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
Real Brokerage Inc
(NQ:
REAX
)
4.980
-0.130 (-2.54%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 8, 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
3.670
3.950
3.660
3.860
452,182
+0.15(+4.04%)
Apr 29, 2024
3.710
3.890
3.670
3.710
358,480
-0.12(-3.13%)
Apr 26, 2024
3.720
3.940
3.680
3.830
422,195
+0.13(+3.51%)
Apr 25, 2024
3.760
3.830
3.650
3.700
475,097
-0.14(-3.65%)
Apr 24, 2024
3.730
3.890
3.710
3.840
604,389
+0.11(+2.95%)
Apr 23, 2024
3.470
3.915
3.460
3.730
696,899
+0.25(+7.18%)
Apr 22, 2024
3.350
3.627
3.350
3.480
437,164
+0.08(+2.35%)
Apr 19, 2024
3.340
3.640
3.250
3.400
619,425
+0.06(+1.80%)
Apr 18, 2024
3.350
3.405
3.020
3.340
1,181,279
-0.02(-0.60%)
Apr 17, 2024
3.670
3.720
3.280
3.360
882,647
-0.37(-9.92%)
Apr 16, 2024
3.660
3.950
3.580
3.730
805,921
+0.00(+0.00%)
Apr 15, 2024
4.150
4.150
3.690
3.730
909,520
-0.43(-10.34%)
Apr 12, 2024
4.250
4.410
4.140
4.160
774,878
-0.15(-3.48%)
Apr 11, 2024
4.390
4.390
4.040
4.310
584,253
+0.12(+2.86%)
Apr 10, 2024
4.290
4.490
4.020
4.190
778,939
-0.16(-3.68%)
Apr 09, 2024
4.240
4.580
4.090
4.350
1,170,486
+0.11(+2.59%)
Apr 08, 2024
4.170
4.270
3.730
4.240
1,260,490
+0.15(+3.67%)
Apr 05, 2024
3.720
4.290
3.690
4.090
1,999,738
+0.31(+8.20%)
Apr 04, 2024
3.380
3.988
3.270
3.780
2,391,865
+0.40(+11.83%)
Apr 03, 2024
3.080
3.400
3.080
3.380
586,724
+0.29(+9.39%)
Apr 02, 2024
3.090
3.210
3.040
3.090
305,296
-0.03(-0.96%)
Apr 01, 2024
3.090
3.240
3.010
3.120
378,133
+0.00(+0.00%)
Mar 28, 2024
3.060
3.120
3.030
3.120
253,694
+0.09(+2.97%)
Mar 27, 2024
3.020
3.100
2.966
3.030
329,714
+0.03(+1.00%)
Mar 26, 2024
2.950
3.100
2.900
3.000
278,950
+0.04(+1.35%)
Mar 25, 2024
2.970
3.030
2.908
2.960
282,861
+0.04(+1.37%)
Mar 22, 2024
2.970
3.000
2.900
2.920
222,108
-0.03(-1.02%)
Mar 21, 2024
2.880
3.010
2.810
2.950
289,237
+0.11(+3.87%)
Mar 20, 2024
2.780
2.980
2.750
2.840
352,824
+0.06(+2.16%)
Mar 19, 2024
2.680
2.840
2.540
2.780
435,380
+0.08(+2.96%)
Mar 18, 2024
2.940
3.030
2.460
2.700
1,734,335
-0.34(-11.18%)
Mar 15, 2024
3.180
3.240
2.926
3.040
606,994
-0.17(-5.30%)
Mar 14, 2024
3.240
3.300
3.160
3.210
324,293
-0.02(-0.62%)
Mar 13, 2024
3.270
3.380
3.230
3.230
254,467
-0.07(-2.12%)
Mar 12, 2024
3.300
3.370
3.220
3.300
391,338
+0.00(+0.00%)
Mar 11, 2024
3.390
3.500
3.270
3.300
746,410
-0.09(-2.65%)
Mar 08, 2024
3.420
3.520
3.303
3.390
578,632
-0.04(-1.17%)
Mar 07, 2024
3.050
3.600
3.030
3.430
2,225,549
+0.59(+20.77%)
Mar 06, 2024
2.920
2.970
2.770
2.840
313,123
-0.03(-1.05%)
Mar 05, 2024
2.940
2.960
2.850
2.870
197,899
-0.07(-2.38%)
Mar 04, 2024
3.000
3.020
2.910
2.940
135,929
-0.04(-1.34%)
Mar 01, 2024
2.910
3.010
2.890
2.980
229,658
+0.06(+2.05%)
Feb 29, 2024
2.960
3.010
2.900
2.920
238,538
-0.01(-0.34%)
Feb 28, 2024
3.020
3.020
2.910
2.930
95,502
-0.02(-0.68%)
Feb 27, 2024
3.090
3.090
2.895
2.950
170,056
-0.05(-1.67%)
Feb 26, 2024
2.850
3.000
2.850
3.000
297,624
+0.11(+3.81%)
Feb 23, 2024
2.890
2.970
2.840
2.890
131,873
+0.02(+0.70%)
Feb 22, 2024
2.980
2.980
2.830
2.870
232,594
-0.02(-0.69%)
Feb 21, 2024
2.850
2.980
2.850
2.890
131,540
+0.01(+0.35%)
Feb 20, 2024
3.030
3.250
2.850
2.880
488,544
-0.19(-6.19%)
Feb 16, 2024
2.960
3.225
2.890
3.070
843,627
+0.11(+3.72%)
Feb 15, 2024
2.870
2.980
2.810
2.960
250,827
+0.10(+3.50%)
Feb 14, 2024
2.860
2.900
2.800
2.860
306,484
+0.05(+1.78%)
Feb 13, 2024
2.850
2.940
2.720
2.810
352,932
-0.05(-1.75%)
Feb 12, 2024
2.890
3.000
2.825
2.860
424,279
-0.11(-3.70%)
Feb 09, 2024
2.940
3.000
2.872
2.970
327,560
-0.01(-0.34%)
Feb 08, 2024
3.100
3.100
2.650
2.980
549,356
-0.05(-1.65%)
Feb 07, 2024
2.900
3.100
2.900
3.030
881,897
+0.14(+4.84%)
Feb 06, 2024
2.880
2.900
2.850
2.890
194,374
+0.01(+0.35%)
Feb 05, 2024
2.900
2.900
2.810
2.880
241,224
-0.02(-0.69%)
Feb 02, 2024
2.900
2.900
2.830
2.900
251,453
-0.01(-0.34%)
Feb 01, 2024
2.930
2.980
2.880
2.910
184,996
+0.06(+2.11%)
Jan 31, 2024
2.970
3.000
2.820
2.850
299,618
-0.10(-3.39%)
Jan 30, 2024
2.990
3.050
2.880
2.950
431,273
+0.01(+0.34%)
Jan 29, 2024
2.650
2.990
2.590
2.940
800,868
+0.35(+13.51%)
Jan 26, 2024
2.920
2.970
2.570
2.590
433,393
-0.23(-8.16%)
Jan 25, 2024
2.810
3.130
2.750
2.820
927,903
+0.09(+3.30%)
Jan 24, 2024
2.690
2.830
2.600
2.730
631,477
+0.03(+1.11%)
Jan 23, 2024
2.570
2.730
2.460
2.700
609,629
+0.11(+4.25%)
Jan 22, 2024
2.450
2.590
2.420
2.590
524,720
+0.20(+8.37%)
Jan 19, 2024
2.230
2.480
2.160
2.390
414,120
+0.16(+7.17%)
Jan 18, 2024
2.580
2.677
2.140
2.230
865,880
-0.27(-10.80%)
Jan 17, 2024
2.350
2.596
2.325
2.500
569,561
+0.15(+6.38%)
Jan 16, 2024
2.310
2.400
2.120
2.350
740,399
+0.12(+5.38%)
Jan 12, 2024
2.100
2.240
1.960
2.230
1,400,491
+0.16(+7.73%)
Jan 11, 2024
1.830
2.130
1.830
2.070
523,761
+0.26(+14.36%)
Jan 10, 2024
1.770
1.860
1.750
1.810
159,297
-0.01(-0.55%)
Jan 09, 2024
1.770
1.890
1.710
1.820
95,840
+0.06(+3.12%)
Jan 08, 2024
1.770
1.800
1.710
1.765
125,275
-0.01(-0.28%)
Jan 05, 2024
1.790
1.830
1.750
1.770
252,903
-0.02(-1.12%)
Jan 04, 2024
1.650
1.790
1.620
1.790
173,826
+0.14(+8.48%)
Jan 03, 2024
1.570
1.680
1.540
1.650
189,908
+0.11(+7.14%)
Jan 02, 2024
1.590
1.650
1.520
1.540
117,525
-0.06(-3.75%)
Dec 29, 2023
1.590
1.650
1.540
1.600
57,551
+0.00(+0.00%)
Dec 28, 2023
1.560
1.630
1.560
1.600
74,418
+0.05(+2.89%)
Dec 27, 2023
1.570
1.590
1.510
1.555
58,421
-0.01(-0.32%)
Dec 26, 2023
1.520
1.570
1.460
1.560
62,509
+0.05(+3.31%)
Dec 22, 2023
1.580
1.580
1.460
1.510
198,957
-0.03(-1.95%)
Dec 21, 2023
1.610
1.610
1.530
1.540
121,549
-0.07(-4.35%)
Dec 20, 2023
1.620
1.650
1.590
1.610
144,623
+0.00(+0.00%)
Dec 19, 2023
1.610
1.696
1.600
1.610
91,129
-0.03(-1.83%)
Dec 18, 2023
1.610
1.680
1.560
1.640
215,689
-0.01(-0.61%)
Dec 15, 2023
1.510
1.700
1.510
1.650
189,439
+0.17(+11.49%)
Dec 14, 2023
1.480
1.620
1.470
1.480
222,786
+0.00(+0.00%)
Dec 13, 2023
1.340
1.520
1.340
1.480
269,473
+0.12(+8.82%)
Dec 12, 2023
1.350
1.370
1.320
1.360
85,535
+0.03(+2.26%)
Dec 11, 2023
1.360
1.360
1.300
1.330
79,216
+0.02(+1.53%)
Dec 08, 2023
1.330
1.340
1.280
1.310
160,675
-0.02(-1.50%)
Dec 07, 2023
1.340
1.360
1.330
1.330
52,553
-0.04(-2.92%)
Dec 06, 2023
1.350
1.380
1.350
1.370
59,929
+0.01(+0.74%)
Dec 05, 2023
1.360
1.390
1.340
1.360
47,962
-0.01(-1.09%)
Dec 04, 2023
1.360
1.410
1.360
1.375
59,202
+0.00(+0.36%)
Dec 01, 2023
1.360
1.410
1.360
1.370
64,718
-0.02(-1.44%)
Nov 30, 2023
1.410
1.480
1.360
1.390
119,266
-0.01(-0.71%)
Nov 29, 2023
1.400
1.466
1.400
1.400
69,024
-0.04(-2.78%)
Nov 28, 2023
1.430
1.450
1.400
1.440
60,524
+0.03(+2.13%)
Nov 27, 2023
1.420
1.450
1.360
1.410
88,360
-0.04(-2.76%)
Nov 24, 2023
1.430
1.450
1.420
1.450
43,415
+0.05(+3.57%)
Nov 22, 2023
1.360
1.430
1.360
1.400
93,683
+0.02(+1.45%)
Nov 21, 2023
1.340
1.410
1.320
1.380
59,431
+0.06(+4.55%)
Nov 20, 2023
1.360
1.414
1.300
1.320
73,808
-0.07(-5.04%)
Nov 17, 2023
1.370
1.420
1.370
1.390
69,871
+0.01(+0.72%)
Nov 16, 2023
1.380
1.424
1.360
1.380
69,650
+0.04(+2.99%)
Nov 15, 2023
1.420
1.430
1.300
1.340
163,245
-0.08(-5.63%)
Nov 14, 2023
1.420
1.500
1.410
1.420
89,356
+0.02(+1.43%)
Nov 13, 2023
1.470
1.480
1.400
1.400
99,047
-0.07(-4.76%)
Nov 10, 2023
1.430
1.550
1.400
1.470
176,553
+0.07(+5.00%)
Nov 09, 2023
1.460
1.516
1.380
1.400
297,386
-0.12(-7.89%)
Nov 08, 2023
1.500
1.540
1.380
1.520
205,177
+0.07(+4.83%)
Nov 07, 2023
1.410
1.525
1.310
1.450
133,438
+0.05(+3.57%)
Nov 06, 2023
1.500
1.530
1.400
1.400
190,214
-0.10(-6.67%)
Nov 03, 2023
1.420
1.520
1.420
1.500
78,020
+0.07(+4.90%)
Nov 02, 2023
1.450
1.530
1.430
1.430
180,360
-0.04(-2.72%)
Nov 01, 2023
1.400
1.490
1.400
1.470
57,550
+0.09(+6.52%)
Oct 31, 2023
1.430
1.480
1.360
1.380
126,547
-0.07(-4.83%)
Oct 30, 2023
1.420
1.500
1.418
1.450
78,229
+0.02(+1.40%)
Oct 27, 2023
1.420
1.500
1.420
1.430
100,607
-0.01(-0.69%)
Oct 26, 2023
1.440
1.472
1.420
1.440
44,741
-0.01(-0.69%)
Oct 25, 2023
1.440
1.470
1.400
1.450
60,205
+0.00(+0.00%)
Oct 24, 2023
1.500
1.500
1.410
1.450
89,353
-0.02(-1.36%)
Oct 23, 2023
1.480
1.500
1.400
1.470
155,342
-0.01(-0.68%)
Oct 20, 2023
1.490
1.520
1.480
1.480
55,249
-0.02(-1.33%)
Oct 19, 2023
1.530
1.530
1.440
1.500
70,656
-0.03(-1.96%)
Oct 18, 2023
1.500
1.550
1.470
1.530
75,959
+0.05(+3.38%)
Oct 17, 2023
1.420
1.495
1.401
1.480
81,716
+0.08(+5.71%)
Oct 16, 2023
1.470
1.560
1.400
1.400
81,033
-0.09(-6.04%)
Oct 13, 2023
1.510
1.550
1.490
1.490
50,509
-0.02(-1.32%)
Oct 12, 2023
1.490
1.590
1.490
1.510
47,906
+0.01(+0.67%)
Oct 11, 2023
1.510
1.528
1.430
1.500
81,258
+0.03(+2.04%)
Oct 10, 2023
1.490
1.600
1.450
1.470
98,360
+0.00(+0.00%)
Oct 09, 2023
1.500
1.570
1.470
1.470
63,142
-0.12(-7.55%)
Oct 06, 2023
1.530
1.600
1.500
1.590
56,587
+0.05(+3.25%)
Oct 05, 2023
1.460
1.630
1.460
1.540
66,260
+0.04(+2.67%)
Oct 04, 2023
1.550
1.670
1.500
1.500
86,872
-0.09(-5.66%)
Oct 03, 2023
1.450
1.600
1.450
1.590
59,762
+0.12(+8.16%)
Oct 02, 2023
1.470
1.520
1.410
1.470
97,362
+0.02(+1.38%)
Sep 29, 2023
1.480
1.529
1.370
1.450
159,396
-0.04(-2.68%)
Sep 28, 2023
1.570
1.619
1.470
1.490
108,398
-0.08(-5.10%)
Sep 27, 2023
1.570
1.620
1.550
1.570
85,068
-0.00(-0.32%)
Sep 26, 2023
1.600
1.650
1.520
1.575
113,787
-0.02(-0.94%)
Sep 25, 2023
1.580
1.660
1.590
1.590
23,188
+0.00(+0.00%)
Sep 22, 2023
1.620
1.630
1.550
1.590
135,345
-0.01(-0.63%)
Sep 21, 2023
1.620
1.710
1.600
1.600
144,247
-0.08(-4.76%)
Sep 20, 2023
1.690
1.730
1.620
1.680
38,854
+0.06(+3.70%)
Sep 19, 2023
1.660
1.740
1.600
1.620
191,882
-0.06(-3.57%)
Sep 18, 2023
1.690
1.750
1.640
1.680
54,809
-0.07(-4.00%)
Sep 15, 2023
1.740
1.760
1.710
1.750
137,287
+0.01(+0.57%)
Sep 14, 2023
1.670
1.760
1.652
1.740
205,821
+0.04(+2.35%)
Sep 13, 2023
1.770
1.780
1.650
1.700
141,805
-0.04(-2.30%)
Sep 12, 2023
1.730
1.770
1.690
1.740
99,325
-0.01(-0.57%)
Sep 11, 2023
1.800
1.850
1.690
1.750
128,246
-0.05(-2.78%)
Sep 08, 2023
1.840
1.840
1.790
1.800
70,015
-0.03(-1.64%)
Sep 07, 2023
1.840
1.860
1.820
1.830
31,257
-0.01(-0.54%)
Sep 06, 2023
1.820
1.860
1.770
1.840
61,044
-0.01(-0.54%)
Sep 05, 2023
1.810
1.870
1.780
1.850
133,334
+0.03(+1.65%)
Sep 01, 2023
1.790
1.850
1.760
1.820
87,747
+0.02(+1.11%)
Aug 31, 2023
1.790
1.850
1.770
1.800
112,057
+0.01(+0.56%)
Aug 30, 2023
1.800
1.840
1.760
1.790
147,639
-0.08(-4.28%)
Aug 29, 2023
1.860
1.870
1.840
1.870
44,721
+0.01(+0.54%)
Aug 28, 2023
1.820
1.870
1.820
1.860
119,216
+0.04(+2.20%)
Aug 25, 2023
1.850
1.867
1.790
1.820
140,544
-0.03(-1.62%)
Aug 24, 2023
1.850
1.850
1.810
1.850
37,698
+0.00(+0.00%)
Aug 23, 2023
1.830
1.850
1.780
1.850
103,370
+0.03(+1.65%)
Aug 22, 2023
1.750
1.820
1.690
1.820
88,697
+0.07(+4.00%)
Aug 21, 2023
1.670
1.750
1.630
1.750
90,635
+0.07(+4.17%)
Aug 18, 2023
1.680
1.730
1.660
1.680
164,755
+0.07(+4.35%)
Aug 17, 2023
1.720
1.750
1.610
1.610
130,743
-0.11(-6.40%)
Aug 16, 2023
1.770
1.790
1.710
1.720
118,085
-0.08(-4.44%)
Aug 15, 2023
1.780
1.880
1.730
1.800
106,627
+0.04(+2.27%)
Aug 14, 2023
1.710
1.820
1.660
1.760
127,890
-0.02(-1.12%)
Aug 11, 2023
1.860
1.900
1.780
1.780
67,694
-0.10(-5.32%)
Aug 10, 2023
1.760
1.970
1.760
1.880
270,693
+0.05(+2.73%)
Aug 09, 2023
1.650
1.865
1.650
1.830
241,317
+0.24(+15.09%)
Aug 08, 2023
1.630
1.630
1.560
1.590
49,530
-0.02(-1.24%)
Aug 07, 2023
1.630
1.660
1.610
1.610
27,495
-0.03(-1.83%)
Aug 04, 2023
1.630
1.680
1.620
1.640
30,123
+0.01(+0.61%)
Aug 03, 2023
1.650
1.650
1.600
1.630
39,433
-0.03(-1.81%)
Aug 02, 2023
1.640
1.660
1.600
1.660
32,956
+0.02(+1.22%)
Aug 01, 2023
1.650
1.680
1.620
1.640
76,453
-0.03(-1.80%)
Jul 31, 2023
1.660
1.700
1.640
1.670
56,765
-0.02(-1.18%)
Jul 28, 2023
1.690
1.718
1.660
1.690
121,607
+0.01(+0.60%)
Jul 27, 2023
1.720
1.760
1.640
1.680
69,375
-0.05(-2.89%)
Jul 26, 2023
1.750
1.770
1.713
1.730
22,508
+0.00(+0.00%)
Jul 25, 2023
1.770
1.810
1.660
1.730
102,244
-0.06(-3.35%)
Jul 24, 2023
1.750
1.815
1.670
1.790
38,074
+0.02(+1.13%)
Jul 21, 2023
1.720
1.790
1.712
1.770
91,549
+0.06(+3.51%)
Jul 20, 2023
1.800
1.840
1.710
1.710
94,300
-0.11(-6.04%)
Jul 19, 2023
1.790
1.880
1.780
1.820
91,236
+0.04(+2.25%)
Jul 18, 2023
1.610
1.790
1.610
1.780
119,706
+0.18(+11.25%)
Jul 17, 2023
1.710
1.710
1.550
1.600
246,396
-0.15(-8.57%)
Jul 14, 2023
1.850
1.890
1.750
1.750
117,009
-0.13(-6.91%)
Jul 13, 2023
1.840
1.950
1.840
1.880
78,354
+0.04(+2.17%)
Jul 12, 2023
1.830
1.890
1.820
1.840
89,371
+0.03(+1.66%)
Jul 11, 2023
1.860
1.920
1.580
1.810
210,341
-0.06(-3.21%)
Jul 10, 2023
1.900
1.950
1.860
1.870
74,471
-0.03(-1.58%)
Jul 07, 2023
1.900
1.950
1.860
1.900
127,217
-0.01(-0.52%)
Jul 06, 2023
1.990
1.990
1.880
1.910
123,611
-0.07(-3.54%)
Jul 05, 2023
1.920
1.980
1.880
1.980
108,926
+0.08(+4.21%)
Jul 03, 2023
1.920
1.920
1.840
1.900
151,701
-0.01(-0.52%)
Jun 30, 2023
1.900
1.930
1.860
1.910
177,977
+0.02(+1.06%)
Jun 29, 2023
1.800
1.890
1.770
1.890
158,328
+0.13(+7.39%)
Jun 28, 2023
1.690
1.830
1.690
1.760
109,123
+0.03(+1.73%)
Jun 27, 2023
1.650
1.760
1.620
1.730
82,095
+0.06(+3.59%)
Jun 26, 2023
1.800
1.800
1.670
1.670
149,578
-0.07(-4.02%)
Jun 23, 2023
1.900
1.900
1.670
1.740
277,444
-0.16(-8.42%)
Jun 22, 2023
1.860
1.900
1.825
1.900
112,365
+0.06(+3.26%)
Jun 21, 2023
1.820
1.900
1.800
1.840
240,893
+0.02(+1.10%)
Jun 20, 2023
1.730
1.850
1.690
1.820
332,659
+0.10(+5.81%)
Jun 16, 2023
1.540
1.750
1.480
1.720
307,411
+0.19(+12.42%)
Jun 15, 2023
1.410
1.600
1.405
1.530
530,636
+0.34(+28.57%)
May 08, 2023
1.230
1.230
1.160
1.190
122,378
-0.03(-2.46%)
May 05, 2023
1.220
1.249
1.200
1.220
125,767
+0.03(+2.52%)
May 04, 2023
1.190
1.220
1.180
1.190
65,895
+0.01(+0.85%)
May 03, 2023
1.180
1.240
1.180
1.180
98,356
-0.02(-1.67%)
May 02, 2023
1.210
1.215
1.170
1.200
100,212
+0.01(+0.84%)
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.