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
Carrols Rstrnt Group
(NQ:
TAST
)
9.540
UNCHANGED
Last Price
Updated: 4:00 PM EDT, May 15, 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
9.510
9.530
9.510
9.520
668,776
+0.01(+0.11%)
Apr 29, 2024
9.510
9.520
9.510
9.510
206,546
+0.00(+0.00%)
Apr 26, 2024
9.510
9.530
9.510
9.510
378,133
+0.00(+0.00%)
Apr 25, 2024
9.510
9.520
9.510
9.510
579,593
+0.00(+0.00%)
Apr 24, 2024
9.510
9.520
9.510
9.510
260,805
+0.00(+0.00%)
Apr 23, 2024
9.510
9.530
9.510
9.510
466,148
+0.00(+0.00%)
Apr 22, 2024
9.520
9.530
9.510
9.510
377,054
-0.01(-0.11%)
Apr 19, 2024
9.500
9.520
9.500
9.520
457,072
+0.02(+0.21%)
Apr 18, 2024
9.510
9.510
9.500
9.500
436,508
-0.01(-0.11%)
Apr 17, 2024
9.500
9.520
9.500
9.510
548,466
+0.02(+0.21%)
Apr 16, 2024
9.490
9.510
9.490
9.490
334,093
+0.00(+0.00%)
Apr 15, 2024
9.500
9.510
9.480
9.490
659,681
+0.01(+0.11%)
Apr 12, 2024
9.480
9.500
9.480
9.480
423,329
+0.01(+0.11%)
Apr 11, 2024
9.480
9.510
9.470
9.470
544,573
-0.01(-0.11%)
Apr 10, 2024
9.480
9.500
9.480
9.480
796,508
+0.00(+0.00%)
Apr 09, 2024
9.490
9.495
9.480
9.480
245,944
+0.00(+0.00%)
Apr 08, 2024
9.490
9.500
9.470
9.480
465,418
+0.00(+0.00%)
Apr 05, 2024
9.500
9.510
9.480
9.480
344,588
+0.00(+0.00%)
Apr 04, 2024
9.520
9.530
9.480
9.480
595,205
-0.02(-0.21%)
Apr 03, 2024
9.500
9.510
9.500
9.500
694,476
+0.00(+0.00%)
Apr 02, 2024
9.500
9.510
9.500
9.500
573,198
-0.01(-0.11%)
Apr 01, 2024
9.520
9.520
9.510
9.510
388,001
+0.00(+0.00%)
Mar 28, 2024
9.500
9.520
9.500
9.510
1,910,837
+0.01(+0.11%)
Mar 27, 2024
9.510
9.510
9.500
9.500
498,016
+0.00(+0.00%)
Mar 26, 2024
9.500
9.510
9.500
9.500
1,314,904
-0.01(-0.11%)
Mar 25, 2024
9.510
9.510
9.490
9.510
821,071
+0.01(+0.11%)
Mar 22, 2024
9.500
9.510
9.500
9.500
647,464
+0.00(+0.00%)
Mar 21, 2024
9.500
9.510
9.500
9.500
1,166,779
+0.01(+0.11%)
Mar 20, 2024
9.490
9.500
9.490
9.490
410,225
+0.01(+0.11%)
Mar 19, 2024
9.490
9.510
9.480
9.480
512,658
-0.01(-0.11%)
Mar 18, 2024
9.480
9.510
9.480
9.490
3,181,576
+0.01(+0.11%)
Mar 15, 2024
9.480
9.500
9.480
9.480
811,004
+0.00(+0.00%)
Mar 14, 2024
9.480
9.500
9.480
9.480
340,822
+0.00(+0.00%)
Mar 13, 2024
9.480
9.520
9.480
9.480
776,524
+0.00(+0.00%)
Mar 12, 2024
9.480
9.505
9.480
9.480
753,033
+0.00(+0.00%)
Mar 11, 2024
9.450
9.500
9.420
9.480
836,555
+0.01(+0.11%)
Mar 08, 2024
9.490
9.490
9.460
9.470
1,517,007
+0.00(+0.00%)
Mar 07, 2024
9.470
9.495
9.470
9.470
227,319
+0.00(+0.00%)
Mar 06, 2024
9.460
9.480
9.450
9.470
806,625
+0.02(+0.21%)
Mar 05, 2024
9.440
9.460
9.440
9.450
1,303,092
+0.01(+0.11%)
Mar 04, 2024
9.470
9.480
9.430
9.440
484,873
+0.00(+0.00%)
Mar 01, 2024
9.470
9.505
9.440
9.440
585,864
-0.01(-0.11%)
Feb 29, 2024
9.450
9.465
9.430
9.450
795,903
+0.01(+0.11%)
Feb 28, 2024
9.440
9.460
9.440
9.440
181,580
+0.00(+0.00%)
Feb 27, 2024
9.440
9.460
9.440
9.440
255,608
+0.01(+0.11%)
Feb 26, 2024
9.450
9.450
9.430
9.430
289,422
+0.01(+0.11%)
Feb 23, 2024
9.420
9.430
9.420
9.420
210,066
+0.01(+0.11%)
Feb 22, 2024
9.450
9.450
9.410
9.410
317,200
-0.01(-0.11%)
Feb 21, 2024
9.430
9.450
9.420
9.420
304,386
-0.01(-0.11%)
Feb 20, 2024
9.410
9.430
9.410
9.430
203,646
+0.01(+0.11%)
Feb 16, 2024
9.420
9.430
9.410
9.420
253,321
+0.00(+0.00%)
Feb 15, 2024
9.410
9.430
9.400
9.420
876,988
+0.01(+0.11%)
Feb 14, 2024
9.410
9.420
9.400
9.410
412,362
+0.01(+0.11%)
Feb 13, 2024
9.410
9.430
9.400
9.400
1,386,343
-0.01(-0.11%)
Feb 12, 2024
9.410
9.430
9.410
9.410
451,118
+0.00(+0.00%)
Feb 09, 2024
9.390
9.430
9.390
9.410
680,508
+0.02(+0.21%)
Feb 08, 2024
9.400
9.420
9.390
9.390
340,770
+0.00(+0.00%)
Feb 07, 2024
9.410
9.420
9.390
9.390
516,103
+0.00(+0.00%)
Feb 06, 2024
9.410
9.420
9.390
9.390
465,659
+0.00(+0.00%)
Feb 05, 2024
9.400
9.420
9.390
9.390
482,638
-0.02(-0.21%)
Feb 02, 2024
9.380
9.420
9.380
9.410
349,470
+0.01(+0.11%)
Feb 01, 2024
9.380
9.400
9.380
9.400
691,351
+0.02(+0.21%)
Jan 31, 2024
9.390
9.410
9.380
9.380
638,768
-0.01(-0.11%)
Jan 30, 2024
9.390
9.410
9.380
9.390
696,444
+0.01(+0.11%)
Jan 29, 2024
9.390
9.410
9.370
9.380
777,585
+0.01(+0.11%)
Jan 26, 2024
9.370
9.390
9.370
9.370
1,001,870
+0.00(+0.00%)
Jan 25, 2024
9.380
9.400
9.370
9.370
1,439,091
+0.00(+0.00%)
Jan 24, 2024
9.390
9.410
9.370
9.370
1,084,690
-0.01(-0.11%)
Jan 23, 2024
9.390
9.410
9.370
9.380
1,189,575
+0.00(+0.00%)
Jan 22, 2024
9.380
9.400
9.370
9.380
1,548,265
+0.00(+0.00%)
Jan 19, 2024
9.400
9.410
9.370
9.380
3,068,927
+0.00(+0.00%)
Jan 18, 2024
9.430
9.470
9.370
9.380
5,131,964
-0.04(-0.42%)
Jan 17, 2024
9.430
9.450
9.410
9.420
4,301,911
-0.03(-0.32%)
Jan 16, 2024
9.450
9.520
9.380
9.450
8,920,939
+1.05(+12.47%)
Jan 12, 2024
8.382
8.512
8.342
8.402
485,846
+0.06(+0.72%)
Jan 11, 2024
8.283
8.352
8.003
8.342
615,082
+0.12(+1.46%)
Jan 10, 2024
7.963
8.243
7.963
8.223
541,291
+0.26(+3.26%)
Jan 09, 2024
7.744
8.078
7.614
7.963
617,433
+0.15(+1.92%)
Jan 08, 2024
8.462
8.562
7.724
7.814
1,345,101
-0.38(-4.63%)
Jan 05, 2024
7.983
8.233
7.863
8.193
1,435,552
+0.23(+2.88%)
Jan 04, 2024
7.424
8.023
7.364
7.963
1,124,759
+0.58(+7.84%)
Jan 03, 2024
7.534
7.584
7.344
7.384
546,478
-0.18(-2.37%)
Jan 02, 2024
7.843
7.883
7.469
7.564
835,252
-0.30(-3.81%)
Dec 29, 2023
7.903
8.063
7.644
7.863
1,027,935
-0.06(-0.76%)
Dec 28, 2023
7.754
8.023
7.634
7.923
879,158
+0.14(+1.79%)
Dec 27, 2023
7.724
7.876
7.697
7.784
738,952
+0.13(+1.69%)
Dec 26, 2023
7.394
7.714
7.394
7.654
645,137
+0.26(+3.51%)
Dec 22, 2023
7.434
7.484
7.305
7.394
386,059
+0.01(+0.14%)
Dec 21, 2023
7.135
7.404
7.035
7.384
541,107
+0.35(+4.96%)
Dec 20, 2023
7.384
7.404
7.025
7.035
917,739
-0.36(-4.86%)
Dec 19, 2023
7.305
7.457
7.255
7.394
580,812
+0.10(+1.37%)
Dec 18, 2023
7.285
7.374
7.085
7.295
629,018
+0.03(+0.41%)
Dec 15, 2023
7.873
7.923
7.185
7.265
1,112,898
-0.56(-7.14%)
Dec 14, 2023
8.223
8.362
7.678
7.823
802,874
-0.42(-5.08%)
Dec 13, 2023
8.043
8.263
7.774
8.243
1,013,108
+0.25(+3.12%)
Dec 12, 2023
8.023
8.103
7.804
7.993
392,671
-0.04(-0.50%)
Dec 11, 2023
7.794
8.183
7.735
8.033
939,682
+0.21(+2.68%)
Dec 08, 2023
7.784
7.893
7.714
7.823
487,277
+0.03(+0.38%)
Dec 07, 2023
7.444
7.794
7.354
7.794
621,857
+0.36(+4.83%)
Dec 06, 2023
7.644
7.714
7.384
7.434
563,849
-0.12(-1.59%)
Dec 05, 2023
7.634
7.664
6.586
7.554
1,441,062
-0.19(-2.45%)
Dec 04, 2023
7.784
8.163
7.614
7.744
1,080,786
-0.07(-0.89%)
Dec 01, 2023
7.574
7.953
7.394
7.814
1,841,675
+0.28(+3.71%)
Nov 30, 2023
7.564
7.589
7.394
7.534
456,409
+0.07(+0.94%)
Nov 29, 2023
7.464
7.654
7.354
7.464
510,207
+0.02(+0.27%)
Nov 28, 2023
7.494
7.554
7.255
7.444
433,857
+0.00(+0.00%)
Nov 27, 2023
7.654
7.763
7.305
7.444
1,128,011
-0.22(-2.86%)
Nov 24, 2023
7.564
7.823
7.494
7.664
508,370
+0.11(+1.45%)
Nov 22, 2023
7.754
7.804
7.504
7.554
541,019
-0.10(-1.30%)
Nov 21, 2023
7.255
7.754
7.255
7.654
830,427
+0.39(+5.36%)
Nov 20, 2023
7.105
7.504
7.095
7.265
782,803
+0.25(+3.56%)
Nov 17, 2023
7.055
7.094
6.896
7.015
620,493
+0.04(+0.57%)
Nov 16, 2023
7.234
7.523
6.861
6.975
774,371
-0.38(-5.14%)
Nov 15, 2023
7.513
7.582
6.995
7.354
1,269,639
-0.05(-0.67%)
Nov 14, 2023
7.612
7.712
7.324
7.403
1,551,083
-0.06(-0.80%)
Nov 13, 2023
7.562
7.811
6.936
7.463
1,376,990
-0.09(-1.19%)
Nov 10, 2023
7.941
8.010
7.483
7.553
1,059,162
-0.04(-0.52%)
Nov 09, 2023
7.314
7.941
6.727
7.592
3,840,450
+1.40(+22.67%)
Nov 08, 2023
6.100
6.199
5.931
6.189
519,634
+0.12(+1.97%)
Nov 07, 2023
6.010
6.080
5.871
6.070
250,105
+0.09(+1.50%)
Nov 06, 2023
6.000
6.000
5.856
5.980
299,026
+0.04(+0.67%)
Nov 03, 2023
5.851
6.020
5.841
5.941
216,681
+0.14(+2.40%)
Nov 02, 2023
5.851
5.985
5.756
5.801
266,007
+0.03(+0.52%)
Nov 01, 2023
5.771
5.771
5.622
5.771
255,182
+0.05(+0.87%)
Oct 31, 2023
5.861
5.901
5.697
5.722
209,186
-0.16(-2.71%)
Oct 30, 2023
5.712
5.906
5.682
5.881
297,167
+0.22(+3.87%)
Oct 27, 2023
5.622
5.672
5.483
5.662
199,773
+0.12(+2.15%)
Oct 26, 2023
5.552
5.662
5.473
5.542
226,170
+0.02(+0.36%)
Oct 25, 2023
5.742
5.761
5.483
5.523
263,260
-0.25(-4.31%)
Oct 24, 2023
5.662
5.841
5.662
5.771
359,431
+0.16(+2.84%)
Oct 23, 2023
5.363
5.672
5.294
5.612
308,974
+0.23(+4.25%)
Oct 20, 2023
5.353
5.423
5.254
5.383
303,534
+0.03(+0.56%)
Oct 19, 2023
5.433
5.528
5.314
5.353
245,281
-0.11(-2.00%)
Oct 18, 2023
5.622
5.622
5.433
5.463
232,747
-0.17(-3.00%)
Oct 17, 2023
5.572
5.751
5.553
5.632
322,274
+0.04(+0.71%)
Oct 16, 2023
5.343
5.627
5.254
5.592
538,254
+0.28(+5.24%)
Oct 13, 2023
5.682
5.682
5.274
5.314
384,088
-0.36(-6.32%)
Oct 12, 2023
5.662
5.811
5.533
5.672
489,269
-0.11(-1.89%)
Oct 11, 2023
6.030
6.235
5.761
5.781
517,850
-0.25(-4.13%)
Oct 10, 2023
6.010
6.169
6.010
6.030
411,687
+0.06(+1.00%)
Oct 09, 2023
5.960
6.040
5.801
5.970
266,280
-0.05(-0.83%)
Oct 06, 2023
6.229
6.239
5.980
6.020
346,338
-0.26(-4.12%)
Oct 05, 2023
6.279
6.378
6.199
6.279
344,022
-0.04(-0.63%)
Oct 04, 2023
6.140
6.418
6.100
6.319
331,904
+0.12(+1.93%)
Oct 03, 2023
6.548
6.627
6.189
6.199
544,971
-0.43(-6.46%)
Oct 02, 2023
6.587
6.677
6.473
6.627
469,526
+0.07(+1.06%)
Sep 29, 2023
6.548
6.786
6.428
6.557
1,490,352
+0.06(+0.92%)
Sep 28, 2023
6.617
6.786
6.463
6.498
606,251
-0.09(-1.36%)
Sep 27, 2023
6.617
6.682
6.440
6.587
629,664
+0.06(+0.91%)
Sep 26, 2023
6.538
6.796
6.418
6.528
842,567
-0.03(-0.46%)
Sep 25, 2023
6.199
6.722
6.543
6.557
766,457
+0.37(+5.95%)
Sep 22, 2023
6.229
6.647
6.120
6.189
319,805
+0.00(+0.00%)
Sep 21, 2023
6.408
6.538
6.149
6.189
851,426
-0.28(-4.31%)
Sep 20, 2023
6.159
6.597
6.159
6.468
557,390
+0.31(+5.01%)
Sep 19, 2023
5.931
6.189
5.871
6.159
641,031
+0.24(+4.03%)
Sep 18, 2023
5.950
5.990
5.831
5.921
536,439
-0.02(-0.42%)
Sep 15, 2023
6.070
6.070
5.891
5.945
570,575
-0.12(-2.05%)
Sep 14, 2023
6.269
6.358
5.960
6.070
451,439
-0.11(-1.77%)
Sep 13, 2023
6.199
6.269
6.105
6.179
875,162
-0.03(-0.48%)
Sep 12, 2023
6.249
6.418
6.159
6.209
498,929
-0.04(-0.64%)
Sep 11, 2023
6.229
6.358
6.140
6.249
990,659
-0.02(-0.32%)
Sep 08, 2023
6.587
6.617
6.249
6.269
524,301
-0.32(-4.83%)
Sep 07, 2023
6.508
6.602
6.408
6.587
400,216
+0.06(+0.91%)
Sep 06, 2023
6.448
6.667
6.398
6.528
324,548
-0.02(-0.30%)
Sep 05, 2023
6.886
6.886
6.548
6.548
495,975
-0.35(-5.05%)
Sep 01, 2023
7.005
7.010
6.846
6.896
386,685
-0.05(-0.72%)
Aug 31, 2023
7.145
7.154
6.906
6.946
540,212
-0.19(-2.65%)
Aug 30, 2023
6.806
7.154
6.747
7.135
497,643
+0.34(+4.98%)
Aug 29, 2023
6.717
6.866
6.539
6.796
390,237
+0.03(+0.44%)
Aug 28, 2023
6.567
6.766
6.418
6.766
551,773
+0.20(+3.03%)
Aug 25, 2023
6.697
6.916
6.548
6.567
540,479
-0.01(-0.15%)
Aug 24, 2023
6.786
6.796
6.567
6.577
522,729
-0.20(-2.94%)
Aug 23, 2023
7.075
7.174
6.732
6.776
647,013
-0.22(-3.13%)
Aug 22, 2023
7.363
7.363
6.936
6.995
596,380
-0.31(-4.22%)
Aug 21, 2023
7.284
7.373
7.025
7.304
639,851
+0.02(+0.27%)
Aug 18, 2023
7.264
7.393
7.125
7.284
517,199
-0.06(-0.81%)
Aug 17, 2023
7.284
7.463
7.164
7.344
769,585
+0.09(+1.23%)
Aug 16, 2023
7.363
7.363
7.055
7.254
486,551
-0.02(-0.27%)
Aug 15, 2023
7.125
7.304
6.916
7.274
855,070
+0.13(+1.81%)
Aug 14, 2023
7.015
7.423
6.796
7.145
934,287
+0.30(+4.36%)
Aug 11, 2023
7.164
7.254
6.010
6.846
1,251,942
-0.11(-1.57%)
Aug 10, 2023
6.717
7.712
6.717
6.955
3,468,030
+0.80(+12.92%)
Aug 09, 2023
6.179
6.199
5.960
6.159
810,655
+0.04(+0.65%)
Aug 08, 2023
5.732
6.209
5.732
6.120
1,185,227
+0.34(+5.85%)
Aug 07, 2023
5.771
5.811
5.662
5.781
436,744
+0.02(+0.35%)
Aug 04, 2023
5.533
5.826
5.493
5.761
425,404
+0.23(+4.14%)
Aug 03, 2023
5.642
5.781
5.493
5.533
367,410
-0.11(-1.94%)
Aug 02, 2023
5.881
5.881
5.589
5.642
380,150
-0.28(-4.71%)
Aug 01, 2023
5.801
5.926
5.552
5.921
587,253
+0.06(+1.02%)
Jul 31, 2023
5.722
5.921
5.672
5.861
569,666
+0.17(+2.97%)
Jul 28, 2023
5.433
5.791
5.433
5.692
544,312
+0.19(+3.44%)
Jul 27, 2023
5.572
5.652
5.483
5.503
240,381
-0.04(-0.72%)
Jul 26, 2023
5.343
5.582
5.343
5.542
311,127
+0.21(+3.92%)
Jul 25, 2023
5.383
5.429
5.144
5.334
409,447
-0.10(-1.83%)
Jul 24, 2023
5.413
5.493
5.309
5.433
412,413
+0.00(+0.00%)
Jul 21, 2023
5.602
5.692
5.413
5.433
365,978
-0.10(-1.80%)
Jul 20, 2023
5.592
5.710
5.473
5.533
454,171
-0.01(-0.18%)
Jul 19, 2023
5.324
5.837
5.324
5.542
985,394
+0.24(+4.50%)
Jul 18, 2023
5.035
5.383
4.946
5.304
1,104,528
+0.44(+9.00%)
Jul 17, 2023
5.085
5.125
4.736
4.866
531,205
-0.21(-4.12%)
Jul 14, 2023
5.234
5.244
5.015
5.075
412,310
-0.16(-3.04%)
Jul 13, 2023
5.324
5.463
5.214
5.234
336,186
-0.10(-1.87%)
Jul 12, 2023
5.443
5.513
5.314
5.334
399,534
+0.01(+0.19%)
Jul 11, 2023
5.045
5.368
4.980
5.324
548,124
+0.27(+5.42%)
Jul 10, 2023
5.015
5.130
4.916
5.050
564,016
+0.02(+0.50%)
Jul 07, 2023
5.025
5.154
4.936
5.025
571,919
+0.05(+1.00%)
Jul 06, 2023
4.727
5.025
4.677
4.975
606,980
+0.22(+4.60%)
Jul 05, 2023
4.826
4.841
4.667
4.756
468,479
-0.11(-2.35%)
Jul 03, 2023
5.025
5.025
4.836
4.871
297,531
-0.14(-2.88%)
Jun 30, 2023
4.826
5.075
4.826
5.015
597,881
+0.23(+4.78%)
Jun 29, 2023
4.597
4.796
4.567
4.786
562,724
+0.19(+4.11%)
Jun 28, 2023
4.468
4.622
4.428
4.597
420,260
+0.14(+3.12%)
Jun 27, 2023
4.617
4.623
4.269
4.458
715,264
-0.14(-3.14%)
Jun 26, 2023
4.518
4.706
4.433
4.602
681,692
+0.01(+0.33%)
Jun 23, 2023
4.936
4.936
4.358
4.587
5,540,543
-0.53(-10.31%)
Jun 22, 2023
5.274
5.284
5.005
5.115
615,486
-0.12(-2.28%)
Jun 21, 2023
4.816
5.274
4.736
5.234
805,671
+0.35(+7.13%)
Jun 20, 2023
4.985
5.025
4.488
4.886
1,117,140
-0.28(-5.40%)
Jun 16, 2023
5.612
5.612
5.135
5.164
763,975
-0.40(-7.16%)
Jun 15, 2023
5.274
5.642
5.264
5.562
572,927
+0.32(+6.07%)
Jun 14, 2023
5.831
5.970
5.204
5.244
757,676
-0.67(-11.28%)
Jun 13, 2023
5.791
6.030
5.742
5.911
676,902
+0.08(+1.37%)
Jun 12, 2023
5.722
5.841
5.493
5.831
629,782
+0.08(+1.38%)
Jun 09, 2023
5.871
5.950
5.682
5.751
477,444
-0.12(-2.03%)
Jun 08, 2023
5.722
5.931
5.652
5.871
748,529
+0.19(+3.33%)
Jun 07, 2023
5.523
5.746
5.483
5.682
575,695
+0.26(+4.77%)
Jun 06, 2023
5.622
5.628
5.249
5.423
731,079
-0.26(-4.55%)
Jun 05, 2023
5.642
5.927
5.533
5.682
768,690
+0.03(+0.53%)
Jun 02, 2023
5.781
5.781
5.085
5.652
761,237
-0.07(-1.22%)
Jun 01, 2023
5.433
5.791
5.343
5.722
781,203
+0.25(+4.55%)
May 31, 2023
5.184
5.483
5.154
5.473
464,687
+0.27(+5.16%)
May 30, 2023
5.523
5.542
5.025
5.204
917,041
-0.32(-5.77%)
May 26, 2023
5.692
5.791
5.453
5.523
659,856
-0.16(-2.80%)
May 25, 2023
5.572
5.712
5.413
5.682
526,645
+0.17(+3.07%)
May 24, 2023
5.602
5.602
5.204
5.513
518,328
-0.12(-2.12%)
May 23, 2023
5.791
5.801
5.580
5.632
985,461
-0.06(-1.05%)
May 22, 2023
5.154
5.801
5.154
5.692
1,460,894
+0.65(+12.82%)
May 19, 2023
4.985
5.065
4.866
5.045
690,682
+0.07(+1.40%)
May 18, 2023
5.403
5.443
4.836
4.975
888,871
-0.39(-7.24%)
May 17, 2023
5.353
5.443
5.075
5.363
922,542
-0.04(-0.74%)
May 16, 2023
4.886
5.423
4.806
5.403
962,833
+0.55(+11.27%)
May 15, 2023
5.025
5.075
4.834
4.856
901,628
-0.17(-3.37%)
May 12, 2023
4.707
5.274
4.697
5.025
1,249,523
+0.39(+8.37%)
May 11, 2023
4.647
4.717
4.309
4.637
1,313,636
+0.30(+6.88%)
May 10, 2023
4.279
4.438
4.169
4.338
437,547
+0.01(+0.23%)
May 09, 2023
4.050
4.393
4.050
4.329
552,637
+0.25(+6.10%)
May 08, 2023
4.100
4.219
3.652
4.080
651,795
-0.07(-1.68%)
May 05, 2023
4.408
4.485
4.080
4.149
642,633
-0.21(-4.79%)
May 04, 2023
4.209
4.458
4.139
4.358
703,636
+0.10(+2.34%)
May 03, 2023
3.980
4.309
3.980
4.259
610,258
+0.28(+7.00%)
May 02, 2023
4.030
4.035
3.741
3.980
460,260
+0.01(+0.25%)
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.