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
Hywin Holdings Ltd ADR
(NQ:
HYW
)
0.7950
+0.0608 (+8.28%)
Streaming Delayed Price
Updated: 3:48 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
0.7500
0.8054
0.7500
0.7950
10,366
+0.06(+8.28%)
May 16, 2024
0.7800
0.8300
0.7342
0.7342
17,903
-0.04(-4.65%)
May 15, 2024
0.7600
0.7980
0.7600
0.7700
3,538
+0.01(+1.32%)
May 14, 2024
0.7700
0.7790
0.7600
0.7600
2,081
+0.00(+0.00%)
May 13, 2024
0.7500
0.7900
0.7500
0.7600
1,099
+0.02(+2.70%)
May 10, 2024
0.7980
0.7980
0.7101
0.7400
4,777
+0.03(+4.95%)
May 09, 2024
0.7051
0.7051
0.7051
0.7051
558
-0.05(-7.22%)
May 08, 2024
0.7979
0.7979
0.7010
0.7600
8,688
+0.04(+5.86%)
May 07, 2024
0.7875
0.7875
0.7178
0.7179
5,565
-0.03(-4.28%)
May 06, 2024
0.8000
0.8000
0.7500
0.7500
1,073
+0.00(+0.00%)
May 03, 2024
0.7600
0.7980
0.7000
0.7500
13,864
-0.01(-1.32%)
May 02, 2024
0.7600
0.7600
0.7600
0.7600
946
-0.05(-5.82%)
May 01, 2024
0.8065
0.8070
0.7785
0.8070
6,915
-0.00(-0.37%)
Apr 30, 2024
0.8090
0.8110
0.8052
0.8100
5,364
+0.00(+0.00%)
Apr 29, 2024
0.7500
0.8475
0.7500
0.8100
4,505
-0.04(-4.42%)
Apr 26, 2024
0.8505
0.8565
0.7100
0.8475
13,690
+0.04(+5.29%)
Apr 25, 2024
0.8200
0.8200
0.7949
0.8049
4,726
-0.04(-5.16%)
Apr 24, 2024
0.8659
0.8659
0.8300
0.8487
4,031
-0.02(-2.04%)
Apr 23, 2024
0.8500
0.8664
0.8200
0.8664
2,382
-0.00(-0.53%)
Apr 22, 2024
0.8500
0.8925
0.8500
0.8710
6,483
+0.07(+8.87%)
Apr 19, 2024
0.9000
0.9700
0.8000
0.8000
30,363
-0.02(-3.03%)
Apr 18, 2024
0.8300
0.8710
0.8200
0.8250
22,929
+0.01(+1.23%)
Apr 17, 2024
0.8500
0.9000
0.8100
0.8150
34,960
-0.04(-4.12%)
Apr 16, 2024
0.9400
1.000
0.8300
0.8500
13,838
-0.05(-5.56%)
Apr 15, 2024
0.9000
1.010
0.9000
0.9000
11,274
-0.08(-8.16%)
Apr 12, 2024
1.040
1.110
0.9600
0.9800
83,890
-0.14(-12.50%)
Apr 11, 2024
1.125
1.195
1.050
1.120
20,757
+0.03(+2.75%)
Apr 10, 2024
1.230
1.230
1.090
1.090
7,305
-0.08(-6.84%)
Apr 09, 2024
1.190
1.240
1.140
1.170
4,961
-0.05(-4.10%)
Apr 08, 2024
1.150
1.290
1.150
1.220
8,277
-0.13(-9.63%)
Apr 05, 2024
1.222
1.350
1.222
1.350
2,605
-0.04(-2.88%)
Apr 04, 2024
1.390
1.400
1.390
1.390
744
-0.01(-0.71%)
Apr 03, 2024
1.400
1.400
1.400
1.400
1,027
+0.15(+12.00%)
Apr 02, 2024
1.250
1.340
1.250
1.250
5,639
-0.10(-7.41%)
Apr 01, 2024
1.200
1.431
1.200
1.350
4,619
+0.07(+5.47%)
Mar 28, 2024
1.350
1.400
1.170
1.280
12,229
-0.07(-5.19%)
Mar 27, 2024
1.380
1.420
1.350
1.350
1,201
-0.07(-4.93%)
Mar 26, 2024
1.340
1.420
1.340
1.420
1,372
+0.06(+4.40%)
Mar 25, 2024
1.450
1.450
1.360
1.360
2,502
-0.09(-6.20%)
Mar 22, 2024
1.440
1.591
1.440
1.450
11,489
+0.04(+2.84%)
Mar 21, 2024
1.350
1.450
1.310
1.410
11,684
+0.02(+1.45%)
Mar 20, 2024
1.360
1.420
1.300
1.390
12,802
+0.04(+2.95%)
Mar 19, 2024
1.400
1.428
1.330
1.350
13,629
-0.05(-3.56%)
Mar 18, 2024
1.420
1.520
1.310
1.400
8,322
-0.06(-4.11%)
Mar 15, 2024
1.470
1.470
1.410
1.460
6,768
+0.05(+3.55%)
Mar 14, 2024
1.380
1.470
1.310
1.410
15,593
+0.05(+3.68%)
Mar 13, 2024
1.380
1.520
1.350
1.360
15,129
+0.00(+0.00%)
Mar 12, 2024
1.450
1.460
1.360
1.360
3,760
-0.03(-2.16%)
Mar 11, 2024
1.310
1.510
1.310
1.390
11,494
+0.04(+2.96%)
Mar 08, 2024
1.440
1.440
1.320
1.350
26,655
+0.00(+0.01%)
Mar 07, 2024
1.300
1.350
1.300
1.350
9,190
+0.03(+2.27%)
Mar 06, 2024
1.300
1.380
1.300
1.320
30,872
-0.03(-2.57%)
Mar 05, 2024
1.282
1.359
1.282
1.355
8,798
+0.01(+1.11%)
Mar 04, 2024
1.340
1.340
1.310
1.340
7,573
-0.00(-0.01%)
Mar 01, 2024
1.330
1.360
1.310
1.340
6,803
-0.01(-0.74%)
Feb 29, 2024
1.360
1.360
1.300
1.350
9,673
+0.01(+0.75%)
Feb 28, 2024
1.350
1.400
1.340
1.340
5,600
-0.06(-4.63%)
Feb 27, 2024
1.331
1.405
1.315
1.405
29,449
+0.04(+3.31%)
Feb 26, 2024
1.430
1.430
1.300
1.360
13,073
-0.03(-2.28%)
Feb 23, 2024
1.370
1.440
1.370
1.392
18,086
-0.04(-3.02%)
Feb 22, 2024
1.520
1.520
1.350
1.435
40,388
-0.15(-9.69%)
Feb 21, 2024
1.610
1.670
1.510
1.589
25,964
-0.06(-3.70%)
Feb 20, 2024
1.570
1.857
1.530
1.650
145,213
+0.08(+5.10%)
Feb 16, 2024
1.220
1.600
1.160
1.570
105,364
+0.32(+25.60%)
Feb 15, 2024
1.150
1.250
1.080
1.250
26,536
+0.04(+3.73%)
Feb 14, 2024
1.090
1.280
1.040
1.205
310,603
-0.08(-6.59%)
Feb 13, 2024
1.180
1.290
1.140
1.290
12,592
+0.04(+3.20%)
Feb 12, 2024
1.180
1.250
1.180
1.250
9,510
+0.11(+9.65%)
Feb 09, 2024
1.290
1.350
1.090
1.140
72,072
-0.15(-11.63%)
Feb 08, 2024
1.080
1.300
1.080
1.290
8,358
+0.22(+20.55%)
Feb 07, 2024
1.160
1.160
1.070
1.070
1,569
-0.04(-3.60%)
Feb 06, 2024
1.070
1.170
1.060
1.110
5,503
+0.04(+3.38%)
Feb 05, 2024
1.110
1.200
1.074
1.074
4,059
+0.00(+0.36%)
Feb 02, 2024
1.070
1.097
1.070
1.070
2,549
+0.00(+0.00%)
Feb 01, 2024
1.170
1.170
1.070
1.070
13,645
-0.14(-11.57%)
Jan 31, 2024
1.200
1.210
1.190
1.210
3,449
+0.00(+0.00%)
Jan 30, 2024
1.230
1.290
1.180
1.210
1,631
-0.05(-3.97%)
Jan 29, 2024
1.280
1.330
1.260
1.260
3,845
-0.02(-1.56%)
Jan 26, 2024
1.310
1.360
1.280
1.280
2,285
-0.09(-6.71%)
Jan 25, 2024
1.329
1.372
1.310
1.372
8,504
+0.03(+2.04%)
Jan 24, 2024
1.370
1.410
1.320
1.345
2,629
+0.01(+1.10%)
Jan 23, 2024
1.300
1.350
1.260
1.330
2,065
+0.10(+8.13%)
Jan 22, 2024
1.180
1.230
1.180
1.230
3,589
+0.04(+3.36%)
Jan 19, 2024
1.224
1.224
1.150
1.190
22,636
-0.07(-5.56%)
Jan 18, 2024
1.226
1.290
1.210
1.260
15,020
-0.03(-2.33%)
Jan 17, 2024
1.290
1.290
1.210
1.290
13,930
-0.04(-3.01%)
Jan 16, 2024
1.460
1.460
1.260
1.330
15,064
-0.06(-4.32%)
Jan 12, 2024
1.358
1.450
1.358
1.390
5,118
+0.05(+3.72%)
Jan 11, 2024
1.411
1.430
1.330
1.340
11,261
-0.06(-4.28%)
Jan 10, 2024
1.330
1.530
1.262
1.400
71,026
+0.04(+2.94%)
Jan 09, 2024
1.380
1.390
1.292
1.360
34,135
-0.09(-6.34%)
Jan 08, 2024
1.470
1.470
1.385
1.452
21,855
-0.05(-3.20%)
Jan 05, 2024
1.590
1.590
1.442
1.500
17,541
-0.13(-7.98%)
Jan 04, 2024
1.660
1.730
1.620
1.630
8,051
-0.01(-0.61%)
Jan 03, 2024
1.770
1.770
1.640
1.640
18,300
-0.17(-9.39%)
Jan 02, 2024
1.800
1.880
1.760
1.810
7,433
-0.04(-2.16%)
Dec 29, 2023
1.960
1.960
1.810
1.850
18,888
+0.00(+0.00%)
Dec 28, 2023
1.770
2.000
1.750
1.850
47,799
+0.04(+2.21%)
Dec 27, 2023
2.000
2.028
1.810
1.810
228,760
-0.30(-14.22%)
Dec 26, 2023
2.330
2.340
2.090
2.110
48,765
-0.21(-9.05%)
Dec 22, 2023
2.420
2.420
2.320
2.320
14,977
+0.00(+0.00%)
Dec 21, 2023
2.470
2.480
2.210
2.320
30,159
-0.07(-2.93%)
Dec 20, 2023
2.510
2.515
2.390
2.390
12,005
-0.06(-2.45%)
Dec 19, 2023
2.490
2.610
2.400
2.450
23,971
-0.04(-1.61%)
Dec 18, 2023
2.330
2.600
2.210
2.490
39,109
+0.12(+5.06%)
Dec 15, 2023
2.660
2.680
2.280
2.370
57,774
-0.40(-14.55%)
Dec 14, 2023
3.140
3.140
2.696
2.774
110,810
-0.53(-15.95%)
Dec 13, 2023
3.960
4.000
2.800
3.300
388,853
-2.45(-42.61%)
Dec 12, 2023
5.850
5.850
5.580
5.750
4,166
-0.28(-4.64%)
Dec 11, 2023
6.140
6.240
5.850
6.030
13,125
-0.13(-2.11%)
Dec 08, 2023
6.460
6.460
5.870
6.160
8,223
-0.49(-7.37%)
Dec 07, 2023
6.540
6.650
6.350
6.650
14,669
+0.03(+0.45%)
Dec 06, 2023
6.710
6.710
6.400
6.620
9,421
-0.07(-1.05%)
Dec 05, 2023
6.780
6.820
6.520
6.690
8,444
-0.11(-1.62%)
Dec 04, 2023
6.670
6.840
6.620
6.800
10,267
-0.06(-0.87%)
Dec 01, 2023
6.710
6.930
6.710
6.860
11,100
-0.08(-1.15%)
Nov 30, 2023
7.002
7.002
6.650
6.940
11,105
+0.04(+0.60%)
Nov 29, 2023
6.870
7.010
6.830
6.899
2,899
-0.08(-1.16%)
Nov 28, 2023
7.020
7.080
6.910
6.980
6,367
-0.04(-0.57%)
Nov 27, 2023
7.030
7.100
6.910
7.020
19,512
-0.08(-1.13%)
Nov 24, 2023
6.990
7.310
6.980
7.100
22,738
+0.09(+1.30%)
Nov 22, 2023
7.000
7.009
6.960
7.009
1,071
+0.00(+0.06%)
Nov 21, 2023
7.000
7.009
6.990
7.005
1,736
-0.03(-0.36%)
Nov 20, 2023
6.990
7.220
6.990
7.030
17,681
+0.02(+0.29%)
Nov 17, 2023
7.000
7.010
6.990
7.010
6,451
-0.01(-0.14%)
Nov 16, 2023
6.990
7.020
6.890
7.020
10,096
-0.01(-0.21%)
Nov 15, 2023
7.070
7.070
6.880
7.035
14,390
-0.19(-2.57%)
Nov 14, 2023
7.110
7.280
6.924
7.220
19,305
+0.08(+1.12%)
Nov 13, 2023
7.010
7.180
6.860
7.140
17,881
+0.02(+0.28%)
Nov 10, 2023
7.000
7.120
6.854
7.120
12,263
+0.08(+1.14%)
Nov 09, 2023
7.080
7.090
6.890
7.040
12,314
-0.04(-0.56%)
Nov 08, 2023
7.000
7.090
7.000
7.080
10,619
+0.03(+0.43%)
Nov 07, 2023
7.140
7.150
7.030
7.050
10,648
-0.05(-0.70%)
Nov 06, 2023
7.100
7.100
7.070
7.100
10,817
-0.03(-0.42%)
Nov 03, 2023
7.100
7.140
7.080
7.130
10,984
+0.01(+0.14%)
Nov 02, 2023
7.140
7.180
7.050
7.120
10,362
-0.03(-0.42%)
Nov 01, 2023
7.350
7.370
7.110
7.150
11,579
-0.06(-0.83%)
Oct 31, 2023
7.170
7.280
7.000
7.210
10,573
+0.09(+1.26%)
Oct 30, 2023
7.050
7.170
7.000
7.120
10,143
+0.11(+1.57%)
Oct 27, 2023
7.270
7.330
7.010
7.010
22,126
-0.25(-3.44%)
Oct 26, 2023
7.180
7.330
7.150
7.260
10,816
+0.02(+0.28%)
Oct 25, 2023
7.180
7.330
7.180
7.240
10,476
+0.00(+0.00%)
Oct 24, 2023
7.100
7.280
7.100
7.240
10,560
+0.09(+1.26%)
Oct 23, 2023
7.120
7.210
7.120
7.150
11,484
-0.09(-1.24%)
Oct 20, 2023
7.252
7.341
7.075
7.240
10,836
+0.04(+0.56%)
Oct 19, 2023
7.290
7.380
7.150
7.200
11,366
-0.10(-1.37%)
Oct 18, 2023
7.180
7.380
7.160
7.300
10,716
+0.03(+0.41%)
Oct 17, 2023
7.130
7.290
7.095
7.270
10,198
+0.07(+0.97%)
Oct 16, 2023
7.120
7.200
7.000
7.200
10,621
+0.01(+0.14%)
Oct 13, 2023
7.150
7.190
7.022
7.190
11,733
-0.06(-0.83%)
Oct 12, 2023
7.160
7.351
7.140
7.250
10,737
-0.08(-1.15%)
Oct 11, 2023
7.240
7.340
7.210
7.334
10,824
+0.15(+2.13%)
Oct 10, 2023
7.110
7.290
7.100
7.181
10,638
+0.01(+0.15%)
Oct 09, 2023
7.090
7.170
7.030
7.170
10,538
+0.04(+0.56%)
Oct 06, 2023
7.040
7.180
6.930
7.130
10,733
+0.02(+0.28%)
Oct 05, 2023
7.140
7.250
7.100
7.110
11,458
-0.01(-0.14%)
Oct 04, 2023
7.170
7.250
7.080
7.120
10,801
-0.02(-0.28%)
Oct 03, 2023
7.180
7.350
7.130
7.140
10,469
-0.01(-0.14%)
Oct 02, 2023
7.060
7.300
7.060
7.150
10,436
+0.00(+0.00%)
Sep 29, 2023
7.090
7.150
6.980
7.150
21,062
-0.07(-0.97%)
Sep 28, 2023
7.150
7.230
7.150
7.220
10,383
+0.07(+0.98%)
Sep 27, 2023
7.170
7.240
7.100
7.150
10,424
-0.15(-2.05%)
Sep 26, 2023
7.150
7.340
7.120
7.300
11,552
+0.01(+0.14%)
Sep 25, 2023
7.180
7.290
7.140
7.290
13,489
+0.18(+2.53%)
Sep 22, 2023
6.910
7.180
6.910
7.110
14,431
-0.04(-0.56%)
Sep 21, 2023
7.130
7.260
7.070
7.150
10,941
-0.13(-1.79%)
Sep 20, 2023
6.960
7.280
6.958
7.280
12,716
+0.27(+3.85%)
Sep 19, 2023
7.130
7.200
6.940
7.010
14,636
-0.06(-0.85%)
Sep 18, 2023
7.110
7.250
7.050
7.070
16,261
-0.13(-1.81%)
Sep 15, 2023
7.140
7.280
6.710
7.200
22,211
+0.05(+0.70%)
Sep 14, 2023
7.130
7.340
7.130
7.150
13,068
-0.14(-1.92%)
Sep 13, 2023
7.240
7.350
7.210
7.290
10,746
+0.08(+1.11%)
Sep 12, 2023
7.190
7.310
7.160
7.210
13,222
+0.05(+0.70%)
Sep 11, 2023
7.240
7.280
7.085
7.160
13,532
-0.07(-0.97%)
Sep 08, 2023
7.220
7.330
7.170
7.230
13,594
+0.02(+0.28%)
Sep 07, 2023
7.180
7.270
7.060
7.210
10,504
-0.01(-0.14%)
Sep 06, 2023
7.170
7.220
7.170
7.220
11,038
+0.03(+0.42%)
Sep 05, 2023
7.280
7.280
7.160
7.190
10,394
-0.14(-1.91%)
Sep 01, 2023
7.320
7.330
7.210
7.330
10,944
+0.14(+1.95%)
Aug 31, 2023
7.150
7.250
7.130
7.190
13,695
+0.03(+0.42%)
Aug 30, 2023
7.148
7.220
7.120
7.160
11,332
-0.03(-0.42%)
Aug 29, 2023
7.080
7.190
7.080
7.190
10,358
+0.05(+0.70%)
Aug 28, 2023
7.220
7.250
7.100
7.140
14,082
-0.06(-0.83%)
Aug 25, 2023
6.960
7.240
6.960
7.200
11,017
-0.07(-0.96%)
Aug 24, 2023
7.330
7.330
7.088
7.270
10,913
-0.07(-0.95%)
Aug 23, 2023
7.240
7.340
7.180
7.340
10,342
+0.02(+0.27%)
Aug 22, 2023
7.220
7.320
7.190
7.320
10,113
-0.02(-0.27%)
Aug 21, 2023
7.210
7.390
7.200
7.340
10,224
+0.01(+0.14%)
Aug 18, 2023
7.200
7.330
7.150
7.330
10,449
+0.14(+1.95%)
Aug 17, 2023
7.140
7.250
7.090
7.190
11,184
-0.08(-1.10%)
Aug 16, 2023
7.200
7.340
7.040
7.270
16,465
+0.14(+1.96%)
Aug 15, 2023
7.190
7.190
7.110
7.130
10,689
-0.06(-0.83%)
Aug 14, 2023
7.190
7.340
7.150
7.190
10,537
+0.02(+0.28%)
Aug 11, 2023
7.090
7.340
7.090
7.170
10,589
+0.06(+0.84%)
Aug 10, 2023
7.260
7.370
7.100
7.110
12,708
-0.23(-3.13%)
Aug 09, 2023
7.320
7.340
7.100
7.340
10,581
+0.00(+0.00%)
Aug 08, 2023
7.210
7.340
7.140
7.340
10,228
+0.10(+1.38%)
Aug 07, 2023
7.170
7.290
7.090
7.240
10,778
+0.08(+1.12%)
Aug 04, 2023
7.150
7.290
7.130
7.160
11,002
-0.01(-0.14%)
Aug 03, 2023
7.250
7.250
7.110
7.170
10,889
-0.07(-0.97%)
Aug 02, 2023
7.400
7.400
7.160
7.240
10,505
-0.15(-2.03%)
Aug 01, 2023
7.250
7.390
7.130
7.390
17,311
+0.20(+2.78%)
Jul 31, 2023
7.352
7.367
7.190
7.190
11,851
-0.24(-3.23%)
Jul 28, 2023
7.270
7.430
7.250
7.430
13,309
+0.14(+1.92%)
Jul 27, 2023
7.360
7.370
7.230
7.290
15,691
-0.01(-0.14%)
Jul 26, 2023
7.310
7.470
7.300
7.300
13,453
-0.01(-0.14%)
Jul 25, 2023
7.360
7.460
7.100
7.310
14,636
-0.17(-2.27%)
Jul 24, 2023
7.290
7.480
7.290
7.480
11,773
+0.19(+2.61%)
Jul 21, 2023
7.193
7.390
7.193
7.290
10,350
-0.07(-0.95%)
Jul 20, 2023
7.250
7.370
7.221
7.360
10,994
+0.11(+1.52%)
Jul 19, 2023
7.250
7.400
7.110
7.250
22,278
-0.15(-2.04%)
Jul 18, 2023
7.280
7.475
7.217
7.401
33,468
+0.05(+0.69%)
Jul 17, 2023
7.060
7.500
7.040
7.350
40,207
+0.17(+2.37%)
Jul 14, 2023
7.000
7.180
6.890
7.180
23,603
+0.04(+0.49%)
Jul 13, 2023
7.050
7.180
7.000
7.145
10,627
-0.01(-0.07%)
Jul 12, 2023
7.050
7.160
6.890
7.150
29,109
+0.09(+1.27%)
Jul 11, 2023
7.000
7.081
7.000
7.060
10,858
+0.00(+0.00%)
Jul 10, 2023
6.900
7.140
6.875
7.060
12,178
+0.15(+2.10%)
Jul 07, 2023
7.170
7.170
6.915
6.915
11,941
-0.27(-3.70%)
Jul 06, 2023
7.040
7.200
7.040
7.180
11,960
+0.07(+0.98%)
Jul 05, 2023
7.030
7.200
7.030
7.110
14,109
+0.07(+0.99%)
Jul 03, 2023
6.890
7.050
6.879
7.040
11,944
+0.11(+1.59%)
Jun 30, 2023
7.110
7.140
6.860
6.930
12,655
-0.07(-1.00%)
Jun 29, 2023
6.860
7.200
6.850
7.000
17,095
+0.20(+2.94%)
Jun 28, 2023
6.740
6.920
6.519
6.800
13,591
-0.18(-2.58%)
Jun 27, 2023
6.720
6.980
6.700
6.980
10,740
+0.12(+1.75%)
Jun 26, 2023
6.690
7.026
6.671
6.860
31,874
+0.19(+2.85%)
Jun 23, 2023
6.710
6.800
6.510
6.670
32,169
-0.03(-0.45%)
Jun 22, 2023
6.620
6.800
6.425
6.700
16,417
+0.06(+0.90%)
Jun 21, 2023
6.630
6.740
6.570
6.640
14,836
+0.04(+0.61%)
Jun 20, 2023
6.430
6.800
6.430
6.600
24,099
+0.17(+2.64%)
Jun 16, 2023
6.450
6.610
6.320
6.430
12,773
+0.01(+0.19%)
Jun 15, 2023
6.450
6.450
6.280
6.418
13,778
+0.14(+2.20%)
Jun 14, 2023
6.250
6.360
6.230
6.280
11,166
+0.02(+0.32%)
Jun 13, 2023
6.280
6.420
6.240
6.260
25,327
-0.02(-0.32%)
Jun 12, 2023
6.210
6.290
6.210
6.280
11,758
+0.07(+1.13%)
Jun 09, 2023
6.370
6.490
6.210
6.210
13,009
-0.17(-2.66%)
Jun 08, 2023
6.250
6.380
6.175
6.380
16,282
+0.12(+1.92%)
Jun 07, 2023
6.220
6.340
6.180
6.260
10,258
+0.06(+0.97%)
Jun 06, 2023
6.260
6.480
6.200
6.200
14,470
-0.08(-1.27%)
Jun 05, 2023
6.260
6.280
6.140
6.280
17,099
+0.00(+0.00%)
Jun 02, 2023
6.260
6.280
6.130
6.280
12,140
+0.00(+0.00%)
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.