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
Fingermotion Inc
(NQ:
FNGR
)
3.220
-0.080 (-2.42%)
Streaming Delayed Price
Updated: 4:00 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
3.270
3.420
3.180
3.220
369,049
-0.08(-2.42%)
May 16, 2024
3.380
3.580
3.250
3.300
372,865
+0.00(+0.00%)
May 15, 2024
3.540
3.540
3.250
3.300
293,142
-0.21(-5.98%)
May 14, 2024
3.590
3.650
3.300
3.510
526,296
+0.11(+3.24%)
May 13, 2024
3.180
3.470
3.180
3.400
271,904
+0.25(+7.94%)
May 10, 2024
3.320
3.320
3.080
3.150
242,450
-0.09(-2.78%)
May 09, 2024
3.270
3.370
3.162
3.240
146,216
-0.05(-1.52%)
May 08, 2024
3.270
3.390
3.110
3.290
220,405
+0.00(+0.00%)
May 07, 2024
3.470
3.514
3.160
3.290
296,053
-0.18(-5.19%)
May 06, 2024
3.760
3.800
3.370
3.470
371,462
-0.28(-7.47%)
May 03, 2024
3.500
3.790
3.410
3.750
566,097
+0.32(+9.33%)
May 02, 2024
3.520
3.636
3.340
3.430
267,358
-0.05(-1.44%)
May 01, 2024
3.530
3.600
3.390
3.480
284,923
-0.02(-0.57%)
Apr 30, 2024
3.800
3.950
3.300
3.500
782,573
-0.37(-9.56%)
Apr 29, 2024
3.630
3.960
3.620
3.870
530,406
+0.29(+8.10%)
Apr 26, 2024
3.150
3.580
3.145
3.580
556,273
+0.43(+13.65%)
Apr 25, 2024
3.100
3.240
3.050
3.150
245,622
+0.01(+0.32%)
Apr 24, 2024
3.110
3.230
3.050
3.140
225,138
-0.01(-0.32%)
Apr 23, 2024
3.060
3.236
3.030
3.150
329,719
+0.08(+2.61%)
Apr 22, 2024
3.120
3.170
3.020
3.070
259,390
+0.02(+0.66%)
Apr 19, 2024
3.210
3.360
3.010
3.050
523,709
-0.16(-4.98%)
Apr 18, 2024
3.220
3.270
3.120
3.210
232,406
+0.09(+2.88%)
Apr 17, 2024
3.120
3.420
3.000
3.120
362,561
+0.00(+0.16%)
Apr 16, 2024
2.920
3.190
2.920
3.115
252,883
+0.20(+6.68%)
Apr 15, 2024
3.100
3.259
2.870
2.920
338,560
-0.16(-5.19%)
Apr 12, 2024
3.360
3.441
3.040
3.080
744,928
-0.25(-7.51%)
Apr 11, 2024
3.400
3.480
3.120
3.330
525,244
+0.14(+4.39%)
Apr 10, 2024
3.210
3.940
3.120
3.190
1,108,521
-0.10(-3.04%)
Apr 09, 2024
3.180
3.670
3.060
3.290
883,559
+0.15(+4.78%)
Apr 08, 2024
2.650
3.200
2.560
3.140
607,978
+0.50(+18.94%)
Apr 05, 2024
2.500
2.940
2.497
2.640
531,995
+0.17(+6.88%)
Apr 04, 2024
2.310
2.610
2.280
2.470
297,465
+0.19(+8.33%)
Apr 03, 2024
2.200
2.330
2.200
2.280
184,242
+0.07(+3.17%)
Apr 02, 2024
2.370
2.393
2.170
2.210
158,425
-0.21(-8.68%)
Apr 01, 2024
2.140
2.420
2.120
2.420
328,987
+0.32(+15.24%)
Mar 28, 2024
2.160
2.210
2.030
2.100
239,101
-0.07(-3.23%)
Mar 27, 2024
2.080
2.190
2.032
2.170
129,874
+0.10(+5.08%)
Mar 26, 2024
2.210
2.250
2.050
2.065
212,928
-0.15(-6.56%)
Mar 25, 2024
2.250
2.250
2.120
2.210
133,708
+0.06(+2.79%)
Mar 22, 2024
2.240
2.298
2.080
2.150
181,618
-0.11(-4.87%)
Mar 21, 2024
2.120
2.300
2.120
2.260
154,235
+0.13(+6.10%)
Mar 20, 2024
2.050
2.130
1.920
2.130
298,190
+0.08(+3.90%)
Mar 19, 2024
2.150
2.188
2.010
2.050
311,180
-0.13(-5.96%)
Mar 18, 2024
2.190
2.210
2.150
2.180
101,447
+0.04(+1.87%)
Mar 15, 2024
2.210
2.240
2.080
2.140
240,742
-0.10(-4.46%)
Mar 14, 2024
2.280
2.310
2.200
2.240
116,986
-0.08(-3.45%)
Mar 13, 2024
2.300
2.420
2.260
2.320
205,740
+0.02(+0.87%)
Mar 12, 2024
2.300
2.312
2.210
2.300
104,857
+0.03(+1.32%)
Mar 11, 2024
2.280
2.330
2.210
2.270
217,299
+0.05(+2.25%)
Mar 08, 2024
2.370
2.384
2.190
2.220
207,467
-0.10(-4.31%)
Mar 07, 2024
2.400
2.450
2.300
2.320
168,678
-0.08(-3.33%)
Mar 06, 2024
2.450
2.450
2.320
2.400
146,853
+0.01(+0.42%)
Mar 05, 2024
2.430
2.470
2.300
2.390
228,586
+0.00(+0.00%)
Mar 04, 2024
2.550
2.580
2.370
2.390
237,691
-0.18(-7.00%)
Mar 01, 2024
2.710
2.710
2.480
2.570
249,935
-0.10(-3.75%)
Feb 29, 2024
2.730
2.800
2.560
2.670
248,241
+0.01(+0.38%)
Feb 28, 2024
2.760
2.840
2.640
2.660
186,508
-0.14(-5.00%)
Feb 27, 2024
2.890
2.890
2.701
2.800
210,443
+0.00(+0.00%)
Feb 26, 2024
3.000
3.010
2.780
2.800
373,789
-0.18(-6.04%)
Feb 23, 2024
2.760
3.140
2.610
2.980
432,821
+0.23(+8.36%)
Feb 22, 2024
2.500
2.780
2.500
2.750
204,080
+0.24(+9.56%)
Feb 21, 2024
2.630
2.630
2.430
2.510
194,275
-0.05(-1.95%)
Feb 20, 2024
2.640
2.700
2.510
2.560
281,056
+0.01(+0.39%)
Feb 16, 2024
2.650
2.660
2.450
2.550
221,386
-0.07(-2.67%)
Feb 15, 2024
2.380
2.630
2.325
2.620
261,277
+0.29(+12.45%)
Feb 14, 2024
2.240
2.500
2.200
2.330
395,788
+0.13(+5.91%)
Feb 13, 2024
2.310
2.310
2.157
2.200
205,237
-0.13(-5.58%)
Feb 12, 2024
2.290
2.330
2.190
2.330
223,805
+0.03(+1.30%)
Feb 09, 2024
2.200
2.360
2.200
2.300
291,356
+0.05(+2.22%)
Feb 08, 2024
2.180
2.250
2.090
2.250
242,062
+0.11(+5.14%)
Feb 07, 2024
2.260
2.260
2.050
2.140
277,715
-0.09(-4.04%)
Feb 06, 2024
2.260
2.300
2.170
2.230
255,389
+0.00(+0.00%)
Feb 05, 2024
2.400
2.400
2.200
2.230
168,601
-0.15(-6.30%)
Feb 02, 2024
2.340
2.420
2.240
2.380
248,256
+0.08(+3.48%)
Feb 01, 2024
2.390
2.480
2.270
2.300
315,122
-0.07(-2.95%)
Jan 31, 2024
2.380
2.770
2.250
2.370
1,131,772
+0.05(+2.16%)
Jan 30, 2024
2.320
2.340
2.220
2.320
329,876
+0.00(+0.00%)
Jan 29, 2024
2.330
2.340
2.160
2.320
418,260
+0.05(+2.20%)
Jan 26, 2024
2.250
2.350
2.230
2.270
311,077
-0.02(-0.87%)
Jan 25, 2024
2.350
2.436
2.215
2.290
379,923
-0.15(-6.15%)
Jan 24, 2024
2.430
2.650
2.300
2.440
465,591
+0.01(+0.41%)
Jan 23, 2024
2.570
2.690
2.345
2.430
463,805
-0.17(-6.54%)
Jan 22, 2024
2.500
2.670
2.500
2.600
214,392
-0.02(-0.57%)
Jan 19, 2024
2.700
2.700
2.460
2.615
297,832
-0.12(-4.56%)
Jan 18, 2024
2.660
2.792
2.610
2.740
235,899
+0.08(+2.81%)
Jan 17, 2024
2.900
2.934
2.650
2.665
455,180
-0.28(-9.51%)
Jan 16, 2024
2.750
3.100
2.600
2.945
827,028
-0.14(-4.38%)
Jan 12, 2024
3.310
3.310
3.030
3.080
232,173
-0.08(-2.53%)
Jan 11, 2024
3.360
3.400
3.050
3.160
328,524
-0.14(-4.24%)
Jan 10, 2024
3.390
3.479
3.290
3.300
218,063
-0.05(-1.49%)
Jan 09, 2024
3.370
3.500
3.290
3.350
323,402
-0.07(-2.05%)
Jan 08, 2024
3.750
3.750
3.400
3.420
475,802
-0.30(-8.06%)
Jan 05, 2024
3.570
3.790
3.570
3.720
235,024
+0.06(+1.64%)
Jan 04, 2024
3.900
3.904
3.540
3.660
485,217
-0.13(-3.43%)
Jan 03, 2024
3.950
3.990
3.760
3.790
343,709
-0.20(-5.01%)
Jan 02, 2024
4.010
4.120
3.830
3.990
340,865
-0.03(-0.75%)
Dec 29, 2023
4.050
4.120
3.910
4.020
357,458
-0.05(-1.23%)
Dec 28, 2023
4.190
4.362
4.040
4.070
470,202
-0.12(-2.86%)
Dec 27, 2023
3.820
4.200
3.820
4.190
360,799
+0.21(+5.28%)
Dec 26, 2023
4.010
4.054
3.900
3.980
450,559
-0.05(-1.24%)
Dec 22, 2023
3.860
4.180
3.830
4.030
384,310
+0.21(+5.50%)
Dec 21, 2023
3.810
3.882
3.700
3.820
362,807
+0.05(+1.33%)
Dec 20, 2023
4.000
4.010
3.750
3.770
461,500
-0.22(-5.51%)
Dec 19, 2023
3.660
4.030
3.660
3.990
382,689
+0.24(+6.26%)
Dec 18, 2023
4.010
4.130
3.555
3.755
811,379
-0.20(-4.94%)
Dec 15, 2023
4.150
4.280
3.950
3.950
1,061,257
-0.18(-4.36%)
Dec 14, 2023
4.390
4.500
4.080
4.130
657,423
-0.22(-5.06%)
Dec 13, 2023
4.260
4.480
4.220
4.350
362,529
+0.04(+0.93%)
Dec 12, 2023
4.230
4.400
4.120
4.310
292,560
+0.08(+1.89%)
Dec 11, 2023
4.200
4.360
4.052
4.230
502,417
+0.10(+2.42%)
Dec 08, 2023
3.990
4.180
3.990
4.130
157,746
+0.12(+2.99%)
Dec 07, 2023
4.220
4.220
3.930
4.010
211,004
-0.12(-2.91%)
Dec 06, 2023
4.180
4.220
4.060
4.130
153,241
-0.01(-0.24%)
Dec 05, 2023
4.210
4.290
4.040
4.140
291,303
-0.18(-4.17%)
Dec 04, 2023
4.400
4.500
4.190
4.320
346,979
-0.01(-0.23%)
Dec 01, 2023
4.250
4.360
4.133
4.330
435,350
+0.10(+2.36%)
Nov 30, 2023
4.100
4.300
3.980
4.230
227,834
+0.10(+2.42%)
Nov 29, 2023
4.330
4.350
3.880
4.130
707,202
-0.24(-5.49%)
Nov 28, 2023
4.270
4.400
4.100
4.370
271,724
+0.08(+1.86%)
Nov 27, 2023
4.130
4.450
4.130
4.290
317,784
+0.06(+1.42%)
Nov 24, 2023
3.970
4.280
3.950
4.230
196,651
+0.17(+4.19%)
Nov 22, 2023
4.000
4.150
3.900
4.060
405,519
+0.04(+1.00%)
Nov 21, 2023
4.010
4.340
4.000
4.020
443,759
-0.02(-0.37%)
Nov 20, 2023
4.510
4.550
4.010
4.035
1,180,884
-0.50(-10.93%)
Nov 17, 2023
4.630
4.702
4.450
4.530
447,087
-0.17(-3.62%)
Nov 16, 2023
4.970
5.117
4.640
4.700
360,227
-0.22(-4.47%)
Nov 15, 2023
5.200
5.260
4.740
4.920
462,901
-0.09(-1.80%)
Nov 14, 2023
4.770
5.120
4.760
5.010
429,055
+0.29(+6.14%)
Nov 13, 2023
4.470
4.820
4.250
4.720
431,766
+0.17(+3.74%)
Nov 10, 2023
4.720
4.730
4.500
4.550
368,155
+0.02(+0.44%)
Nov 09, 2023
4.690
4.830
4.490
4.530
535,884
-0.23(-4.83%)
Nov 08, 2023
5.140
5.140
4.660
4.760
558,804
-0.29(-5.74%)
Nov 07, 2023
5.000
5.250
4.850
5.050
573,341
+0.00(+0.00%)
Nov 06, 2023
5.330
5.351
4.960
5.050
624,668
-0.26(-4.90%)
Nov 03, 2023
5.500
5.770
5.234
5.310
637,367
-0.35(-6.18%)
Nov 02, 2023
5.560
5.780
5.560
5.660
395,297
+0.13(+2.35%)
Nov 01, 2023
5.960
6.100
5.360
5.530
831,491
-0.45(-7.53%)
Oct 31, 2023
6.100
6.140
5.790
5.980
452,996
-0.10(-1.64%)
Oct 30, 2023
5.600
6.150
5.600
6.080
641,177
+0.43(+7.61%)
Oct 27, 2023
5.350
5.740
5.220
5.650
423,730
+0.17(+3.10%)
Oct 26, 2023
5.000
5.550
4.800
5.480
745,739
+0.50(+10.04%)
Oct 25, 2023
5.250
5.420
4.900
4.980
1,018,696
-0.23(-4.41%)
Oct 24, 2023
5.580
5.790
5.160
5.210
958,474
-0.42(-7.46%)
Oct 23, 2023
6.100
6.150
5.500
5.630
1,703,282
-0.69(-10.92%)
Oct 20, 2023
6.490
7.250
6.190
6.320
2,466,672
-0.35(-5.25%)
Oct 19, 2023
6.350
6.730
6.200
6.670
871,295
+0.32(+5.04%)
Oct 18, 2023
6.890
6.890
6.320
6.350
1,045,546
-0.19(-2.91%)
Oct 17, 2023
6.410
6.980
6.410
6.540
934,284
-0.20(-2.97%)
Oct 16, 2023
6.980
6.900
6.168
6.740
991,339
+0.11(+1.66%)
Oct 13, 2023
6.680
7.000
6.230
6.630
906,747
-0.09(-1.34%)
Oct 12, 2023
6.050
6.830
6.020
6.720
1,428,002
+0.62(+10.16%)
Oct 11, 2023
5.750
6.220
5.560
6.100
879,949
+0.40(+7.02%)
Oct 10, 2023
6.360
6.360
5.620
5.700
807,592
-0.34(-5.63%)
Oct 09, 2023
6.360
6.590
5.800
6.040
849,626
-0.41(-6.36%)
Oct 06, 2023
5.750
6.650
5.670
6.450
1,718,692
+0.70(+12.17%)
Oct 05, 2023
5.350
6.490
5.130
5.750
2,676,142
+0.31(+5.70%)
Oct 04, 2023
4.910
5.500
4.600
5.440
2,577,925
+0.86(+18.78%)
Oct 03, 2023
7.070
7.070
4.510
4.580
4,666,953
-2.42(-34.57%)
Oct 02, 2023
6.260
7.370
6.260
7.000
2,732,323
+0.79(+12.72%)
Sep 29, 2023
5.800
6.780
5.661
6.210
1,672,546
+0.46(+8.00%)
Sep 28, 2023
5.190
5.810
5.160
5.750
797,481
+0.50(+9.52%)
Sep 27, 2023
5.210
5.410
5.020
5.250
554,186
+0.02(+0.38%)
Sep 26, 2023
4.900
5.230
4.900
5.230
430,288
+0.22(+4.39%)
Sep 25, 2023
5.110
5.080
4.930
5.010
797,190
+0.01(+0.20%)
Sep 22, 2023
4.890
5.350
4.860
5.000
533,154
+0.15(+3.09%)
Sep 21, 2023
4.990
5.170
4.820
4.850
561,911
-0.16(-3.19%)
Sep 20, 2023
5.510
5.636
5.000
5.010
655,620
-0.55(-9.89%)
Sep 19, 2023
5.170
5.895
5.114
5.560
1,258,119
+0.36(+6.92%)
Sep 18, 2023
5.910
5.940
5.160
5.200
1,042,338
-0.84(-13.91%)
Sep 15, 2023
7.040
7.130
5.930
6.040
1,428,170
-0.98(-13.96%)
Sep 14, 2023
7.450
7.530
6.700
7.020
1,206,819
-0.72(-9.30%)
Sep 13, 2023
7.880
7.970
7.320
7.740
1,798,348
-0.09(-1.15%)
Sep 12, 2023
7.250
7.877
6.470
7.830
2,986,372
+0.98(+14.31%)
Sep 11, 2023
6.590
7.110
6.400
6.850
1,720,249
+0.26(+3.95%)
Sep 08, 2023
6.240
6.800
5.870
6.590
1,637,671
+0.48(+7.86%)
Sep 07, 2023
6.000
6.152
5.726
6.110
787,659
+0.11(+1.83%)
Sep 06, 2023
5.840
6.000
5.510
6.000
857,872
+0.15(+2.56%)
Sep 05, 2023
5.300
5.940
5.270
5.850
1,058,132
+0.58(+11.01%)
Sep 01, 2023
5.180
5.270
4.950
5.270
385,942
+0.16(+3.13%)
Aug 31, 2023
4.950
5.190
4.820
5.110
560,245
+0.10(+2.00%)
Aug 30, 2023
5.240
5.590
4.920
5.010
634,387
-0.13(-2.53%)
Aug 29, 2023
4.850
5.380
4.850
5.140
524,745
+0.28(+5.76%)
Aug 28, 2023
4.520
5.140
4.520
4.860
542,997
+0.37(+8.24%)
Aug 25, 2023
4.310
4.730
4.310
4.490
262,999
+0.14(+3.22%)
Aug 24, 2023
4.270
4.500
4.060
4.350
226,044
+0.04(+0.93%)
Aug 23, 2023
4.250
4.550
3.960
4.310
340,371
+0.06(+1.41%)
Aug 22, 2023
4.470
4.547
4.050
4.250
326,584
-0.17(-3.85%)
Aug 21, 2023
5.000
5.040
4.300
4.420
406,622
-0.55(-11.07%)
Aug 18, 2023
4.670
5.080
4.650
4.970
390,140
+0.22(+4.63%)
Aug 17, 2023
4.800
4.867
4.610
4.750
228,948
-0.07(-1.45%)
Aug 16, 2023
4.900
4.999
4.500
4.820
380,871
-0.16(-3.21%)
Aug 15, 2023
5.500
5.540
4.910
4.980
472,598
-0.52(-9.45%)
Aug 14, 2023
5.570
5.900
5.410
5.500
565,666
+0.04(+0.73%)
Aug 11, 2023
5.150
5.800
5.150
5.460
781,936
+0.26(+5.00%)
Aug 10, 2023
5.150
5.400
5.140
5.200
208,010
+0.05(+0.97%)
Aug 09, 2023
5.390
5.630
5.150
5.150
432,159
-0.26(-4.81%)
Aug 08, 2023
5.020
5.440
4.942
5.410
424,357
+0.26(+5.05%)
Aug 07, 2023
5.130
5.460
4.900
5.150
529,004
-0.06(-1.15%)
Aug 04, 2023
5.990
6.000
5.150
5.210
702,032
-0.60(-10.33%)
Aug 03, 2023
5.760
5.850
5.515
5.810
491,248
+0.07(+1.22%)
Aug 02, 2023
5.310
6.000
5.310
5.740
937,154
+0.39(+7.29%)
Aug 01, 2023
5.710
6.180
5.150
5.350
1,269,075
-0.57(-9.63%)
Jul 31, 2023
5.140
6.000
5.140
5.920
1,031,522
+0.79(+15.40%)
Jul 28, 2023
4.500
5.350
4.500
5.130
811,861
+0.51(+11.04%)
Jul 27, 2023
4.750
4.780
4.470
4.620
397,859
-0.16(-3.35%)
Jul 26, 2023
4.800
5.250
4.610
4.780
882,225
+0.09(+1.92%)
Jul 25, 2023
4.110
4.960
4.110
4.690
888,526
+0.46(+10.87%)
Jul 24, 2023
3.900
4.344
3.849
4.230
508,721
+0.19(+4.70%)
Jul 21, 2023
4.410
4.450
3.850
4.040
1,081,983
-0.53(-11.60%)
Jul 20, 2023
4.450
4.898
4.450
4.570
747,293
+0.14(+3.16%)
Jul 19, 2023
4.940
5.170
4.430
4.430
1,291,071
-0.56(-11.22%)
Jul 18, 2023
5.690
5.710
4.700
4.990
1,289,189
-0.46(-8.44%)
Jul 17, 2023
5.700
6.210
5.410
5.450
826,280
-0.25(-4.39%)
Jul 14, 2023
6.180
6.600
5.600
5.700
987,014
-0.32(-5.32%)
Jul 13, 2023
5.930
6.300
4.900
6.020
1,527,733
+0.07(+1.18%)
Jul 12, 2023
7.000
7.160
5.250
5.950
3,148,286
-0.77(-11.46%)
Jul 11, 2023
5.800
7.000
5.450
6.720
3,312,466
+1.16(+20.86%)
Jul 10, 2023
4.840
5.668
4.650
5.560
1,614,289
+1.01(+22.20%)
Jul 07, 2023
4.380
5.050
4.100
4.550
1,612,100
+0.16(+3.64%)
Jul 06, 2023
4.200
4.400
3.880
4.390
1,086,516
+0.19(+4.52%)
Jul 05, 2023
3.600
4.240
3.560
4.200
893,089
+0.57(+15.70%)
Jul 03, 2023
3.130
3.660
3.090
3.630
496,305
+0.64(+21.40%)
Jun 30, 2023
2.910
3.200
2.870
2.990
454,832
+0.09(+3.10%)
Jun 29, 2023
2.890
3.125
2.530
2.900
1,032,564
-0.24(-7.64%)
Jun 28, 2023
3.770
3.789
3.040
3.140
1,397,534
-0.87(-21.70%)
Jun 27, 2023
4.220
4.350
3.760
4.010
1,354,019
-0.14(-3.37%)
Jun 26, 2023
3.720
4.160
3.490
4.150
2,517,250
+0.72(+20.99%)
Jun 23, 2023
2.850
3.570
2.660
3.430
1,210,644
+0.44(+14.72%)
Jun 22, 2023
3.050
3.310
2.650
2.990
2,384,051
+0.10(+3.46%)
Jun 21, 2023
2.330
2.900
2.170
2.890
1,688,858
+0.54(+22.98%)
Jun 20, 2023
2.210
2.580
2.020
2.350
1,348,060
+0.33(+16.34%)
Jun 16, 2023
2.330
2.460
2.020
2.020
2,204,439
-0.01(-0.49%)
Jun 15, 2023
1.740
2.050
1.670
2.030
462,844
+0.32(+18.71%)
Jun 14, 2023
1.400
1.820
1.380
1.710
521,245
+0.33(+23.91%)
Jun 13, 2023
1.440
1.467
1.380
1.380
113,111
-0.03(-2.13%)
Jun 12, 2023
1.300
1.450
1.300
1.410
69,266
+0.09(+6.82%)
Jun 09, 2023
1.340
1.380
1.300
1.320
110,309
-0.04(-2.93%)
Jun 08, 2023
1.380
1.410
1.340
1.360
71,922
-0.02(-1.46%)
Jun 07, 2023
1.390
1.450
1.380
1.380
70,856
-0.02(-1.43%)
Jun 06, 2023
1.430
1.540
1.400
1.400
149,027
-0.07(-4.76%)
Jun 05, 2023
1.450
1.474
1.430
1.470
48,391
+0.02(+1.38%)
Jun 02, 2023
1.530
1.600
1.390
1.450
98,607
-0.09(-5.84%)
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.