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
Antelope Enterprise Hldg Ltd
(NQ:
AEHL
)
1.403
+0.003 (+0.19%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 (%)
May 17, 2024
1.373
1.495
1.350
1.403
114,649
+0.00(+0.19%)
May 16, 2024
1.360
1.440
1.320
1.400
59,114
+0.00(+0.00%)
May 15, 2024
1.450
1.480
1.370
1.400
99,948
-0.10(-6.39%)
May 14, 2024
1.510
1.670
1.390
1.496
235,983
-0.04(-2.89%)
May 13, 2024
1.630
1.763
1.380
1.540
247,777
-0.37(-19.37%)
May 10, 2024
1.400
1.910
1.250
1.910
2,266,519
+0.07(+3.80%)
May 09, 2024
1.906
1.906
1.780
1.840
33,169
-0.02(-1.08%)
May 08, 2024
1.950
1.980
1.790
1.860
47,747
-0.10(-5.10%)
May 07, 2024
1.800
1.980
1.800
1.960
35,533
+0.06(+3.16%)
May 06, 2024
1.920
1.920
1.780
1.900
16,490
+0.03(+1.62%)
May 03, 2024
1.865
1.870
1.760
1.870
12,208
+0.05(+2.73%)
May 02, 2024
1.970
1.970
1.750
1.820
30,367
-0.07(-3.70%)
May 01, 2024
1.930
1.960
1.802
1.890
43,418
-0.01(-0.53%)
Apr 30, 2024
2.010
2.030
1.800
1.900
41,952
-0.13(-6.40%)
Apr 29, 2024
1.860
2.040
1.860
2.030
47,374
-0.04(-1.93%)
Apr 26, 2024
2.089
2.089
1.900
2.070
36,872
+0.09(+4.55%)
Apr 25, 2024
1.900
2.030
1.881
1.980
32,243
+0.11(+5.88%)
Apr 24, 2024
1.910
2.000
1.860
1.870
26,633
-0.08(-4.10%)
Apr 23, 2024
1.900
2.000
1.850
1.950
26,191
+0.04(+2.09%)
Apr 22, 2024
1.970
2.200
1.900
1.910
173,605
-0.16(-7.73%)
Apr 19, 2024
1.780
2.080
1.660
2.070
356,746
+0.24(+13.11%)
Apr 18, 2024
1.810
1.950
1.770
1.830
155,944
+0.00(+0.00%)
Apr 17, 2024
1.670
1.840
1.640
1.830
88,984
+0.09(+5.17%)
Apr 16, 2024
1.510
1.840
1.480
1.740
420,495
+0.15(+9.43%)
Apr 15, 2024
1.630
1.630
1.470
1.590
100,029
-0.03(-1.85%)
Apr 12, 2024
1.620
1.730
1.590
1.620
63,060
-0.03(-1.82%)
Apr 11, 2024
1.600
1.800
1.470
1.650
291,149
+0.05(+3.12%)
Apr 10, 2024
1.370
1.720
1.320
1.600
526,573
+0.06(+3.90%)
Apr 09, 2024
1.500
1.600
1.390
1.540
835,433
+0.02(+1.32%)
Apr 08, 2024
1.880
1.890
1.220
1.520
7,940,480
+0.05(+3.40%)
Apr 05, 2024
1.630
1.630
1.455
1.470
905,686
-0.07(-4.55%)
Apr 04, 2024
1.650
1.650
1.540
1.540
7,185
-0.07(-4.35%)
Apr 03, 2024
1.530
1.610
1.530
1.610
5,754
+0.01(+0.63%)
Apr 02, 2024
1.580
1.640
1.580
1.600
2,621
-0.04(-2.44%)
Apr 01, 2024
1.640
1.650
1.530
1.640
12,587
+0.09(+5.81%)
Mar 28, 2024
1.610
1.700
1.470
1.550
71,618
-0.15(-8.72%)
Mar 27, 2024
1.770
1.870
1.650
1.698
96,111
-0.13(-6.98%)
Mar 26, 2024
1.930
1.930
1.750
1.825
20,144
-0.03(-1.48%)
Mar 25, 2024
1.710
1.889
1.700
1.853
64,262
+0.17(+10.30%)
Mar 22, 2024
1.640
1.750
1.600
1.680
55,680
+0.05(+3.07%)
Mar 21, 2024
1.590
1.670
1.560
1.630
13,759
+0.01(+0.62%)
Mar 20, 2024
1.590
1.710
1.530
1.620
33,788
+0.05(+3.18%)
Mar 19, 2024
1.530
1.580
1.500
1.570
14,446
+0.06(+3.97%)
Mar 18, 2024
1.560
1.560
1.451
1.510
24,880
+0.05(+3.42%)
Mar 15, 2024
1.490
1.500
1.460
1.460
4,443
-0.01(-0.68%)
Mar 14, 2024
1.490
1.510
1.420
1.470
26,297
-0.04(-2.61%)
Mar 13, 2024
1.490
1.550
1.445
1.509
20,406
+0.04(+2.38%)
Mar 12, 2024
1.556
1.556
1.420
1.474
21,470
-0.03(-1.71%)
Mar 11, 2024
1.600
1.709
1.500
1.500
95,737
-0.07(-4.46%)
Mar 08, 2024
1.640
1.640
1.549
1.570
28,617
+0.02(+1.29%)
Mar 07, 2024
1.580
1.640
1.480
1.550
29,103
+0.06(+4.03%)
Mar 06, 2024
1.550
1.550
1.420
1.490
8,721
-0.03(-1.97%)
Mar 05, 2024
1.500
1.603
1.410
1.520
9,989
-0.01(-0.65%)
Mar 04, 2024
1.535
1.573
1.514
1.530
24,812
+0.00(+0.00%)
Mar 01, 2024
1.530
1.570
1.470
1.530
23,241
-0.01(-0.64%)
Feb 29, 2024
1.573
1.580
1.480
1.540
16,103
+0.06(+4.05%)
Feb 28, 2024
1.520
1.540
1.420
1.480
16,709
-0.03(-2.31%)
Feb 27, 2024
1.520
1.554
1.481
1.515
16,737
-0.05(-2.99%)
Feb 26, 2024
1.700
1.700
1.410
1.562
149,283
-0.39(-19.87%)
Feb 23, 2024
2.060
2.100
1.910
1.949
31,652
-0.03(-1.57%)
Feb 22, 2024
2.000
2.182
1.980
1.980
25,713
-0.07(-3.41%)
Feb 21, 2024
2.050
2.240
1.920
2.050
97,041
-0.05(-2.38%)
Feb 20, 2024
1.910
2.100
1.860
2.100
45,971
+0.17(+8.81%)
Feb 16, 2024
1.700
2.180
1.698
1.930
136,000
+0.24(+14.20%)
Feb 15, 2024
1.950
1.960
1.680
1.690
84,601
-0.30(-15.08%)
Feb 14, 2024
1.710
2.640
1.640
1.990
345,933
-0.31(-13.48%)
Feb 13, 2024
1.560
2.400
1.540
2.300
721,716
+0.72(+45.57%)
Feb 12, 2024
1.590
1.600
1.440
1.580
32,703
+0.00(+0.00%)
Feb 09, 2024
1.470
1.614
1.440
1.580
20,033
+0.14(+9.72%)
Feb 08, 2024
1.520
1.800
1.440
1.440
91,783
-0.02(-1.44%)
Feb 07, 2024
1.450
1.510
1.400
1.461
26,915
+0.01(+0.76%)
Feb 06, 2024
1.590
1.680
1.450
1.450
21,941
-0.08(-5.23%)
Feb 05, 2024
1.600
1.610
1.530
1.530
6,101
-0.04(-2.55%)
Feb 02, 2024
1.570
1.748
1.570
1.570
11,835
+0.02(+1.29%)
Feb 01, 2024
1.610
1.720
1.550
1.550
10,629
-0.06(-3.78%)
Jan 31, 2024
1.770
1.830
1.605
1.611
17,891
-0.15(-8.47%)
Jan 30, 2024
1.630
1.770
1.590
1.760
8,807
+0.16(+10.00%)
Jan 29, 2024
1.760
2.004
1.600
1.600
35,219
-0.18(-10.13%)
Jan 26, 2024
1.860
1.950
1.770
1.780
16,483
-0.03(-1.64%)
Jan 25, 2024
1.860
1.860
1.809
1.810
4,888
-0.04(-2.16%)
Jan 24, 2024
1.880
2.090
1.712
1.850
15,774
-0.08(-4.15%)
Jan 23, 2024
1.910
1.970
1.802
1.930
17,171
-0.01(-0.52%)
Jan 22, 2024
1.740
2.020
1.670
1.940
84,389
+0.24(+14.09%)
Jan 19, 2024
1.700
1.820
1.615
1.700
195,348
-0.19(-10.03%)
Jan 18, 2024
2.100
2.180
1.870
1.890
210,322
-0.18(-8.70%)
Jan 17, 2024
2.155
2.330
1.992
2.070
46,873
-0.04(-1.90%)
Jan 16, 2024
1.880
2.110
1.900
2.110
25,670
+0.21(+11.05%)
Jan 12, 2024
1.870
1.900
1.850
1.900
4,309
+0.05(+2.70%)
Jan 11, 2024
1.940
1.999
1.850
1.850
7,393
-0.04(-2.11%)
Jan 10, 2024
1.800
1.890
1.800
1.890
2,879
-0.01(-0.53%)
Jan 09, 2024
1.890
1.940
1.850
1.900
3,367
-0.04(-2.06%)
Jan 08, 2024
1.860
1.940
1.668
1.940
11,504
+0.03(+1.57%)
Jan 05, 2024
2.140
2.195
1.840
1.910
31,374
-0.18(-8.61%)
Jan 04, 2024
2.200
2.200
2.030
2.090
26,168
+0.02(+0.83%)
Jan 03, 2024
2.560
2.560
2.000
2.073
38,700
-0.13(-5.76%)
Jan 02, 2024
2.600
2.604
2.120
2.199
22,085
-0.39(-15.21%)
Dec 29, 2023
2.380
2.970
2.380
2.594
43,216
+0.19(+8.08%)
Dec 28, 2023
2.420
2.450
2.320
2.400
10,192
+0.05(+2.13%)
Dec 27, 2023
2.280
2.420
2.280
2.350
5,026
-0.07(-2.89%)
Dec 22, 2023
2.420
649
+0.02(+0.62%)
Dec 21, 2023
2.542
2.560
2.180
2.405
18,748
-0.02(-0.62%)
Dec 20, 2023
2.318
2.619
2.261
2.420
19,401
+0.20(+9.25%)
Dec 19, 2023
2.240
2.350
2.180
2.215
3,403
+0.08(+3.57%)
Dec 18, 2023
2.240
2.240
2.070
2.139
9,009
-0.02(-0.98%)
Dec 15, 2023
2.100
2.350
2.087
2.160
5,987
+0.02(+0.94%)
Dec 14, 2023
2.140
2.140
1.990
2.140
7,629
-0.10(-4.46%)
Dec 13, 2023
2.180
2.262
2.030
2.240
9,347
-0.00(-0.00%)
Dec 12, 2023
2.305
2.305
2.070
2.240
6,767
-0.11(-4.60%)
Dec 11, 2023
2.490
2.490
2.300
2.348
3,528
-0.15(-6.09%)
Dec 08, 2023
2.500
2.500
2.500
2.500
1,578
-0.07(-2.72%)
Dec 07, 2023
2.550
2.570
2.510
2.570
2,936
-0.08(-3.02%)
Dec 06, 2023
2.630
2.686
2.510
2.650
2,980
-0.07(-2.57%)
Dec 05, 2023
2.690
2.750
2.622
2.720
12,266
-0.01(-0.55%)
Dec 04, 2023
2.710
2.915
2.710
2.735
18,346
-0.13(-4.54%)
Dec 01, 2023
2.815
3.020
2.747
2.865
28,892
+0.15(+5.33%)
Nov 30, 2023
2.460
2.890
2.440
2.720
12,972
+0.10(+3.62%)
Nov 29, 2023
2.476
3.000
2.476
2.625
45,241
+0.10(+4.17%)
Nov 28, 2023
2.245
2.570
2.245
2.520
27,091
+0.21(+9.09%)
Nov 27, 2023
2.140
2.330
2.140
2.310
4,535
+0.01(+0.43%)
Nov 24, 2023
2.350
2.350
2.055
2.300
2,418
-0.04(-1.69%)
Nov 22, 2023
1.830
2.340
1.819
2.340
20,334
+0.36(+18.16%)
Nov 21, 2023
1.890
1.995
1.840
1.980
7,032
+0.06(+3.37%)
Nov 20, 2023
1.860
2.120
1.720
1.915
5,198
+0.01(+0.28%)
Nov 17, 2023
1.896
1.910
1.788
1.910
2,785
-0.01(-0.52%)
Nov 16, 2023
1.990
2.000
1.881
1.920
4,014
-0.12(-5.88%)
Nov 15, 2023
1.620
2.040
1.620
2.040
14,639
+0.25(+13.97%)
Nov 14, 2023
1.790
1.835
1.714
1.790
16,617
+0.11(+6.56%)
Nov 13, 2023
1.605
1.685
1.605
1.680
3,598
+0.07(+4.04%)
Nov 10, 2023
1.690
1.700
1.560
1.615
12,515
+0.01(+0.91%)
Nov 09, 2023
1.750
1.760
1.600
1.600
15,075
-0.15(-8.83%)
Nov 08, 2023
1.890
1.890
1.722
1.755
8,840
-0.08(-4.10%)
Nov 07, 2023
1.923
1.923
1.825
1.830
1,711
-0.08(-4.19%)
Nov 06, 2023
2.060
2.135
1.850
1.910
11,462
-0.22(-10.33%)
Nov 03, 2023
2.400
2.401
2.063
2.130
3,769
+0.02(+1.07%)
Nov 02, 2023
2.027
2.210
2.027
2.107
4,135
-0.11(-5.07%)
Nov 01, 2023
2.110
2.220
2.110
2.220
2,822
-0.13(-5.73%)
Oct 31, 2023
2.500
2.500
2.150
2.355
6,859
+0.04(+1.55%)
Oct 30, 2023
2.530
2.530
2.150
2.319
10,180
-0.26(-10.11%)
Oct 27, 2023
2.800
2.938
2.490
2.580
20,032
-0.36(-12.24%)
Oct 26, 2023
2.910
2.970
2.900
2.940
1,649
+0.07(+2.62%)
Oct 25, 2023
2.830
2.865
2.830
2.865
780
+0.07(+2.32%)
Oct 24, 2023
2.750
3.280
2.750
2.800
11,701
+0.05(+1.82%)
Oct 23, 2023
2.730
2.750
2.605
2.750
14,790
-0.05(-1.65%)
Oct 20, 2023
2.815
2.840
2.700
2.796
2,448
-0.05(-1.89%)
Oct 19, 2023
2.856
2.860
2.755
2.850
2,835
+0.01(+0.28%)
Oct 18, 2023
2.730
2.886
2.730
2.842
9,608
+0.15(+5.44%)
Oct 17, 2023
2.650
2.798
2.609
2.695
7,291
+0.06(+2.13%)
Oct 16, 2023
2.670
2.651
2.600
2.639
4,461
-0.01(-0.40%)
Oct 13, 2023
2.540
2.655
2.500
2.650
11,967
+0.03(+1.18%)
Oct 12, 2023
2.600
2.660
2.491
2.619
7,481
+0.10(+3.94%)
Oct 11, 2023
2.480
2.600
2.410
2.520
9,937
+0.07(+2.86%)
Oct 10, 2023
2.450
2.470
2.390
2.450
3,588
+0.06(+2.51%)
Oct 09, 2023
2.410
2.490
2.380
2.390
7,554
-0.07(-2.90%)
Oct 06, 2023
2.430
2.569
2.370
2.462
6,772
-0.01(-0.57%)
Oct 05, 2023
2.440
2.490
2.430
2.476
19,359
+0.04(+1.47%)
Oct 04, 2023
2.500
2.530
2.350
2.440
21,498
-0.11(-4.31%)
Oct 03, 2023
2.550
2.675
2.425
2.550
26,459
-0.11(-4.14%)
Oct 02, 2023
2.860
3.100
2.510
2.660
58,705
-0.44(-14.19%)
Sep 29, 2023
3.500
3.500
3.099
3.100
7,047
-0.20(-6.06%)
Sep 28, 2023
3.290
3.537
3.220
3.300
13,666
+0.02(+0.61%)
Sep 27, 2023
3.310
3.360
3.140
3.280
12,376
+0.02(+0.61%)
Sep 26, 2023
3.350
3.350
3.050
3.260
16,211
+0.01(+0.31%)
Sep 25, 2023
3.200
3.250
3.010
3.250
7,976
+0.08(+2.53%)
Sep 22, 2023
2.900
3.222
2.860
3.170
26,873
+0.22(+7.45%)
Sep 21, 2023
2.850
3.056
2.680
2.950
58,025
+0.02(+0.63%)
Sep 20, 2023
3.050
3.100
2.890
2.932
28,918
-0.17(-5.43%)
Sep 19, 2023
2.940
3.188
2.860
3.100
62,741
+0.17(+5.80%)
Sep 18, 2023
3.010
3.290
2.820
2.930
109,874
-0.32(-9.93%)
Sep 15, 2023
3.427
3.600
3.003
3.253
51,524
-0.23(-6.52%)
Sep 14, 2023
3.400
3.580
3.272
3.480
16,546
+0.19(+5.90%)
Sep 13, 2023
3.407
3.478
3.200
3.286
23,943
+0.01(+0.18%)
Sep 12, 2023
3.700
3.808
3.120
3.280
183,891
-0.35(-9.64%)
Sep 11, 2023
3.650
3.697
3.450
3.630
23,676
-0.05(-1.36%)
Sep 08, 2023
3.700
3.795
3.600
3.680
4,362
-0.05(-1.45%)
Sep 07, 2023
3.724
3.937
3.500
3.734
5,762
+0.06(+1.74%)
Sep 06, 2023
3.763
3.879
3.505
3.670
7,842
-0.17(-4.43%)
Sep 05, 2023
4.069
4.069
3.702
3.840
3,780
-0.32(-7.69%)
Sep 01, 2023
3.837
4.160
3.837
4.160
11,074
+0.32(+8.42%)
Aug 31, 2023
3.600
3.900
3.600
3.837
13,671
+0.11(+2.87%)
Aug 30, 2023
4.000
4.059
3.480
3.730
58,766
-0.33(-8.13%)
Aug 29, 2023
4.620
4.698
3.353
4.060
99,682
-0.41(-9.15%)
Aug 28, 2023
4.800
4.800
4.202
4.469
60,377
-0.53(-10.62%)
Aug 25, 2023
5.480
7.145
4.700
5.000
169,367
-0.48(-8.76%)
Aug 24, 2023
5.648
6.198
5.201
5.480
9,183
-0.72(-11.58%)
Aug 23, 2023
6.486
6.486
5.705
6.198
9,154
-0.29(-4.44%)
Aug 22, 2023
6.521
6.700
6.000
6.486
34,023
-0.41(-5.99%)
Aug 21, 2023
7.100
7.249
6.400
6.899
4,943
-0.26(-3.59%)
Aug 18, 2023
6.804
7.300
6.504
7.156
16,076
+0.45(+6.65%)
Aug 17, 2023
8.100
8.500
6.507
6.710
20,003
-1.39(-17.16%)
Aug 16, 2023
8.190
8.445
7.667
8.100
14,820
+0.00(+0.00%)
Aug 15, 2023
8.390
8.397
7.796
8.100
6,989
+0.07(+0.86%)
Aug 14, 2023
8.300
8.600
7.803
8.031
35,999
-0.27(-3.24%)
Aug 11, 2023
7.500
8.700
7.451
8.300
73,050
+0.55(+7.10%)
Aug 10, 2023
6.450
7.750
6.121
7.750
25,587
+1.12(+16.96%)
Aug 09, 2023
6.782
6.782
6.220
6.626
7,171
-0.17(-2.53%)
Aug 08, 2023
6.750
6.950
6.400
6.798
16,450
-0.15(-2.19%)
Aug 07, 2023
7.030
7.030
6.303
6.950
22,990
+0.09(+1.25%)
Aug 04, 2023
7.067
7.067
6.450
6.864
19,238
+0.26(+4.02%)
Aug 03, 2023
7.000
7.066
6.400
6.599
13,221
-0.40(-5.72%)
Aug 02, 2023
6.696
7.067
6.450
6.999
22,993
+0.18(+2.64%)
Aug 01, 2023
6.196
7.200
5.920
6.819
29,193
+0.62(+10.05%)
Jul 31, 2023
5.730
6.205
5.600
6.196
43,480
+0.32(+5.37%)
Jul 28, 2023
6.180
6.180
5.582
5.880
32,673
-0.03(-0.51%)
Jul 27, 2023
6.100
6.070
5.700
5.910
6,664
+0.01(+0.17%)
Jul 26, 2023
6.186
6.186
5.622
5.900
9,597
-0.11(-1.85%)
Jul 25, 2023
6.186
6.186
5.600
6.011
13,439
-0.18(-2.86%)
Jul 24, 2023
6.085
6.220
5.502
6.188
11,945
+0.04(+0.67%)
Jul 21, 2023
5.660
6.200
5.401
6.147
17,873
+0.34(+5.80%)
Jul 20, 2023
7.288
7.288
5.500
5.810
49,643
-0.98(-14.43%)
Jul 19, 2023
7.000
7.375
6.400
6.790
31,576
+0.14(+2.09%)
Jul 18, 2023
7.000
7.280
6.328
6.651
13,606
-0.29(-4.16%)
Jul 17, 2023
6.700
6.996
6.700
6.940
3,748
+0.26(+3.89%)
Jul 14, 2023
7.200
7.200
6.100
6.680
12,740
-0.60(-8.19%)
Jul 13, 2023
7.900
8.504
7.000
7.276
8,961
-0.58(-7.43%)
Jul 12, 2023
8.260
8.260
7.700
7.860
2,268
-0.09(-1.13%)
Jul 11, 2023
8.000
8.257
7.800
7.950
7,991
+0.00(+0.00%)
Jul 10, 2023
8.650
8.650
7.800
7.950
7,987
-0.45(-5.35%)
Jul 07, 2023
8.500
8.680
7.902
8.399
6,052
+0.22(+2.68%)
Jul 06, 2023
8.298
8.298
7.878
8.180
5,203
-0.12(-1.43%)
Jul 05, 2023
8.440
8.750
7.890
8.299
8,524
-0.30(-3.47%)
Jul 03, 2023
8.598
8.600
8.041
8.597
2,438
-0.00(-0.03%)
Jun 30, 2023
8.400
8.800
8.324
8.600
5,762
+0.28(+3.34%)
Jun 29, 2023
9.200
9.200
8.301
8.322
17,581
-0.71(-7.81%)
Jun 28, 2023
9.200
9.261
8.515
9.027
8,533
+0.04(+0.50%)
Jun 27, 2023
9.398
9.398
8.800
8.982
4,005
+0.38(+4.44%)
Jun 26, 2023
8.894
9.300
8.585
8.600
6,462
-0.29(-3.26%)
Jun 23, 2023
8.400
8.900
8.400
8.890
7,789
+0.20(+2.35%)
Jun 22, 2023
8.800
8.849
8.451
8.686
6,655
+0.19(+2.19%)
Jun 21, 2023
8.900
9.000
8.161
8.500
9,754
-0.33(-3.69%)
Jun 20, 2023
8.400
8.999
8.350
8.826
17,638
+0.05(+0.52%)
Jun 16, 2023
8.800
9.000
8.530
8.780
11,167
-0.12(-1.35%)
Jun 15, 2023
8.600
8.920
8.469
8.900
11,126
+0.22(+2.53%)
Jun 14, 2023
8.000
8.800
8.000
8.680
19,502
+0.68(+8.50%)
Jun 13, 2023
8.900
9.500
7.911
8.000
28,568
-0.96(-10.71%)
Jun 12, 2023
9.300
9.899
8.603
8.960
28,798
-0.65(-6.76%)
Jun 09, 2023
10.20
10.60
9.101
9.610
48,299
-0.79(-7.56%)
Jun 08, 2023
10.50
11.00
10.00
10.40
14,355
-0.48(-4.40%)
Jun 07, 2023
11.10
11.70
10.30
10.87
33,438
-0.70(-6.04%)
Jun 06, 2023
10.90
11.60
10.77
11.57
37,415
+0.91(+8.54%)
Jun 05, 2023
11.30
11.96
10.30
10.66
49,522
-1.34(-11.15%)
Jun 02, 2023
12.10
12.80
11.25
12.00
26,727
-0.40(-3.23%)
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.