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
Amesite Inc
(NQ:
AMST
)
3.160
-0.150 (-4.53%)
Streaming Delayed Price
Updated: 3:25 PM EDT, May 6, 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, 2024
3.410
3.490
3.150
3.490
185,390
+0.13(+3.87%)
Apr 29, 2024
3.310
3.500
3.180
3.360
210,751
+0.06(+1.82%)
Apr 26, 2024
3.410
3.580
3.250
3.300
382,274
-0.20(-5.71%)
Apr 25, 2024
3.050
3.610
2.910
3.500
1,709,989
+0.15(+4.48%)
Apr 24, 2024
3.800
4.340
2.960
3.350
70,511,784
+1.35(+67.50%)
Apr 23, 2024
1.880
2.000
1.850
2.000
13,110
+0.12(+6.38%)
Apr 22, 2024
1.980
1.977
1.850
1.880
21,551
-0.03(-1.57%)
Apr 19, 2024
1.900
1.930
1.900
1.910
10,275
-0.04(-2.07%)
Apr 18, 2024
2.060
2.060
1.950
1.950
4,873
-0.01(-0.49%)
Apr 17, 2024
1.960
1.974
1.950
1.960
6,005
-0.04(-2.00%)
Apr 16, 2024
1.950
2.115
1.950
2.000
7,039
+0.05(+2.56%)
Apr 15, 2024
2.050
2.100
1.950
1.950
10,838
-0.15(-7.31%)
Apr 12, 2024
2.020
2.131
1.972
2.104
6,767
+0.07(+3.64%)
Apr 11, 2024
2.109
2.130
2.020
2.030
12,767
-0.12(-5.80%)
Apr 10, 2024
2.100
2.155
2.100
2.155
2,570
-0.02(-0.85%)
Apr 09, 2024
2.190
2.200
2.120
2.174
5,871
+0.02(+1.09%)
Apr 08, 2024
2.210
2.210
2.090
2.150
14,052
-0.10(-4.23%)
Apr 05, 2024
2.300
2.320
2.214
2.245
5,740
-0.07(-3.23%)
Apr 04, 2024
2.250
2.330
2.210
2.320
7,928
+0.07(+3.11%)
Apr 03, 2024
2.280
2.360
2.200
2.250
24,079
-0.06(-2.60%)
Apr 02, 2024
2.370
2.425
2.270
2.310
5,270
-0.01(-0.43%)
Apr 01, 2024
2.500
2.500
2.159
2.320
28,790
+0.09(+4.04%)
Mar 28, 2024
2.160
2.260
2.160
2.230
11,521
+0.11(+5.02%)
Mar 27, 2024
2.140
2.179
2.050
2.123
23,129
-0.03(-1.24%)
Mar 26, 2024
2.190
2.205
2.130
2.150
6,904
-0.01(-0.46%)
Mar 25, 2024
2.080
2.190
2.080
2.160
10,411
+0.07(+3.35%)
Mar 22, 2024
2.250
2.252
2.065
2.090
33,032
-0.19(-8.33%)
Mar 21, 2024
2.290
2.380
2.280
2.280
20,416
-0.02(-0.78%)
Mar 20, 2024
2.340
2.340
2.233
2.298
6,444
-0.03(-1.37%)
Mar 19, 2024
2.430
2.430
2.212
2.330
12,116
-0.08(-3.32%)
Mar 18, 2024
2.390
2.454
2.300
2.410
28,993
+0.15(+6.64%)
Mar 15, 2024
2.140
2.380
2.050
2.260
37,214
+0.16(+7.62%)
Mar 14, 2024
2.080
2.180
2.050
2.100
9,450
-0.01(-0.47%)
Mar 13, 2024
2.150
2.290
2.010
2.110
32,939
-0.02(-0.94%)
Mar 12, 2024
2.030
2.170
1.850
2.130
178,585
+0.07(+3.40%)
Mar 11, 2024
2.000
2.151
2.000
2.060
462,006
+0.03(+1.48%)
Mar 08, 2024
2.020
2.129
1.960
2.030
9,553
-0.02(-0.98%)
Mar 07, 2024
2.070
2.100
2.000
2.050
19,224
-0.02(-0.97%)
Mar 06, 2024
1.980
2.090
1.979
2.070
20,304
+0.11(+5.88%)
Mar 05, 2024
1.990
1.990
1.900
1.955
17,615
-0.03(-1.51%)
Mar 04, 2024
2.020
2.200
1.960
1.985
73,784
-0.06(-3.17%)
Mar 01, 2024
2.062
2.090
1.953
2.050
11,398
-0.02(-0.97%)
Feb 29, 2024
1.980
2.100
1.980
2.070
17,821
-0.04(-1.66%)
Feb 28, 2024
2.050
2.107
1.901
2.105
169,956
-0.06(-2.55%)
Feb 27, 2024
2.217
2.330
2.121
2.160
15,089
+0.01(+0.24%)
Feb 26, 2024
2.100
2.240
2.020
2.155
6,187
+0.15(+7.21%)
Feb 23, 2024
2.440
2.440
2.010
2.010
23,101
-0.29(-12.61%)
Feb 22, 2024
2.346
2.490
2.200
2.300
15,838
-0.06(-2.54%)
Feb 21, 2024
2.520
2.520
2.360
2.360
2,657
-0.09(-3.67%)
Feb 20, 2024
2.500
2.600
2.335
2.450
5,197
-0.03(-1.41%)
Feb 16, 2024
2.550
2.620
2.360
2.485
9,568
+0.03(+1.43%)
Feb 15, 2024
2.548
2.576
2.440
2.450
9,540
-0.14(-5.41%)
Feb 14, 2024
2.660
2.660
2.500
2.590
12,092
-0.08(-2.99%)
Feb 13, 2024
2.430
2.720
2.428
2.670
56,995
+0.24(+9.88%)
Feb 12, 2024
2.320
2.430
2.290
2.430
13,401
+0.11(+4.74%)
Feb 09, 2024
2.430
2.430
2.258
2.320
27,242
-0.05(-2.11%)
Feb 08, 2024
2.300
2.420
2.301
2.370
6,781
+0.07(+3.04%)
Feb 07, 2024
2.280
2.350
2.250
2.300
5,564
-0.05(-1.92%)
Feb 06, 2024
2.300
2.400
2.270
2.345
7,223
+0.01(+0.21%)
Feb 05, 2024
2.420
2.420
2.270
2.340
17,863
-0.06(-2.50%)
Feb 02, 2024
2.430
2.440
2.286
2.400
25,161
+0.07(+3.00%)
Feb 01, 2024
2.360
2.500
2.300
2.330
24,067
-0.02(-0.85%)
Jan 31, 2024
2.460
2.650
2.350
2.350
11,611
-0.23(-8.91%)
Jan 30, 2024
2.420
2.670
2.360
2.580
29,249
+0.09(+3.57%)
Jan 29, 2024
2.260
2.859
2.260
2.491
27,215
+0.14(+6.00%)
Jan 26, 2024
2.340
2.450
2.295
2.350
5,097
+0.01(+0.43%)
Jan 25, 2024
2.210
2.340
2.210
2.340
6,414
+0.09(+4.00%)
Jan 24, 2024
2.160
2.295
2.151
2.250
30,521
+0.08(+3.69%)
Jan 23, 2024
2.070
2.181
2.070
2.170
16,384
-0.00(-0.23%)
Jan 22, 2024
2.250
2.250
2.080
2.175
4,824
-0.06(-2.47%)
Jan 19, 2024
2.410
2.410
2.210
2.230
29,705
-0.18(-7.64%)
Jan 18, 2024
2.286
2.414
2.265
2.414
5,620
+0.02(+1.03%)
Jan 17, 2024
2.540
2.630
2.250
2.390
36,684
-0.34(-12.45%)
Jan 16, 2024
2.880
2.870
2.650
2.730
11,315
-0.13(-4.55%)
Jan 12, 2024
2.890
2.890
2.560
2.860
18,945
-0.04(-1.38%)
Jan 11, 2024
3.340
3.400
2.858
2.900
26,167
-0.31(-9.67%)
Jan 10, 2024
3.040
3.280
2.982
3.211
23,310
+0.22(+7.37%)
Jan 09, 2024
2.900
3.198
2.900
2.990
47,345
+0.10(+3.28%)
Jan 08, 2024
2.560
3.110
2.558
2.895
63,387
+0.34(+13.09%)
Jan 05, 2024
2.310
2.575
2.310
2.560
23,750
+0.20(+8.70%)
Jan 04, 2024
2.430
2.460
2.330
2.355
5,026
-0.02(-1.05%)
Jan 03, 2024
2.470
2.495
2.251
2.380
7,251
-0.13(-5.18%)
Jan 02, 2024
2.350
2.570
2.312
2.510
8,794
+0.26(+11.55%)
Dec 29, 2023
2.790
2.790
2.250
2.250
72,302
-0.37(-14.11%)
Dec 28, 2023
2.360
2.619
2.360
2.619
25,692
+0.21(+8.69%)
Dec 27, 2023
2.400
2.479
2.300
2.410
39,837
+0.06(+2.55%)
Dec 26, 2023
2.370
2.430
2.285
2.350
15,399
-0.04(-1.67%)
Dec 22, 2023
2.350
2.499
2.230
2.390
16,960
+0.00(+0.00%)
Dec 21, 2023
1.900
2.440
1.890
2.390
143,742
+0.58(+32.03%)
Dec 20, 2023
1.830
1.890
1.810
1.810
8,780
-0.02(-1.09%)
Dec 19, 2023
1.770
1.850
1.740
1.830
9,455
+0.04(+2.35%)
Dec 18, 2023
1.760
1.800
1.760
1.788
15,362
-0.00(-0.11%)
Dec 15, 2023
1.780
1.800
1.720
1.790
46,847
+0.02(+1.13%)
Dec 14, 2023
1.870
1.870
1.750
1.770
12,002
-0.04(-2.21%)
Dec 13, 2023
1.940
1.940
1.740
1.810
24,671
-0.13(-6.70%)
Dec 12, 2023
1.830
1.980
1.760
1.940
211,616
+0.01(+0.52%)
Dec 11, 2023
1.950
1.960
1.900
1.930
6,188
+0.00(+0.00%)
Dec 08, 2023
1.940
1.940
1.870
1.930
6,306
+0.05(+2.66%)
Dec 07, 2023
1.990
1.990
1.869
1.880
10,040
-0.02(-1.05%)
Dec 06, 2023
1.950
1.960
1.900
1.900
10,528
-0.05(-2.56%)
Dec 05, 2023
2.080
2.080
1.950
1.950
13,005
-0.09(-4.41%)
Dec 04, 2023
1.990
2.050
1.960
2.040
19,584
+0.07(+3.55%)
Dec 01, 2023
1.930
1.990
1.910
1.970
11,852
+0.05(+2.60%)
Nov 30, 2023
1.940
1.970
1.910
1.920
20,080
+0.00(+0.00%)
Nov 29, 2023
2.030
2.030
1.920
1.920
13,628
-0.01(-0.52%)
Nov 28, 2023
1.970
2.020
1.920
1.930
33,043
-0.01(-0.52%)
Nov 27, 2023
1.910
1.980
1.910
1.940
10,679
+0.03(+1.57%)
Nov 24, 2023
1.950
1.951
1.910
1.910
4,977
-0.03(-1.29%)
Nov 22, 2023
1.950
2.040
1.920
1.935
11,604
-0.05(-2.47%)
Nov 21, 2023
2.100
2.100
1.970
1.984
13,717
-0.09(-4.15%)
Nov 20, 2023
2.160
2.177
2.063
2.070
16,792
-0.09(-4.17%)
Nov 17, 2023
2.180
2.330
2.160
2.160
13,153
-0.01(-0.46%)
Nov 16, 2023
2.200
2.280
2.160
2.170
19,219
-0.05(-2.25%)
Nov 15, 2023
2.110
2.280
2.110
2.220
20,945
+0.10(+4.96%)
Nov 14, 2023
2.120
2.168
2.080
2.115
13,072
+0.07(+3.17%)
Nov 13, 2023
2.120
2.150
2.050
2.050
14,117
-0.10(-4.60%)
Nov 10, 2023
2.270
2.290
2.110
2.149
8,263
-0.09(-4.07%)
Nov 09, 2023
2.350
2.350
2.100
2.240
12,051
-0.04(-1.75%)
Nov 08, 2023
2.360
2.370
2.250
2.280
5,339
-0.09(-3.80%)
Nov 07, 2023
2.180
2.370
2.160
2.370
4,002
+0.15(+6.52%)
Nov 06, 2023
2.210
2.250
2.150
2.225
15,174
+0.02(+1.14%)
Nov 03, 2023
2.070
2.200
2.070
2.200
7,864
+0.09(+4.19%)
Nov 02, 2023
2.150
2.180
2.060
2.112
26,518
+0.05(+2.26%)
Nov 01, 2023
2.170
2.170
2.050
2.065
4,652
-0.04(-1.67%)
Oct 31, 2023
2.100
2.150
1.955
2.100
20,094
-0.01(-0.50%)
Oct 30, 2023
2.170
2.220
2.110
2.111
10,176
-0.05(-2.29%)
Oct 27, 2023
2.210
2.235
2.160
2.160
3,299
-0.11(-4.85%)
Oct 26, 2023
2.420
2.420
2.200
2.270
23,751
-0.14(-5.81%)
Oct 25, 2023
2.520
2.516
2.390
2.410
5,377
-0.09(-3.46%)
Oct 24, 2023
2.390
2.586
2.390
2.496
7,627
+0.02(+0.66%)
Oct 23, 2023
2.560
2.575
2.480
2.480
2,551
+0.07(+2.90%)
Oct 20, 2023
2.510
2.630
2.384
2.410
8,631
-0.06(-2.43%)
Oct 19, 2023
2.560
2.560
2.400
2.470
9,178
-0.09(-3.52%)
Oct 18, 2023
2.730
2.739
2.540
2.560
7,033
-0.15(-5.54%)
Oct 17, 2023
2.810
2.827
2.640
2.710
8,170
-0.07(-2.52%)
Oct 16, 2023
2.650
2.870
2.690
2.780
6,907
+0.11(+4.12%)
Oct 13, 2023
2.740
2.750
2.670
2.670
3,617
-0.08(-2.91%)
Oct 12, 2023
2.800
2.870
2.550
2.750
14,229
+0.11(+4.17%)
Oct 11, 2023
2.690
2.723
2.530
2.640
6,097
+0.01(+0.55%)
Oct 10, 2023
2.430
2.700
2.430
2.626
12,459
+0.14(+5.65%)
Oct 09, 2023
2.590
2.590
2.475
2.485
5,178
-0.04(-1.39%)
Oct 06, 2023
2.550
2.550
2.510
2.520
2,301
+0.01(+0.40%)
Oct 05, 2023
2.550
2.570
2.510
2.510
4,946
-0.07(-2.71%)
Oct 04, 2023
2.490
2.600
2.490
2.580
4,720
+0.06(+2.38%)
Oct 03, 2023
2.490
2.610
2.410
2.520
6,893
-0.01(-0.40%)
Oct 02, 2023
2.520
2.554
2.520
2.530
7,233
-0.02(-0.78%)
Sep 29, 2023
2.540
2.605
2.500
2.550
9,751
-0.03(-1.16%)
Sep 28, 2023
2.520
2.580
2.420
2.580
13,966
+0.11(+4.45%)
Sep 27, 2023
2.420
2.522
2.420
2.470
7,988
+0.00(+0.19%)
Sep 26, 2023
2.470
2.534
2.440
2.465
5,463
+0.02(+0.62%)
Sep 25, 2023
2.480
2.480
2.440
2.450
5,244
+0.00(+0.00%)
Sep 22, 2023
2.580
2.580
2.430
2.450
14,021
-0.03(-1.21%)
Sep 21, 2023
2.540
2.563
2.480
2.480
4,347
-0.02(-0.80%)
Sep 20, 2023
2.530
2.600
2.500
2.500
6,532
-0.02(-0.79%)
Sep 19, 2023
2.450
2.610
2.450
2.520
7,432
+0.01(+0.40%)
Sep 18, 2023
2.630
2.630
2.490
2.510
5,804
+0.02(+0.80%)
Sep 15, 2023
2.530
2.550
2.420
2.490
9,812
-0.10(-3.86%)
Sep 14, 2023
2.520
2.620
2.520
2.590
7,933
+0.04(+1.56%)
Sep 13, 2023
2.590
2.670
2.550
2.550
6,071
-0.02(-0.95%)
Sep 12, 2023
2.500
2.640
2.500
2.575
6,684
+0.09(+3.81%)
Sep 11, 2023
2.600
2.650
2.480
2.480
15,823
-0.17(-6.42%)
Sep 08, 2023
2.540
2.650
2.540
2.650
5,280
+0.10(+3.92%)
Sep 07, 2023
2.570
2.585
2.510
2.550
14,059
-0.05(-1.92%)
Sep 06, 2023
2.620
2.680
2.530
2.600
12,880
+0.06(+2.36%)
Sep 05, 2023
2.500
2.620
2.500
2.540
8,815
-0.05(-1.93%)
Sep 01, 2023
2.610
2.705
2.400
2.590
40,380
-0.05(-1.89%)
Aug 31, 2023
3.000
3.010
2.630
2.640
30,651
-0.35(-11.71%)
Aug 30, 2023
2.840
3.060
2.800
2.990
16,271
+0.10(+3.46%)
Aug 29, 2023
3.070
3.080
2.890
2.890
16,860
-0.20(-6.47%)
Aug 28, 2023
3.110
3.119
3.040
3.090
10,869
-0.02(-0.64%)
Aug 25, 2023
3.180
3.220
3.100
3.110
8,202
-0.12(-3.72%)
Aug 24, 2023
3.370
3.365
3.060
3.230
13,846
+0.00(+0.03%)
Aug 23, 2023
3.190
3.266
3.080
3.229
12,462
+0.15(+4.84%)
Aug 22, 2023
3.270
3.290
3.050
3.080
28,026
-0.09(-2.84%)
Aug 21, 2023
3.250
3.280
3.132
3.170
7,836
+0.03(+0.96%)
Aug 18, 2023
3.080
3.247
3.080
3.140
5,425
-0.01(-0.32%)
Aug 17, 2023
3.360
3.360
3.110
3.150
14,869
-0.21(-6.25%)
Aug 16, 2023
3.510
3.520
3.290
3.360
27,719
-0.17(-4.82%)
Aug 15, 2023
3.660
3.765
3.420
3.530
40,011
-0.18(-4.85%)
Aug 14, 2023
3.830
3.990
3.650
3.710
11,208
-0.03(-0.80%)
Aug 11, 2023
3.770
3.923
3.740
3.740
4,291
-0.12(-3.11%)
Aug 10, 2023
3.750
3.881
3.710
3.860
4,996
+0.14(+3.76%)
Aug 09, 2023
3.750
3.793
3.700
3.720
10,957
-0.08(-2.11%)
Aug 08, 2023
3.750
3.858
3.720
3.800
17,049
+0.01(+0.26%)
Aug 07, 2023
3.990
4.020
3.770
3.790
21,109
-0.20(-5.01%)
Aug 04, 2023
4.120
4.120
3.955
3.990
43,911
-0.09(-2.21%)
Aug 03, 2023
3.970
4.080
3.830
4.080
23,118
+0.14(+3.55%)
Aug 02, 2023
3.960
3.990
3.840
3.940
20,251
-0.04(-1.01%)
Aug 01, 2023
3.860
3.990
3.850
3.980
35,059
+0.09(+2.31%)
Jul 31, 2023
3.890
3.990
3.760
3.890
79,132
+0.18(+4.85%)
Jul 28, 2023
3.680
3.710
3.610
3.710
7,911
+0.03(+0.82%)
Jul 27, 2023
3.800
3.800
3.650
3.680
15,670
-0.07(-1.87%)
Jul 26, 2023
3.760
3.760
3.670
3.750
11,557
+0.03(+0.81%)
Jul 25, 2023
3.710
3.765
3.660
3.720
14,454
+0.02(+0.54%)
Jul 24, 2023
3.820
3.891
3.660
3.700
29,276
-0.05(-1.33%)
Jul 21, 2023
3.830
3.920
3.740
3.750
29,564
-0.14(-3.60%)
Jul 20, 2023
4.120
4.120
3.850
3.890
25,182
-0.18(-4.42%)
Jul 19, 2023
3.850
4.070
3.850
4.070
43,730
+0.25(+6.54%)
Jul 18, 2023
3.620
3.820
3.620
3.820
24,737
+0.26(+7.30%)
Jul 17, 2023
3.710
3.760
3.530
3.560
48,673
-0.14(-3.78%)
Jul 14, 2023
3.940
3.980
3.650
3.700
33,195
-0.27(-6.80%)
Jul 13, 2023
4.010
4.120
3.930
3.970
73,280
-0.12(-2.93%)
Jul 12, 2023
3.920
4.150
3.910
4.090
36,657
+0.22(+5.68%)
Jul 11, 2023
4.150
4.190
3.870
3.870
79,511
-0.31(-7.42%)
Jul 10, 2023
4.150
4.190
4.021
4.180
125,018
+0.18(+4.50%)
Jul 07, 2023
3.950
4.200
3.850
4.000
58,422
+0.06(+1.52%)
Jul 06, 2023
3.850
4.040
3.710
3.940
144,623
+0.09(+2.34%)
Jul 05, 2023
3.680
3.930
3.660
3.850
125,779
+0.15(+4.05%)
Jul 03, 2023
3.640
3.800
3.550
3.700
19,986
+0.09(+2.49%)
Jun 30, 2023
3.550
3.680
3.500
3.610
44,367
+0.12(+3.44%)
Jun 29, 2023
3.510
3.510
3.280
3.490
60,007
-0.02(-0.57%)
Jun 28, 2023
3.970
3.988
3.470
3.510
309,161
-0.26(-6.90%)
Jun 27, 2023
3.810
3.890
3.660
3.770
29,079
-0.05(-1.31%)
Jun 26, 2023
3.980
4.000
3.770
3.820
28,483
-0.12(-3.05%)
Jun 23, 2023
3.960
3.970
3.760
3.940
22,702
+0.01(+0.25%)
Jun 22, 2023
3.900
4.026
3.820
3.930
37,346
+0.07(+1.81%)
Jun 21, 2023
3.950
3.990
3.820
3.860
23,374
-0.08(-2.03%)
Jun 20, 2023
4.030
4.040
3.850
3.940
38,637
-0.02(-0.51%)
Jun 16, 2023
4.050
4.050
3.896
3.960
23,518
+0.01(+0.25%)
Jun 15, 2023
4.010
4.029
3.834
3.950
44,777
+0.04(+1.02%)
Jun 14, 2023
4.100
4.100
3.910
3.910
46,210
-0.16(-3.93%)
Jun 13, 2023
4.060
4.120
3.900
4.070
66,366
+0.07(+1.75%)
Jun 12, 2023
3.840
4.180
3.768
4.000
80,179
+0.12(+3.09%)
Jun 09, 2023
3.960
3.960
3.762
3.880
28,289
+0.01(+0.26%)
Jun 08, 2023
3.980
3.990
3.711
3.870
84,738
+0.03(+0.78%)
Jun 07, 2023
3.850
3.850
3.661
3.840
81,401
+0.15(+4.07%)
Jun 06, 2023
4.090
4.150
3.680
3.690
183,335
-0.30(-7.52%)
Jun 05, 2023
4.420
4.470
3.930
3.990
77,783
-0.36(-8.28%)
Jun 02, 2023
4.410
4.560
4.230
4.350
42,930
-0.05(-1.14%)
Jun 01, 2023
4.440
4.600
4.260
4.400
64,744
-0.05(-1.12%)
May 31, 2023
4.260
4.480
4.030
4.450
86,682
+0.08(+1.83%)
May 30, 2023
4.600
4.980
4.150
4.370
245,612
-0.11(-2.46%)
May 26, 2023
4.620
4.650
4.250
4.480
79,740
+0.00(+0.00%)
May 25, 2023
5.130
5.230
4.470
4.480
204,226
-0.37(-7.63%)
May 24, 2023
5.100
5.190
4.620
4.850
183,885
-0.40(-7.62%)
May 23, 2023
5.480
5.770
4.700
5.250
997,107
+0.65(+14.13%)
May 22, 2023
4.100
4.870
3.930
4.600
409,022
+0.64(+16.16%)
May 19, 2023
4.260
4.299
3.890
3.960
37,659
-0.26(-6.16%)
May 18, 2023
3.870
4.490
3.740
4.220
236,471
+0.45(+11.94%)
May 17, 2023
3.840
3.990
3.700
3.770
64,948
-0.12(-3.08%)
May 16, 2023
3.820
4.100
3.600
3.890
100,182
+0.07(+1.83%)
May 15, 2023
3.510
3.940
3.500
3.820
61,790
+0.33(+9.46%)
May 12, 2023
3.690
3.700
3.450
3.490
77,758
-0.19(-5.16%)
May 11, 2023
3.610
3.690
3.510
3.680
31,599
+0.04(+1.10%)
May 10, 2023
3.730
3.898
3.570
3.640
102,330
-0.05(-1.36%)
May 09, 2023
3.710
3.965
3.690
3.690
87,110
-0.07(-1.86%)
May 08, 2023
3.930
4.132
3.705
3.760
46,970
-0.29(-7.16%)
May 05, 2023
3.910
4.130
3.800
4.050
69,256
+0.23(+6.02%)
May 04, 2023
3.880
3.890
3.630
3.820
76,730
+0.06(+1.60%)
May 03, 2023
3.360
3.889
3.360
3.760
92,342
+0.35(+10.26%)
May 02, 2023
3.650
3.820
3.330
3.410
145,382
-0.34(-9.07%)
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.