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
Alignment Healthcare Inc
(NQ:
ALHC
)
6.630
UNCHANGED
Streaming Delayed Price
Updated: 4:15 PM EDT, May 3, 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
5.100
5.190
5.020
5.150
477,807
+0.07(+1.38%)
Apr 29, 2024
5.230
5.360
5.065
5.080
575,120
-0.13(-2.50%)
Apr 26, 2024
5.150
5.250
5.070
5.210
497,553
+0.05(+0.97%)
Apr 25, 2024
5.130
5.180
5.065
5.160
439,183
-0.02(-0.39%)
Apr 24, 2024
5.200
5.310
5.165
5.180
591,744
+0.00(+0.00%)
Apr 23, 2024
5.000
5.190
4.915
5.180
806,688
+0.17(+3.39%)
Apr 22, 2024
5.230
5.310
4.995
5.010
832,903
-0.19(-3.65%)
Apr 19, 2024
5.070
5.230
5.020
5.200
682,482
+0.10(+1.96%)
Apr 18, 2024
4.920
5.270
4.900
5.100
1,101,691
+0.15(+3.03%)
Apr 17, 2024
4.900
4.970
4.795
4.950
775,671
+0.05(+1.02%)
Apr 16, 2024
4.710
5.080
4.710
4.900
1,467,253
+0.19(+4.03%)
Apr 15, 2024
4.700
4.808
4.655
4.710
563,736
+0.01(+0.21%)
Apr 12, 2024
4.880
4.880
4.670
4.700
551,026
-0.12(-2.49%)
Apr 11, 2024
4.760
4.845
4.730
4.820
499,232
+0.06(+1.26%)
Apr 10, 2024
4.760
4.830
4.620
4.760
643,820
-0.05(-1.04%)
Apr 09, 2024
4.850
4.985
4.760
4.810
555,886
+0.01(+0.21%)
Apr 08, 2024
4.750
4.880
4.630
4.800
555,991
+0.11(+2.35%)
Apr 05, 2024
4.630
4.780
4.590
4.690
678,046
-0.01(-0.21%)
Apr 04, 2024
4.530
4.765
4.500
4.700
693,284
+0.23(+5.15%)
Apr 03, 2024
4.770
4.820
4.460
4.470
1,004,912
-0.35(-7.26%)
Apr 02, 2024
4.760
4.850
4.655
4.820
979,943
-0.11(-2.23%)
Apr 01, 2024
4.960
5.000
4.840
4.930
579,506
-0.03(-0.60%)
Mar 28, 2024
4.760
4.940
4.940
4.960
780,532
+0.17(+3.55%)
Mar 27, 2024
4.730
4.900
4.710
4.790
520,060
+0.09(+1.91%)
Mar 26, 2024
4.640
4.740
4.535
4.700
563,050
+0.07(+1.51%)
Mar 25, 2024
4.740
4.750
4.530
4.630
510,376
-0.09(-1.91%)
Mar 22, 2024
4.850
4.930
4.710
4.720
561,147
-0.13(-2.68%)
Mar 21, 2024
4.820
4.950
4.750
4.850
861,476
+0.06(+1.25%)
Mar 20, 2024
4.910
5.040
4.750
4.790
1,243,241
-0.15(-3.04%)
Mar 19, 2024
4.920
5.598
4.895
4.940
2,402,391
+0.27(+5.78%)
Mar 18, 2024
4.850
4.915
4.480
4.670
2,038,321
-0.32(-6.41%)
Mar 15, 2024
4.810
4.990
4.775
4.990
1,726,895
+0.17(+3.53%)
Mar 14, 2024
4.980
5.005
4.760
4.820
1,107,279
-0.18(-3.60%)
Mar 13, 2024
5.060
5.110
4.845
5.000
2,312,406
-0.06(-1.19%)
Mar 12, 2024
5.320
5.320
5.040
5.060
673,651
-0.24(-4.53%)
Mar 11, 2024
5.400
5.560
5.280
5.300
804,622
-0.09(-1.67%)
Mar 08, 2024
5.470
5.730
5.375
5.390
720,922
+0.00(+0.00%)
Mar 07, 2024
5.370
5.500
5.350
5.390
385,001
+0.02(+0.37%)
Mar 06, 2024
5.180
5.370
5.060
5.370
1,209,701
-0.10(-1.83%)
Mar 05, 2024
5.320
5.560
5.250
5.470
710,212
+0.07(+1.30%)
Mar 04, 2024
5.640
5.750
5.360
5.400
1,437,081
-0.24(-4.26%)
Mar 01, 2024
6.010
6.025
5.520
5.640
2,696,690
-0.36(-6.00%)
Feb 29, 2024
5.700
6.050
5.490
6.000
1,520,701
+0.34(+6.01%)
Feb 28, 2024
6.550
6.708
5.450
5.660
3,042,846
-1.26(-18.21%)
Feb 27, 2024
6.470
7.030
6.440
6.920
1,018,103
+0.71(+11.43%)
Feb 26, 2024
6.260
6.360
5.940
6.210
709,377
-0.07(-1.11%)
Feb 23, 2024
6.230
6.360
6.130
6.280
395,720
+0.03(+0.48%)
Feb 22, 2024
6.450
6.496
6.220
6.250
537,852
-0.16(-2.50%)
Feb 21, 2024
6.730
6.825
6.305
6.410
509,639
-0.39(-5.74%)
Feb 20, 2024
6.600
7.130
6.600
6.800
1,557,175
+0.16(+2.41%)
Feb 16, 2024
6.490
6.810
6.410
6.640
1,934,625
+0.14(+2.15%)
Feb 15, 2024
6.590
6.590
6.450
6.500
551,378
+0.02(+0.31%)
Feb 14, 2024
6.540
6.610
6.470
6.480
403,413
+0.04(+0.62%)
Feb 13, 2024
6.710
6.840
6.380
6.440
411,176
-0.48(-6.94%)
Feb 12, 2024
6.750
6.940
6.750
6.920
537,256
+0.19(+2.82%)
Feb 09, 2024
6.680
6.790
6.680
6.730
405,995
+0.06(+0.90%)
Feb 08, 2024
6.390
6.785
6.370
6.670
1,070,865
+0.25(+3.89%)
Feb 07, 2024
6.330
6.625
6.300
6.420
1,441,447
+0.11(+1.74%)
Feb 06, 2024
6.090
6.388
6.010
6.310
805,847
+0.21(+3.44%)
Feb 05, 2024
6.450
6.450
6.100
6.100
328,470
-0.38(-5.86%)
Feb 02, 2024
6.430
6.565
6.270
6.480
374,210
+0.00(+0.00%)
Feb 01, 2024
6.560
6.730
6.360
6.480
818,923
-0.22(-3.28%)
Jan 31, 2024
6.940
6.940
6.640
6.700
433,076
-0.17(-2.47%)
Jan 30, 2024
7.070
7.090
6.835
6.870
404,784
-0.21(-2.97%)
Jan 29, 2024
7.020
7.100
6.892
7.080
311,747
+0.08(+1.14%)
Jan 26, 2024
6.760
7.040
6.620
7.000
782,168
+0.28(+4.17%)
Jan 25, 2024
7.110
7.190
6.670
6.720
756,364
-0.68(-9.19%)
Jan 24, 2024
7.650
7.850
7.380
7.400
409,866
+0.10(+1.37%)
Jan 23, 2024
7.490
7.660
7.280
7.300
329,040
-0.16(-2.14%)
Jan 22, 2024
7.290
7.540
7.230
7.460
499,928
+0.36(+5.07%)
Jan 19, 2024
7.480
7.510
7.035
7.100
604,173
-0.35(-4.70%)
Jan 18, 2024
6.910
7.470
6.730
7.450
892,872
+0.16(+2.19%)
Jan 17, 2024
7.260
7.410
7.110
7.290
356,201
-0.05(-0.68%)
Jan 16, 2024
7.680
7.695
7.315
7.340
510,471
-0.49(-6.26%)
Jan 12, 2024
8.300
8.350
7.690
7.830
819,581
-0.43(-5.21%)
Jan 11, 2024
8.500
8.500
8.240
8.260
645,253
-0.25(-2.94%)
Jan 10, 2024
8.830
9.197
8.450
8.510
473,170
-0.32(-3.62%)
Jan 09, 2024
8.990
9.060
8.702
8.830
730,308
-0.17(-1.89%)
Jan 08, 2024
7.990
9.070
7.990
9.000
1,796,418
+1.05(+13.21%)
Jan 05, 2024
7.970
8.160
7.810
7.950
620,495
-0.14(-1.73%)
Jan 04, 2024
8.320
8.320
7.750
8.090
1,610,688
-0.06(-0.74%)
Jan 03, 2024
8.550
8.590
8.140
8.150
518,378
-0.34(-4.00%)
Jan 02, 2024
8.560
8.770
8.430
8.490
402,001
-0.12(-1.39%)
Dec 29, 2023
8.750
9.000
8.610
8.610
527,160
-0.13(-1.49%)
Dec 28, 2023
8.690
8.780
8.520
8.740
560,769
+0.03(+0.34%)
Dec 27, 2023
8.680
8.710
8.580
8.710
191,177
+0.01(+0.11%)
Dec 26, 2023
8.680
8.800
8.590
8.700
219,616
+0.05(+0.58%)
Dec 22, 2023
8.610
8.850
8.480
8.650
313,202
-0.09(-1.03%)
Dec 21, 2023
8.210
8.790
8.140
8.740
429,427
+0.68(+8.44%)
Dec 20, 2023
8.260
8.420
8.040
8.060
370,404
-0.23(-2.77%)
Dec 19, 2023
7.970
8.400
7.960
8.290
597,582
+0.45(+5.74%)
Dec 18, 2023
7.960
7.960
7.620
7.840
544,402
-0.09(-1.13%)
Dec 15, 2023
8.550
8.550
7.810
7.930
1,549,923
-0.52(-6.15%)
Dec 14, 2023
8.630
8.630
8.230
8.450
523,702
-0.04(-0.47%)
Dec 13, 2023
8.410
8.580
7.991
8.490
563,910
+0.08(+0.95%)
Dec 12, 2023
8.270
8.420
8.030
8.410
824,963
+0.20(+2.44%)
Dec 11, 2023
8.040
8.280
7.800
8.210
535,825
+0.21(+2.63%)
Dec 08, 2023
7.910
8.150
7.875
8.000
513,244
+0.08(+1.01%)
Dec 07, 2023
7.900
7.990
7.810
7.920
349,918
-0.02(-0.25%)
Dec 06, 2023
7.820
8.020
7.800
7.940
536,897
+0.18(+2.32%)
Dec 05, 2023
7.450
7.870
7.300
7.760
592,655
+0.28(+3.74%)
Dec 04, 2023
7.320
7.500
7.285
7.480
291,384
+0.12(+1.63%)
Dec 01, 2023
7.470
7.510
7.240
7.360
534,856
-0.14(-1.87%)
Nov 30, 2023
7.600
7.745
7.470
7.500
468,079
-0.02(-0.27%)
Nov 29, 2023
7.610
7.650
7.335
7.520
396,121
-0.04(-0.53%)
Nov 28, 2023
7.590
7.650
7.420
7.560
348,224
-0.02(-0.20%)
Nov 27, 2023
7.330
7.750
7.300
7.575
536,706
+0.25(+3.48%)
Nov 24, 2023
7.080
7.430
7.080
7.320
252,066
+0.26(+3.68%)
Nov 22, 2023
6.790
7.080
6.700
7.060
627,041
+0.37(+5.53%)
Nov 21, 2023
6.690
6.830
6.590
6.690
422,375
+0.00(+0.00%)
Nov 20, 2023
6.560
6.710
6.490
6.690
563,226
+0.15(+2.29%)
Nov 17, 2023
6.660
6.675
6.420
6.540
571,953
-0.07(-0.98%)
Nov 16, 2023
6.540
6.610
6.360
6.605
367,799
+0.01(+0.08%)
Nov 15, 2023
6.610
6.950
6.420
6.600
455,573
+0.03(+0.46%)
Nov 14, 2023
6.240
6.570
6.238
6.570
544,388
+0.50(+8.24%)
Nov 13, 2023
6.000
6.200
5.988
6.070
411,843
+0.07(+1.17%)
Nov 10, 2023
5.900
6.010
5.730
6.000
551,414
+0.09(+1.52%)
Nov 09, 2023
6.250
6.250
5.890
5.910
571,571
-0.34(-5.44%)
Nov 08, 2023
6.240
6.380
6.090
6.250
464,991
+0.07(+1.13%)
Nov 07, 2023
5.810
6.200
5.780
6.180
590,457
+0.34(+5.82%)
Nov 06, 2023
6.020
6.130
5.740
5.840
645,247
-0.18(-2.99%)
Nov 03, 2023
6.740
6.950
5.930
6.020
961,621
-0.33(-5.20%)
Nov 02, 2023
6.500
6.600
6.190
6.350
1,241,366
-0.31(-4.65%)
Nov 01, 2023
6.830
6.830
6.490
6.660
833,809
-0.22(-3.20%)
Oct 31, 2023
6.710
6.930
6.690
6.880
409,764
+0.20(+2.92%)
Oct 30, 2023
6.920
7.000
6.620
6.685
336,132
-0.16(-2.27%)
Oct 27, 2023
7.050
7.090
6.770
6.840
432,577
-0.27(-3.80%)
Oct 26, 2023
7.140
7.230
7.030
7.110
314,596
-0.07(-0.97%)
Oct 25, 2023
7.270
7.305
6.990
7.180
441,467
-0.18(-2.45%)
Oct 24, 2023
7.390
7.450
7.205
7.360
388,666
+0.24(+3.37%)
Oct 23, 2023
7.080
7.310
6.990
7.120
405,363
+0.02(+0.28%)
Oct 20, 2023
7.210
7.305
7.050
7.100
442,272
-0.11(-1.53%)
Oct 19, 2023
7.390
7.530
7.170
7.210
372,633
-0.20(-2.70%)
Oct 18, 2023
7.580
7.580
7.300
7.410
798,471
-0.18(-2.37%)
Oct 17, 2023
7.850
8.110
7.560
7.590
1,191,042
-0.17(-2.19%)
Oct 16, 2023
7.610
8.148
7.590
7.760
2,505,553
+1.14(+17.22%)
Oct 13, 2023
6.250
6.660
6.200
6.620
521,217
+0.37(+5.92%)
Oct 12, 2023
7.100
7.100
6.200
6.250
1,038,479
-1.14(-15.43%)
Oct 11, 2023
7.280
7.460
7.100
7.390
494,088
+0.10(+1.37%)
Oct 10, 2023
7.300
7.475
7.260
7.290
471,792
+0.00(+0.00%)
Oct 09, 2023
7.250
7.405
7.065
7.290
348,947
-0.03(-0.41%)
Oct 06, 2023
7.150
7.480
7.050
7.320
415,985
+0.14(+1.95%)
Oct 05, 2023
7.300
7.350
7.085
7.180
604,262
-0.17(-2.31%)
Oct 04, 2023
6.960
7.378
6.930
7.350
726,725
+0.33(+4.70%)
Oct 03, 2023
7.000
7.070
6.800
7.020
461,079
-0.01(-0.14%)
Oct 02, 2023
6.930
7.080
6.790
7.030
467,383
+0.09(+1.30%)
Sep 29, 2023
7.050
7.110
6.870
6.940
793,198
-0.11(-1.56%)
Sep 28, 2023
6.810
7.235
6.810
7.050
401,460
+0.24(+3.52%)
Sep 27, 2023
6.900
6.949
6.640
6.810
553,157
-0.05(-0.73%)
Sep 26, 2023
6.730
6.890
6.590
6.860
437,207
+0.10(+1.48%)
Sep 25, 2023
6.510
6.845
6.690
6.760
501,458
+0.16(+2.42%)
Sep 22, 2023
6.620
6.810
6.560
6.600
577,082
-0.01(-0.15%)
Sep 21, 2023
6.370
6.625
6.300
6.610
720,130
+0.21(+3.28%)
Sep 20, 2023
6.510
6.630
6.390
6.400
702,542
-0.06(-0.93%)
Sep 19, 2023
6.300
6.520
6.207
6.460
726,125
+0.21(+3.36%)
Sep 18, 2023
6.010
6.510
5.960
6.250
947,391
+0.17(+2.80%)
Sep 15, 2023
5.750
6.090
5.715
6.080
2,003,080
+0.34(+5.92%)
Sep 14, 2023
5.420
5.765
5.340
5.740
1,132,364
+0.36(+6.69%)
Sep 13, 2023
5.340
5.450
5.065
5.380
938,083
+0.02(+0.37%)
Sep 12, 2023
5.250
5.360
5.190
5.360
397,480
+0.07(+1.32%)
Sep 11, 2023
5.180
5.375
5.180
5.290
355,468
+0.11(+2.12%)
Sep 08, 2023
5.570
5.670
5.180
5.180
426,789
-0.40(-7.17%)
Sep 07, 2023
5.640
5.640
5.330
5.580
496,699
-0.09(-1.59%)
Sep 06, 2023
5.770
5.860
5.640
5.670
383,171
-0.12(-2.07%)
Sep 05, 2023
5.730
5.810
5.615
5.790
607,603
+0.04(+0.70%)
Sep 01, 2023
5.890
5.900
5.710
5.750
399,634
-0.09(-1.54%)
Aug 31, 2023
6.100
6.140
5.830
5.840
405,535
-0.24(-3.95%)
Aug 30, 2023
5.980
6.160
5.980
6.080
380,287
+0.07(+1.16%)
Aug 29, 2023
5.930
6.021
5.850
6.010
379,911
+0.05(+0.84%)
Aug 28, 2023
5.970
6.030
5.890
5.960
310,712
+0.07(+1.19%)
Aug 25, 2023
5.790
5.980
5.740
5.890
575,754
+0.11(+1.90%)
Aug 24, 2023
5.970
5.990
5.725
5.780
405,674
-0.21(-3.51%)
Aug 23, 2023
6.150
6.150
5.965
5.990
384,814
-0.15(-2.44%)
Aug 22, 2023
6.180
6.240
6.055
6.140
268,504
-0.02(-0.32%)
Aug 21, 2023
6.120
6.228
6.030
6.160
292,430
+0.04(+0.65%)
Aug 18, 2023
6.070
6.160
6.005
6.120
391,342
-0.02(-0.33%)
Aug 17, 2023
6.530
6.530
6.125
6.140
486,244
-0.44(-6.69%)
Aug 16, 2023
6.710
6.755
6.570
6.580
376,291
-0.16(-2.37%)
Aug 15, 2023
6.740
6.795
6.590
6.740
329,602
-0.03(-0.44%)
Aug 14, 2023
6.530
6.770
6.389
6.770
538,318
+0.21(+3.20%)
Aug 11, 2023
6.450
6.635
6.440
6.560
306,383
+0.03(+0.46%)
Aug 10, 2023
6.660
6.771
6.445
6.530
401,835
-0.11(-1.66%)
Aug 09, 2023
6.600
6.770
6.500
6.640
829,201
+0.01(+0.15%)
Aug 08, 2023
6.480
6.650
6.240
6.630
891,306
+0.12(+1.84%)
Aug 07, 2023
6.410
6.630
6.180
6.510
993,988
+0.06(+0.93%)
Aug 04, 2023
6.620
7.280
6.290
6.450
1,939,389
+0.67(+11.59%)
Aug 03, 2023
6.000
6.090
5.715
5.780
979,129
-0.22(-3.67%)
Aug 02, 2023
5.860
6.075
5.810
6.000
1,924,868
+0.12(+2.04%)
Aug 01, 2023
6.190
6.200
5.820
5.880
922,685
-0.33(-5.31%)
Jul 31, 2023
5.760
6.230
5.740
6.210
656,154
+0.46(+8.00%)
Jul 28, 2023
5.840
5.970
5.660
5.750
609,994
-0.06(-1.03%)
Jul 27, 2023
6.070
6.120
5.760
5.810
657,203
-0.25(-4.13%)
Jul 26, 2023
5.960
6.195
5.960
6.060
461,199
+0.08(+1.34%)
Jul 25, 2023
6.160
6.170
5.910
5.980
506,163
-0.20(-3.24%)
Jul 24, 2023
6.140
6.315
6.135
6.180
702,554
+0.07(+1.15%)
Jul 21, 2023
5.870
6.160
5.850
6.110
934,463
+0.30(+5.16%)
Jul 20, 2023
5.630
5.875
5.560
5.810
749,572
+0.18(+3.20%)
Jul 19, 2023
5.560
5.898
5.560
5.630
1,216,105
+0.14(+2.55%)
Jul 18, 2023
5.430
5.550
5.390
5.490
646,143
+0.08(+1.48%)
Jul 17, 2023
5.350
5.475
5.320
5.410
611,994
+0.06(+1.12%)
Jul 14, 2023
5.270
5.490
5.250
5.350
584,476
+0.16(+3.08%)
Jul 13, 2023
5.300
5.340
5.135
5.190
776,912
-0.13(-2.44%)
Jul 12, 2023
5.880
5.920
5.290
5.320
936,680
-0.46(-7.96%)
Jul 11, 2023
5.550
5.795
5.545
5.780
550,194
+0.21(+3.77%)
Jul 10, 2023
5.610
5.740
5.540
5.570
588,046
-0.06(-1.07%)
Jul 07, 2023
5.510
5.760
5.510
5.630
797,223
+0.07(+1.26%)
Jul 06, 2023
5.770
5.770
5.520
5.560
510,468
-0.14(-2.46%)
Jul 05, 2023
5.770
5.770
5.450
5.700
697,917
-0.09(-1.55%)
Jul 03, 2023
5.770
5.935
5.710
5.790
386,057
+0.04(+0.70%)
Jun 30, 2023
6.020
6.070
5.740
5.750
2,271,141
-0.20(-3.36%)
Jun 29, 2023
5.990
6.160
5.865
5.950
613,857
-0.08(-1.33%)
Jun 28, 2023
5.750
6.100
5.750
6.030
726,655
+0.31(+5.42%)
Jun 27, 2023
5.790
5.910
5.550
5.720
1,215,435
-0.02(-0.35%)
Jun 26, 2023
6.050
6.160
5.725
5.740
2,002,414
-0.36(-5.90%)
Jun 23, 2023
6.130
6.455
6.000
6.100
2,588,469
-0.13(-2.09%)
Jun 22, 2023
6.140
6.300
5.990
6.230
640,401
+0.12(+1.96%)
Jun 21, 2023
6.100
6.230
5.970
6.110
600,273
-0.03(-0.49%)
Jun 20, 2023
6.110
6.215
5.960
6.140
604,724
-0.06(-0.97%)
Jun 16, 2023
6.560
6.570
6.105
6.200
1,002,965
-0.29(-4.47%)
Jun 15, 2023
6.490
6.660
6.290
6.490
1,165,217
+0.02(+0.31%)
Jun 14, 2023
7.300
7.415
6.420
6.470
1,848,592
-1.02(-13.62%)
Jun 13, 2023
7.400
7.510
7.160
7.490
943,917
+0.07(+0.94%)
Jun 12, 2023
7.120
7.505
7.110
7.420
719,462
+0.32(+4.51%)
Jun 09, 2023
6.950
7.250
6.870
7.100
597,056
+0.14(+2.01%)
Jun 08, 2023
6.690
6.995
6.610
6.960
618,242
+0.30(+4.50%)
Jun 07, 2023
6.620
6.810
6.550
6.660
709,976
+0.09(+1.37%)
Jun 06, 2023
6.450
6.605
6.340
6.570
927,253
+0.11(+1.70%)
Jun 05, 2023
6.350
6.705
6.320
6.460
744,340
+0.14(+2.22%)
Jun 02, 2023
5.990
6.350
5.950
6.320
806,851
+0.42(+7.12%)
Jun 01, 2023
5.860
6.160
5.730
5.900
1,275,015
+0.03(+0.51%)
May 31, 2023
5.680
5.930
5.465
5.870
1,136,693
+0.14(+2.44%)
May 30, 2023
6.130
6.195
5.520
5.730
685,653
-0.43(-6.98%)
May 26, 2023
6.350
6.350
6.125
6.160
572,041
-0.19(-2.99%)
May 25, 2023
6.430
6.450
6.180
6.350
705,397
-0.15(-2.31%)
May 24, 2023
6.540
6.595
6.410
6.500
555,081
-0.07(-1.07%)
May 23, 2023
6.610
6.790
6.505
6.570
989,086
-0.04(-0.61%)
May 22, 2023
6.730
6.790
6.550
6.610
851,973
-0.12(-1.78%)
May 19, 2023
6.730
6.860
6.630
6.730
835,434
+0.09(+1.36%)
May 18, 2023
6.850
6.940
6.590
6.640
705,429
-0.21(-3.07%)
May 17, 2023
6.750
6.965
6.570
6.850
1,152,020
+0.13(+1.93%)
May 16, 2023
6.700
6.810
6.650
6.720
902,635
-0.07(-1.03%)
May 15, 2023
6.710
6.875
6.630
6.790
730,093
+0.10(+1.49%)
May 12, 2023
6.830
6.900
6.635
6.690
826,445
-0.08(-1.18%)
May 11, 2023
6.910
7.030
6.630
6.770
756,254
-0.23(-3.29%)
May 10, 2023
7.510
7.595
6.960
7.000
572,928
-0.41(-5.53%)
May 09, 2023
7.210
7.455
6.780
7.410
699,425
+0.18(+2.49%)
May 08, 2023
6.910
7.400
6.845
7.230
1,116,875
+0.34(+4.93%)
May 05, 2023
7.020
7.620
6.630
6.890
1,346,864
-0.11(-1.57%)
May 04, 2023
6.650
7.010
6.485
7.000
1,371,042
+0.34(+5.11%)
May 03, 2023
6.770
6.910
6.525
6.660
2,580,878
-0.12(-1.77%)
May 02, 2023
6.770
6.850
6.420
6.780
1,420,229
-0.07(-1.02%)
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.