420
7.080
7.240
1,623,370
+0.02(+0.28%)
Mar 23, 2022
7.150
7.290
7.000
7.220
423,428
+0.10(+1.40%)
Mar 22, 2022
7.080
7.359
7.020
7.120
162,297
+0.07(+0.99%)
Mar 21, 2022
7.390
7.590
6.960
7.050
416,749
-0.34(-4.60%)
Mar 18, 2022
7.320
7.510
7.280
7.390
388,282
-0.01(-0.14%)
Mar 17, 2022
7.060
7.480
6.980
7.400
664,300
+0.34(+4.82%)
Mar 16, 2022
6.800
7.080
6.710
7.060
854,192
+0.37(+5.53%)
Mar 15, 2022
7.110
7.140
6.635
6.690
689,297
-0.45(-6.37%)
Mar 14, 2022
7.250
8.280
7.070
7.145
1,175,356
-1.57(-17.97%)
Mar 11, 2022
9.050
9.090
8.700
8.710
182,725
-0.33(-3.65%)
Mar 10, 2022
8.940
9.070
8.780
9.040
170,535
-0.07(-0.77%)
Mar 09, 2022
8.790
9.170
8.790
9.110
167,581
+0.35(+4.00%)
Mar 08, 2022
8.900
9.160
8.610
8.760
332,966
-0.11(-1.24%)
Mar 07, 2022
9.120
9.120
8.840
8.870
151,219
-0.20(-2.21%)
Mar 04, 2022
8.890
9.080
8.778
9.070
230,804
+0.08(+0.89%)
Mar 03, 2022
9.280
9.285
8.950
8.990
85,757
-0.26(-2.81%)
Mar 02, 2022
9.150
9.420
9.130
9.250
176,819
+0.15(+1.65%)
Mar 01, 2022
9.470
9.530
9.040
9.100
174,297
-0.39(-4.11%)
Feb 28, 2022
9.180
9.540
9.170
9.490
167,395
+0.21(+2.26%)
Feb 25, 2022
9.210
9.310
9.100
9.280
112,209
+0.12(+1.31%)
Feb 24, 2022
8.730
9.180
8.431
9.160
191,799
+0.23(+2.58%)
Feb 23, 2022
9.060
9.076
8.910
8.930
137,377
-0.11(-1.22%)
Feb 22, 2022
9.120
9.485
8.920
9.040
361,863
-0.18(-1.95%)
Feb 18, 2022
9.220
0
-0.08(-0.86%)
Feb 17, 2022
9.570
9.579
9.300
9.300
115,346
-0.28(-2.92%)
Feb 16, 2022
9.620
9.890
9.485
9.580
139,205
-0.05(-0.52%)
Feb 15, 2022
9.300
9.720
9.300
9.630
430,868
+0.42(+4.56%)
Feb 14, 2022
9.190
9.260
9.102
9.210
254,132
+0.04(+0.44%)
Feb 11, 2022
9.210
9.360
9.110
9.170
198,267
-0.03(-0.33%)
Feb 10, 2022
9.180
9.280
9.000
9.200
292,396
-0.03(-0.33%)
Feb 09, 2022
9.280
9.360
9.220
9.230
170,466
-0.05(-0.54%)
Feb 08, 2022
9.120
9.330
9.075
9.280
158,885
+0.18(+1.98%)
Feb 07, 2022
9.120
9.320
9.060
9.100
133,288
-0.05(-0.55%)
Feb 04, 2022
9.120
9.160
8.890
9.150
163,976
-0.03(-0.33%)
Feb 03, 2022
9.060
9.290
9.180
232,836
+0.03(+0.33%)
Feb 02, 2022
9.650
9.700
9.130
9.150
224,487
-0.50(-5.18%)
Feb 01, 2022
9.470
9.770
9.375
9.650
394,590
+0.17(+1.79%)
Jan 31, 2022
9.080
9.490
9.480
253,162
+0.35(+3.83%)
Jan 28, 2022
9.170
9.170
8.870
9.130
192,216
-0.04(-0.44%)
Jan 27, 2022
9.380
9.486
9.100
9.170
228,528
-0.16(-1.71%)
Jan 26, 2022
9.510
9.660
9.200
9.330
444,155
-0.15(-1.58%)
Jan 25, 2022
9.460
9.560
9.300
9.480
127,073
-0.08(-0.84%)
Jan 24, 2022
9.500
9.645
9.270
9.560
323,784
-0.04(-0.42%)
Jan 21, 2022
9.660
10.05
9.600
9.600
334,836
-0.16(-1.59%)
Jan 20, 2022
9.700
9.879
9.630
9.755
197,963
+0.04(+0.36%)
Jan 19, 2022
9.960
10.16
9.590
9.720
247,300
-0.24(-2.46%)
Jan 18, 2022
9.970
10.00
9.690
9.965
406,360
-0.04(-0.45%)
Jan 14, 2022
10.01
0
+0.10(+1.01%)
Jan 13, 2022
9.830
9.960
9.770
9.910
241,934
+0.07(+0.71%)
Jan 12, 2022
10.01
10.03
9.660
9.840
255,065
-0.11(-1.11%)
Jan 11, 2022
9.970
9.970
9.720
9.950
344,093
+0.02(+0.20%)
Jan 10, 2022
10.08
10.12
9.650
9.930
349,167
-0.17(-1.68%)
Jan 07, 2022
10.22
10.25
9.980
10.10
248,096
-0.17(-1.66%)
Jan 06, 2022
10.31
10.46
10.21
10.27
129,728
-0.07(-0.68%)
Jan 05, 2022
10.74
10.81
10.32
10.34
121,792
-0.41(-3.81%)
Jan 04, 2022
10.79
10.87
10.61
10.75
167,619
-0.06(-0.56%)
Jan 03, 2022
10.71
10.96
10.51
10.81
183,086
+0.07(+0.65%)
Dec 31, 2021
10.64
10.76
10.51
10.74
114,876
+0.06(+0.56%)
Dec 30, 2021
10.61
10.82
10.59
10.68
94,617
+0.01(+0.09%)
Dec 29, 2021
10.66
10.79
10.51
10.67
170,613
+0.02(+0.19%)
Dec 28, 2021
10.01
10.71
10.01
10.65
90,784
+0.03(+0.28%)
Dec 27, 2021
10.47
10.63
10.33
10.62
249,281
+0.13(+1.24%)
Dec 23, 2021
10.54
10.63
10.40
10.49
102,843
-0.04(-0.38%)
Dec 22, 2021
10.36
10.61
10.20
10.53
216,085
+0.13(+1.25%)
Dec 21, 2021
10.44
10.58
10.17
10.40
238,160
+0.09(+0.87%)
Dec 20, 2021
10.50
10.50
10.03
10.31
304,119
-0.35(-3.28%)
Dec 17, 2021
10.58
10.78
10.48
10.66
310,514
-0.03(-0.28%)
Dec 16, 2021
10.82
10.93
10.56
10.69
266,798
-0.05(-0.47%)
Dec 15, 2021
10.92
10.92
10.57
10.74
280,049
+0.13(+1.23%)
Dec 14, 2021
10.71
10.82
10.50
10.61
157,752
-0.08(-0.75%)
Dec 13, 2021
10.68
10.75
10.63
10.69
149,001
-0.02(-0.19%)
Dec 10, 2021
10.86
10.86
10.64
10.71
118,379
-0.08(-0.74%)
Dec 09, 2021
10.69
10.86
10.56
10.79
215,557
-0.03(-0.28%)
Dec 08, 2021
11.00
11.00
10.79
10.82
88,252
-0.11(-1.01%)
Dec 07, 2021
10.58
10.97
10.52
10.93
280,520
+0.44(+4.19%)
Dec 06, 2021
10.43
10.71
10.29
10.49
165,801
+0.07(+0.67%)
Dec 03, 2021
10.54
10.72
10.35
10.42
141,805
-0.08(-0.76%)
Dec 02, 2021
10.46
10.59
10.31
10.50
300,322
+0.12(+1.16%)
Dec 01, 2021
10.80
10.92
10.38
10.38
189,852
-0.18(-1.70%)
Nov 30, 2021
10.72
10.72
10.25
10.56
1,033,603
-0.25(-2.31%)
Nov 29, 2021
11.28
11.30
10.76
10.81
229,717
-0.47(-4.17%)
Nov 26, 2021
11.57
11.72
11.21
11.28
200,426
-0.49(-4.16%)
Nov 24, 2021
11.93
12.03
11.74
11.77
154,398
-0.28(-2.32%)
Nov 23, 2021
11.94
12.21
11.94
12.05
302,685
-0.20(-1.63%)
Nov 22, 2021
12.26
12.42
12.21
12.25
174,806
-0.02(-0.16%)
Nov 19, 2021
12.20
12.37
11.96
12.27
176,502
-0.02(-0.16%)
Nov 18, 2021
12.29
12.33
12.23
12.29
145,465
+0.04(+0.33%)
Nov 17, 2021
12.22
12.30
12.15
12.25
101,820
+0.07(+0.57%)
Nov 16, 2021
12.37
12.37
12.10
12.18
122,476
-0.26(-2.09%)
Nov 15, 2021
12.37
12.50
12.24
12.44
106,637
-0.03(-0.24%)
Nov 12, 2021
12.25
12.59
12.19
12.47
178,467
+0.25(+2.05%)
Nov 11, 2021
12.20
12.31
12.15
12.22
113,253
-0.04(-0.33%)
Nov 10, 2021
12.20
12.26
172,940
+0.14(+1.16%)
Nov 09, 2021
11.53
12.50
11.53
12.12
284,127
-0.51(-4.04%)
Nov 08, 2021
12.52
12.69
12.20
12.63
279,516
+0.22(+1.77%)
Nov 05, 2021
12.19
12.42
12.07
12.41
185,964
+0.28(+2.31%)
Nov 04, 2021
12.41
12.52
12.10
12.13
84,553
-0.33(-2.65%)
Nov 03, 2021
12.05
12.58
12.05
12.46
216,599
+0.38(+3.15%)
Nov 02, 2021
12.22
12.25
12.00
12.08
54,176
-0.17(-1.39%)
Nov 01, 2021
12.19
12.46
12.13
12.25
106,638
+0.12(+0.99%)
Oct 29, 2021
12.13
12.26
12.02
12.13
127,172
-0.08(-0.66%)
Oct 28, 2021
11.78
12.23
11.78
12.21
130,352
+0.38(+3.21%)
Oct 27, 2021
11.94
12.03
11.81
11.83
83,477
-0.18(-1.50%)
Oct 26, 2021
12.10
12.01
89,119
-0.02(-0.17%)
Oct 25, 2021
11.68
12.04
11.68
12.03
257,202
+0.32(+2.73%)
Oct 22, 2021
11.46
11.75
11.40
11.71
209,965
+0.19(+1.65%)
Oct 21, 2021
11.68
11.78
11.34
11.52
96,573
-0.23(-1.96%)
Oct 20, 2021
11.95
11.95
11.73
11.75
67,843
-0.19(-1.59%)
Oct 19, 2021
11.68
11.97
11.37
11.94
146,725
+0.35(+3.02%)
Oct 18, 2021
11.74
11.76
11.51
11.59
90,017
-0.19(-1.61%)
Oct 15, 2021
11.87
12.18
11.70
11.78
140,053
+0.05(+0.43%)
Oct 14, 2021
12.05
12.13
11.67
11.73
73,650
-0.18(-1.51%)
Oct 13, 2021
11.76
11.94
11.68
11.91
78,329
+0.14(+1.19%)
Oct 12, 2021
11.61
11.86
11.61
11.77
64,461
+0.08(+0.68%)
Oct 11, 2021
11.51
11.84
11.50
11.69
164,196
+0.12(+1.04%)
Oct 08, 2021
11.87
11.92
11.54
11.57
91,129
-0.29(-2.45%)
Oct 07, 2021
11.65
11.99
11.65
11.86
195,070
+0.24(+2.07%)
Oct 06, 2021
11.60
11.75
11.51
11.62
121,686
-0.08(-0.68%)
Oct 05, 2021
11.46
11.77
11.41
11.70
135,402
+0.25(+2.18%)
Oct 04, 2021
11.45
11.60
11.24
11.45
294,703
-0.01(-0.09%)
Oct 01, 2021
11.55
11.55
11.26
11.46
562,656
-0.09(-0.78%)
Sep 30, 2021
11.58
11.77
11.36
11.55
559,461
+0.08(+0.70%)
Sep 29, 2021
11.98
12.21
11.03
11.47
1,085,002
-1.01(-8.09%)
Sep 28, 2021
12.76
13.06
12.43
12.48
216,536
-0.27(-2.12%)
Sep 27, 2021
12.22
12.87
12.22
12.75
267,332
+0.58(+4.77%)
Sep 24, 2021
12.32
12.39
12.11
12.17
84,807
-0.15(-1.22%)
Sep 23, 2021
11.98
12.36
11.89
12.32
127,522
+0.42(+3.53%)
Sep 22, 2021
11.94
12.28
11.86
11.90
196,061
-0.02(-0.17%)
Sep 21, 2021
12.05
12.07
11.78
11.92
113,020
-0.08(-0.67%)
Sep 20, 2021
12.00
12.08
11.78
12.00
246,512
-0.25(-2.04%)
Sep 17, 2021
12.28
12.67
12.18
12.25
574,395
+0.07(+0.57%)
Sep 16, 2021
12.09
12.26
11.93
12.18
153,983
+0.15(+1.25%)
Sep 15, 2021
12.13
12.13
11.63
12.03
185,683
+0.26(+2.21%)
Sep 14, 2021
12.09
12.20
11.71
11.77
223,166
-0.22(-1.83%)
Sep 13, 2021
12.40
12.40
11.95
11.99
261,654
-0.35(-2.84%)
Sep 10, 2021
12.60
12.60
12.26
12.34
382,259
-0.13(-1.04%)
Sep 09, 2021
12.71
12.71
12.46
12.47
138,317
-0.27(-2.12%)
Sep 08, 2021
12.83
12.95
12.68
12.74
406,171
-0.09(-0.70%)
Sep 07, 2021
12.82
12.96
12.56
12.83
323,215
+0.02(+0.16%)
Sep 03, 2021
12.61
12.85
12.43
12.81
146,309
+0.24(+1.91%)
Sep 02, 2021
12.71
12.82
12.38
12.57
187,465
-0.09(-0.71%)
Sep 01, 2021
12.52
12.72
12.12
12.66
271,701
+0.12(+0.96%)
Aug 31, 2021
12.23
12.64
12.23
12.54
537,445
+0.31(+2.53%)
Aug 30, 2021
12.24
12.31
11.97
12.23
183,694
+0.07(+0.58%)
Aug 27, 2021
12.02
12.20
11.86
12.16
329,907
+0.23(+1.93%)
Aug 26, 2021
11.98
12.47
11.70
11.93
440,572
-0.05(-0.42%)
Aug 25, 2021
12.24
12.24
11.88
11.98
300,843
-0.13(-1.07%)
Aug 24, 2021
12.23
12.25
11.90
12.11
161,823
-0.10(-0.82%)
Aug 23, 2021
11.88
12.38
11.78
12.21
204,343
+0.46(+3.91%)
Aug 20, 2021
11.24
11.78
11.24
11.75
291,808
+0.43(+3.80%)
Aug 19, 2021
11.17
11.45
11.13
11.32
202,276
+0.06(+0.53%)
Aug 18, 2021
11.52
11.56
11.21
11.26
269,990
-0.26(-2.26%)
Aug 17, 2021
11.51
11.74
11.44
11.52
234,760
-0.17(-1.45%)
Aug 16, 2021
11.72
11.95
11.58
11.69
265,865
-0.16(-1.35%)
Aug 13, 2021
12.01
12.13
11.73
11.85
231,949
-0.12(-1.00%)
Aug 12, 2021
12.08
12.16
11.76
11.97
288,752
-0.17(-1.40%)
Aug 11, 2021
12.54
13.01
12.00
12.14
271,886
-0.35(-2.80%)
Aug 10, 2021
12.50
12.70
12.47
12.49
212,383
-0.12(-0.95%)
Aug 09, 2021
13.34
13.35
12.43
12.61
205,450
-0.51(-3.89%)
Aug 06, 2021
12.88
13.16
12.61
13.12
327,560
+0.30(+2.34%)
Aug 05, 2021
12.80
12.93
12.72
12.82
98,404
+0.07(+0.55%)
Aug 04, 2021
12.74
13.09
12.61
12.75
197,965
+0.06(+0.47%)
Aug 03, 2021
12.76
12.86
12.56
12.69
188,472
+0.04(+0.32%)
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.