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
Ucommune Intl Ltd
(NQ:
UK
)
2.030
+0.010 (+0.50%)
Streaming Delayed Price
Updated: 4:00 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
2.030
2.080
1.941
2.030
24,039
-0.02(-0.97%)
Apr 29, 2024
2.190
2.289
1.900
2.050
114,045
-0.18(-8.08%)
Apr 26, 2024
2.260
2.360
2.210
2.230
47,969
-0.07(-3.04%)
Apr 25, 2024
2.270
2.300
2.200
2.300
21,956
+0.10(+4.55%)
Apr 24, 2024
2.240
2.370
2.190
2.200
9,313
-0.07(-3.08%)
Apr 23, 2024
2.220
2.420
2.186
2.270
10,555
-0.03(-1.30%)
Apr 22, 2024
2.290
2.430
2.150
2.300
16,813
+0.02(+0.88%)
Apr 19, 2024
2.150
2.290
2.080
2.280
17,094
+0.07(+3.17%)
Apr 18, 2024
2.180
2.300
2.155
2.210
18,039
+0.05(+2.31%)
Apr 17, 2024
2.220
2.402
2.160
2.160
174,520
+0.01(+0.47%)
Apr 16, 2024
2.150
2.320
2.000
2.150
114,791
+0.11(+5.44%)
Apr 15, 2024
2.100
2.110
1.940
2.039
20,652
-0.03(-1.55%)
Apr 12, 2024
2.060
2.100
1.920
2.071
28,528
+0.01(+0.53%)
Apr 11, 2024
2.081
2.150
1.959
2.060
27,420
-0.03(-1.44%)
Apr 10, 2024
2.130
2.250
2.020
2.090
37,821
+0.00(+0.00%)
Apr 09, 2024
2.170
2.230
2.020
2.090
49,731
-0.06(-2.56%)
Apr 08, 2024
2.180
2.280
2.081
2.145
53,523
+0.04(+1.66%)
Apr 05, 2024
2.210
2.280
2.110
2.110
8,643
-0.14(-6.22%)
Apr 04, 2024
2.190
2.315
2.110
2.250
37,295
+0.07(+3.21%)
Apr 03, 2024
2.100
2.210
2.040
2.180
54,776
-0.02(-0.86%)
Apr 02, 2024
2.250
2.280
2.010
2.199
110,221
-0.05(-2.27%)
Apr 01, 2024
2.130
2.290
2.100
2.250
109,204
-0.02(-0.88%)
Mar 28, 2024
2.150
2.270
2.060
2.270
36,519
+0.15(+7.08%)
Mar 27, 2024
1.880
2.140
1.880
2.120
62,339
+0.23(+12.17%)
Mar 26, 2024
2.220
2.220
1.880
1.890
119,409
-0.34(-15.25%)
Mar 25, 2024
2.300
2.310
2.230
2.230
55,209
-0.10(-4.29%)
Mar 22, 2024
2.290
2.350
2.220
2.330
98,349
+0.03(+1.30%)
Mar 21, 2024
2.280
2.450
2.240
2.300
119,013
+0.01(+0.44%)
Mar 20, 2024
2.300
2.430
2.250
2.290
87,876
-0.03(-1.29%)
Mar 19, 2024
2.330
2.370
2.190
2.320
101,585
+0.11(+4.98%)
Mar 18, 2024
2.330
2.440
2.210
2.210
141,478
-0.18(-7.53%)
Mar 15, 2024
2.510
2.580
2.350
2.390
125,626
-0.07(-2.85%)
Mar 14, 2024
2.570
2.570
2.308
2.460
125,702
-0.03(-1.20%)
Mar 13, 2024
2.500
2.614
2.370
2.490
157,595
+0.01(+0.40%)
Mar 12, 2024
2.820
2.900
2.410
2.480
250,749
-0.43(-14.78%)
Mar 11, 2024
2.750
2.940
2.580
2.910
486,298
+0.41(+16.40%)
Mar 08, 2024
2.720
3.131
2.310
2.500
1,438,885
+0.00(+0.00%)
Mar 07, 2024
2.380
3.700
2.330
2.500
3,907,928
+0.19(+8.23%)
Mar 06, 2024
2.340
2.500
2.310
2.310
73,816
-0.13(-5.33%)
Mar 05, 2024
2.490
2.500
2.240
2.440
120,381
-0.13(-5.06%)
Mar 04, 2024
2.330
2.570
2.200
2.570
153,415
+0.23(+9.83%)
Mar 01, 2024
2.280
2.424
2.160
2.340
119,517
+0.04(+1.74%)
Feb 29, 2024
2.210
2.340
2.170
2.300
84,955
+0.02(+0.88%)
Feb 28, 2024
2.290
2.340
2.150
2.280
57,919
-0.01(-0.44%)
Feb 27, 2024
2.270
2.340
2.150
2.290
65,724
-0.02(-0.87%)
Feb 26, 2024
2.190
2.440
2.170
2.310
107,297
+0.08(+3.59%)
Feb 23, 2024
2.360
2.619
2.110
2.230
79,697
-0.18(-7.47%)
Feb 22, 2024
2.680
2.680
2.371
2.410
76,658
-0.17(-6.59%)
Feb 21, 2024
2.410
2.620
2.330
2.580
71,640
+0.12(+5.09%)
Feb 20, 2024
2.700
2.850
2.410
2.455
62,018
-0.31(-11.37%)
Feb 16, 2024
2.690
2.849
2.330
2.770
463,307
+0.47(+20.43%)
Feb 15, 2024
2.620
2.850
2.300
2.300
70,640
-0.40(-14.81%)
Feb 14, 2024
2.630
3.100
2.635
2.700
181,518
+0.11(+4.25%)
Feb 13, 2024
2.670
2.820
2.520
2.590
154,324
-0.03(-1.15%)
Feb 12, 2024
2.460
2.620
2.400
2.620
39,432
+0.08(+3.15%)
Feb 09, 2024
2.330
2.617
2.211
2.540
70,844
+0.23(+9.96%)
Feb 08, 2024
2.250
2.920
2.250
2.310
603,407
+0.11(+5.10%)
Feb 07, 2024
2.250
2.350
2.070
2.198
69,649
-0.06(-2.66%)
Feb 06, 2024
2.342
2.350
2.040
2.258
43,646
+0.05(+2.17%)
Feb 05, 2024
2.320
2.470
2.210
2.210
36,749
-0.13(-5.56%)
Feb 02, 2024
2.500
2.680
2.310
2.340
54,300
-0.28(-10.69%)
Feb 01, 2024
2.760
3.120
2.540
2.620
242,995
-0.12(-4.38%)
Jan 31, 2024
2.790
2.860
2.700
2.740
105,785
-0.03(-1.08%)
Jan 30, 2024
2.880
3.050
2.702
2.770
176,657
-0.15(-5.14%)
Jan 29, 2024
2.870
2.950
2.705
2.920
129,705
-0.01(-0.34%)
Jan 26, 2024
3.280
3.499
2.650
2.930
865,609
-0.00(-0.17%)
Jan 25, 2024
2.860
2.943
2.830
2.935
29,480
+0.08(+2.62%)
Jan 24, 2024
2.980
3.148
2.800
2.860
45,278
-0.20(-6.54%)
Jan 23, 2024
3.100
3.190
2.980
3.060
55,713
+0.00(+0.00%)
Jan 22, 2024
3.420
3.600
2.922
3.060
230,594
-0.29(-8.66%)
Jan 19, 2024
3.250
3.450
2.910
3.350
204,994
+0.07(+2.13%)
Jan 18, 2024
3.140
3.432
2.900
3.280
184,500
+0.30(+10.14%)
Jan 17, 2024
3.600
3.800
2.950
2.978
267,987
-0.73(-19.73%)
Jan 16, 2024
4.000
4.390
3.530
3.710
258,229
-0.23(-5.84%)
Jan 12, 2024
4.570
5.550
3.910
3.940
516,890
-0.76(-16.17%)
Jan 11, 2024
5.000
5.000
4.380
4.700
183,642
+0.10(+2.17%)
Jan 10, 2024
3.740
5.350
3.740
4.600
1,028,398
+0.99(+27.42%)
Jan 09, 2024
3.800
3.970
3.400
3.610
80,796
-0.37(-9.30%)
Jan 08, 2024
3.700
4.073
3.310
3.980
77,042
+0.02(+0.51%)
Jan 05, 2024
4.280
4.500
3.740
3.960
70,044
-0.36(-8.33%)
Jan 04, 2024
4.560
5.100
4.080
4.320
165,573
-0.22(-4.85%)
Jan 03, 2024
4.600
6.460
4.160
4.540
825,359
+0.49(+12.10%)
Jan 02, 2024
3.880
4.800
3.600
4.050
285,036
+0.34(+9.16%)
Dec 29, 2023
4.290
4.750
3.501
3.710
336,355
-1.50(-28.79%)
Dec 28, 2023
3.010
5.500
3.010
5.210
1,235,387
+2.19(+72.52%)
Dec 27, 2023
3.310
3.462
3.000
3.020
16,055
-0.41(-11.95%)
Dec 26, 2023
3.400
3.500
3.210
3.430
24,704
-0.03(-0.86%)
Dec 22, 2023
3.800
4.068
3.360
3.460
49,394
-0.32(-8.47%)
Dec 21, 2023
3.630
4.220
3.459
3.780
74,601
+0.08(+2.16%)
Dec 20, 2023
3.280
4.250
3.140
3.700
94,551
+0.33(+9.67%)
Dec 19, 2023
3.300
3.470
3.100
3.374
14,459
+0.00(+0.11%)
Dec 18, 2023
3.300
3.510
3.170
3.370
15,214
+0.05(+1.51%)
Dec 15, 2023
3.500
4.410
3.300
3.320
232,115
-0.18(-5.14%)
Dec 14, 2023
3.710
4.314
3.480
3.500
254,375
+0.12(+3.55%)
Dec 13, 2023
3.400
3.600
3.150
3.380
21,968
-0.11(-3.15%)
Dec 12, 2023
3.480
3.570
3.300
3.490
10,757
-0.03(-0.85%)
Dec 11, 2023
3.730
3.730
3.490
3.520
5,626
-0.36(-9.25%)
Dec 08, 2023
3.710
3.880
3.590
3.879
9,319
+0.09(+2.34%)
Dec 07, 2023
3.520
3.850
3.410
3.790
11,058
+0.10(+2.71%)
Dec 06, 2023
3.590
3.720
3.460
3.690
19,050
-0.00(-0.08%)
Dec 05, 2023
3.510
3.879
3.400
3.693
19,249
+0.13(+3.73%)
Dec 04, 2023
3.370
3.830
3.340
3.560
44,081
+0.03(+0.85%)
Dec 01, 2023
3.630
4.000
3.060
3.530
58,176
-0.57(-13.90%)
Nov 30, 2023
5.900
6.850
3.570
4.100
436,420
+3.65(+811.11%)
Nov 29, 2023
0.3100
0.4690
0.2758
0.4500
1,234,452
+0.14(+45.63%)
Nov 28, 2023
0.3600
0.3600
0.3000
0.3090
199,559
-0.06(-16.42%)
Nov 27, 2023
0.3600
0.3779
0.3300
0.3697
63,283
+0.02(+7.16%)
Nov 24, 2023
0.3201
0.3450
0.3201
0.3450
13,609
+0.00(+1.14%)
Nov 22, 2023
0.3501
0.3600
0.3200
0.3411
80,650
+0.02(+4.79%)
Nov 21, 2023
0.3500
0.3500
0.3255
0.3255
61,992
+0.02(+5.00%)
Nov 20, 2023
0.3000
0.3500
0.3000
0.3100
188,036
+0.02(+5.12%)
Nov 17, 2023
0.3100
0.3500
0.2931
0.2949
60,896
-0.01(-2.99%)
Nov 16, 2023
0.3480
0.3500
0.3040
0.3040
47,216
+0.00(+1.33%)
Nov 15, 2023
0.3034
0.3500
0.2901
0.3000
26,320
+0.00(+0.00%)
Nov 14, 2023
0.3200
0.3500
0.3000
0.3000
13,095
-0.01(-3.23%)
Nov 13, 2023
0.3500
0.3500
0.3019
0.3100
38,123
-0.02(-7.13%)
Nov 10, 2023
0.3350
0.3500
0.3001
0.3338
60,698
+0.02(+5.97%)
Nov 09, 2023
0.3250
0.3400
0.3110
0.3150
25,541
-0.01(-3.08%)
Nov 08, 2023
0.3170
0.3500
0.3147
0.3250
18,682
+0.01(+2.20%)
Nov 07, 2023
0.2975
0.3498
0.2975
0.3180
102,740
+0.02(+7.69%)
Nov 06, 2023
0.2688
0.3050
0.2688
0.2953
25,311
+0.01(+5.09%)
Nov 03, 2023
0.2620
0.2996
0.2551
0.2810
77,456
+0.02(+6.12%)
Nov 02, 2023
0.2700
0.2800
0.2575
0.2648
42,782
-0.01(-1.93%)
Nov 01, 2023
0.2800
0.2900
0.2700
0.2700
44,367
-0.01(-3.30%)
Oct 31, 2023
0.2800
0.2999
0.2700
0.2792
24,520
+0.01(+3.41%)
Oct 30, 2023
0.2614
0.2799
0.2528
0.2700
16,650
-0.01(-4.93%)
Oct 27, 2023
0.2847
0.2850
0.2720
0.2840
15,518
-0.00(-0.25%)
Oct 26, 2023
0.2956
0.3080
0.2730
0.2847
69,285
+0.00(+0.60%)
Oct 25, 2023
0.3030
0.3050
0.2811
0.2830
16,840
-0.01(-2.08%)
Oct 24, 2023
0.2900
0.2900
0.2550
0.2890
18,167
+0.02(+7.92%)
Oct 23, 2023
0.2997
0.2997
0.2405
0.2678
108,190
-0.02(-7.66%)
Oct 20, 2023
0.3420
0.3423
0.2880
0.2900
157,133
-0.04(-11.59%)
Oct 19, 2023
0.3600
0.3600
0.3275
0.3280
80,271
-0.03(-8.61%)
Oct 18, 2023
0.3380
0.3599
0.3300
0.3589
79,947
+0.02(+5.56%)
Oct 17, 2023
0.3900
0.3900
0.3361
0.3400
156,000
-0.02(-5.56%)
Oct 16, 2023
0.3462
0.4150
0.3223
0.3600
340,348
+0.02(+6.67%)
Oct 13, 2023
0.3028
0.3375
0.2900
0.3375
103,903
+0.03(+8.10%)
Oct 12, 2023
0.3301
0.3703
0.3011
0.3122
238,357
+0.03(+8.78%)
Oct 11, 2023
0.2700
0.3096
0.2710
0.2870
188,350
+0.01(+1.77%)
Oct 10, 2023
0.2996
0.3199
0.2820
0.2820
25,881
-0.01(-2.76%)
Oct 09, 2023
0.2882
0.3198
0.2881
0.2900
13,354
+0.00(+0.66%)
Oct 06, 2023
0.2881
0.3098
0.2881
0.2881
2,315
-0.02(-7.00%)
Oct 05, 2023
0.2900
0.3098
0.2850
0.3098
2,637
+0.02(+6.83%)
Oct 04, 2023
0.2950
0.3099
0.2850
0.2900
29,239
-0.00(-1.59%)
Oct 03, 2023
0.3150
0.3158
0.2945
0.2947
8,243
-0.02(-4.94%)
Oct 02, 2023
0.3095
0.3188
0.3002
0.3100
33,591
+0.01(+3.16%)
Sep 29, 2023
0.3016
0.3199
0.3005
0.3005
9,813
-0.01(-2.44%)
Sep 28, 2023
0.2901
0.3160
0.2901
0.3080
19,278
+0.01(+4.58%)
Sep 27, 2023
0.2949
0.3239
0.2707
0.2945
11,092
-0.00(-1.51%)
Sep 26, 2023
0.3150
0.3230
0.2990
0.2990
7,777
-0.03(-8.00%)
Sep 25, 2023
0.2801
0.3250
0.3250
0.3250
13,746
+0.04(+12.07%)
Sep 22, 2023
0.2845
0.3070
0.2707
0.2900
116,792
+0.01(+3.57%)
Sep 21, 2023
0.3122
0.3122
0.2800
0.2800
20,843
-0.02(-5.85%)
Sep 20, 2023
0.3000
0.3007
0.2937
0.2974
21,166
-0.00(-0.87%)
Sep 19, 2023
0.2900
0.3250
0.2900
0.3000
17,267
+0.01(+3.31%)
Sep 18, 2023
0.3290
0.3290
0.2901
0.2904
16,555
-0.03(-10.09%)
Sep 15, 2023
0.2980
0.3280
0.2980
0.3230
12,414
+0.00(+1.10%)
Sep 14, 2023
0.2950
0.3294
0.2950
0.3195
6,911
+0.00(+1.43%)
Sep 13, 2023
0.3049
0.3290
0.3000
0.3150
198,400
-0.01(-2.14%)
Sep 12, 2023
0.3200
0.3260
0.2920
0.3219
81,810
-0.00(-0.03%)
Sep 11, 2023
0.3300
0.3300
0.3000
0.3220
11,918
+0.01(+3.84%)
Sep 08, 2023
0.3202
0.3320
0.3101
0.3101
40,934
-0.02(-6.00%)
Sep 07, 2023
0.3300
0.3320
0.3101
0.3299
25,293
+0.01(+2.10%)
Sep 06, 2023
0.3390
0.3400
0.3215
0.3231
44,839
-0.02(-6.05%)
Sep 05, 2023
0.3100
0.3512
0.3100
0.3439
59,494
+0.03(+10.94%)
Sep 01, 2023
0.3100
0.3100
0.3000
0.3100
20,390
+0.02(+5.08%)
Aug 31, 2023
0.3000
0.3100
0.2930
0.2950
24,363
-0.02(-4.84%)
Aug 30, 2023
0.3005
0.3246
0.2908
0.3100
24,274
+0.00(+0.06%)
Aug 29, 2023
0.2997
0.3098
0.2809
0.3098
74,006
+0.02(+8.51%)
Aug 28, 2023
0.3140
0.3140
0.2741
0.2855
80,968
-0.01(-4.83%)
Aug 25, 2023
0.2996
0.3010
0.2850
0.3000
28,057
+0.00(+1.15%)
Aug 24, 2023
0.2999
0.3000
0.2811
0.2966
79,873
+0.00(+1.23%)
Aug 23, 2023
0.3000
0.3200
0.2807
0.2930
179,097
-0.01(-2.33%)
Aug 22, 2023
0.3100
0.3119
0.2829
0.3000
146,003
-0.01(-1.64%)
Aug 21, 2023
0.2800
0.4400
0.2707
0.3050
1,834,603
+0.03(+9.32%)
Aug 18, 2023
0.2705
0.2790
0.2657
0.2790
194,618
+0.00(+0.40%)
Aug 17, 2023
0.2891
0.2891
0.2710
0.2779
24,544
-0.01(-3.84%)
Aug 16, 2023
0.2730
0.2970
0.2730
0.2890
71,255
-0.00(-0.24%)
Aug 15, 2023
0.2830
0.3100
0.2700
0.2897
100,852
+0.01(+2.37%)
Aug 14, 2023
0.3000
0.3060
0.2750
0.2830
103,050
-0.02(-5.32%)
Aug 11, 2023
0.3128
0.3128
0.2800
0.2989
177,505
-0.02(-5.41%)
Aug 10, 2023
0.3230
0.3320
0.3033
0.3160
148,923
-0.01(-1.80%)
Aug 09, 2023
0.3300
0.3579
0.3200
0.3218
206,997
-0.01(-4.23%)
Aug 08, 2023
0.3391
0.3478
0.3154
0.3360
120,862
-0.01(-3.89%)
Aug 07, 2023
0.3553
0.3641
0.3231
0.3496
189,547
-0.00(-1.19%)
Aug 04, 2023
0.3421
0.4166
0.3420
0.3538
1,231,037
+0.00(+0.37%)
Aug 03, 2023
0.3600
0.3819
0.3212
0.3525
166,799
-0.00(-1.26%)
Aug 02, 2023
0.3500
0.3640
0.3451
0.3570
26,951
+0.00(+0.00%)
Aug 01, 2023
0.3800
0.3800
0.3490
0.3570
16,955
+0.01(+3.48%)
Jul 31, 2023
0.3770
0.3770
0.3428
0.3450
56,375
-0.01(-3.36%)
Jul 28, 2023
0.3550
0.3677
0.3310
0.3570
215,944
-0.01(-2.91%)
Jul 27, 2023
0.3790
0.4000
0.3560
0.3677
134,027
-0.03(-8.07%)
Jul 26, 2023
0.3999
0.4000
0.3600
0.4000
145,469
+0.01(+3.25%)
Jul 25, 2023
0.3710
0.4973
0.3372
0.3874
1,642,836
+0.01(+1.55%)
Jul 24, 2023
0.3685
0.3835
0.3640
0.3815
35,399
+0.00(+0.42%)
Jul 21, 2023
0.3831
0.3950
0.3510
0.3799
133,081
-0.02(-3.82%)
Jul 20, 2023
0.4300
0.4354
0.3780
0.3950
509,634
-0.05(-11.83%)
Jul 19, 2023
0.4790
0.4790
0.3946
0.4480
217,555
-0.02(-4.48%)
Jul 18, 2023
0.4600
0.4900
0.4488
0.4690
622,462
+0.00(+0.43%)
Jul 17, 2023
0.4670
0.5000
0.4458
0.4670
561,094
+0.00(+0.76%)
Jul 14, 2023
0.4800
0.5100
0.4510
0.4635
1,180,459
-0.03(-6.17%)
Jul 13, 2023
0.4900
0.5000
0.4650
0.4940
191,918
-0.00(-0.20%)
Jul 12, 2023
0.5116
0.5300
0.4720
0.4950
481,962
-0.02(-2.96%)
Jul 11, 2023
0.5200
0.5550
0.5051
0.5101
834,582
-0.01(-2.02%)
Jul 10, 2023
0.5225
0.5695
0.5019
0.5206
1,187,493
-0.00(-0.17%)
Jul 07, 2023
0.5188
0.5698
0.5075
0.5215
983,323
+0.00(+0.29%)
Jul 06, 2023
0.5200
0.5800
0.5099
0.5200
1,078,102
-0.01(-1.50%)
Jul 05, 2023
0.5205
0.6200
0.5050
0.5279
1,371,126
-0.01(-2.06%)
Jul 03, 2023
0.5500
0.5590
0.5115
0.5390
74,745
-0.02(-3.58%)
Jun 30, 2023
0.5800
0.6400
0.5381
0.5590
1,374,192
-0.02(-3.45%)
Jun 29, 2023
0.5850
0.6390
0.5603
0.5790
435,968
-0.01(-0.97%)
Jun 28, 2023
0.6300
0.7500
0.5700
0.5847
1,622,110
-0.01(-1.07%)
Jun 27, 2023
0.5900
0.6000
0.5600
0.5910
299,461
+0.00(+0.17%)
Jun 26, 2023
0.6010
0.6471
0.5654
0.5900
310,958
-0.01(-1.85%)
Jun 23, 2023
0.6305
0.6739
0.6004
0.6011
278,613
-0.05(-7.52%)
Jun 22, 2023
0.6500
0.6750
0.6154
0.6500
343,258
+0.02(+3.34%)
Jun 21, 2023
0.6309
0.6474
0.6010
0.6290
208,691
-0.01(-1.72%)
Jun 20, 2023
0.6300
0.6657
0.6111
0.6400
217,957
-0.01(-0.78%)
Jun 16, 2023
0.6280
0.6900
0.6116
0.6450
353,017
+0.02(+2.38%)
Jun 15, 2023
0.6800
0.6780
0.6020
0.6300
348,511
-0.07(-10.00%)
Jun 14, 2023
0.6300
0.7450
0.6200
0.7000
491,321
+0.06(+8.80%)
Jun 13, 2023
0.6451
0.6699
0.6205
0.6434
244,831
-0.02(-3.25%)
Jun 12, 2023
0.6259
0.6799
0.6259
0.6650
569,232
+0.03(+4.07%)
Jun 09, 2023
0.6390
0.7100
0.6187
0.6390
496,454
+0.02(+3.73%)
Jun 08, 2023
0.6590
0.6590
0.6006
0.6160
94,750
-0.03(-4.20%)
Jun 07, 2023
0.6900
0.7479
0.6098
0.6430
798,668
-0.07(-9.31%)
Jun 06, 2023
0.8740
0.8986
0.6900
0.7090
612,688
-0.33(-31.83%)
Jun 05, 2023
0.7152
1.050
0.6505
1.040
2,171,842
+0.36(+52.90%)
Jun 02, 2023
0.7142
0.7496
0.6694
0.6802
41,677
-0.01(-1.13%)
Jun 01, 2023
0.7152
0.7152
0.6534
0.6880
9,208
-0.01(-1.70%)
May 31, 2023
0.7196
0.7196
0.6650
0.6999
13,143
+0.02(+2.93%)
May 30, 2023
0.7000
0.7000
0.6501
0.6800
33,938
-0.02(-2.56%)
May 26, 2023
0.7438
0.7450
0.6501
0.6979
266,422
-0.00(-0.30%)
May 25, 2023
0.6921
0.7700
0.6600
0.7000
341,336
+0.01(+1.45%)
May 24, 2023
0.7263
0.7263
0.6762
0.6900
37,182
-0.03(-4.74%)
May 23, 2023
0.7200
0.7495
0.6899
0.7243
68,324
+0.00(+0.42%)
May 22, 2023
0.7100
0.7745
0.6994
0.7213
114,218
-0.08(-9.81%)
May 19, 2023
0.6700
0.9000
0.6600
0.7998
629,503
+0.10(+14.29%)
May 18, 2023
0.6691
0.7200
0.6200
0.6998
102,015
+0.04(+6.61%)
May 17, 2023
0.6497
0.6697
0.6205
0.6564
60,342
+0.01(+1.03%)
May 16, 2023
0.6200
0.6698
0.6010
0.6497
176,991
+0.04(+5.99%)
May 15, 2023
0.7000
0.7000
0.6007
0.6130
301,205
-0.09(-13.17%)
May 12, 2023
0.7297
0.7396
0.6790
0.7060
69,558
-0.03(-4.57%)
May 11, 2023
0.7092
0.7477
0.6910
0.7398
68,210
+0.01(+1.20%)
May 10, 2023
0.7200
0.7600
0.6351
0.7310
294,732
-0.02(-2.26%)
May 09, 2023
0.7555
0.7725
0.7000
0.7479
151,328
-0.03(-3.94%)
May 08, 2023
0.7601
0.7892
0.7200
0.7786
83,616
+0.02(+2.43%)
May 05, 2023
0.7760
0.8199
0.7200
0.7601
240,941
-0.04(-4.99%)
May 04, 2023
0.8343
0.8343
0.7230
0.8000
240,759
-0.01(-1.23%)
May 03, 2023
0.8300
0.9199
0.6420
0.8100
853,940
-0.09(-10.48%)
May 02, 2023
0.9504
1.250
0.7310
0.9048
5,092,530
+0.08(+9.28%)
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.