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
Alliance Resource Pt
(NQ:
ARLP
)
23.41
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 29, 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 (%)
Sep 30, 2022
18.66
18.94
18.28
18.45
504,046
-0.39(-2.10%)
Sep 29, 2022
19.34
19.34
18.40
18.85
491,815
-0.48(-2.50%)
Sep 28, 2022
18.25
19.53
18.17
19.33
545,058
+1.17(+6.43%)
Sep 27, 2022
17.81
18.53
17.62
18.16
1,007,830
+0.78(+4.50%)
Sep 26, 2022
17.02
18.04
16.92
17.38
704,893
+0.07(+0.42%)
Sep 23, 2022
18.13
18.13
17.11
17.31
1,498,373
-1.37(-7.33%)
Sep 22, 2022
18.97
19.29
18.68
18.68
348,303
-0.26(-1.36%)
Sep 21, 2022
19.53
19.63
18.94
18.94
277,338
-0.44(-2.25%)
Sep 20, 2022
19.48
19.65
19.10
19.37
334,310
-0.34(-1.72%)
Sep 19, 2022
18.62
19.91
18.61
19.71
638,936
+0.47(+2.43%)
Sep 16, 2022
19.86
19.94
18.52
19.24
1,821,881
-0.93(-4.59%)
Sep 15, 2022
20.56
20.78
20.07
20.17
317,430
-0.56(-2.68%)
Sep 14, 2022
20.41
21.03
20.04
20.73
666,422
+0.58(+2.88%)
Sep 13, 2022
20.14
20.51
19.99
20.15
381,071
-0.29(-1.42%)
Sep 12, 2022
20.99
20.99
20.15
20.44
1,031,489
+0.11(+0.56%)
Sep 09, 2022
20.16
20.72
20.15
20.32
854,879
+0.31(+1.57%)
Sep 08, 2022
20.63
20.66
19.68
20.01
645,981
-0.44(-2.17%)
Sep 07, 2022
20.63
20.89
20.04
20.45
1,505,318
-0.50(-2.38%)
Sep 06, 2022
21.09
21.66
20.65
20.95
1,074,930
+0.28(+1.36%)
Sep 02, 2022
20.43
20.93
19.99
20.67
826,400
+0.53(+2.64%)
Sep 01, 2022
20.96
21.17
20.00
20.14
934,716
-1.09(-5.13%)
Aug 31, 2022
20.54
21.39
20.15
21.23
756,114
+0.68(+3.33%)
Aug 30, 2022
21.53
21.68
19.96
20.54
1,156,610
-0.65(-3.08%)
Aug 29, 2022
20.55
22.27
20.17
21.19
1,680,973
+0.65(+3.18%)
Aug 26, 2022
20.58
21.13
20.44
20.54
530,038
+0.03(+0.16%)
Aug 25, 2022
20.63
20.76
20.06
20.51
537,234
+0.15(+0.71%)
Aug 24, 2022
20.66
20.75
20.03
20.36
720,148
-0.10(-0.51%)
Aug 23, 2022
20.85
21.30
20.46
20.47
1,090,734
+0.02(+0.12%)
Aug 22, 2022
19.58
20.68
19.42
20.44
1,543,134
+0.89(+4.58%)
Aug 19, 2022
19.15
19.60
18.94
19.55
675,018
+0.28(+1.46%)
Aug 18, 2022
19.03
19.36
18.94
19.27
1,006,432
+0.47(+2.49%)
Aug 17, 2022
18.38
19.17
18.36
18.80
793,192
+0.19(+1.00%)
Aug 16, 2022
18.20
19.21
18.20
18.61
887,121
+0.40(+2.21%)
Aug 15, 2022
17.88
18.51
17.77
18.21
569,134
-0.14(-0.75%)
Aug 12, 2022
18.92
18.92
18.31
18.35
887,413
-0.40(-2.15%)
Aug 11, 2022
18.30
18.94
18.16
18.75
959,512
+0.82(+4.58%)
Aug 10, 2022
17.57
17.97
17.19
17.93
667,985
+0.49(+2.82%)
Aug 09, 2022
17.65
17.84
17.21
17.44
351,956
-0.03(-0.18%)
Aug 08, 2022
18.38
18.38
17.34
17.47
1,030,110
-0.41(-2.30%)
Aug 05, 2022
17.78
18.46
17.61
17.88
343,886
-0.12(-0.67%)
Aug 04, 2022
18.33
18.53
17.58
18.00
528,756
-0.36(-1.97%)
Aug 03, 2022
18.33
18.49
17.85
18.36
783,540
+0.43(+2.38%)
Aug 02, 2022
18.36
18.38
17.30
17.94
488,149
-0.22(-1.22%)
Aug 01, 2022
18.12
18.50
16.38
18.16
1,588,145
+0.81(+4.66%)
Jul 29, 2022
17.85
17.94
17.15
17.35
1,190,279
+0.02(+0.09%)
Jul 28, 2022
17.87
18.06
17.13
17.34
693,727
-0.53(-2.97%)
Jul 27, 2022
17.35
17.98
17.03
17.87
968,152
+0.86(+5.03%)
Jul 26, 2022
17.36
17.36
16.72
17.01
536,054
+0.06(+0.37%)
Jul 25, 2022
15.98
17.00
15.77
16.95
776,874
+1.20(+7.59%)
Jul 22, 2022
16.35
16.61
15.49
15.75
647,437
-0.53(-3.26%)
Jul 21, 2022
16.55
16.55
15.99
16.28
266,418
-0.38(-2.28%)
Jul 20, 2022
16.23
16.69
16.02
16.66
663,165
+0.24(+1.45%)
Jul 19, 2022
16.92
17.08
16.30
16.42
780,906
-0.21(-1.24%)
Jul 18, 2022
16.62
17.15
16.35
16.63
1,096,481
+0.12(+0.72%)
Jul 15, 2022
16.62
16.78
16.26
16.51
502,092
+0.25(+1.56%)
Jul 14, 2022
16.21
16.66
15.86
16.26
694,372
-0.21(-1.30%)
Jul 13, 2022
15.65
16.76
15.65
16.47
971,681
+0.81(+5.16%)
Jul 12, 2022
15.44
15.89
15.39
15.66
265,968
-0.16(-1.00%)
Jul 11, 2022
15.49
15.97
15.35
15.82
630,946
-0.06(-0.40%)
Jul 08, 2022
15.48
16.03
15.16
15.89
523,074
+0.51(+3.35%)
Jul 07, 2022
14.90
15.58
14.90
15.37
795,695
+0.82(+5.60%)
Jul 06, 2022
14.55
14.68
13.74
14.56
775,231
+0.04(+0.27%)
Jul 05, 2022
14.52
14.56
14.02
14.52
955,043
-0.32(-2.14%)
Jul 01, 2022
14.56
14.87
14.11
14.83
462,080
+0.40(+2.74%)
Jun 30, 2022
13.94
14.45
13.85
14.44
818,466
+0.13(+0.89%)
Jun 29, 2022
14.60
14.92
14.25
14.31
534,172
-0.44(-2.95%)
Jun 28, 2022
14.97
15.32
14.59
14.75
499,920
+0.05(+0.32%)
Jun 27, 2022
13.98
14.71
13.78
14.70
416,941
+0.77(+5.51%)
Jun 24, 2022
13.90
14.12
13.72
13.93
348,982
+0.32(+2.39%)
Jun 23, 2022
13.79
13.88
13.01
13.61
602,532
-0.11(-0.81%)
Jun 22, 2022
13.94
14.12
13.69
13.72
639,167
-0.79(-5.46%)
Jun 21, 2022
13.86
14.67
13.74
14.51
609,097
+0.99(+7.32%)
Jun 17, 2022
13.58
13.85
13.16
13.52
1,175,808
-0.14(-1.04%)
Jun 16, 2022
14.02
14.20
13.38
13.66
641,358
-0.73(-5.06%)
Jun 15, 2022
14.11
14.69
13.98
14.39
425,404
+0.22(+1.57%)
Jun 14, 2022
15.09
15.09
13.95
14.17
957,878
-0.59(-3.97%)
Jun 13, 2022
14.89
15.15
14.33
14.75
873,735
-0.73(-4.71%)
Jun 10, 2022
15.72
15.99
15.31
15.48
613,499
-0.35(-2.20%)
Jun 09, 2022
16.13
16.15
15.59
15.83
631,365
-0.48(-2.96%)
Jun 08, 2022
16.57
16.62
16.10
16.31
637,434
-0.22(-1.34%)
Jun 07, 2022
16.08
16.82
16.06
16.54
1,183,265
+0.28(+1.70%)
Jun 06, 2022
16.61
16.65
15.93
16.26
594,469
-0.31(-1.86%)
Jun 03, 2022
16.61
16.67
16.08
16.57
630,773
-0.06(-0.33%)
Jun 02, 2022
16.13
16.67
16.08
16.62
757,548
+0.44(+2.74%)
Jun 01, 2022
15.72
16.29
15.43
16.18
645,451
+0.46(+2.92%)
May 31, 2022
15.68
16.50
14.95
15.72
1,470,155
-0.02(-0.10%)
May 27, 2022
16.03
16.03
15.43
15.74
490,131
-0.01(-0.05%)
May 26, 2022
15.92
16.06
15.56
15.74
536,268
-0.02(-0.10%)
May 25, 2022
15.84
16.30
15.09
15.76
732,469
-0.06(-0.40%)
May 24, 2022
15.55
16.18
15.47
15.82
1,372,374
+0.13(+0.86%)
May 23, 2022
15.27
15.74
14.99
15.69
1,757,993
+0.70(+4.70%)
May 20, 2022
15.35
15.36
14.53
14.98
322,475
-0.04(-0.26%)
May 19, 2022
14.18
15.24
14.05
15.02
539,247
+0.63(+4.35%)
May 18, 2022
14.60
15.03
14.10
14.40
352,130
-0.51(-3.40%)
May 17, 2022
15.24
15.32
14.74
14.90
345,009
-0.06(-0.37%)
May 16, 2022
14.67
15.24
14.67
14.96
912,613
+0.28(+1.89%)
May 13, 2022
14.45
14.86
14.38
14.68
610,099
+0.52(+3.69%)
May 12, 2022
14.27
14.45
13.71
14.16
646,253
-0.21(-1.49%)
May 11, 2022
14.26
14.96
14.18
14.37
951,629
+0.34(+2.43%)
May 10, 2022
14.27
14.63
13.68
14.03
688,875
+0.09(+0.68%)
May 09, 2022
15.09
15.09
13.72
13.94
1,266,983
-1.23(-8.09%)
May 06, 2022
15.39
15.40
14.65
15.17
874,956
-0.04(-0.26%)
May 05, 2022
15.32
15.52
14.67
15.21
637,872
-0.05(-0.31%)
May 04, 2022
14.63
15.25
14.50
15.25
1,386,967
+0.72(+4.92%)
May 03, 2022
13.87
14.72
13.85
14.54
1,026,606
+0.75(+5.41%)
May 02, 2022
13.96
13.99
13.11
13.79
1,209,440
-0.14(-1.01%)
Apr 29, 2022
14.37
14.49
13.85
13.93
640,686
-0.46(-3.19%)
Apr 28, 2022
13.96
14.41
13.61
14.39
1,327,899
+0.26(+1.87%)
Apr 27, 2022
12.97
14.25
12.87
14.12
2,468,214
+1.83(+14.86%)
Apr 26, 2022
11.90
12.40
11.90
12.30
602,354
+0.47(+4.01%)
Apr 25, 2022
11.78
12.01
11.31
11.82
1,382,851
-0.29(-2.38%)
Apr 22, 2022
12.55
12.72
11.97
12.11
837,688
-0.44(-3.53%)
Apr 21, 2022
13.40
13.40
12.25
12.55
1,221,940
-0.77(-5.78%)
Apr 20, 2022
13.25
13.47
12.99
13.32
457,640
+0.09(+0.65%)
Apr 19, 2022
13.32
13.61
13.10
13.24
559,702
-0.25(-1.85%)
Apr 18, 2022
13.70
13.76
13.42
13.49
1,015,330
-0.08(-0.57%)
Apr 14, 2022
13.55
13.75
13.31
13.56
934,658
-0.05(-0.34%)
Apr 13, 2022
13.01
13.63
12.77
13.61
2,606,813
+0.59(+4.54%)
Apr 12, 2022
12.51
13.12
12.50
13.02
1,298,028
+0.60(+4.82%)
Apr 11, 2022
12.16
12.52
11.94
12.42
747,584
+0.19(+1.53%)
Apr 08, 2022
12.09
12.34
11.71
12.23
1,019,358
+0.33(+2.74%)
Apr 07, 2022
11.85
12.15
11.50
11.91
1,014,677
+0.05(+0.46%)
Apr 06, 2022
12.22
12.28
11.74
11.85
939,172
-0.24(-1.99%)
Apr 05, 2022
12.21
12.51
12.06
12.09
869,179
+0.30(+2.50%)
Apr 04, 2022
11.99
12.21
11.49
11.80
684,245
-0.19(-1.56%)
Apr 01, 2022
12.09
12.72
11.76
11.99
2,259,650
-0.02(-0.13%)
Mar 31, 2022
11.97
12.24
11.92
12.00
345,232
-0.02(-0.13%)
Mar 30, 2022
12.14
12.36
11.88
12.02
305,879
+0.08(+0.65%)
Mar 29, 2022
11.74
11.99
11.36
11.94
817,835
-0.04(-0.32%)
Mar 28, 2022
12.12
12.12
11.72
11.98
517,204
-0.17(-1.41%)
Mar 25, 2022
12.06
12.37
12.04
12.15
752,267
+0.10(+0.84%)
Mar 24, 2022
12.06
12.21
11.85
12.05
657,193
+0.12(+1.04%)
Mar 23, 2022
11.53
11.95
11.53
11.92
992,533
+0.45(+3.93%)
Mar 22, 2022
11.64
11.67
11.37
11.47
331,585
-0.16(-1.40%)
Mar 21, 2022
11.27
11.67
11.27
11.64
1,187,428
+0.41(+3.67%)
Mar 18, 2022
11.24
11.32
10.97
11.22
685,654
+0.09(+0.77%)
Mar 17, 2022
10.91
11.24
10.83
11.14
386,318
+0.44(+4.15%)
Mar 16, 2022
11.19
11.19
10.66
10.69
1,103,862
-0.33(-3.03%)
Mar 15, 2022
10.59
11.30
10.46
11.03
780,291
+0.05(+0.50%)
Mar 14, 2022
11.86
11.90
10.80
10.97
1,200,413
-1.12(-9.26%)
Mar 11, 2022
12.44
12.57
11.99
12.09
859,238
-0.29(-2.32%)
Mar 10, 2022
11.67
12.43
11.67
12.38
1,123,348
+0.71(+6.06%)
Mar 09, 2022
11.73
11.85
11.22
11.67
1,079,423
-0.04(-0.33%)
Mar 08, 2022
11.73
11.88
11.18
11.71
861,657
+0.16(+1.35%)
Mar 07, 2022
12.08
12.18
11.22
11.56
1,313,916
-0.35(-2.94%)
Mar 04, 2022
11.82
11.98
11.33
11.91
1,454,356
+0.31(+2.68%)
Mar 03, 2022
10.89
11.74
10.53
11.60
2,181,289
+0.24(+2.12%)
Mar 02, 2022
11.06
11.55
11.04
11.36
1,981,494
+0.53(+4.89%)
Mar 01, 2022
10.07
10.84
10.07
10.83
1,066,069
+0.62(+6.10%)
Feb 28, 2022
10.14
10.50
10.06
10.20
714,370
+0.04(+0.38%)
Feb 25, 2022
9.855
10.20
9.901
10.17
558,324
+0.23(+2.35%)
Feb 24, 2022
9.995
10.19
9.816
9.932
597,705
-0.15(-1.47%)
Feb 23, 2022
9.948
10.34
9.900
10.08
457,613
+0.14(+1.41%)
Feb 22, 2022
10.07
10.37
9.808
9.940
527,114
-0.09(-0.93%)
Feb 18, 2022
10.03
0
-0.16(-1.60%)
Feb 17, 2022
10.32
10.47
10.16
10.20
423,982
-0.05(-0.46%)
Feb 16, 2022
10.56
10.79
10.20
10.24
550,979
-0.28(-2.66%)
Feb 15, 2022
10.56
10.65
10.17
10.52
508,801
-0.02(-0.15%)
Feb 14, 2022
10.72
10.97
10.51
10.54
808,078
-0.05(-0.44%)
Feb 11, 2022
10.40
10.69
10.29
10.59
264,579
+0.21(+2.02%)
Feb 10, 2022
10.25
10.86
10.25
10.38
736,615
+0.14(+1.37%)
Feb 09, 2022
10.39
10.57
10.18
10.24
522,642
-0.15(-1.42%)
Feb 08, 2022
10.43
10.56
10.32
10.38
234,512
-0.09(-0.89%)
Feb 07, 2022
10.54
10.59
10.36
10.48
350,351
+0.01(+0.07%)
Feb 04, 2022
10.43
10.54
10.28
10.47
500,048
+0.15(+1.43%)
Feb 03, 2022
10.51
10.66
10.31
10.32
625,293
-0.10(-0.95%)
Feb 02, 2022
10.88
10.96
10.39
10.42
1,296,154
-0.38(-3.53%)
Feb 01, 2022
10.28
11.02
10.28
10.80
975,643
+0.51(+4.97%)
Jan 31, 2022
11.15
10.29
1,766,469
-0.92(-8.17%)
Jan 28, 2022
11.16
11.21
10.94
11.21
691,777
+0.22(+2.02%)
Jan 27, 2022
11.12
11.21
10.74
10.99
707,699
+0.15(+1.41%)
Jan 26, 2022
10.74
11.06
10.65
10.83
540,780
+0.18(+1.65%)
Jan 25, 2022
10.39
10.79
10.21
10.66
991,418
+0.21(+1.97%)
Jan 24, 2022
10.05
10.47
9.779
10.45
1,036,137
+0.11(+1.11%)
Jan 21, 2022
10.34
10.57
10.14
10.34
1,128,321
-0.36(-3.35%)
Jan 20, 2022
11.08
11.16
10.56
10.70
773,321
-0.40(-3.65%)
Jan 19, 2022
11.28
11.37
10.96
11.10
609,722
-0.03(-0.27%)
Jan 18, 2022
11.23
11.47
11.08
11.13
842,475
-0.07(-0.61%)
Jan 14, 2022
11.20
0
+0.20(+1.80%)
Jan 13, 2022
11.13
11.29
10.92
11.00
940,439
-0.20(-1.77%)
Jan 12, 2022
10.68
11.20
10.66
11.20
1,341,382
+0.56(+5.24%)
Jan 11, 2022
10.34
10.67
10.32
10.64
500,443
+0.16(+1.53%)
Jan 10, 2022
10.52
10.64
10.38
10.48
413,783
-0.04(-0.36%)
Jan 07, 2022
10.50
10.66
10.47
10.52
448,507
+0.05(+0.44%)
Jan 06, 2022
10.33
10.53
10.18
10.47
541,924
+0.14(+1.40%)
Jan 05, 2022
10.50
10.82
10.12
10.33
1,319,079
-0.10(-0.95%)
Jan 04, 2022
9.940
10.43
9.940
10.43
1,158,885
+0.44(+4.43%)
Jan 03, 2022
9.734
10.00
9.688
9.985
1,147,585
+0.34(+3.48%)
Dec 31, 2021
9.497
9.671
9.390
9.650
568,879
+0.19(+2.02%)
Dec 30, 2021
9.275
9.520
9.221
9.459
442,265
+0.19(+2.06%)
Dec 29, 2021
9.123
9.398
9.056
9.268
344,529
+0.10(+1.08%)
Dec 28, 2021
9.283
9.344
9.105
9.169
440,947
-0.07(-0.74%)
Dec 27, 2021
9.108
9.352
8.917
9.237
928,783
+0.18(+2.02%)
Dec 23, 2021
9.108
9.291
9.016
9.054
509,801
-0.11(-1.17%)
Dec 22, 2021
8.863
9.176
8.795
9.161
550,791
+0.23(+2.56%)
Dec 21, 2021
8.726
9.024
8.726
8.932
594,949
+0.31(+3.54%)
Dec 20, 2021
8.520
8.649
8.367
8.627
695,247
-0.15(-1.74%)
Dec 17, 2021
8.588
8.924
8.535
8.779
1,518,880
+0.20(+2.31%)
Dec 16, 2021
8.352
8.741
8.355
8.581
674,219
+0.15(+1.72%)
Dec 15, 2021
8.123
8.443
8.001
8.436
631,291
+0.36(+4.50%)
Dec 14, 2021
7.741
8.115
7.672
8.072
705,766
+0.34(+4.38%)
Dec 13, 2021
7.657
7.863
7.634
7.733
312,524
-0.01(-0.10%)
Dec 10, 2021
7.810
7.856
7.588
7.741
182,218
-0.04(-0.49%)
Dec 09, 2021
8.008
8.008
7.703
7.779
219,448
-0.23(-2.86%)
Dec 08, 2021
7.856
8.153
7.856
8.008
273,547
+0.11(+1.45%)
Dec 07, 2021
7.825
8.153
7.672
7.894
845,036
+0.11(+1.47%)
Dec 06, 2021
7.634
7.909
7.375
7.779
488,993
+0.14(+1.80%)
Dec 03, 2021
7.833
7.856
7.543
7.642
853,802
-0.19(-2.44%)
Dec 02, 2021
7.588
7.901
7.520
7.833
359,473
+0.24(+3.10%)
Dec 01, 2021
7.878
7.932
7.558
7.597
784,166
-0.21(-2.73%)
Nov 30, 2021
7.733
7.840
7.451
7.810
671,726
-0.07(-0.86%)
Nov 29, 2021
8.130
8.169
7.848
7.877
513,760
-0.07(-0.88%)
Nov 26, 2021
7.710
7.978
7.596
7.947
554,717
-0.15(-1.79%)
Nov 24, 2021
8.405
8.428
8.054
8.092
780,686
-0.32(-3.81%)
Nov 23, 2021
8.107
8.543
8.107
8.413
833,904
+0.39(+4.91%)
Nov 22, 2021
7.909
8.130
7.794
8.019
724,330
+0.26(+3.32%)
Nov 19, 2021
7.581
7.863
7.546
7.761
601,219
+0.03(+0.36%)
Nov 18, 2021
7.718
7.802
7.737
7.733
696,053
-0.11(-1.46%)
Nov 17, 2021
7.978
8.077
7.772
7.848
726,698
-0.18(-2.19%)
Nov 16, 2021
8.138
8.199
7.940
8.023
1,249,324
-0.10(-1.22%)
Nov 15, 2021
8.329
8.398
7.787
8.123
666,354
-0.19(-2.30%)
Nov 12, 2021
8.291
8.382
8.169
8.314
418,366
-0.01(-0.09%)
Nov 11, 2021
8.321
8.482
8.207
8.321
360,737
+0.08(+0.93%)
Nov 10, 2021
8.550
8.245
955,981
-0.37(-4.26%)
Nov 09, 2021
8.840
8.858
8.398
8.611
554,262
-0.22(-2.51%)
Nov 08, 2021
9.039
9.054
8.756
8.833
449,386
-0.08(-0.94%)
Nov 05, 2021
8.924
8.947
8.749
8.917
429,009
+0.05(+0.52%)
Nov 04, 2021
8.901
9.001
8.695
8.871
746,320
-0.05(-0.60%)
Nov 03, 2021
8.376
8.954
8.369
8.924
1,034,736
+0.50(+5.88%)
Nov 02, 2021
8.782
8.782
8.376
8.429
1,156,336
-0.37(-4.18%)
Nov 01, 2021
9.007
8.849
8.729
8.797
1,001,520
-0.11(-1.18%)
Oct 29, 2021
9.210
9.299
8.789
8.902
535,847
-0.11(-1.17%)
Oct 28, 2021
9.277
9.337
8.962
9.007
647,699
-0.20(-2.20%)
Oct 27, 2021
9.375
9.667
9.112
9.210
1,373,490
-0.23(-2.39%)
Oct 26, 2021
9.165
9.525
9.435
1,386,803
+0.28(+3.03%)
Oct 25, 2021
8.932
9.300
8.752
9.157
1,824,965
+0.43(+4.90%)
Oct 22, 2021
8.348
8.744
8.348
8.729
825,654
+0.25(+2.92%)
Oct 21, 2021
8.872
8.894
8.376
8.481
1,222,254
-0.39(-4.40%)
Oct 20, 2021
8.894
8.917
8.707
8.872
977,166
-0.08(-0.92%)
Oct 19, 2021
9.637
9.682
8.782
8.954
1,808,209
-0.47(-5.02%)
Oct 18, 2021
8.932
9.645
8.887
9.427
1,799,759
+0.62(+6.98%)
Oct 15, 2021
8.744
8.887
8.587
8.812
627,239
+0.19(+2.18%)
Oct 14, 2021
8.789
8.947
8.504
8.624
975,911
-0.08(-0.86%)
Oct 13, 2021
8.962
8.969
8.564
8.699
470,813
-0.20(-2.28%)
Oct 12, 2021
8.842
8.984
8.798
8.902
516,737
+0.04(+0.42%)
Oct 11, 2021
8.954
9.179
8.849
8.864
898,073
+0.04(+0.43%)
Oct 08, 2021
8.977
9.044
8.731
8.827
763,276
-0.01(-0.08%)
Oct 07, 2021
8.331
8.932
8.324
8.834
865,172
+0.29(+3.34%)
Oct 06, 2021
8.962
9.007
8.542
8.549
1,006,059
-0.44(-4.92%)
Oct 05, 2021
9.097
9.210
8.647
8.992
1,731,441
+0.04(+0.42%)
Oct 04, 2021
8.819
9.165
8.722
8.954
2,793,646
+0.32(+3.74%)
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.