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
Destination XL Group
(NQ:
DXLG
)
3.490
UNCHANGED
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 (%)
Apr 28, 2023
4.360
4.420
4.270
4.390
613,398
+0.02(+0.46%)
Apr 27, 2023
4.530
4.550
4.350
4.370
517,388
-0.16(-3.53%)
Apr 26, 2023
4.420
4.630
4.410
4.530
601,480
+0.11(+2.49%)
Apr 25, 2023
4.580
4.620
4.410
4.420
401,039
-0.18(-3.91%)
Apr 24, 2023
4.660
4.670
4.440
4.600
1,019,686
-0.05(-1.08%)
Apr 21, 2023
4.720
4.760
4.635
4.650
958,507
-0.09(-1.90%)
Apr 20, 2023
4.670
4.810
4.650
4.740
778,800
+0.06(+1.28%)
Apr 19, 2023
4.880
4.935
4.670
4.680
831,849
-0.21(-4.29%)
Apr 18, 2023
5.060
5.135
4.875
4.890
494,382
-0.16(-3.17%)
Apr 17, 2023
4.910
5.070
4.880
5.050
921,650
+0.14(+2.85%)
Apr 14, 2023
4.970
5.050
4.810
4.910
1,096,353
-0.06(-1.21%)
Apr 13, 2023
5.170
5.210
4.900
4.970
1,114,031
-0.18(-3.50%)
Apr 12, 2023
5.480
5.495
5.115
5.150
704,371
-0.30(-5.50%)
Apr 11, 2023
5.430
5.490
5.370
5.450
475,423
+0.02(+0.37%)
Apr 10, 2023
5.490
5.560
5.410
5.430
513,952
-0.06(-1.09%)
Apr 06, 2023
5.440
5.510
5.410
5.490
318,309
+0.03(+0.55%)
Apr 05, 2023
5.580
5.580
5.440
5.460
415,630
-0.12(-2.15%)
Apr 04, 2023
5.710
5.760
5.560
5.580
412,231
-0.11(-1.93%)
Apr 03, 2023
5.610
5.705
5.545
5.690
456,139
+0.18(+3.27%)
Mar 31, 2023
5.370
5.540
5.360
5.510
2,490,707
+0.17(+3.18%)
Mar 30, 2023
5.330
5.430
5.300
5.340
467,498
+0.06(+1.14%)
Mar 29, 2023
5.210
5.300
5.160
5.280
635,560
+0.09(+1.73%)
Mar 28, 2023
5.040
5.275
5.040
5.190
546,636
+0.16(+3.18%)
Mar 27, 2023
5.100
5.140
5.000
5.030
594,371
-0.07(-1.37%)
Mar 24, 2023
5.160
5.160
4.961
5.100
636,295
-0.08(-1.54%)
Mar 23, 2023
5.160
5.280
5.090
5.180
890,106
+0.06(+1.17%)
Mar 22, 2023
5.160
5.236
5.080
5.120
716,199
-0.04(-0.78%)
Mar 21, 2023
5.280
5.400
5.160
5.160
710,396
-0.04(-0.77%)
Mar 20, 2023
5.050
5.400
5.050
5.200
1,197,580
-0.23(-4.24%)
Mar 17, 2023
6.080
6.080
5.055
5.430
2,531,602
-0.73(-11.85%)
Mar 16, 2023
6.100
6.320
6.000
6.160
1,678,834
+0.44(+7.69%)
Mar 15, 2023
5.770
5.840
5.690
5.720
998,596
-0.18(-3.05%)
Mar 14, 2023
5.760
5.965
5.760
5.900
1,069,466
+0.24(+4.24%)
Mar 13, 2023
5.890
5.890
5.421
5.660
1,157,133
-0.34(-5.67%)
Mar 10, 2023
6.130
6.130
5.970
6.000
721,093
-0.13(-2.12%)
Mar 09, 2023
6.000
6.260
5.990
6.130
611,538
+0.09(+1.49%)
Mar 08, 2023
5.890
6.140
5.890
6.040
449,113
+0.17(+2.90%)
Mar 07, 2023
5.840
5.940
5.830
5.870
509,812
+0.01(+0.17%)
Mar 06, 2023
6.210
6.270
5.810
5.860
921,467
-0.34(-5.48%)
Mar 03, 2023
6.090
6.220
6.050
6.200
345,168
+0.14(+2.31%)
Mar 02, 2023
5.950
6.170
5.950
6.060
401,565
+0.06(+1.00%)
Mar 01, 2023
5.940
6.080
5.920
6.000
335,870
+0.02(+0.33%)
Feb 28, 2023
5.910
6.030
5.900
5.980
340,983
+0.07(+1.18%)
Feb 27, 2023
5.920
5.980
5.895
5.910
286,385
+0.00(+0.00%)
Feb 24, 2023
5.950
5.970
5.885
5.910
382,258
-0.12(-1.99%)
Feb 23, 2023
5.970
6.055
5.905
6.030
724,940
+0.09(+1.52%)
Feb 22, 2023
5.820
5.985
5.750
5.940
861,384
+0.13(+2.24%)
Feb 21, 2023
6.200
6.200
5.790
5.810
729,136
-0.41(-6.59%)
Feb 17, 2023
6.340
6.380
6.140
6.220
678,284
-0.08(-1.27%)
Feb 16, 2023
6.470
6.520
6.280
6.300
683,140
-0.25(-3.82%)
Feb 15, 2023
6.560
6.590
6.470
6.550
322,569
-0.05(-0.76%)
Feb 14, 2023
6.730
6.765
6.540
6.600
445,600
-0.16(-2.37%)
Feb 13, 2023
6.700
6.770
6.410
6.760
513,732
+0.07(+1.05%)
Feb 10, 2023
6.710
6.715
6.580
6.690
561,622
-0.05(-0.74%)
Feb 09, 2023
6.900
7.025
6.730
6.740
404,017
-0.03(-0.44%)
Feb 08, 2023
6.890
6.930
6.730
6.770
692,860
-0.17(-2.45%)
Feb 07, 2023
7.100
7.270
6.810
6.940
672,810
-0.21(-2.94%)
Feb 06, 2023
7.390
7.390
7.145
7.150
576,490
-0.24(-3.25%)
Feb 03, 2023
7.340
7.440
7.255
7.390
629,012
+0.04(+0.54%)
Feb 02, 2023
7.460
7.570
7.280
7.350
628,557
-0.04(-0.54%)
Feb 01, 2023
7.170
7.460
7.160
7.390
567,955
+0.26(+3.65%)
Jan 31, 2023
7.110
7.310
7.095
7.130
661,073
+0.01(+0.14%)
Jan 30, 2023
7.300
7.310
7.100
7.120
376,619
-0.24(-3.26%)
Jan 27, 2023
7.450
7.532
7.290
7.360
686,076
-0.07(-0.94%)
Jan 26, 2023
7.380
7.540
7.245
7.430
464,249
+0.09(+1.23%)
Jan 25, 2023
7.190
7.410
7.010
7.340
363,828
+0.14(+1.94%)
Jan 24, 2023
7.110
7.279
7.070
7.200
453,712
+0.06(+0.84%)
Jan 23, 2023
6.950
7.165
6.860
7.140
747,502
+0.24(+3.48%)
Jan 20, 2023
6.650
6.905
6.530
6.900
539,787
+0.34(+5.18%)
Jan 19, 2023
6.770
6.770
6.500
6.560
501,552
-0.21(-3.10%)
Jan 18, 2023
6.980
7.110
6.730
6.770
547,985
-0.22(-3.15%)
Jan 17, 2023
6.900
7.020
6.730
6.990
476,297
+0.00(+0.00%)
Jan 13, 2023
6.810
7.085
6.810
6.990
633,655
+0.04(+0.58%)
Jan 12, 2023
7.000
7.075
6.900
6.950
661,570
-0.04(-0.57%)
Jan 11, 2023
7.100
7.185
6.935
6.990
650,910
-0.03(-0.43%)
Jan 10, 2023
6.750
7.050
6.740
7.020
834,632
+0.26(+3.85%)
Jan 09, 2023
6.800
6.900
6.610
6.760
730,523
+0.04(+0.52%)
Jan 06, 2023
6.750
6.935
6.710
6.725
556,187
+0.03(+0.52%)
Jan 05, 2023
6.750
6.825
6.610
6.690
418,378
-0.11(-1.62%)
Jan 04, 2023
6.640
6.850
6.515
6.800
441,327
+0.26(+3.98%)
Jan 03, 2023
6.790
6.820
6.460
6.540
742,948
-0.21(-3.11%)
Dec 30, 2022
6.570
6.775
6.570
6.750
698,003
+0.17(+2.58%)
Dec 29, 2022
6.400
6.610
6.380
6.580
558,957
+0.19(+2.97%)
Dec 28, 2022
6.420
6.550
6.295
6.390
333,421
-0.02(-0.31%)
Dec 27, 2022
6.410
6.569
6.390
6.410
426,461
-0.04(-0.62%)
Dec 23, 2022
6.150
6.450
6.130
6.450
382,579
+0.32(+5.22%)
Dec 22, 2022
6.220
6.235
6.085
6.130
487,422
-0.19(-3.01%)
Dec 21, 2022
6.140
6.320
6.080
6.320
449,375
+0.29(+4.81%)
Dec 20, 2022
6.030
6.100
5.945
6.030
426,488
-0.05(-0.82%)
Dec 19, 2022
6.000
6.120
5.960
6.080
454,501
+0.04(+0.66%)
Dec 16, 2022
6.060
6.150
5.990
6.040
775,363
-0.05(-0.82%)
Dec 15, 2022
6.160
6.245
6.050
6.090
540,884
-0.15(-2.40%)
Dec 14, 2022
6.360
6.465
6.145
6.240
625,253
-0.12(-1.89%)
Dec 13, 2022
6.480
6.525
6.265
6.360
839,091
+0.16(+2.58%)
Dec 12, 2022
6.190
6.350
6.170
6.200
501,731
+0.02(+0.32%)
Dec 09, 2022
6.300
6.380
6.170
6.180
400,377
-0.25(-3.89%)
Dec 08, 2022
6.330
6.490
6.280
6.430
431,927
+0.10(+1.58%)
Dec 07, 2022
6.350
6.520
6.280
6.330
693,565
-0.04(-0.63%)
Dec 06, 2022
6.430
6.600
6.315
6.370
872,182
-0.06(-0.93%)
Dec 05, 2022
6.720
6.780
6.390
6.430
862,106
-0.35(-5.16%)
Dec 02, 2022
6.650
6.870
6.545
6.780
795,329
+0.06(+0.89%)
Dec 01, 2022
6.710
6.840
6.640
6.720
759,053
+0.06(+0.90%)
Nov 30, 2022
6.870
6.890
6.610
6.660
765,377
-0.25(-3.62%)
Nov 29, 2022
6.910
7.140
6.605
6.910
950,662
-0.03(-0.43%)
Nov 28, 2022
7.180
7.235
6.920
6.940
679,172
-0.26(-3.61%)
Nov 25, 2022
7.080
7.210
7.045
7.200
470,960
+0.10(+1.41%)
Nov 23, 2022
6.940
7.200
6.885
7.100
865,284
+0.12(+1.72%)
Nov 22, 2022
6.800
7.080
6.705
6.980
873,279
+0.28(+4.18%)
Nov 21, 2022
6.540
6.807
6.530
6.700
1,020,612
+0.09(+1.36%)
Nov 18, 2022
6.650
6.900
6.395
6.610
1,031,082
+0.18(+2.80%)
Nov 17, 2022
7.030
7.030
6.110
6.430
1,090,991
-0.33(-4.88%)
Nov 16, 2022
6.780
6.810
6.500
6.760
1,745,477
-0.13(-1.89%)
Nov 15, 2022
6.810
7.024
6.729
6.890
1,568,924
+0.26(+3.92%)
Nov 14, 2022
6.780
7.030
6.620
6.630
1,115,718
-0.17(-2.50%)
Nov 11, 2022
6.910
7.030
6.700
6.800
1,225,726
-0.12(-1.73%)
Nov 10, 2022
6.730
7.010
6.610
6.920
1,175,718
+0.51(+7.96%)
Nov 09, 2022
6.670
6.760
6.310
6.410
787,743
-0.29(-4.33%)
Nov 08, 2022
7.000
7.000
6.580
6.700
959,623
-0.24(-3.46%)
Nov 07, 2022
6.750
6.950
6.650
6.940
657,966
+0.18(+2.66%)
Nov 04, 2022
6.685
6.905
6.520
6.760
549,958
+0.11(+1.65%)
Nov 03, 2022
6.500
6.855
6.291
6.650
598,524
+0.12(+1.84%)
Nov 02, 2022
6.660
6.470
6.530
550,253
-0.22(-3.26%)
Nov 01, 2022
6.770
6.850
6.635
6.750
410,120
+0.07(+1.05%)
Oct 31, 2022
6.740
6.745
6.410
6.680
641,671
-0.07(-1.04%)
Oct 28, 2022
6.570
6.760
6.460
6.750
515,782
+0.18(+2.74%)
Oct 27, 2022
6.710
6.800
6.520
6.570
571,567
-0.12(-1.79%)
Oct 26, 2022
6.630
6.770
6.620
6.690
633,259
+0.10(+1.52%)
Oct 25, 2022
6.100
6.600
6.100
6.590
1,152,020
+0.44(+7.15%)
Oct 24, 2022
6.230
6.305
6.070
6.150
736,876
-0.07(-1.13%)
Oct 21, 2022
6.180
6.299
6.120
6.220
772,300
+0.08(+1.30%)
Oct 20, 2022
6.280
6.320
6.050
6.140
929,369
-0.11(-1.76%)
Oct 19, 2022
6.130
6.260
6.045
6.250
785,055
+0.14(+2.29%)
Oct 18, 2022
5.920
6.160
5.920
6.110
802,134
+0.21(+3.56%)
Oct 17, 2022
5.700
5.980
5.670
5.900
619,537
+0.30(+5.36%)
Oct 14, 2022
5.820
5.840
5.590
5.600
423,227
-0.20(-3.45%)
Oct 13, 2022
5.710
5.875
5.510
5.800
548,596
+0.02(+0.35%)
Oct 12, 2022
5.860
5.880
5.720
5.780
451,566
-0.14(-2.36%)
Oct 11, 2022
5.730
5.990
5.600
5.920
996,753
+0.20(+3.50%)
Oct 10, 2022
5.790
5.870
5.500
5.720
599,006
-0.15(-2.56%)
Oct 07, 2022
6.090
6.090
5.810
5.870
348,725
-0.22(-3.61%)
Oct 06, 2022
5.880
6.140
5.850
6.090
818,564
+0.21(+3.57%)
Oct 05, 2022
5.750
5.940
5.620
5.880
429,724
+0.11(+1.91%)
Oct 04, 2022
5.820
5.910
5.650
5.770
518,666
+0.02(+0.35%)
Oct 03, 2022
5.480
5.810
5.370
5.750
709,909
+0.33(+6.09%)
Sep 30, 2022
5.340
5.505
5.110
5.420
2,670,631
-0.01(-0.18%)
Sep 29, 2022
5.460
5.520
5.350
5.430
543,485
-0.17(-3.04%)
Sep 28, 2022
5.520
5.670
5.420
5.600
711,823
+0.10(+1.82%)
Sep 27, 2022
5.460
5.685
5.290
5.500
648,001
+0.07(+1.29%)
Sep 26, 2022
5.310
5.550
5.280
5.430
688,646
+0.13(+2.45%)
Sep 23, 2022
5.330
5.390
5.195
5.300
514,597
-0.17(-3.11%)
Sep 22, 2022
5.690
5.700
5.375
5.470
553,967
-0.25(-4.37%)
Sep 21, 2022
5.830
5.920
5.675
5.720
410,640
-0.15(-2.56%)
Sep 20, 2022
5.980
6.010
5.740
5.870
466,809
-0.12(-2.00%)
Sep 19, 2022
5.770
6.050
5.710
5.990
526,052
+0.16(+2.74%)
Sep 16, 2022
5.900
5.960
5.630
5.830
1,964,170
-0.14(-2.35%)
Sep 15, 2022
5.870
6.160
5.870
5.970
643,204
+0.06(+1.02%)
Sep 14, 2022
6.080
6.140
5.860
5.910
617,280
-0.09(-1.50%)
Sep 13, 2022
6.000
6.180
5.830
6.000
722,831
-0.19(-3.07%)
Sep 12, 2022
6.210
6.370
6.160
6.190
473,327
+0.03(+0.49%)
Sep 09, 2022
6.000
6.220
6.000
6.160
668,774
+0.18(+3.01%)
Sep 08, 2022
6.050
6.050
5.845
5.980
925,752
+0.05(+0.84%)
Sep 07, 2022
5.700
5.975
5.700
5.930
606,769
+0.23(+4.04%)
Sep 06, 2022
5.750
5.970
5.670
5.700
583,396
+0.00(+0.00%)
Sep 02, 2022
5.640
5.820
5.450
5.700
756,418
+0.06(+1.06%)
Sep 01, 2022
5.500
5.690
5.450
5.640
560,590
+0.13(+2.36%)
Aug 31, 2022
5.880
5.900
5.430
5.510
703,856
-0.39(-6.61%)
Aug 30, 2022
5.850
5.970
5.841
5.900
785,485
+0.10(+1.72%)
Aug 29, 2022
5.540
5.815
5.510
5.800
1,295,596
+0.22(+3.94%)
Aug 26, 2022
5.040
5.650
4.975
5.580
2,540,294
+0.55(+10.93%)
Aug 25, 2022
4.980
5.060
4.660
5.030
3,049,984
+0.83(+19.76%)
Aug 24, 2022
4.290
4.315
4.170
4.200
739,812
-0.12(-2.78%)
Aug 23, 2022
4.310
4.415
4.260
4.320
555,469
-0.01(-0.23%)
Aug 22, 2022
4.340
4.410
4.255
4.330
572,396
-0.06(-1.37%)
Aug 19, 2022
4.250
4.445
4.180
4.390
504,849
+0.09(+2.09%)
Aug 18, 2022
4.330
4.430
4.250
4.300
343,926
-0.08(-1.83%)
Aug 17, 2022
4.470
4.490
4.290
4.380
413,186
-0.11(-2.45%)
Aug 16, 2022
4.420
4.580
4.395
4.490
455,737
+0.06(+1.35%)
Aug 15, 2022
4.260
4.465
4.151
4.430
298,308
+0.15(+3.50%)
Aug 12, 2022
4.230
4.290
4.035
4.280
708,721
+0.09(+2.15%)
Aug 11, 2022
4.450
4.590
4.140
4.190
702,536
-0.25(-5.63%)
Aug 10, 2022
4.520
4.630
4.340
4.440
738,540
+0.02(+0.45%)
Aug 09, 2022
4.470
4.500
4.300
4.420
262,553
-0.09(-2.00%)
Aug 08, 2022
4.430
4.619
4.430
4.510
445,293
+0.08(+1.81%)
Aug 05, 2022
4.290
4.480
4.260
4.430
233,985
+0.07(+1.61%)
Aug 04, 2022
4.360
4.410
4.221
4.360
195,718
-0.01(-0.23%)
Aug 03, 2022
4.140
4.400
4.140
4.370
207,142
+0.25(+6.07%)
Aug 02, 2022
4.060
4.145
4.000
4.120
322,382
+0.01(+0.24%)
Aug 01, 2022
4.100
4.170
3.990
4.110
353,384
-0.03(-0.72%)
Jul 29, 2022
4.250
4.250
4.110
4.140
358,853
-0.11(-2.59%)
Jul 28, 2022
4.180
4.300
4.050
4.250
272,600
+0.07(+1.67%)
Jul 27, 2022
4.000
4.185
3.910
4.180
268,392
+0.20(+5.03%)
Jul 26, 2022
4.190
4.205
3.930
3.980
361,252
-0.27(-6.35%)
Jul 25, 2022
4.290
4.340
4.220
4.250
208,177
-0.05(-1.16%)
Jul 22, 2022
4.360
4.400
4.180
4.300
258,165
-0.05(-1.15%)
Jul 21, 2022
4.320
4.380
4.150
4.350
297,092
-0.01(-0.23%)
Jul 20, 2022
4.270
4.405
4.170
4.360
491,000
+0.12(+2.83%)
Jul 19, 2022
4.070
4.310
4.070
4.240
487,321
+0.22(+5.47%)
Jul 18, 2022
3.950
4.130
3.950
4.020
379,037
+0.09(+2.29%)
Jul 15, 2022
3.730
3.946
3.670
3.930
653,565
+0.29(+7.97%)
Jul 14, 2022
3.630
3.670
3.550
3.640
378,354
-0.04(-1.09%)
Jul 13, 2022
3.460
3.735
3.420
3.680
432,699
+0.12(+3.37%)
Jul 12, 2022
3.520
3.655
3.510
3.560
353,360
+0.05(+1.42%)
Jul 11, 2022
3.630
3.670
3.480
3.510
290,957
-0.14(-3.84%)
Jul 08, 2022
3.640
3.715
3.585
3.650
521,321
-0.04(-1.08%)
Jul 07, 2022
3.530
3.710
3.530
3.690
409,935
+0.18(+5.13%)
Jul 06, 2022
3.600
3.630
3.465
3.510
481,449
-0.13(-3.57%)
Jul 05, 2022
3.330
3.640
3.330
3.640
557,788
+0.22(+6.43%)
Jul 01, 2022
3.340
3.500
3.270
3.420
728,563
+0.03(+0.88%)
Jun 30, 2022
3.430
3.495
3.350
3.390
714,861
-0.10(-2.87%)
Jun 29, 2022
3.670
3.700
3.455
3.490
707,909
-0.19(-5.16%)
Jun 28, 2022
3.850
4.050
3.630
3.680
581,166
-0.18(-4.66%)
Jun 27, 2022
3.720
4.020
3.650
3.860
886,650
+0.19(+5.18%)
Jun 24, 2022
3.730
4.000
3.570
3.670
7,034,102
-0.05(-1.34%)
Jun 23, 2022
3.730
3.780
3.555
3.720
807,814
+0.02(+0.54%)
Jun 22, 2022
3.800
3.930
3.670
3.700
664,938
-0.18(-4.64%)
Jun 21, 2022
4.100
4.280
3.880
3.880
637,741
-0.21(-5.13%)
Jun 17, 2022
3.940
4.150
3.880
4.090
582,085
+0.18(+4.60%)
Jun 16, 2022
4.130
4.180
3.880
3.910
649,927
-0.33(-7.78%)
Jun 15, 2022
4.250
4.400
4.051
4.240
602,199
+0.03(+0.71%)
Jun 14, 2022
4.140
4.270
4.100
4.210
233,251
+0.07(+1.69%)
Jun 13, 2022
4.300
4.400
4.100
4.140
671,829
-0.34(-7.59%)
Jun 10, 2022
4.430
4.590
4.410
4.480
319,771
-0.10(-2.18%)
Jun 09, 2022
4.540
4.705
4.515
4.580
463,914
-0.06(-1.29%)
Jun 08, 2022
4.610
4.800
4.540
4.640
595,862
+0.01(+0.22%)
Jun 07, 2022
4.530
4.700
4.440
4.630
734,209
-0.04(-0.86%)
Jun 06, 2022
4.880
4.880
4.620
4.670
691,231
-0.09(-1.89%)
Jun 03, 2022
4.810
4.880
4.650
4.760
661,770
-0.11(-2.26%)
Jun 02, 2022
4.700
4.930
4.675
4.870
929,493
+0.21(+4.51%)
Jun 01, 2022
4.700
4.800
4.635
4.660
618,170
-0.02(-0.43%)
May 31, 2022
4.470
4.770
4.460
4.680
1,036,518
+0.24(+5.41%)
May 27, 2022
4.390
4.520
4.359
4.440
840,697
+0.04(+0.91%)
May 26, 2022
4.640
4.700
4.230
4.400
2,379,739
+0.20(+4.76%)
May 25, 2022
3.700
4.210
3.700
4.200
1,252,440
+0.51(+13.82%)
May 24, 2022
4.040
4.200
3.670
3.690
2,232,756
-0.44(-10.65%)
May 23, 2022
4.160
4.220
3.960
4.130
552,234
+0.00(+0.00%)
May 20, 2022
4.140
4.250
3.930
4.130
892,256
+0.09(+2.23%)
May 19, 2022
3.970
4.155
3.930
4.040
938,212
-0.01(-0.25%)
May 18, 2022
4.670
4.670
4.010
4.050
1,352,359
-0.69(-14.56%)
May 17, 2022
4.510
4.740
4.445
4.740
1,010,124
+0.34(+7.73%)
May 16, 2022
4.300
4.510
4.290
4.400
359,694
+0.04(+0.92%)
May 13, 2022
4.190
4.510
4.190
4.360
343,200
+0.22(+5.31%)
May 12, 2022
3.850
4.290
3.810
4.140
812,518
+0.22(+5.75%)
May 11, 2022
3.920
4.160
3.770
3.915
580,191
-0.02(-0.63%)
May 10, 2022
4.190
4.190
3.800
3.940
677,690
-0.21(-5.06%)
May 09, 2022
4.360
4.390
4.090
4.150
536,681
-0.32(-7.16%)
May 06, 2022
4.850
4.880
4.450
4.470
561,886
-0.42(-8.59%)
May 05, 2022
4.970
4.990
4.770
4.890
264,091
-0.19(-3.74%)
May 04, 2022
5.090
5.110
4.790
5.080
349,736
+0.03(+0.59%)
May 03, 2022
5.120
5.180
4.950
5.050
352,647
-0.07(-1.37%)
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.