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
Lincoln Educational
(NQ:
LINC
)
11.78
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 20, 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 20, 2024
11.77
12.00
11.77
11.78
78,114
+0.01(+0.08%)
May 17, 2024
11.99
11.99
11.67
11.77
159,365
-0.12(-1.01%)
May 16, 2024
12.01
12.07
11.84
11.89
112,119
-0.12(-1.00%)
May 15, 2024
12.18
12.27
11.98
12.01
85,919
-0.03(-0.25%)
May 14, 2024
12.20
12.24
11.96
12.04
47,596
-0.01(-0.08%)
May 13, 2024
12.26
12.35
11.98
12.05
69,948
-0.09(-0.74%)
May 10, 2024
12.75
12.94
12.12
12.14
89,786
-0.50(-3.96%)
May 09, 2024
12.53
13.05
12.41
12.64
432,798
+0.09(+0.72%)
May 08, 2024
11.85
12.56
11.85
12.55
347,649
+0.65(+5.46%)
May 07, 2024
13.03
13.03
11.86
11.90
293,177
-0.33(-2.70%)
May 06, 2024
11.21
12.43
10.93
12.23
209,971
+1.14(+10.28%)
May 03, 2024
11.40
11.55
10.90
11.09
113,293
-0.14(-1.25%)
May 02, 2024
10.89
11.38
10.82
11.23
104,497
+0.48(+4.47%)
May 01, 2024
10.70
10.95
10.67
10.75
55,986
+0.09(+0.84%)
Apr 30, 2024
10.46
10.76
10.40
10.66
95,594
+0.15(+1.43%)
Apr 29, 2024
10.09
10.51
10.09
10.51
156,799
+0.40(+3.96%)
Apr 26, 2024
10.01
10.19
10.00
10.11
66,261
+0.14(+1.40%)
Apr 25, 2024
9.880
9.990
9.810
9.970
52,244
+0.03(+0.30%)
Apr 24, 2024
9.810
9.970
9.800
9.940
38,092
+0.11(+1.12%)
Apr 23, 2024
9.850
10.02
9.820
9.830
44,526
+0.03(+0.31%)
Apr 22, 2024
9.700
10.01
9.700
9.800
72,849
+0.11(+1.14%)
Apr 19, 2024
9.580
9.730
9.510
9.690
56,840
+0.10(+1.04%)
Apr 18, 2024
9.760
9.770
9.550
9.590
90,974
-0.10(-1.03%)
Apr 17, 2024
9.780
9.847
9.665
9.690
101,599
-0.11(-1.12%)
Apr 16, 2024
9.650
9.845
9.585
9.800
53,064
+0.05(+0.51%)
Apr 15, 2024
9.830
10.10
9.735
9.750
61,952
-0.09(-0.91%)
Apr 12, 2024
9.960
10.03
9.830
9.840
67,476
-0.22(-2.19%)
Apr 11, 2024
9.830
10.06
9.825
10.06
52,876
+0.23(+2.34%)
Apr 10, 2024
9.990
10.06
9.780
9.830
58,412
-0.39(-3.82%)
Apr 09, 2024
10.18
10.22
10.05
10.22
32,912
+0.10(+0.94%)
Apr 08, 2024
10.12
10.30
10.10
10.12
35,482
-0.02(-0.15%)
Apr 05, 2024
9.960
10.20
9.960
10.14
37,704
+0.18(+1.81%)
Apr 04, 2024
10.16
10.16
9.960
9.960
76,186
-0.11(-1.09%)
Apr 03, 2024
10.07
10.16
9.980
10.07
86,780
-0.08(-0.79%)
Apr 02, 2024
10.21
10.27
10.13
10.15
63,844
-0.09(-0.88%)
Apr 01, 2024
10.31
10.58
10.20
10.24
72,751
-0.09(-0.87%)
Mar 28, 2024
10.28
10.40
10.16
10.33
79,495
-0.05(-0.48%)
Mar 27, 2024
10.38
10.48
10.30
10.38
54,572
+0.07(+0.68%)
Mar 26, 2024
10.58
10.62
10.27
10.31
59,659
-0.18(-1.72%)
Mar 25, 2024
10.62
10.78
10.48
10.49
82,944
-0.07(-0.66%)
Mar 22, 2024
10.68
10.72
10.45
10.56
71,415
-0.09(-0.85%)
Mar 21, 2024
10.26
10.81
10.12
10.65
98,811
+0.58(+5.76%)
Mar 20, 2024
10.05
10.13
9.900
10.07
62,592
-0.05(-0.49%)
Mar 19, 2024
9.340
10.12
9.290
10.12
123,806
+0.79(+8.47%)
Mar 18, 2024
9.710
9.770
9.310
9.330
89,252
-0.40(-4.11%)
Mar 15, 2024
9.830
9.830
9.660
9.730
164,432
-0.08(-0.82%)
Mar 14, 2024
10.05
10.05
9.800
9.810
68,119
-0.21(-2.10%)
Mar 13, 2024
10.00
10.02
9.930
10.02
75,707
+0.06(+0.60%)
Mar 12, 2024
9.900
10.03
9.870
9.960
54,979
+0.04(+0.40%)
Mar 11, 2024
9.930
10.09
9.880
9.920
93,172
-0.06(-0.60%)
Mar 08, 2024
10.00
10.40
9.930
9.980
95,200
-0.01(-0.10%)
Mar 07, 2024
10.14
10.37
9.930
9.990
121,302
-0.11(-1.09%)
Mar 06, 2024
9.880
10.18
9.870
10.10
387,146
+0.25(+2.54%)
Mar 05, 2024
9.890
10.00
9.770
9.850
66,186
-0.12(-1.20%)
Mar 04, 2024
9.900
10.02
9.890
9.970
96,717
-0.03(-0.30%)
Mar 01, 2024
10.05
10.05
9.930
10.00
60,804
-0.06(-0.60%)
Feb 29, 2024
10.18
10.18
9.885
10.06
388,716
+0.01(+0.10%)
Feb 28, 2024
10.07
10.29
9.990
10.05
154,065
-0.12(-1.18%)
Feb 27, 2024
10.59
10.59
9.970
10.17
259,719
-0.09(-0.88%)
Feb 26, 2024
10.55
10.68
10.09
10.26
59,572
+0.52(+5.34%)
Feb 23, 2024
9.620
9.820
9.600
9.740
31,451
+0.12(+1.25%)
Feb 22, 2024
9.670
9.705
9.600
9.620
47,064
-0.06(-0.62%)
Feb 21, 2024
9.720
9.770
9.620
9.680
51,819
-0.09(-0.92%)
Feb 20, 2024
9.800
9.860
9.660
9.770
45,782
-0.12(-1.21%)
Feb 16, 2024
10.02
10.06
9.840
9.890
43,624
-0.15(-1.49%)
Feb 15, 2024
10.15
10.15
9.780
10.04
97,174
+0.04(+0.40%)
Feb 14, 2024
9.930
10.17
9.780
10.00
80,392
+0.16(+1.63%)
Feb 13, 2024
10.40
10.40
9.820
9.840
116,420
-0.73(-6.91%)
Feb 12, 2024
10.21
10.60
10.19
10.57
138,216
+0.43(+4.24%)
Feb 09, 2024
10.22
10.22
9.950
10.14
52,792
+0.03(+0.30%)
Feb 08, 2024
10.16
10.31
10.04
10.11
121,558
+0.08(+0.80%)
Feb 07, 2024
10.00
10.18
9.770
10.03
124,059
+0.07(+0.70%)
Feb 06, 2024
9.390
10.00
9.380
9.960
114,614
+0.63(+6.75%)
Feb 05, 2024
9.500
9.500
9.159
9.330
60,063
-0.20(-2.10%)
Feb 02, 2024
9.130
9.590
9.130
9.530
73,572
+0.34(+3.70%)
Feb 01, 2024
9.090
9.240
8.950
9.190
51,474
+0.23(+2.57%)
Jan 31, 2024
9.030
9.120
8.910
8.960
79,395
+0.01(+0.11%)
Jan 30, 2024
9.230
9.230
8.940
8.950
52,709
-0.33(-3.56%)
Jan 29, 2024
9.330
9.330
9.040
9.280
69,461
-0.01(-0.11%)
Jan 26, 2024
9.520
9.550
9.200
9.290
194,237
-0.19(-2.00%)
Jan 25, 2024
9.490
9.630
9.410
9.480
68,243
+0.10(+1.07%)
Jan 24, 2024
9.500
9.690
9.350
9.380
83,424
-0.03(-0.37%)
Jan 23, 2024
9.460
9.540
9.346
9.415
67,634
+0.05(+0.59%)
Jan 22, 2024
9.230
9.470
9.230
9.360
218,873
+0.15(+1.63%)
Jan 19, 2024
9.180
9.270
9.020
9.210
93,940
-0.03(-0.32%)
Jan 18, 2024
9.190
9.320
9.150
9.240
44,333
+0.06(+0.65%)
Jan 17, 2024
9.090
9.320
8.910
9.180
49,707
-0.04(-0.43%)
Jan 16, 2024
9.370
9.730
9.200
9.220
75,587
-0.10(-1.07%)
Jan 12, 2024
9.220
9.390
9.020
9.320
36,394
+0.20(+2.14%)
Jan 11, 2024
9.080
9.170
8.940
9.125
40,962
+0.02(+0.16%)
Jan 10, 2024
8.980
9.130
8.980
9.110
47,599
+0.07(+0.77%)
Jan 09, 2024
9.100
9.130
8.956
9.040
57,805
-0.20(-2.16%)
Jan 08, 2024
8.990
9.320
8.990
9.240
57,045
+0.15(+1.65%)
Jan 05, 2024
9.060
9.230
9.040
9.090
64,983
-0.10(-1.09%)
Jan 04, 2024
9.420
9.500
9.160
9.190
65,028
-0.19(-2.03%)
Jan 03, 2024
9.500
9.780
9.300
9.380
104,452
-0.46(-4.67%)
Jan 02, 2024
9.990
9.990
9.580
9.840
62,782
-0.20(-1.99%)
Dec 29, 2023
10.25
10.25
10.03
10.04
38,608
-0.21(-2.05%)
Dec 28, 2023
10.20
10.35
10.09
10.25
47,578
+0.10(+0.99%)
Dec 27, 2023
9.940
10.21
9.940
10.15
64,271
+0.21(+2.11%)
Dec 26, 2023
9.850
10.00
9.705
9.940
47,825
+0.07(+0.71%)
Dec 22, 2023
10.02
10.13
9.840
9.870
67,638
-0.13(-1.30%)
Dec 21, 2023
9.810
10.07
9.800
10.00
51,147
+0.28(+2.88%)
Dec 20, 2023
9.870
10.15
9.680
9.720
93,206
-0.14(-1.42%)
Dec 19, 2023
9.620
9.980
9.494
9.860
73,212
+0.25(+2.60%)
Dec 18, 2023
9.360
9.660
9.295
9.610
70,135
+0.25(+2.67%)
Dec 15, 2023
9.530
9.530
9.010
9.360
271,071
-0.10(-1.06%)
Dec 14, 2023
9.330
9.535
9.255
9.460
83,823
+0.22(+2.38%)
Dec 13, 2023
9.260
9.310
8.781
9.240
165,938
+0.03(+0.33%)
Dec 12, 2023
9.420
9.420
9.180
9.210
59,371
-0.23(-2.44%)
Dec 11, 2023
9.530
9.780
9.360
9.440
62,130
-0.04(-0.42%)
Dec 08, 2023
9.340
9.570
9.260
9.480
43,701
+0.10(+1.07%)
Dec 07, 2023
9.420
9.420
9.064
9.380
83,244
+0.03(+0.32%)
Dec 06, 2023
9.400
9.545
9.250
9.350
44,626
-0.02(-0.21%)
Dec 05, 2023
9.490
9.490
9.330
9.370
46,773
-0.12(-1.26%)
Dec 04, 2023
9.450
9.620
9.310
9.490
66,302
-0.06(-0.63%)
Dec 01, 2023
9.260
9.570
9.260
9.550
81,191
+0.29(+3.13%)
Nov 30, 2023
9.230
9.270
9.080
9.260
42,062
+0.08(+0.87%)
Nov 29, 2023
9.030
9.370
9.030
9.180
65,325
+0.15(+1.66%)
Nov 28, 2023
9.490
9.490
8.960
9.030
96,310
-0.52(-5.45%)
Nov 27, 2023
9.540
9.640
9.460
9.550
72,308
-0.10(-1.04%)
Nov 24, 2023
9.780
9.920
9.650
9.650
33,896
-0.08(-0.82%)
Nov 22, 2023
9.670
9.770
9.430
9.730
43,017
+0.13(+1.35%)
Nov 21, 2023
9.480
9.750
9.450
9.600
51,388
+0.18(+1.91%)
Nov 20, 2023
9.480
9.540
9.380
9.420
48,199
-0.05(-0.53%)
Nov 17, 2023
9.510
9.580
9.430
9.470
59,079
-0.02(-0.21%)
Nov 16, 2023
9.310
9.610
9.300
9.490
108,234
+0.07(+0.74%)
Nov 15, 2023
9.570
9.630
9.380
9.420
88,262
-0.20(-2.08%)
Nov 14, 2023
9.680
9.680
9.460
9.620
121,817
+0.20(+2.12%)
Nov 13, 2023
9.750
9.880
9.350
9.420
97,571
-0.31(-3.19%)
Nov 10, 2023
8.990
9.740
8.950
9.730
378,376
+0.73(+8.11%)
Nov 09, 2023
8.880
9.160
8.880
9.000
66,544
-0.03(-0.33%)
Nov 08, 2023
9.360
9.365
8.860
9.030
57,609
-0.26(-2.80%)
Nov 07, 2023
9.740
9.740
9.060
9.290
99,690
-0.21(-2.21%)
Nov 06, 2023
9.870
9.990
9.270
9.500
223,922
+0.77(+8.82%)
Nov 03, 2023
8.760
8.960
8.560
8.730
73,271
-0.02(-0.23%)
Nov 02, 2023
8.780
8.850
8.660
8.750
59,436
+0.07(+0.81%)
Nov 01, 2023
8.500
8.720
8.430
8.680
47,440
+0.13(+1.52%)
Oct 31, 2023
8.750
8.750
8.400
8.550
64,307
-0.20(-2.29%)
Oct 30, 2023
8.580
8.850
8.510
8.750
66,748
+0.32(+3.80%)
Oct 27, 2023
8.450
8.500
8.340
8.430
45,995
-0.02(-0.24%)
Oct 26, 2023
8.520
8.520
8.415
8.450
38,025
-0.11(-1.29%)
Oct 25, 2023
8.390
8.600
8.290
8.560
110,009
+0.20(+2.39%)
Oct 24, 2023
8.210
8.490
8.190
8.360
75,660
+0.18(+2.20%)
Oct 23, 2023
8.070
8.250
7.880
8.180
81,622
+0.09(+1.11%)
Oct 20, 2023
8.190
8.210
8.040
8.090
58,883
-0.11(-1.34%)
Oct 19, 2023
8.390
8.475
8.120
8.200
41,505
-0.20(-2.38%)
Oct 18, 2023
8.460
8.500
8.310
8.400
39,044
-0.11(-1.29%)
Oct 17, 2023
8.390
8.650
8.330
8.510
63,692
+0.06(+0.71%)
Oct 16, 2023
8.500
8.530
8.415
8.450
51,173
+0.10(+1.20%)
Oct 13, 2023
8.460
8.600
8.290
8.350
37,787
-0.12(-1.42%)
Oct 12, 2023
8.530
8.570
8.380
8.470
32,682
-0.06(-0.70%)
Oct 11, 2023
8.480
8.560
8.440
8.530
64,595
+0.07(+0.83%)
Oct 10, 2023
8.550
8.780
8.450
8.460
64,237
-0.04(-0.47%)
Oct 09, 2023
8.550
8.590
8.450
8.500
62,558
-0.19(-2.19%)
Oct 06, 2023
8.580
8.770
8.580
8.690
38,827
+0.06(+0.70%)
Oct 05, 2023
8.760
8.760
8.565
8.630
54,339
-0.07(-0.80%)
Oct 04, 2023
8.680
8.780
8.520
8.700
34,632
+0.06(+0.75%)
Oct 03, 2023
8.720
8.720
8.510
8.635
49,935
-0.06(-0.75%)
Oct 02, 2023
8.510
8.850
8.475
8.700
53,403
+0.25(+2.96%)
Sep 29, 2023
8.480
8.543
8.400
8.450
33,647
-0.03(-0.35%)
Sep 28, 2023
8.500
8.540
8.425
8.480
24,340
+0.03(+0.36%)
Sep 27, 2023
8.360
8.705
8.340
8.450
33,517
+0.06(+0.72%)
Sep 26, 2023
8.520
8.720
8.340
8.390
48,936
-0.18(-2.10%)
Sep 25, 2023
8.500
8.620
8.520
8.570
69,190
-0.04(-0.46%)
Sep 22, 2023
8.660
8.845
8.270
8.610
44,016
-0.07(-0.81%)
Sep 21, 2023
8.720
8.740
8.500
8.680
61,566
-0.08(-0.91%)
Sep 20, 2023
9.160
9.170
8.740
8.760
70,151
-0.41(-4.47%)
Sep 19, 2023
8.890
9.250
8.890
9.170
143,724
+0.25(+2.80%)
Sep 18, 2023
8.750
8.990
8.725
8.920
110,268
+0.19(+2.18%)
Sep 15, 2023
8.550
8.800
8.350
8.730
444,204
+0.14(+1.63%)
Sep 14, 2023
8.620
8.632
8.520
8.590
37,892
+0.02(+0.23%)
Sep 13, 2023
8.490
8.640
8.420
8.570
58,032
+0.12(+1.42%)
Sep 12, 2023
8.575
8.575
8.350
8.450
43,589
-0.10(-1.17%)
Sep 11, 2023
8.650
8.670
8.550
8.550
37,361
-0.07(-0.81%)
Sep 08, 2023
8.560
8.630
8.510
8.620
80,430
+0.11(+1.29%)
Sep 07, 2023
8.450
8.630
8.310
8.510
118,505
+0.05(+0.59%)
Sep 06, 2023
8.330
8.540
8.251
8.460
48,384
+0.09(+1.08%)
Sep 05, 2023
8.650
8.660
8.350
8.370
67,153
-0.31(-3.57%)
Sep 01, 2023
8.590
8.760
8.530
8.680
134,646
+0.15(+1.76%)
Aug 31, 2023
8.700
8.700
8.500
8.530
52,007
-0.12(-1.39%)
Aug 30, 2023
8.570
8.710
8.540
8.650
68,070
+0.12(+1.41%)
Aug 29, 2023
8.680
8.800
8.499
8.530
50,134
-0.09(-1.04%)
Aug 28, 2023
8.650
8.800
8.390
8.620
217,141
-0.04(-0.46%)
Aug 25, 2023
8.560
8.760
8.475
8.660
96,849
+0.10(+1.17%)
Aug 24, 2023
8.800
8.800
8.540
8.560
78,720
-0.23(-2.62%)
Aug 23, 2023
8.780
8.800
8.660
8.790
112,689
+0.06(+0.69%)
Aug 22, 2023
8.730
8.800
8.530
8.730
83,910
+0.01(+0.11%)
Aug 21, 2023
8.740
8.790
8.560
8.720
90,078
-0.02(-0.23%)
Aug 18, 2023
8.590
8.820
8.510
8.740
211,794
+0.10(+1.16%)
Aug 17, 2023
8.560
8.740
8.555
8.640
91,212
+0.12(+1.41%)
Aug 16, 2023
8.660
8.760
8.480
8.520
56,021
-0.03(-0.35%)
Aug 15, 2023
8.530
8.730
8.520
8.550
104,195
-0.08(-0.93%)
Aug 14, 2023
8.690
8.768
8.620
8.630
97,025
-0.17(-1.93%)
Aug 11, 2023
9.000
9.000
8.760
8.800
91,007
-0.16(-1.79%)
Aug 10, 2023
9.000
9.000
8.650
8.960
178,275
+0.06(+0.67%)
Aug 09, 2023
8.840
9.000
8.730
8.900
218,082
-0.03(-0.34%)
Aug 08, 2023
8.740
9.250
8.110
8.930
306,010
+0.32(+3.72%)
Aug 07, 2023
7.600
8.710
7.530
8.610
537,692
+1.41(+19.58%)
Aug 04, 2023
7.230
7.240
7.040
7.200
86,029
-0.03(-0.41%)
Aug 03, 2023
7.150
7.300
7.110
7.230
79,308
+0.05(+0.70%)
Aug 02, 2023
7.080
7.200
7.010
7.180
71,946
-0.03(-0.42%)
Aug 01, 2023
7.100
7.290
7.055
7.210
60,814
+0.10(+1.41%)
Jul 31, 2023
7.220
7.270
7.055
7.110
38,815
-0.09(-1.25%)
Jul 28, 2023
7.190
7.350
7.170
7.200
160,576
+0.04(+0.56%)
Jul 27, 2023
7.010
7.220
7.010
7.160
83,550
+0.04(+0.56%)
Jul 26, 2023
6.910
7.195
6.910
7.120
86,790
+0.19(+2.67%)
Jul 25, 2023
6.780
6.940
6.780
6.935
36,880
+0.11(+1.69%)
Jul 24, 2023
6.510
6.865
6.510
6.820
79,495
+0.33(+5.00%)
Jul 21, 2023
6.540
6.540
6.456
6.495
71,993
+0.01(+0.23%)
Jul 20, 2023
6.480
6.490
6.350
6.480
49,608
+0.02(+0.31%)
Jul 19, 2023
6.500
6.500
6.390
6.460
54,303
-0.04(-0.62%)
Jul 18, 2023
6.310
6.510
6.310
6.500
63,941
+0.20(+3.17%)
Jul 17, 2023
6.040
6.350
6.040
6.300
85,032
+0.24(+3.96%)
Jul 14, 2023
6.150
6.160
5.995
6.060
135,242
-0.09(-1.46%)
Jul 13, 2023
6.250
6.300
6.120
6.150
76,574
-0.13(-2.07%)
Jul 12, 2023
6.360
6.410
6.240
6.280
83,485
-0.08(-1.26%)
Jul 11, 2023
6.280
6.380
6.220
6.360
170,002
+0.08(+1.27%)
Jul 10, 2023
6.420
6.500
6.250
6.280
38,333
-0.15(-2.33%)
Jul 07, 2023
6.400
6.520
6.400
6.430
143,857
+0.07(+1.10%)
Jul 06, 2023
6.570
6.570
6.350
6.360
126,177
-0.15(-2.30%)
Jul 05, 2023
6.520
6.565
6.428
6.510
109,815
-0.09(-1.36%)
Jul 03, 2023
6.700
6.800
6.540
6.600
31,824
-0.14(-2.08%)
Jun 30, 2023
6.740
6.760
6.550
6.740
107,959
+0.09(+1.35%)
Jun 29, 2023
6.540
6.710
6.500
6.650
144,727
+0.07(+1.06%)
Jun 28, 2023
6.510
6.630
6.380
6.580
148,511
+0.12(+1.86%)
Jun 27, 2023
6.500
6.500
6.220
6.460
139,619
+0.03(+0.47%)
Jun 26, 2023
6.280
6.540
6.190
6.430
219,377
+0.18(+2.88%)
Jun 23, 2023
6.510
6.640
6.150
6.250
2,788,389
-0.29(-4.43%)
Jun 22, 2023
6.570
6.670
6.530
6.540
97,065
-0.05(-0.76%)
Jun 21, 2023
6.550
6.720
6.440
6.590
117,450
+0.01(+0.15%)
Jun 20, 2023
6.660
6.780
6.580
6.580
132,828
-0.07(-1.05%)
Jun 16, 2023
6.390
6.750
6.390
6.650
187,058
+0.21(+3.26%)
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.