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
Nano Dimension ADR
(NQ:
NNDM
)
2.450
+0.040 (+1.66%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 1, 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 (%)
Mar 31, 2020
1.150
1.150
0.8600
0.9400
555,492
-0.21(-18.26%)
Mar 30, 2020
1.070
1.540
0.8600
1.150
3,007,971
+0.30(+35.26%)
Mar 27, 2020
0.7152
0.8949
0.7000
0.8502
249,800
+0.15(+21.96%)
Mar 26, 2020
0.7374
0.7374
0.6900
0.6971
49,444
-0.04(-5.78%)
Mar 25, 2020
0.7400
0.7400
0.6900
0.7399
34,476
+0.01(+1.36%)
Mar 24, 2020
0.6900
0.7400
0.6900
0.7300
22,835
+0.02(+3.33%)
Mar 23, 2020
0.7115
0.7115
0.6501
0.7065
29,690
-0.04(-5.32%)
Mar 20, 2020
0.7100
0.7700
0.6020
0.7462
22,000
+0.05(+6.60%)
Mar 19, 2020
0.6803
0.7999
0.6250
0.7000
106,929
+0.04(+6.04%)
Mar 18, 2020
0.7277
0.7277
0.6500
0.6601
33,361
-0.14(-17.49%)
Mar 17, 2020
0.7900
0.8199
0.7500
0.8000
36,760
-0.05(-5.39%)
Mar 16, 2020
0.8600
0.8600
0.7800
0.8456
46,057
-0.13(-13.71%)
Mar 13, 2020
0.8800
0.9850
0.8800
0.9800
16,200
+0.10(+11.34%)
Mar 12, 2020
0.8800
1.000
0.8300
0.8802
36,851
-0.18(-16.96%)
Mar 11, 2020
1.030
1.080
1.000
1.060
26,515
+0.01(+0.95%)
Mar 10, 2020
1.060
1.190
1.020
1.050
38,609
-0.03(-2.78%)
Mar 09, 2020
1.130
1.150
1.000
1.080
96,497
-0.19(-14.96%)
Mar 06, 2020
1.280
1.300
1.216
1.270
30,600
-0.01(-0.78%)
Mar 05, 2020
1.290
1.372
1.250
1.280
58,097
-0.00(-0.01%)
Mar 04, 2020
1.370
1.370
1.210
1.280
34,830
+0.01(+0.83%)
Mar 03, 2020
1.320
1.320
1.250
1.270
17,419
-0.00(-0.04%)
Mar 02, 2020
1.320
1.370
1.180
1.270
42,507
-0.06(-4.51%)
Feb 28, 2020
1.300
1.380
1.150
1.330
80,900
+0.04(+2.70%)
Feb 27, 2020
1.270
1.300
1.270
1.295
69,091
+0.02(+1.57%)
Feb 26, 2020
1.280
1.336
1.270
1.275
43,907
+0.00(+0.39%)
Feb 25, 2020
1.260
1.290
1.260
1.270
71,831
-0.01(-0.78%)
Feb 24, 2020
1.290
1.310
1.260
1.280
98,352
-0.07(-5.19%)
Feb 21, 2020
1.360
1.400
1.340
1.350
19,900
-0.06(-4.26%)
Feb 20, 2020
1.280
1.410
1.260
1.410
92,763
+0.05(+3.68%)
Feb 19, 2020
1.340
1.390
1.290
1.360
94,309
+0.00(+0.00%)
Feb 18, 2020
1.400
1.420
1.330
1.360
44,549
+0.04(+3.03%)
Feb 14, 2020
1.300
1.320
1.260
1.320
60,100
+0.02(+1.54%)
Feb 13, 2020
1.320
1.320
1.240
1.300
36,849
+0.03(+2.38%)
Feb 12, 2020
1.300
1.360
1.250
1.270
99,193
+0.01(+0.78%)
Feb 11, 2020
1.360
1.380
1.230
1.260
225,230
-0.07(-5.26%)
Feb 10, 2020
1.450
1.450
1.310
1.330
112,959
-0.07(-5.00%)
Feb 07, 2020
1.470
1.500
1.400
1.400
75,800
-0.07(-4.76%)
Feb 06, 2020
1.590
1.590
1.470
1.470
210,918
-0.03(-2.00%)
Feb 05, 2020
1.550
1.570
1.470
1.500
1,187,956
-0.41(-21.47%)
Feb 04, 2020
2.240
2.240
1.830
1.910
100,024
-0.31(-13.96%)
Feb 03, 2020
2.410
2.410
2.210
2.220
38,474
-0.02(-0.89%)
Jan 31, 2020
2.300
2.400
2.240
2.240
24,300
-0.06(-2.61%)
Jan 30, 2020
2.360
2.450
2.285
2.300
14,559
-0.01(-0.43%)
Jan 29, 2020
2.420
2.471
2.300
2.310
16,661
-0.11(-4.55%)
Jan 28, 2020
2.476
2.476
2.340
2.420
11,173
+0.08(+3.42%)
Jan 27, 2020
2.620
2.620
2.290
2.340
30,153
-0.21(-8.24%)
Jan 24, 2020
2.700
2.700
2.510
2.550
36,400
-0.15(-5.56%)
Jan 23, 2020
2.600
2.700
2.520
2.700
65,674
+0.16(+6.30%)
Jan 22, 2020
2.550
2.578
2.500
2.540
15,067
-0.03(-1.16%)
Jan 21, 2020
2.350
2.720
2.350
2.570
92,299
+0.28(+12.27%)
Jan 17, 2020
2.300
2.340
2.285
2.289
23,100
-0.00(-0.03%)
Jan 16, 2020
2.280
2.340
2.280
2.290
13,586
+0.03(+1.33%)
Jan 15, 2020
2.370
2.370
2.260
2.260
15,077
-0.10(-4.30%)
Jan 14, 2020
2.330
2.370
2.320
2.361
10,479
-0.01(-0.23%)
Jan 13, 2020
2.390
2.413
2.300
2.367
58,328
-0.04(-1.86%)
Jan 10, 2020
2.432
2.470
2.400
2.412
11,100
-0.01(-0.44%)
Jan 09, 2020
2.440
2.440
2.395
2.422
11,216
-0.03(-1.13%)
Jan 08, 2020
2.510
2.510
2.429
2.450
17,895
+0.04(+1.66%)
Jan 07, 2020
2.480
2.499
2.400
2.410
14,095
-0.09(-3.60%)
Jan 06, 2020
2.470
2.580
2.450
2.500
20,634
-0.01(-0.40%)
Jan 03, 2020
2.560
2.580
2.510
2.510
8,800
-0.04(-1.57%)
Jan 02, 2020
2.630
2.630
2.530
2.550
18,721
+0.02(+0.79%)
Dec 31, 2019
2.540
2.540
2.420
2.530
38,400
+0.14(+5.92%)
Dec 30, 2019
2.400
2.500
2.360
2.389
31,254
-0.06(-2.51%)
Dec 27, 2019
2.470
2.470
2.400
2.450
20,200
+0.05(+1.87%)
Dec 26, 2019
2.470
2.550
2.405
2.405
31,300
-0.10(-3.95%)
Dec 24, 2019
2.520
2.570
2.500
2.504
8,100
-0.05(-1.91%)
Dec 23, 2019
2.510
2.590
2.510
2.553
12,455
+0.04(+1.70%)
Dec 20, 2019
2.460
2.510
2.430
2.510
16,300
+0.05(+2.03%)
Dec 19, 2019
2.510
2.562
2.450
2.460
11,006
-0.09(-3.53%)
Dec 18, 2019
2.560
2.600
2.460
2.550
56,756
-0.02(-0.78%)
Dec 17, 2019
2.550
2.615
2.550
2.570
5,600
-0.01(-0.39%)
Dec 16, 2019
2.610
2.664
2.580
2.580
8,160
-0.05(-1.90%)
Dec 13, 2019
2.640
2.640
2.551
2.630
16,200
-0.01(-0.30%)
Dec 12, 2019
2.650
2.730
2.538
2.638
14,698
-0.03(-1.20%)
Dec 11, 2019
2.700
2.730
2.630
2.670
12,717
-0.05(-1.96%)
Dec 10, 2019
2.800
2.870
2.680
2.724
30,263
-0.18(-6.09%)
Dec 09, 2019
2.860
2.950
2.810
2.900
18,153
+0.04(+1.24%)
Dec 06, 2019
2.830
2.950
2.710
2.865
60,900
+0.13(+4.93%)
Dec 05, 2019
2.800
2.880
2.700
2.730
29,170
+0.08(+2.83%)
Dec 04, 2019
2.680
2.770
2.585
2.655
23,313
+0.00(+0.18%)
Dec 03, 2019
2.730
2.730
2.610
2.650
11,595
+0.04(+1.53%)
Dec 02, 2019
2.600
2.690
2.590
2.610
14,437
+0.01(+0.38%)
Nov 29, 2019
2.660
2.673
2.560
2.600
30,300
-0.02(-0.76%)
Nov 27, 2019
2.714
2.747
2.610
2.620
15,400
-0.01(-0.57%)
Nov 26, 2019
2.740
2.800
2.550
2.635
25,547
-0.06(-2.04%)
Nov 25, 2019
2.780
2.780
2.660
2.690
9,873
+0.01(+0.37%)
Nov 22, 2019
2.690
2.750
2.670
2.680
24,300
+0.02(+0.89%)
Nov 21, 2019
2.670
2.790
2.656
2.656
19,034
-0.03(-1.25%)
Nov 20, 2019
2.700
2.860
2.620
2.690
29,302
-0.06(-2.18%)
Nov 19, 2019
2.850
2.900
2.729
2.750
54,962
-0.01(-0.36%)
Nov 18, 2019
2.700
2.780
2.620
2.760
27,026
+0.02(+0.73%)
Nov 15, 2019
2.570
2.750
2.570
2.740
38,700
+0.13(+4.98%)
Nov 14, 2019
2.710
2.780
2.560
2.610
68,828
-0.16(-5.78%)
Nov 13, 2019
2.950
2.950
2.610
2.770
80,099
-0.16(-5.46%)
Nov 12, 2019
3.000
3.060
2.820
2.930
86,344
-0.03(-1.01%)
Nov 11, 2019
3.050
3.050
2.870
2.960
73,407
-0.13(-4.21%)
Nov 08, 2019
2.970
3.090
2.970
3.090
21,800
+0.12(+4.04%)
Nov 07, 2019
3.020
3.110
2.965
2.970
32,334
+0.02(+0.68%)
Nov 06, 2019
3.110
3.160
2.950
2.950
62,029
-0.05(-1.67%)
Nov 05, 2019
3.140
3.236
2.950
3.000
66,206
-0.17(-5.36%)
Nov 04, 2019
3.190
3.300
3.150
3.170
51,434
-0.02(-0.63%)
Nov 01, 2019
3.180
3.270
3.120
3.190
90,200
+0.00(+0.00%)
Oct 31, 2019
3.330
3.330
3.130
3.190
35,119
-0.01(-0.31%)
Oct 30, 2019
3.410
3.450
3.200
3.200
90,050
-0.25(-7.25%)
Oct 29, 2019
3.160
3.800
3.110
3.450
566,236
+0.24(+7.48%)
Oct 28, 2019
3.200
3.290
3.100
3.210
100,736
+0.09(+2.88%)
Oct 25, 2019
3.290
3.360
3.070
3.120
210,500
-0.22(-6.59%)
Oct 24, 2019
3.460
3.470
3.020
3.340
1,215,987
+0.10(+3.09%)
Oct 23, 2019
4.500
4.860
2.800
3.240
11,765,515
+0.37(+12.89%)
Oct 22, 2019
3.700
3.790
2.150
2.870
508,513
-0.63(-18.00%)
Oct 21, 2019
3.300
3.700
3.300
3.500
6,291
+0.00(+0.03%)
Oct 18, 2019
3.450
3.499
3.311
3.499
13,000
+0.01(+0.20%)
Oct 17, 2019
3.560
3.590
3.452
3.492
7,702
-0.05(-1.50%)
Oct 16, 2019
3.700
3.700
3.300
3.545
20,632
-0.06(-1.53%)
Oct 15, 2019
3.800
3.800
3.600
3.600
3,594
-0.16(-4.28%)
Oct 14, 2019
3.792
3.870
3.600
3.761
13,349
-0.04(-1.03%)
Oct 11, 2019
3.800
3.899
3.650
3.800
14,580
+0.10(+2.70%)
Oct 10, 2019
3.769
3.950
3.614
3.700
7,505
-0.07(-1.83%)
Oct 09, 2019
3.700
3.999
3.699
3.769
14,928
+0.13(+3.52%)
Oct 08, 2019
3.750
3.750
3.600
3.641
7,950
-0.28(-7.09%)
Oct 07, 2019
4.000
4.178
3.800
3.919
33,241
-0.39(-8.95%)
Oct 04, 2019
4.400
4.700
4.200
4.304
9,390
-0.30(-6.43%)
Oct 03, 2019
4.900
4.900
4.117
4.600
18,587
-0.10(-2.13%)
Oct 02, 2019
4.300
4.900
4.300
4.700
34,229
+0.30(+6.82%)
Oct 01, 2019
4.100
4.700
4.000
4.400
66,134
+0.39(+9.64%)
Sep 30, 2019
3.925
4.144
3.900
4.013
19,716
+0.09(+2.24%)
Sep 27, 2019
4.100
4.161
3.925
3.925
27,680
-0.17(-4.27%)
Sep 26, 2019
4.099
4.300
3.779
4.100
119,352
+0.40(+10.81%)
Sep 25, 2019
3.700
3.800
3.500
3.700
121,473
+0.20(+5.71%)
Sep 24, 2019
3.200
4.500
2.800
3.500
216,264
+0.31(+9.61%)
Sep 23, 2019
3.299
3.299
3.160
3.193
19,217
-0.11(-3.21%)
Sep 20, 2019
3.400
3.400
3.201
3.299
10,590
-0.03(-0.99%)
Sep 19, 2019
3.216
3.486
3.201
3.332
23,423
+0.22(+7.07%)
Sep 18, 2019
3.200
3.360
3.100
3.112
5,141
-0.10(-3.02%)
Sep 17, 2019
3.300
3.300
3.200
3.209
3,050
-0.03(-0.99%)
Sep 16, 2019
3.325
3.390
3.122
3.241
16,336
-0.11(-3.25%)
Sep 13, 2019
3.230
3.398
3.180
3.350
23,600
+0.11(+3.46%)
Sep 12, 2019
3.300
3.300
3.116
3.238
30,717
+0.29(+9.76%)
Sep 11, 2019
3.049
3.049
2.949
2.950
12,433
+0.05(+1.72%)
Sep 10, 2019
2.800
3.100
2.800
2.900
32,343
+0.10(+3.57%)
Sep 09, 2019
2.903
2.997
2.700
2.800
83,014
-0.10(-3.45%)
Sep 06, 2019
3.100
3.120
2.862
2.900
51,020
-0.12(-3.97%)
Sep 05, 2019
3.500
3.800
3.000
3.020
360,945
+0.02(+0.67%)
Sep 04, 2019
3.100
3.100
3.000
3.000
24,712
+0.00(+0.00%)
Sep 03, 2019
3.222
3.300
3.000
3.000
12,223
+0.00(+0.00%)
Aug 30, 2019
3.000
3.300
2.900
3.000
2,510
+0.10(+3.41%)
Aug 29, 2019
2.935
3.047
2.900
2.901
3,449
-0.00(-0.03%)
Aug 28, 2019
2.766
3.060
2.766
2.902
11,300
-0.01(-0.45%)
Aug 27, 2019
2.920
3.000
2.752
2.915
8,710
-0.05(-1.59%)
Aug 26, 2019
3.138
3.138
2.920
2.962
7,174
-0.03(-0.90%)
Aug 23, 2019
3.000
3.000
2.920
2.989
5,080
-0.01(-0.37%)
Aug 22, 2019
3.032
3.055
2.920
3.000
13,041
-0.15(-4.73%)
Aug 21, 2019
3.000
3.150
2.902
3.149
4,733
+0.05(+1.58%)
Aug 20, 2019
3.270
3.270
2.900
3.100
9,120
-0.13(-4.17%)
Aug 19, 2019
3.290
3.290
3.196
3.235
4,105
+0.07(+2.37%)
Aug 16, 2019
3.146
3.400
3.014
3.160
5,810
+0.11(+3.47%)
Aug 15, 2019
3.100
3.100
3.000
3.054
8,270
-0.20(-6.06%)
Aug 14, 2019
3.500
3.500
3.099
3.251
10,532
-0.25(-7.11%)
Aug 13, 2019
3.800
3.800
3.422
3.500
12,893
-0.10(-2.72%)
Aug 12, 2019
3.689
3.689
3.476
3.598
5,429
-0.07(-1.96%)
Aug 09, 2019
3.798
3.800
3.400
3.670
700
-0.13(-3.42%)
Aug 08, 2019
3.700
3.849
3.501
3.800
5,426
+0.16(+4.45%)
Aug 07, 2019
3.650
3.699
3.539
3.638
8,000
-0.01(-0.36%)
Aug 06, 2019
3.850
3.850
3.400
3.651
3,276
+0.17(+4.79%)
Aug 05, 2019
3.899
3.899
3.300
3.484
13,346
-0.37(-9.62%)
Aug 02, 2019
3.903
4.190
3.800
3.855
6,560
-0.17(-4.25%)
Aug 01, 2019
3.892
4.199
3.892
4.026
11,409
+0.01(+0.25%)
Jul 31, 2019
4.254
4.254
3.803
4.016
13,544
-0.08(-2.05%)
Jul 30, 2019
4.500
4.500
4.000
4.100
10,947
+0.06(+1.38%)
Jul 29, 2019
3.944
4.100
3.898
4.044
11,458
+0.03(+0.70%)
Jul 26, 2019
4.015
4.016
3.946
4.016
3,650
+0.12(+3.00%)
Jul 25, 2019
4.100
4.400
3.800
3.899
18,419
-0.47(-10.68%)
Jul 24, 2019
3.920
4.500
3.690
4.365
93,779
+0.76(+21.18%)
Jul 23, 2019
3.700
3.753
3.602
3.602
4,193
-0.10(-2.65%)
Jul 22, 2019
3.800
3.900
3.700
3.700
4,392
-0.10(-2.63%)
Jul 19, 2019
3.800
4.000
3.700
3.800
7,350
+0.00(+0.03%)
Jul 18, 2019
3.950
3.950
3.799
3.799
6,678
-0.05(-1.32%)
Jul 17, 2019
4.000
4.000
3.754
3.850
4,764
-0.05(-1.28%)
Jul 16, 2019
4.000
4.300
3.900
3.900
6,586
-0.16(-3.94%)
Jul 15, 2019
3.730
4.100
3.730
4.060
20,784
-0.15(-3.49%)
Jul 12, 2019
4.100
4.360
4.100
4.207
9,060
+0.11(+2.61%)
Jul 11, 2019
4.394
4.394
4.000
4.100
8,944
-0.19(-4.41%)
Jul 10, 2019
4.400
4.400
4.200
4.289
7,611
+0.14(+3.35%)
Jul 09, 2019
4.270
4.340
4.000
4.150
13,312
+0.05(+1.22%)
Jul 08, 2019
4.300
4.400
3.900
4.100
43,841
-1.05(-20.40%)
Jul 05, 2019
5.299
5.300
5.001
5.151
1,980
-0.10(-1.85%)
Jul 03, 2019
4.900
5.350
4.900
5.248
21,230
+0.35(+7.10%)
Jul 02, 2019
4.900
5.000
4.800
4.900
6,806
+0.07(+1.45%)
Jul 01, 2019
5.000
5.000
4.526
4.830
1,926
+0.03(+0.63%)
Jun 28, 2019
4.620
4.877
4.620
4.800
1,570
+0.05(+1.05%)
Jun 27, 2019
4.668
4.900
4.500
4.750
5,248
+0.07(+1.56%)
Jun 26, 2019
4.700
4.753
4.613
4.677
4,327
+0.03(+0.58%)
Jun 25, 2019
4.760
4.800
4.556
4.650
2,610
-0.10(-2.13%)
Jun 24, 2019
4.980
5.200
4.751
4.751
1,690
-0.21(-4.23%)
Jun 21, 2019
5.200
5.200
4.500
4.961
6,210
-0.04(-0.78%)
Jun 20, 2019
5.000
5.000
4.800
5.000
1,752
+0.02(+0.48%)
Jun 19, 2019
4.760
5.100
4.600
4.976
7,864
+0.05(+1.12%)
Jun 18, 2019
4.964
4.988
4.700
4.921
8,757
-0.07(-1.34%)
Jun 17, 2019
4.620
5.100
4.620
4.988
5,392
+0.19(+3.92%)
Jun 14, 2019
4.800
4.969
4.565
4.800
5,370
-0.20(-4.00%)
Jun 13, 2019
4.900
5.000
4.400
5.000
27,095
+0.30(+6.38%)
Jun 12, 2019
5.000
5.300
4.500
4.700
178,649
+0.48(+11.35%)
Jun 11, 2019
4.400
4.500
4.200
4.221
14,395
-0.11(-2.56%)
Jun 10, 2019
4.800
4.800
4.246
4.332
24,160
-0.20(-4.37%)
Jun 07, 2019
4.500
4.640
4.500
4.530
12,780
-0.07(-1.52%)
Jun 06, 2019
4.700
4.900
4.500
4.600
13,081
-0.10(-2.13%)
Jun 05, 2019
5.000
5.000
4.500
4.700
23,523
-0.28(-5.60%)
Jun 04, 2019
5.020
5.200
4.901
4.979
30,281
-0.38(-7.00%)
Jun 03, 2019
5.000
5.410
4.901
5.354
59,414
+0.55(+11.54%)
May 31, 2019
4.900
5.000
4.700
4.800
3,160
-0.20(-4.00%)
May 30, 2019
5.100
5.201
4.950
5.000
5,223
+0.04(+0.70%)
May 29, 2019
5.500
5.527
4.901
4.965
7,076
-0.14(-2.67%)
May 28, 2019
5.300
5.300
5.051
5.101
4,221
-0.10(-1.90%)
May 24, 2019
5.500
5.504
5.000
5.200
10,780
-0.14(-2.66%)
May 23, 2019
5.460
5.527
5.300
5.342
4,907
-0.16(-2.87%)
May 22, 2019
5.800
5.800
5.300
5.500
8,847
-0.20(-3.51%)
May 21, 2019
5.800
5.800
5.500
5.700
11,111
-0.05(-0.87%)
May 20, 2019
6.200
6.266
5.700
5.750
4,950
-0.21(-3.46%)
May 17, 2019
6.800
6.800
5.800
5.956
30,630
-0.63(-9.61%)
May 16, 2019
6.600
6.800
6.500
6.589
19,162
-0.01(-0.17%)
May 15, 2019
6.900
6.900
6.506
6.600
15,793
-0.18(-2.67%)
May 14, 2019
6.833
7.036
6.720
6.781
3,724
+0.08(+1.21%)
May 13, 2019
6.900
7.000
6.700
6.700
10,405
-0.13(-1.90%)
May 10, 2019
7.000
7.000
6.800
6.830
6,810
-0.08(-1.11%)
May 09, 2019
7.219
7.219
6.800
6.907
7,772
-0.29(-4.07%)
May 08, 2019
7.400
7.400
7.000
7.200
6,326
-0.10(-1.37%)
May 07, 2019
7.350
7.350
7.100
7.300
3,571
-0.05(-0.65%)
May 06, 2019
7.500
7.500
7.100
7.348
9,058
+0.15(+2.04%)
May 03, 2019
7.450
7.450
7.120
7.201
3,290
+0.01(+0.10%)
May 02, 2019
7.496
7.499
7.000
7.194
9,574
-0.11(-1.48%)
May 01, 2019
7.500
7.500
7.108
7.302
6,552
+0.00(+0.03%)
Apr 30, 2019
7.500
7.600
7.300
7.300
35,639
+0.00(+0.00%)
Apr 29, 2019
7.600
7.600
7.200
7.300
10,728
-0.20(-2.67%)
Apr 26, 2019
7.500
7.699
7.499
7.500
2,490
-0.04(-0.52%)
Apr 25, 2019
7.899
7.899
7.401
7.539
1,382
-0.06(-0.74%)
Apr 24, 2019
7.800
7.800
7.400
7.595
4,282
-0.21(-2.63%)
Apr 23, 2019
7.600
7.800
7.100
7.800
6,828
+0.48(+6.54%)
Apr 22, 2019
7.400
7.500
7.250
7.321
5,574
+0.32(+4.59%)
Apr 18, 2019
7.300
7.499
7.000
7.000
10,530
-0.30(-4.11%)
Apr 17, 2019
7.600
7.600
7.120
7.300
6,235
-0.08(-1.02%)
Apr 16, 2019
7.600
7.600
7.201
7.375
5,529
-0.05(-0.65%)
Apr 15, 2019
7.600
7.600
7.300
7.423
2,588
+0.02(+0.30%)
Apr 12, 2019
7.200
7.401
7.200
7.401
2,970
+0.19(+2.62%)
Apr 11, 2019
7.700
7.700
7.110
7.212
6,250
-0.34(-4.48%)
Apr 10, 2019
7.510
7.815
7.500
7.550
4,168
-0.35(-4.43%)
Apr 09, 2019
7.500
7.900
7.000
7.900
4,723
+0.20(+2.60%)
Apr 08, 2019
8.000
8.000
7.501
7.700
4,450
+0.02(+0.31%)
Apr 05, 2019
7.800
7.848
7.502
7.676
5,080
+0.01(+0.12%)
Apr 04, 2019
7.600
7.849
7.400
7.667
10,354
-0.23(-2.95%)
Apr 03, 2019
7.500
7.900
7.500
7.900
12,888
+0.00(+0.00%)
Apr 02, 2019
8.000
8.100
7.500
7.900
29,148
+0.70(+9.72%)
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.