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
Goodfood Mkt Corp
(TSX:
FOOD
)
0.3200
UNCHANGED
Streaming Delayed Price
Updated: 2:05 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 29, 2022
2.190
2.200
2.090
2.110
47,047
-0.07(-3.21%)
Apr 28, 2022
2.120
2.210
2.060
2.180
113,277
+0.07(+3.32%)
Apr 27, 2022
2.160
2.200
2.090
2.110
175,837
-0.08(-3.65%)
Apr 26, 2022
2.320
2.320
2.170
2.190
105,538
-0.15(-6.41%)
Apr 25, 2022
2.290
2.350
2.240
2.340
85,746
+0.01(+0.43%)
Apr 22, 2022
2.380
2.380
2.290
2.330
63,139
-0.05(-2.10%)
Apr 21, 2022
2.550
2.550
2.370
2.380
104,152
-0.14(-5.56%)
Apr 20, 2022
2.610
2.620
2.510
2.520
94,812
-0.08(-3.08%)
Apr 19, 2022
2.600
2.720
2.570
2.600
203,236
-0.01(-0.38%)
Apr 18, 2022
2.640
2.690
2.560
2.610
142,220
-0.10(-3.69%)
Apr 14, 2022
2.710
0
-0.23(-7.82%)
Apr 13, 2022
3.050
3.050
2.880
2.940
278,473
-0.10(-3.29%)
Apr 12, 2022
3.220
3.220
3.010
3.040
165,174
-0.14(-4.40%)
Apr 11, 2022
3.170
3.230
3.080
3.180
125,990
-0.03(-0.93%)
Apr 08, 2022
3.310
3.310
3.110
3.210
138,694
-0.09(-2.73%)
Apr 07, 2022
3.170
3.360
3.100
3.300
150,086
+0.13(+4.10%)
Apr 06, 2022
3.270
3.270
3.010
3.170
170,392
-0.09(-2.76%)
Apr 05, 2022
3.340
3.450
3.200
3.260
409,204
-0.01(-0.31%)
Apr 04, 2022
2.980
3.320
2.950
3.270
479,523
+0.30(+10.10%)
Apr 01, 2022
2.810
2.970
2.760
2.970
278,045
+0.17(+6.07%)
Mar 31, 2022
2.750
2.800
2.670
2.800
147,755
+0.02(+0.72%)
Mar 30, 2022
2.840
2.870
2.740
2.780
107,473
-0.05(-1.77%)
Mar 29, 2022
2.670
2.870
2.640
2.830
275,880
+0.22(+8.43%)
Mar 28, 2022
2.690
2.690
2.560
2.610
77,116
-0.01(-0.38%)
Mar 25, 2022
2.650
2.710
2.590
2.620
136,830
-0.02(-0.76%)
Mar 24, 2022
2.630
2.650
2.580
2.640
91,501
+0.05(+1.93%)
Mar 23, 2022
2.670
2.690
2.570
2.590
159,057
-0.06(-2.26%)
Mar 22, 2022
2.460
2.700
2.460
2.650
259,398
+0.16(+6.43%)
Mar 21, 2022
2.610
2.650
2.450
2.490
288,814
-0.13(-4.96%)
Mar 18, 2022
2.410
2.670
2.410
2.620
297,134
+0.20(+8.26%)
Mar 17, 2022
2.300
2.450
2.280
2.420
245,087
+0.11(+4.76%)
Mar 16, 2022
2.120
2.320
2.100
2.310
273,167
+0.25(+12.14%)
Mar 15, 2022
2.100
2.140
2.020
2.060
253,596
-0.08(-3.74%)
Mar 14, 2022
2.200
2.210
2.110
2.140
192,715
-0.12(-5.31%)
Mar 11, 2022
2.390
2.390
2.260
2.260
147,818
-0.12(-5.04%)
Mar 10, 2022
2.370
2.400
2.320
2.380
137,893
-0.02(-0.83%)
Mar 09, 2022
2.220
2.430
2.190
2.400
317,137
+0.22(+10.09%)
Mar 08, 2022
2.210
2.240
2.140
2.180
305,196
-0.08(-3.54%)
Mar 07, 2022
2.390
2.390
2.230
2.260
292,699
-0.12(-5.04%)
Mar 04, 2022
2.450
2.450
2.290
2.380
283,247
-0.06(-2.46%)
Mar 03, 2022
2.580
2.580
2.420
2.440
273,239
-0.16(-6.15%)
Mar 02, 2022
2.620
2.680
2.540
2.600
263,853
-0.02(-0.76%)
Mar 01, 2022
2.730
2.730
2.600
2.620
121,271
-0.11(-4.03%)
Feb 28, 2022
2.680
2.740
2.660
2.730
148,068
-0.02(-0.73%)
Feb 25, 2022
2.880
2.750
2.670
2.750
130,527
-0.07(-2.48%)
Feb 24, 2022
2.510
2.820
2.510
2.820
279,022
+0.07(+2.55%)
Feb 23, 2022
2.860
2.890
2.740
2.750
138,621
-0.10(-3.51%)
Feb 22, 2022
2.900
2.900
2.750
2.850
282,806
-0.07(-2.40%)
Feb 18, 2022
2.920
0
-0.12(-3.95%)
Feb 17, 2022
3.130
3.150
3.000
3.040
292,939
-0.11(-3.49%)
Feb 16, 2022
3.150
3.180
3.080
3.150
246,303
+0.00(+0.00%)
Feb 15, 2022
3.120
3.180
3.060
3.150
228,639
+0.09(+2.94%)
Feb 14, 2022
3.100
3.160
3.030
3.060
249,388
-0.05(-1.61%)
Feb 11, 2022
3.180
3.260
3.060
3.110
223,197
-0.06(-1.89%)
Feb 10, 2022
3.090
3.270
3.010
3.170
455,351
+0.09(+2.92%)
Feb 09, 2022
3.070
3.190
3.050
3.080
273,527
+0.04(+1.32%)
Feb 08, 2022
3.060
3.070
3.010
3.040
154,070
-0.03(-0.98%)
Feb 07, 2022
3.090
3.150
3.020
3.070
187,798
-0.01(-0.32%)
Feb 04, 2022
3.090
3.170
3.050
3.080
165,274
-0.02(-0.65%)
Feb 03, 2022
3.250
3.080
3.100
318,065
-0.21(-6.34%)
Feb 02, 2022
3.380
3.390
3.190
3.310
404,201
-0.05(-1.49%)
Feb 01, 2022
3.250
3.440
3.200
3.360
330,980
+0.12(+3.70%)
Jan 31, 2022
3.090
3.270
3.240
351,759
+0.17(+5.54%)
Jan 28, 2022
3.170
3.170
2.970
3.070
224,174
+0.02(+0.66%)
Jan 27, 2022
3.210
3.210
3.010
3.050
351,688
-0.16(-4.98%)
Jan 26, 2022
3.280
3.360
3.170
3.210
417,330
+0.01(+0.31%)
Jan 25, 2022
3.110
3.310
3.110
3.200
354,268
-0.07(-2.14%)
Jan 24, 2022
3.160
3.290
3.020
3.270
475,242
+0.01(+0.31%)
Jan 21, 2022
3.300
3.350
3.190
3.260
528,171
-0.16(-4.68%)
Jan 20, 2022
3.240
3.500
3.220
3.420
389,809
+0.14(+4.27%)
Jan 19, 2022
3.240
3.340
3.190
3.280
534,931
+0.02(+0.61%)
Jan 18, 2022
3.360
3.520
3.240
3.260
1,190,111
-0.42(-11.41%)
Jan 17, 2022
3.600
3.810
3.600
3.680
325,730
+0.11(+3.08%)
Jan 14, 2022
3.500
3.570
3.390
3.570
362,519
+0.04(+1.13%)
Jan 13, 2022
3.650
3.650
3.510
3.530
356,074
-0.13(-3.55%)
Jan 12, 2022
3.600
3.740
3.570
3.660
203,798
+0.08(+2.23%)
Jan 11, 2022
3.490
3.620
3.370
3.580
294,496
+0.03(+0.85%)
Jan 10, 2022
3.700
3.700
3.420
3.550
417,632
-0.11(-3.01%)
Jan 07, 2022
3.670
3.690
3.560
3.660
147,752
+0.01(+0.27%)
Jan 06, 2022
3.750
3.750
3.510
3.650
679,804
-0.13(-3.44%)
Jan 05, 2022
4.070
4.070
3.760
3.780
343,067
-0.27(-6.67%)
Jan 04, 2022
4.160
4.220
3.950
4.050
413,133
-0.02(-0.49%)
Dec 31, 2021
4.070
4.070
4.070
0
-0.06(-1.45%)
Dec 30, 2021
3.740
4.240
3.730
4.130
502,748
+0.38(+10.13%)
Dec 29, 2021
3.750
3.790
3.700
3.750
433,779
-0.03(-0.79%)
Dec 24, 2021
3.780
3.780
3.780
0
-0.17(-4.30%)
Dec 23, 2021
3.790
3.980
3.760
3.950
394,403
+0.18(+4.77%)
Dec 22, 2021
3.810
3.820
3.730
3.770
293,561
-0.05(-1.31%)
Dec 21, 2021
3.850
3.900
3.770
3.820
381,145
+0.02(+0.53%)
Dec 20, 2021
3.760
3.900
3.700
3.800
529,247
-0.18(-4.52%)
Dec 17, 2021
3.730
4.040
3.580
3.980
1,018,446
+0.22(+5.85%)
Dec 16, 2021
3.900
4.030
3.710
3.760
346,190
-0.09(-2.34%)
Dec 15, 2021
4.000
4.010
3.660
3.850
611,948
-0.19(-4.70%)
Dec 14, 2021
4.050
4.120
3.950
4.040
309,895
-0.03(-0.74%)
Dec 13, 2021
4.200
4.200
3.940
4.070
457,961
-0.15(-3.55%)
Dec 10, 2021
4.350
4.380
4.180
4.220
218,769
-0.08(-1.86%)
Dec 09, 2021
4.570
4.620
4.280
4.300
275,738
-0.31(-6.72%)
Dec 08, 2021
4.780
4.780
4.600
4.610
178,839
-0.12(-2.54%)
Dec 07, 2021
4.760
4.870
4.620
4.730
384,219
+0.10(+2.16%)
Dec 06, 2021
4.460
4.640
4.370
4.630
236,988
+0.19(+4.28%)
Dec 03, 2021
4.490
4.490
4.340
4.440
293,992
+0.07(+1.60%)
Dec 02, 2021
4.310
4.400
4.170
4.370
278,219
+0.03(+0.69%)
Dec 01, 2021
4.640
4.640
4.320
4.340
475,830
-0.09(-2.03%)
Nov 30, 2021
4.550
4.620
4.290
4.430
484,530
-0.19(-4.11%)
Nov 29, 2021
4.640
4.640
4.390
4.620
445,430
+0.10(+2.21%)
Nov 26, 2021
4.570
4.670
4.440
4.520
374,954
-0.10(-2.16%)
Nov 25, 2021
4.700
4.830
4.530
4.620
582,908
-0.04(-0.86%)
Nov 24, 2021
4.120
4.670
4.120
4.660
1,099,257
+0.57(+13.94%)
Nov 23, 2021
4.160
4.290
3.970
4.090
1,290,583
-0.15(-3.54%)
Nov 22, 2021
4.390
4.430
4.120
4.240
1,228,060
-0.15(-3.42%)
Nov 19, 2021
4.750
4.770
4.290
4.390
1,708,891
-0.41(-8.54%)
Nov 18, 2021
5.390
4.820
4.720
4.800
2,567,541
-0.50(-9.43%)
Nov 17, 2021
5.000
5.690
4.750
5.300
7,410,049
-1.90(-26.39%)
Nov 16, 2021
6.900
7.230
6.900
7.200
828,742
+0.30(+4.35%)
Nov 15, 2021
6.950
7.020
6.870
6.900
311,259
-0.03(-0.43%)
Nov 12, 2021
6.820
7.010
6.820
6.930
533,461
+0.10(+1.46%)
Nov 11, 2021
6.980
7.020
6.830
6.830
523,094
-0.13(-1.87%)
Nov 10, 2021
7.140
6.940
6.960
511,976
-0.23(-3.20%)
Nov 09, 2021
7.250
7.260
7.100
7.190
310,182
-0.12(-1.64%)
Nov 08, 2021
7.160
7.310
7.080
7.310
321,036
+0.16(+2.24%)
Nov 05, 2021
7.200
7.230
7.030
7.150
247,431
+0.00(+0.00%)
Nov 04, 2021
7.410
7.510
7.100
7.150
368,411
-0.24(-3.25%)
Nov 03, 2021
7.890
7.890
7.250
7.390
569,983
-0.50(-6.34%)
Nov 02, 2021
7.640
8.020
7.640
7.890
278,303
+0.23(+3.00%)
Nov 01, 2021
7.630
7.720
7.600
7.660
158,765
+0.06(+0.79%)
Oct 29, 2021
7.770
7.780
7.560
7.600
225,975
-0.18(-2.31%)
Oct 28, 2021
7.680
7.890
7.660
7.780
240,825
+0.10(+1.30%)
Oct 27, 2021
7.800
7.850
7.540
7.680
310,488
-0.14(-1.79%)
Oct 26, 2021
7.900
7.820
199,291
-0.11(-1.39%)
Oct 25, 2021
8.020
8.040
7.900
7.930
167,719
-0.03(-0.38%)
Oct 22, 2021
8.130
8.150
7.900
7.960
270,712
-0.16(-1.97%)
Oct 21, 2021
8.150
8.270
8.040
8.120
393,541
-0.08(-0.98%)
Oct 20, 2021
8.330
8.400
8.200
8.200
382,567
-0.22(-2.61%)
Oct 19, 2021
8.610
8.620
8.350
8.420
303,884
-0.08(-0.94%)
Oct 18, 2021
8.840
8.840
8.500
8.500
430,427
-0.46(-5.13%)
Oct 15, 2021
9.010
9.130
8.930
8.960
390,016
-0.04(-0.44%)
Oct 14, 2021
9.110
9.190
8.970
9.000
118,190
-0.04(-0.44%)
Oct 13, 2021
8.990
9.230
8.920
9.040
233,475
+0.11(+1.23%)
Oct 12, 2021
8.910
9.010
8.900
8.930
131,230
-0.06(-0.67%)
Oct 08, 2021
8.990
8.990
8.990
0
+0.00(+0.00%)
Oct 07, 2021
8.810
9.250
8.810
8.990
190,086
+0.08(+0.90%)
Oct 06, 2021
8.800
8.960
8.520
8.910
275,354
+0.02(+0.22%)
Oct 05, 2021
8.950
8.950
8.800
8.890
141,806
-0.01(-0.11%)
Oct 04, 2021
9.040
9.180
8.820
8.900
250,969
-0.14(-1.55%)
Oct 01, 2021
8.880
9.060
8.750
9.040
145,858
+0.18(+2.03%)
Sep 30, 2021
8.850
8.930
8.800
8.860
140,793
-0.04(-0.45%)
Sep 29, 2021
8.900
9.000
8.800
8.900
132,883
+0.00(+0.00%)
Sep 28, 2021
9.220
9.220
8.790
8.900
161,381
-0.28(-3.05%)
Sep 27, 2021
8.890
9.260
8.880
9.180
165,924
+0.25(+2.80%)
Sep 24, 2021
9.060
9.060
8.880
8.930
134,825
-0.19(-2.08%)
Sep 23, 2021
9.260
9.370
9.110
9.120
99,433
-0.11(-1.19%)
Sep 22, 2021
9.090
9.240
9.080
9.230
105,167
+0.20(+2.21%)
Sep 21, 2021
8.850
9.070
8.790
9.030
113,198
+0.16(+1.80%)
Sep 20, 2021
8.850
8.960
8.750
8.870
197,697
-0.25(-2.74%)
Sep 17, 2021
9.120
9.280
9.100
9.120
213,595
-0.06(-0.65%)
Sep 16, 2021
9.620
9.620
9.180
9.180
270,330
-0.48(-4.97%)
Sep 15, 2021
9.860
9.860
9.620
9.660
188,030
-0.20(-2.03%)
Sep 14, 2021
9.850
9.990
9.780
9.860
156,680
-0.02(-0.20%)
Sep 13, 2021
9.850
10.00
9.400
9.880
402,354
+0.00(+0.00%)
Sep 10, 2021
9.990
10.00
9.800
9.880
339,736
-0.04(-0.40%)
Sep 09, 2021
9.990
10.11
9.900
9.920
286,396
-0.06(-0.60%)
Sep 08, 2021
10.06
10.13
9.880
9.980
354,986
-0.11(-1.09%)
Sep 07, 2021
9.950
10.15
9.810
10.09
387,355
+0.12(+1.20%)
Sep 03, 2021
9.970
9.970
9.970
0
+0.00(+0.00%)
Sep 02, 2021
9.900
10.02
9.780
9.970
215,158
-0.03(-0.30%)
Sep 01, 2021
9.860
10.01
9.770
10.00
175,917
+0.16(+1.63%)
Aug 31, 2021
9.810
9.900
9.720
9.840
208,768
+0.01(+0.10%)
Aug 30, 2021
9.860
10.00
9.740
9.830
168,632
+0.03(+0.31%)
Aug 27, 2021
9.720
9.930
9.700
9.800
131,201
+0.07(+0.72%)
Aug 26, 2021
9.820
9.910
9.600
9.730
291,899
-0.31(-3.09%)
Aug 25, 2021
10.26
10.29
9.810
10.04
295,248
-0.27(-2.62%)
Aug 24, 2021
10.06
10.40
10.02
10.31
150,385
+0.29(+2.89%)
Aug 23, 2021
9.940
10.17
9.920
10.02
145,065
+0.10(+1.01%)
Aug 20, 2021
9.820
9.980
9.580
9.920
157,418
+0.10(+1.02%)
Aug 19, 2021
9.980
10.05
9.790
9.820
131,202
-0.23(-2.29%)
Aug 18, 2021
9.800
10.30
9.780
10.05
211,469
+0.23(+2.34%)
Aug 17, 2021
9.850
9.910
9.780
9.820
196,161
-0.18(-1.80%)
Aug 16, 2021
9.990
10.01
9.850
10.00
117,544
-0.06(-0.60%)
Aug 13, 2021
9.900
10.16
9.750
10.06
157,597
+0.14(+1.41%)
Aug 12, 2021
10.17
10.17
9.820
9.920
233,658
-0.30(-2.94%)
Aug 11, 2021
10.54
10.61
10.21
10.22
169,270
-0.30(-2.85%)
Aug 10, 2021
10.73
10.89
10.51
10.52
203,157
-0.22(-2.05%)
Aug 09, 2021
10.54
10.87
10.35
10.74
301,578
+0.12(+1.13%)
Aug 06, 2021
10.12
10.66
10.12
10.62
427,559
+0.56(+5.57%)
Aug 05, 2021
9.750
10.06
9.650
10.06
232,606
+0.30(+3.07%)
Aug 04, 2021
9.800
9.880
9.690
9.760
151,824
-0.05(-0.51%)
Aug 03, 2021
9.990
9.990
9.700
9.810
185,924
-0.02(-0.20%)
Jul 30, 2021
9.830
9.830
9.830
0
+0.23(+2.40%)
Jul 29, 2021
9.510
9.740
9.320
9.600
244,164
+0.12(+1.27%)
Jul 28, 2021
9.480
9.810
9.350
9.480
191,221
+0.08(+0.85%)
Jul 27, 2021
9.490
9.490
9.310
9.400
181,349
-0.11(-1.16%)
Jul 26, 2021
9.800
9.840
9.450
9.510
229,575
-0.28(-2.86%)
Jul 23, 2021
9.990
10.09
9.730
9.790
363,931
-0.21(-2.10%)
Jul 22, 2021
9.710
10.11
9.610
10.00
353,547
+0.28(+2.88%)
Jul 21, 2021
9.430
9.810
9.200
9.720
325,437
+0.35(+3.74%)
Jul 20, 2021
9.260
9.460
9.050
9.370
199,117
+0.12(+1.30%)
Jul 19, 2021
9.080
9.390
8.980
9.250
259,570
-0.12(-1.28%)
Jul 16, 2021
9.850
9.880
9.340
9.370
322,122
-0.42(-4.29%)
Jul 15, 2021
9.980
10.08
9.630
9.790
492,649
-0.19(-1.90%)
Jul 14, 2021
10.38
10.38
9.930
9.980
559,952
-0.41(-3.95%)
Jul 13, 2021
10.00
10.65
9.880
10.39
934,330
+0.42(+4.21%)
Jul 12, 2021
9.000
10.07
8.710
9.970
1,015,285
+0.97(+10.78%)
Jul 09, 2021
9.170
9.330
8.970
9.000
431,827
-0.15(-1.64%)
Jul 08, 2021
8.520
9.430
8.440
9.150
1,149,751
+0.38(+4.33%)
Jul 07, 2021
7.650
8.920
7.630
8.770
1,689,650
+0.97(+12.44%)
Jul 06, 2021
7.760
7.800
7.640
7.800
269,984
+0.03(+0.39%)
Jul 05, 2021
7.820
7.870
7.700
7.770
141,059
-0.01(-0.13%)
Jul 02, 2021
7.650
7.780
7.520
7.780
289,444
+0.11(+1.43%)
Jun 30, 2021
7.670
7.670
7.670
0
-0.19(-2.42%)
Jun 29, 2021
7.420
7.860
7.420
7.860
496,130
+0.44(+5.93%)
Jun 28, 2021
7.500
7.560
7.360
7.420
164,805
-0.06(-0.80%)
Jun 25, 2021
7.490
7.530
7.300
7.480
275,922
-0.05(-0.66%)
Jun 24, 2021
7.460
7.600
7.450
7.530
245,460
+0.10(+1.35%)
Jun 23, 2021
7.390
7.460
7.320
7.430
241,633
+0.04(+0.54%)
Jun 22, 2021
7.240
7.430
7.240
7.390
158,423
+0.12(+1.65%)
Jun 21, 2021
7.320
7.420
7.180
7.270
233,364
-0.07(-0.95%)
Jun 18, 2021
7.350
7.460
7.320
7.340
160,288
-0.03(-0.41%)
Jun 17, 2021
7.430
7.570
7.340
7.370
215,558
-0.09(-1.21%)
Jun 16, 2021
7.700
7.700
7.280
7.460
372,303
-0.23(-2.99%)
Jun 15, 2021
7.940
7.940
7.680
7.690
145,874
-0.12(-1.54%)
Jun 14, 2021
7.740
7.930
7.740
7.810
168,218
+0.02(+0.26%)
Jun 11, 2021
7.750
7.810
7.690
7.790
295,635
+0.07(+0.91%)
Jun 10, 2021
7.890
7.950
7.600
7.720
452,146
-0.19(-2.40%)
Jun 09, 2021
8.250
8.260
7.900
7.910
765,936
-0.30(-3.65%)
Jun 08, 2021
8.150
8.250
8.100
8.210
222,381
+0.14(+1.73%)
Jun 07, 2021
7.940
8.120
7.850
8.070
334,684
+0.11(+1.38%)
Jun 04, 2021
8.050
8.210
7.850
7.960
509,614
-0.06(-0.75%)
Jun 03, 2021
7.910
8.080
7.850
8.020
183,491
+0.02(+0.25%)
Jun 02, 2021
8.100
8.100
7.800
8.000
318,118
-0.03(-0.37%)
Jun 01, 2021
7.960
8.060
7.830
8.030
338,367
+0.21(+2.69%)
May 31, 2021
8.310
8.360
7.810
7.820
397,998
-0.43(-5.21%)
May 28, 2021
7.830
8.350
7.830
8.250
551,083
+0.46(+5.91%)
May 27, 2021
7.810
7.850
7.490
7.790
334,412
+0.02(+0.26%)
May 26, 2021
7.570
7.800
7.380
7.770
233,096
+0.35(+4.72%)
May 25, 2021
7.250
7.570
7.250
7.420
239,342
+0.23(+3.20%)
May 21, 2021
7.190
7.190
7.190
0
-0.08(-1.10%)
May 20, 2021
7.030
7.280
7.030
7.270
180,408
+0.15(+2.11%)
May 19, 2021
7.060
7.120
6.980
7.120
159,402
-0.03(-0.42%)
May 18, 2021
7.130
7.240
7.070
7.150
145,280
-0.01(-0.14%)
May 17, 2021
7.210
7.360
7.140
7.160
114,298
-0.02(-0.28%)
May 14, 2021
7.020
7.250
6.920
7.180
142,642
+0.17(+2.43%)
May 13, 2021
7.450
7.490
6.960
7.010
341,951
-0.38(-5.14%)
May 12, 2021
7.290
7.450
7.270
7.390
304,056
+0.02(+0.27%)
May 11, 2021
7.480
7.500
7.220
7.370
330,919
-0.23(-3.03%)
May 10, 2021
7.720
7.740
7.580
7.600
240,576
-0.12(-1.55%)
May 07, 2021
7.550
7.790
7.550
7.720
183,281
+0.13(+1.71%)
May 06, 2021
7.810
7.930
7.580
7.590
379,612
-0.25(-3.19%)
May 05, 2021
7.740
7.940
7.650
7.840
324,410
+0.12(+1.55%)
May 04, 2021
8.130
8.130
7.580
7.720
681,839
-0.38(-4.69%)
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.