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
Applied Uv Inc
(NQ:
AUVI
)
0.5899
+0.0049 (+0.84%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 16, 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 28, 2023
3.150
3.250
3.000
3.000
16,617
-0.30(-9.09%)
Apr 27, 2023
3.300
3.400
3.151
3.300
19,580
-0.09(-2.63%)
Apr 26, 2023
3.550
3.550
3.335
3.389
9,555
-0.16(-4.54%)
Apr 25, 2023
3.500
3.550
3.404
3.550
15,753
-0.04(-0.99%)
Apr 24, 2023
3.500
3.650
3.500
3.586
7,878
-0.01(-0.42%)
Apr 21, 2023
3.700
3.700
3.510
3.600
5,346
-0.05(-1.38%)
Apr 20, 2023
3.700
3.700
3.600
3.651
4,731
-0.05(-1.32%)
Apr 19, 2023
3.552
3.800
3.425
3.700
39,130
+0.04(+1.04%)
Apr 18, 2023
3.675
3.865
3.501
3.662
18,363
-0.10(-2.65%)
Apr 17, 2023
3.732
3.875
3.705
3.761
8,597
-0.07(-1.84%)
Apr 14, 2023
3.900
3.901
3.705
3.832
20,692
-0.12(-2.99%)
Apr 13, 2023
4.000
4.000
3.763
3.950
10,205
+0.07(+1.80%)
Apr 12, 2023
4.150
4.166
3.701
3.880
20,811
-0.22(-5.37%)
Apr 11, 2023
3.833
4.100
3.833
4.100
19,122
+0.12(+3.14%)
Apr 10, 2023
3.950
4.000
3.805
3.975
10,718
-0.02(-0.62%)
Apr 06, 2023
3.950
4.180
3.950
4.000
10,102
+0.00(+0.00%)
Apr 05, 2023
4.050
4.150
3.895
4.000
5,474
-0.02(-0.61%)
Apr 04, 2023
3.850
4.189
3.850
4.024
7,398
+0.07(+1.89%)
Apr 03, 2023
4.125
4.200
3.850
3.950
29,541
-0.45(-10.23%)
Mar 31, 2023
4.310
4.500
4.167
4.400
19,770
+0.15(+3.53%)
Mar 30, 2023
4.218
4.300
4.020
4.250
10,385
+0.16(+3.79%)
Mar 29, 2023
4.200
4.243
4.080
4.095
12,864
-0.00(-0.12%)
Mar 28, 2023
4.200
4.349
4.000
4.100
14,898
-0.25(-5.75%)
Mar 27, 2023
4.200
4.450
4.150
4.350
9,206
+0.10(+2.35%)
Mar 24, 2023
4.042
4.349
4.042
4.250
13,146
+0.13(+3.27%)
Mar 23, 2023
4.550
4.550
4.050
4.115
31,846
-0.37(-8.26%)
Mar 22, 2023
4.400
4.900
4.283
4.486
91,147
+0.21(+5.00%)
Mar 21, 2023
4.099
4.335
3.950
4.272
21,226
+0.17(+4.22%)
Mar 20, 2023
4.250
4.250
3.950
4.099
6,708
+0.09(+2.16%)
Mar 17, 2023
4.245
4.245
4.013
4.013
23,717
-0.21(-5.00%)
Mar 16, 2023
4.074
4.224
3.901
4.224
9,309
+0.14(+3.36%)
Mar 15, 2023
4.100
4.240
3.850
4.087
14,034
-0.03(-0.69%)
Mar 14, 2023
4.000
4.250
3.974
4.115
17,120
+0.16(+4.05%)
Mar 13, 2023
4.350
4.350
3.808
3.955
50,325
-0.29(-6.94%)
Mar 10, 2023
4.600
4.600
4.250
4.250
19,927
-0.29(-6.34%)
Mar 09, 2023
4.450
4.537
4.250
4.537
20,973
+0.19(+4.26%)
Mar 08, 2023
4.500
4.600
4.201
4.352
39,975
+0.15(+3.62%)
Mar 07, 2023
4.551
4.600
4.150
4.200
51,163
-0.35(-7.70%)
Mar 06, 2023
5.100
5.150
4.500
4.551
109,071
-0.50(-9.89%)
Mar 03, 2023
4.850
5.100
4.850
5.050
24,872
+0.11(+2.23%)
Mar 02, 2023
4.900
5.000
4.750
4.940
19,391
+0.04(+0.80%)
Mar 01, 2023
5.150
5.400
4.901
4.901
31,829
-0.25(-4.83%)
Feb 28, 2023
5.200
5.400
5.100
5.150
28,803
-0.15(-2.83%)
Feb 27, 2023
5.050
5.300
5.008
5.300
14,465
+0.20(+3.92%)
Feb 24, 2023
5.050
5.300
5.000
5.100
34,843
+0.05(+0.99%)
Feb 23, 2023
5.200
5.401
5.050
5.050
41,103
-0.25(-4.72%)
Feb 22, 2023
5.300
5.495
5.150
5.300
33,788
+0.15(+2.91%)
Feb 21, 2023
5.750
5.750
5.150
5.150
56,594
-0.60(-10.43%)
Feb 17, 2023
5.900
5.900
5.550
5.750
33,122
+0.10(+1.77%)
Feb 16, 2023
5.900
5.900
5.400
5.650
70,299
-0.30(-5.04%)
Feb 15, 2023
6.000
6.050
5.601
5.950
61,125
-0.05(-0.83%)
Feb 14, 2023
6.200
6.200
5.700
6.000
38,496
+0.00(+0.00%)
Feb 13, 2023
5.600
6.245
5.450
6.000
76,491
+0.45(+8.11%)
Feb 10, 2023
5.550
5.750
5.400
5.550
54,153
-0.05(-0.89%)
Feb 09, 2023
6.200
6.200
5.450
5.600
119,142
-0.55(-8.94%)
Feb 08, 2023
6.500
6.535
6.000
6.150
103,225
-0.50(-7.52%)
Feb 07, 2023
6.600
6.800
6.450
6.650
76,204
-0.10(-1.48%)
Feb 06, 2023
7.000
7.040
6.600
6.750
73,114
-0.05(-0.74%)
Feb 03, 2023
6.750
6.950
6.500
6.800
105,864
+0.10(+1.49%)
Feb 02, 2023
6.600
7.025
6.500
6.700
326,615
+0.05(+0.75%)
Feb 01, 2023
6.950
7.050
6.550
6.650
377,568
-0.10(-1.48%)
Jan 31, 2023
6.400
6.907
6.207
6.750
345,943
+0.20(+3.05%)
Jan 30, 2023
7.450
8.300
6.350
6.550
980,946
-1.40(-17.61%)
Jan 27, 2023
7.600
9.700
6.850
7.950
15,194,198
+2.75(+52.88%)
Jan 26, 2023
5.700
5.800
5.150
5.200
153,760
-0.45(-7.96%)
Jan 25, 2023
5.600
5.850
5.300
5.650
23,095
-0.05(-0.88%)
Jan 24, 2023
5.650
5.725
5.458
5.700
14,388
+0.10(+1.79%)
Jan 23, 2023
5.400
5.641
5.250
5.600
18,561
+0.32(+6.16%)
Jan 20, 2023
5.300
5.300
5.051
5.275
14,754
-0.07(-1.40%)
Jan 19, 2023
5.250
5.450
5.175
5.350
13,483
-0.05(-0.93%)
Jan 18, 2023
5.800
6.100
5.254
5.400
42,535
-0.30(-5.26%)
Jan 17, 2023
5.750
5.850
5.600
5.700
29,471
-0.10(-1.72%)
Jan 13, 2023
5.700
5.950
5.500
5.800
26,663
-0.05(-0.85%)
Jan 12, 2023
5.800
5.900
5.471
5.850
72,750
+0.05(+0.86%)
Jan 11, 2023
5.900
5.950
5.400
5.800
53,139
-0.30(-4.92%)
Jan 10, 2023
6.200
6.300
6.000
6.100
68,676
-0.40(-6.15%)
Jan 09, 2023
6.200
6.849
5.660
6.500
220,207
+0.15(+2.36%)
Jan 06, 2023
5.950
6.400
5.650
6.350
159,095
+0.55(+9.48%)
Jan 05, 2023
5.600
5.950
5.400
5.800
143,512
+0.10(+1.75%)
Jan 04, 2023
5.400
5.750
5.050
5.700
111,701
+0.65(+12.92%)
Jan 03, 2023
4.567
5.050
4.500
5.048
102,579
+0.52(+11.57%)
Dec 30, 2022
4.600
4.700
4.475
4.524
53,317
-0.18(-3.73%)
Dec 29, 2022
4.850
4.850
4.500
4.700
60,351
-0.09(-1.98%)
Dec 28, 2022
5.100
5.200
4.400
4.795
378,067
+0.11(+2.28%)
Dec 27, 2022
4.600
4.769
4.150
4.688
88,034
-0.21(-4.34%)
Dec 23, 2022
5.200
5.250
4.674
4.901
119,706
-0.30(-5.76%)
Dec 22, 2022
4.900
5.500
4.900
5.200
145,481
+0.00(+0.00%)
Dec 21, 2022
5.250
5.750
4.950
5.200
401,257
-0.30(-5.45%)
Dec 20, 2022
6.650
7.300
5.000
5.500
5,580,285
+0.30(+5.77%)
Dec 19, 2022
5.300
5.800
5.100
5.200
347,494
-0.20(-3.70%)
Dec 16, 2022
5.750
6.950
5.000
5.400
4,513,564
+0.60(+12.50%)
Dec 15, 2022
4.550
4.800
4.550
4.800
10,747
+0.10(+2.13%)
Dec 14, 2022
5.250
5.300
4.550
4.700
37,160
-0.01(-0.17%)
Dec 13, 2022
4.835
4.888
4.545
4.708
5,796
-0.04(-0.89%)
Dec 12, 2022
4.575
4.946
4.575
4.750
7,060
+0.19(+4.17%)
Dec 09, 2022
4.500
4.800
4.450
4.561
12,247
+0.01(+0.23%)
Dec 08, 2022
4.600
4.650
4.500
4.550
5,641
+0.10(+2.25%)
Dec 07, 2022
4.673
4.673
4.445
4.450
3,422
-0.00(-0.01%)
Dec 06, 2022
4.950
5.100
4.428
4.450
12,308
-0.40(-8.24%)
Dec 05, 2022
4.900
5.247
4.750
4.850
16,230
-0.20(-3.96%)
Dec 02, 2022
4.998
5.237
4.850
5.050
8,062
+0.05(+1.00%)
Dec 01, 2022
4.700
5.000
4.650
5.000
6,886
+0.26(+5.49%)
Nov 30, 2022
4.500
4.740
4.500
4.740
6,401
+0.15(+3.30%)
Nov 29, 2022
4.700
4.829
4.499
4.588
5,553
-0.04(-0.79%)
Nov 28, 2022
4.650
4.750
4.600
4.625
2,252
-0.23(-4.80%)
Nov 25, 2022
4.607
4.868
4.606
4.858
1,635
+0.14(+2.95%)
Nov 23, 2022
4.608
4.929
4.608
4.719
1,202
-0.03(-0.66%)
Nov 22, 2022
4.900
5.250
4.399
4.750
26,564
-0.20(-4.04%)
Nov 21, 2022
4.950
5.100
4.950
4.950
2,486
-0.05(-0.98%)
Nov 18, 2022
4.900
5.200
4.900
5.000
4,382
-0.10(-1.97%)
Nov 17, 2022
5.000
5.250
4.979
5.100
5,469
+0.10(+2.00%)
Nov 16, 2022
4.833
5.050
4.805
5.000
1,312
+0.14(+2.95%)
Nov 15, 2022
4.900
5.006
4.806
4.856
7,689
-0.13(-2.59%)
Nov 14, 2022
5.100
5.200
4.900
4.986
9,653
+0.04(+0.71%)
Nov 11, 2022
5.050
5.200
4.900
4.950
8,348
+0.01(+0.26%)
Nov 10, 2022
4.750
5.050
4.750
4.938
4,309
+0.23(+4.82%)
Nov 09, 2022
4.897
5.200
4.550
4.710
14,936
-0.45(-8.79%)
Nov 08, 2022
5.250
5.250
5.008
5.165
6,486
+0.11(+2.27%)
Nov 07, 2022
4.700
5.250
4.716
5.050
6,079
+0.14(+2.95%)
Nov 04, 2022
5.150
5.288
4.650
4.905
9,022
-0.29(-5.65%)
Nov 03, 2022
5.350
5.356
5.000
5.199
5,678
-0.15(-2.81%)
Nov 02, 2022
5.600
5.750
5.250
5.350
7,412
-0.10(-1.83%)
Nov 01, 2022
5.400
5.600
5.350
5.450
2,487
+0.15(+2.83%)
Oct 31, 2022
5.150
5.446
5.150
5.300
4,381
-0.01(-0.10%)
Oct 28, 2022
5.349
5.500
5.200
5.306
2,750
-0.09(-1.75%)
Oct 27, 2022
5.300
5.500
5.300
5.400
8,096
+0.10(+1.89%)
Oct 26, 2022
5.550
5.550
5.300
5.300
3,837
-0.05(-0.93%)
Oct 25, 2022
5.250
5.425
5.250
5.350
3,839
+0.07(+1.42%)
Oct 24, 2022
5.500
5.500
5.250
5.275
4,929
-0.18(-3.22%)
Oct 21, 2022
5.450
5.604
5.450
5.450
8,537
+0.00(+0.01%)
Oct 20, 2022
5.500
5.726
5.450
5.450
5,049
-0.25(-4.39%)
Oct 19, 2022
6.100
6.100
5.700
5.700
3,657
-0.30(-5.00%)
Oct 18, 2022
6.150
6.150
5.850
6.000
3,391
+0.20(+3.45%)
Oct 17, 2022
6.050
6.050
5.750
5.800
3,411
+0.00(+0.00%)
Oct 14, 2022
5.800
6.000
5.700
5.800
6,159
+0.05(+0.87%)
Oct 13, 2022
5.650
5.850
5.450
5.750
6,131
+0.09(+1.68%)
Oct 12, 2022
6.000
6.000
5.500
5.655
4,659
-0.14(-2.50%)
Oct 11, 2022
5.800
6.160
5.650
5.800
4,009
-0.11(-1.82%)
Oct 10, 2022
6.450
6.550
5.850
5.907
7,016
-0.34(-5.48%)
Oct 07, 2022
6.500
6.550
6.250
6.250
3,544
-0.30(-4.58%)
Oct 06, 2022
6.750
6.950
6.550
6.550
4,850
-0.20(-2.96%)
Oct 05, 2022
6.500
6.950
6.500
6.750
14,599
+0.00(+0.00%)
Oct 04, 2022
6.750
8.050
6.450
6.750
90,867
+0.45(+7.14%)
Oct 03, 2022
6.800
6.801
6.250
6.300
7,894
-0.50(-7.35%)
Sep 30, 2022
6.850
7.000
6.750
6.800
4,385
-0.15(-2.16%)
Sep 29, 2022
6.750
6.994
6.704
6.950
2,619
+0.00(+0.00%)
Sep 28, 2022
6.850
7.050
6.583
6.950
4,912
+0.30(+4.51%)
Sep 27, 2022
6.750
6.950
6.600
6.650
9,158
-0.15(-2.21%)
Sep 26, 2022
6.900
7.350
6.650
6.800
6,940
-0.30(-4.23%)
Sep 23, 2022
7.400
7.473
6.800
7.100
10,603
-0.60(-7.79%)
Sep 22, 2022
7.800
7.795
7.500
7.700
7,681
+0.05(+0.65%)
Sep 21, 2022
8.150
8.250
7.500
7.650
17,387
-0.60(-7.27%)
Sep 20, 2022
8.250
8.500
8.100
8.250
3,102
-0.20(-2.37%)
Sep 19, 2022
8.200
8.650
8.150
8.450
7,452
+0.10(+1.20%)
Sep 16, 2022
8.250
8.350
7.850
8.350
7,675
+0.05(+0.60%)
Sep 15, 2022
8.000
8.850
7.800
8.300
36,233
+0.30(+3.75%)
Sep 14, 2022
8.700
9.000
7.900
8.000
24,702
-0.75(-8.57%)
Sep 13, 2022
8.650
9.500
8.601
8.750
22,999
-0.35(-3.85%)
Sep 12, 2022
8.600
9.800
8.600
9.100
87,285
+0.30(+3.41%)
Sep 09, 2022
8.700
9.100
8.550
8.800
9,855
-0.05(-0.56%)
Sep 08, 2022
9.350
9.350
8.450
8.850
29,047
-0.15(-1.67%)
Sep 07, 2022
8.950
9.000
8.400
9.000
23,605
+0.20(+2.27%)
Sep 06, 2022
8.050
8.800
7.916
8.800
31,633
+0.65(+7.98%)
Sep 02, 2022
8.250
8.306
8.009
8.150
9,571
-0.20(-2.40%)
Sep 01, 2022
8.200
8.450
7.907
8.350
10,518
-0.05(-0.60%)
Aug 31, 2022
8.300
8.950
8.050
8.400
12,463
+0.10(+1.20%)
Aug 30, 2022
8.800
8.800
8.200
8.300
5,474
-0.05(-0.60%)
Aug 29, 2022
8.000
8.550
8.000
8.350
13,589
+0.20(+2.45%)
Aug 26, 2022
8.850
8.899
8.150
8.150
10,379
-0.95(-10.44%)
Aug 25, 2022
9.150
9.150
8.900
9.100
7,541
-0.05(-0.55%)
Aug 24, 2022
8.950
9.218
8.500
9.150
15,691
+0.00(+0.00%)
Aug 23, 2022
9.500
9.500
8.900
9.150
27,940
+0.05(+0.55%)
Aug 22, 2022
8.750
9.200
8.100
9.100
71,447
+0.45(+5.20%)
Aug 19, 2022
8.350
8.700
8.150
8.650
24,231
+0.00(+0.00%)
Aug 18, 2022
9.000
9.002
8.427
8.650
17,301
-0.30(-3.35%)
Aug 17, 2022
8.800
9.000
8.150
8.950
60,660
+0.15(+1.70%)
Aug 16, 2022
9.100
9.800
8.800
8.800
64,295
-1.02(-10.43%)
Aug 15, 2022
9.550
10.22
9.350
9.825
40,536
+0.12(+1.29%)
Aug 12, 2022
9.000
9.900
9.000
9.700
28,885
+0.55(+6.01%)
Aug 11, 2022
9.700
9.700
8.850
9.150
58,257
-0.55(-5.67%)
Aug 10, 2022
9.500
10.45
9.000
9.700
286,076
+0.50(+5.43%)
Aug 09, 2022
8.250
10.50
8.110
9.200
778,394
+0.70(+8.24%)
Aug 08, 2022
8.800
9.200
8.250
8.500
37,558
-0.30(-3.41%)
Aug 05, 2022
7.750
9.200
7.750
8.800
111,773
+0.90(+11.39%)
Aug 04, 2022
7.900
7.992
7.700
7.900
40,975
+0.00(+0.00%)
Aug 03, 2022
8.450
8.450
7.850
7.900
31,425
-0.30(-3.66%)
Aug 02, 2022
8.350
8.550
8.150
8.200
18,296
-0.30(-3.53%)
Aug 01, 2022
8.300
8.700
8.100
8.500
24,859
+0.20(+2.41%)
Jul 29, 2022
9.150
9.450
8.300
8.300
28,608
-0.70(-7.78%)
Jul 28, 2022
8.550
9.106
8.450
9.000
34,152
+0.28(+3.15%)
Jul 27, 2022
8.450
9.050
8.400
8.725
86,356
+0.28(+3.25%)
Jul 26, 2022
9.200
9.200
8.450
8.450
38,353
-1.05(-11.05%)
Jul 25, 2022
9.750
9.793
9.250
9.500
19,952
-0.30(-3.06%)
Jul 22, 2022
10.30
10.30
9.601
9.800
33,734
-0.25(-2.49%)
Jul 21, 2022
10.30
10.55
9.850
10.05
30,011
-0.30(-2.90%)
Jul 20, 2022
11.20
11.20
10.25
10.35
48,129
-0.75(-6.76%)
Jul 19, 2022
11.70
11.70
10.95
11.10
27,207
-0.50(-4.31%)
Jul 18, 2022
11.10
12.00
11.10
11.60
53,847
+0.35(+3.11%)
Jul 15, 2022
11.00
11.35
10.75
11.25
20,907
-0.05(-0.44%)
Jul 14, 2022
11.40
11.74
10.75
11.30
21,387
-0.05(-0.44%)
Jul 13, 2022
10.30
11.45
10.25
11.35
43,874
+0.85(+8.10%)
Jul 12, 2022
11.75
11.90
10.30
10.50
75,306
-0.70(-6.25%)
Jul 11, 2022
11.55
11.70
10.90
11.20
30,573
-0.70(-5.88%)
Jul 08, 2022
10.45
12.13
10.03
11.90
196,012
+1.45(+13.88%)
Jul 07, 2022
9.850
10.80
9.850
10.45
82,864
+0.80(+8.29%)
Jul 06, 2022
10.60
11.00
9.500
9.650
83,089
-0.80(-7.66%)
Jul 05, 2022
10.80
10.90
10.15
10.45
82,914
-0.50(-4.57%)
Jul 01, 2022
11.30
11.30
10.50
10.95
60,877
-0.40(-3.52%)
Jun 30, 2022
10.80
11.35
10.59
11.35
38,762
+0.10(+0.89%)
Jun 29, 2022
10.50
11.35
10.29
11.25
132,282
+0.60(+5.63%)
Jun 28, 2022
11.25
12.00
10.55
10.65
309,989
-0.65(-5.75%)
Jun 27, 2022
11.30
12.35
11.00
11.30
460,138
+0.35(+3.20%)
Jun 24, 2022
11.40
12.65
10.85
10.95
455,749
-0.45(-3.95%)
Jun 23, 2022
11.05
12.50
10.50
11.40
312,277
+0.55(+5.07%)
Jun 22, 2022
11.50
12.15
10.15
10.85
389,772
-0.65(-5.65%)
Jun 21, 2022
14.45
14.90
11.48
11.50
923,757
-0.75(-6.12%)
Jun 17, 2022
14.85
15.42
12.25
12.25
719,713
-2.20(-15.22%)
Jun 16, 2022
16.40
17.15
14.10
14.45
1,623,705
-1.05(-6.77%)
Jun 15, 2022
15.75
21.00
15.10
15.50
6,696,919
-2.85(-15.53%)
Jun 14, 2022
13.85
20.35
12.25
18.35
5,232,862
+4.90(+36.43%)
Jun 13, 2022
12.95
17.20
12.75
13.45
3,575,760
-0.35(-2.54%)
Jun 10, 2022
11.30
14.30
10.40
13.80
1,836,843
+0.05(+0.36%)
Jun 09, 2022
13.00
16.50
12.10
13.75
25,241,386
+4.90(+55.37%)
Jun 08, 2022
10.20
11.45
7.950
8.850
4,015,158
-2.05(-18.81%)
Jun 07, 2022
5.300
11.25
5.150
10.90
3,842,253
+5.35(+96.40%)
Jun 06, 2022
5.300
5.650
5.200
5.550
95,274
+0.20(+3.74%)
Jun 03, 2022
5.250
5.750
5.100
5.350
46,471
+0.05(+0.94%)
Jun 02, 2022
4.950
5.450
4.925
5.300
16,623
+0.38(+7.61%)
Jun 01, 2022
5.000
5.189
4.750
4.925
29,988
-0.01(-0.18%)
May 31, 2022
4.583
5.000
4.550
4.934
30,079
+0.04(+0.90%)
May 27, 2022
4.800
4.975
4.650
4.890
14,818
+0.02(+0.48%)
May 26, 2022
4.950
5.150
4.650
4.867
61,206
+0.12(+2.45%)
May 25, 2022
4.505
4.950
4.505
4.750
33,529
-0.10(-2.06%)
May 24, 2022
5.450
5.450
4.500
4.850
107,146
-0.75(-13.39%)
May 23, 2022
6.300
6.550
5.400
5.600
66,369
-0.75(-11.81%)
May 20, 2022
6.900
6.900
6.200
6.350
96,204
-0.40(-5.93%)
May 19, 2022
6.500
6.850
6.200
6.750
194,135
+0.20(+3.05%)
May 18, 2022
5.800
6.850
5.655
6.550
449,561
+0.05(+0.77%)
May 17, 2022
6.200
7.650
6.100
6.500
14,865,019
+1.30(+25.00%)
May 16, 2022
5.350
5.600
4.750
5.200
44,034
-0.05(-0.95%)
May 13, 2022
5.200
5.750
4.602
5.250
206,704
+0.78(+17.34%)
May 12, 2022
4.450
4.800
4.332
4.474
14,915
+0.02(+0.54%)
May 11, 2022
4.950
5.050
4.351
4.450
15,546
-0.60(-11.88%)
May 10, 2022
5.250
5.250
4.793
5.050
11,053
+0.00(+0.00%)
May 09, 2022
5.500
5.500
5.000
5.050
17,817
-0.60(-10.56%)
May 06, 2022
5.500
5.700
5.250
5.646
9,989
+0.10(+1.74%)
May 05, 2022
6.000
6.122
5.413
5.550
17,764
-0.45(-7.50%)
May 04, 2022
5.450
6.050
5.400
6.000
22,599
+0.65(+12.15%)
May 03, 2022
5.500
5.500
5.300
5.350
5,987
-0.05(-0.93%)
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.