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
Nikola Corp
(NQ:
NKLA
)
0.4951
-0.0001 (-0.02%)
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 (%)
Oct 31, 2022
3.200
3.810
3.175
3.790
22,211,312
+0.59(+18.44%)
Oct 28, 2022
3.070
3.230
3.035
3.200
6,419,809
+0.13(+4.23%)
Oct 27, 2022
3.180
3.220
3.030
3.070
6,387,581
-0.07(-2.23%)
Oct 26, 2022
3.060
3.210
3.050
3.140
10,019,307
+0.03(+0.96%)
Oct 25, 2022
2.950
3.195
2.950
3.110
12,493,131
+0.16(+5.42%)
Oct 24, 2022
2.980
2.990
2.820
2.950
8,018,860
-0.06(-1.99%)
Oct 21, 2022
2.880
3.040
2.820
3.010
12,663,452
+0.13(+4.51%)
Oct 20, 2022
2.870
2.960
2.840
2.880
12,009,955
-0.02(-0.69%)
Oct 19, 2022
3.010
3.020
2.800
2.900
15,452,538
-0.16(-5.23%)
Oct 18, 2022
3.070
3.150
2.980
3.060
13,025,239
+0.09(+3.03%)
Oct 17, 2022
3.070
3.130
2.930
2.970
12,757,048
-0.09(-2.94%)
Oct 14, 2022
3.150
3.235
2.870
3.060
18,210,794
-0.04(-1.29%)
Oct 13, 2022
2.900
3.110
2.820
3.100
11,983,776
+0.10(+3.33%)
Oct 12, 2022
2.990
3.040
2.870
3.000
10,412,947
+0.01(+0.33%)
Oct 11, 2022
2.980
3.100
2.840
2.990
11,507,361
-0.01(-0.33%)
Oct 10, 2022
3.260
3.290
2.880
3.000
13,301,698
-0.25(-7.69%)
Oct 07, 2022
3.490
3.510
3.220
3.250
13,178,735
-0.29(-8.19%)
Oct 06, 2022
3.750
3.800
3.520
3.540
8,965,645
-0.16(-4.32%)
Oct 05, 2022
3.820
3.845
3.590
3.700
11,297,203
-0.22(-5.61%)
Oct 04, 2022
3.660
3.930
3.630
3.920
11,668,626
+0.40(+11.36%)
Oct 03, 2022
3.570
3.590
3.350
3.520
7,284,268
+0.00(+0.00%)
Sep 30, 2022
3.560
3.660
3.510
3.520
7,413,910
-0.05(-1.40%)
Sep 29, 2022
3.900
3.910
3.520
3.570
12,405,390
-0.37(-9.39%)
Sep 28, 2022
3.920
3.980
3.830
3.940
7,418,384
+0.04(+1.03%)
Sep 27, 2022
3.940
4.050
3.780
3.900
11,807,148
+0.05(+1.30%)
Sep 26, 2022
3.940
4.096
3.830
3.850
11,811,865
-0.04(-1.03%)
Sep 23, 2022
4.010
4.050
3.820
3.890
15,316,595
-0.19(-4.66%)
Sep 22, 2022
4.420
4.450
3.950
4.080
22,549,012
-0.30(-6.85%)
Sep 21, 2022
4.560
4.560
4.100
4.380
20,034,332
-0.18(-3.95%)
Sep 20, 2022
4.640
4.700
4.520
4.560
11,067,455
-0.02(-0.44%)
Sep 19, 2022
5.070
5.125
4.560
4.580
25,072,212
-0.54(-10.55%)
Sep 16, 2022
5.250
5.250
5.060
5.120
23,261,828
-0.10(-1.92%)
Sep 15, 2022
5.330
5.450
5.160
5.220
14,704,291
-0.15(-2.79%)
Sep 14, 2022
5.180
5.580
5.100
5.370
19,299,552
+0.34(+6.76%)
Sep 13, 2022
5.170
5.200
5.020
5.030
10,056,309
-0.36(-6.68%)
Sep 12, 2022
5.380
5.465
5.240
5.390
11,336,879
-0.03(-0.55%)
Sep 09, 2022
5.280
5.540
5.220
5.420
24,262,358
+0.17(+3.24%)
Sep 08, 2022
5.100
5.310
5.020
5.250
11,228,419
+0.08(+1.55%)
Sep 07, 2022
5.020
5.235
5.000
5.170
16,367,199
+0.11(+2.17%)
Sep 06, 2022
5.330
5.370
5.030
5.060
15,222,698
-0.21(-3.98%)
Sep 02, 2022
5.360
5.580
5.260
5.270
8,703,877
-0.05(-0.94%)
Sep 01, 2022
5.250
5.365
5.100
5.320
11,773,694
-0.04(-0.75%)
Aug 31, 2022
5.540
5.570
5.290
5.360
9,944,710
-0.05(-0.92%)
Aug 30, 2022
5.820
5.930
5.300
5.410
16,652,844
-0.56(-9.38%)
Aug 29, 2022
5.880
6.210
5.840
5.970
6,141,979
-0.03(-0.50%)
Aug 26, 2022
6.250
6.290
5.875
6.000
7,772,948
-0.17(-2.76%)
Aug 25, 2022
6.200
6.350
6.030
6.170
8,209,219
+0.22(+3.70%)
Aug 24, 2022
5.850
6.100
5.780
5.950
8,216,681
+0.15(+2.59%)
Aug 23, 2022
5.640
6.000
5.580
5.800
12,494,353
+0.31(+5.65%)
Aug 22, 2022
5.860
5.890
5.490
5.490
12,132,494
-0.51(-8.50%)
Aug 19, 2022
6.420
6.450
5.965
6.000
9,997,481
-0.60(-9.09%)
Aug 18, 2022
6.550
6.660
6.440
6.600
7,612,637
+0.03(+0.46%)
Aug 17, 2022
6.760
6.760
6.510
6.570
7,917,432
-0.33(-4.78%)
Aug 16, 2022
6.680
7.010
6.380
6.900
12,633,949
+0.18(+2.68%)
Aug 15, 2022
6.880
7.100
6.620
6.720
9,501,245
-0.11(-1.61%)
Aug 12, 2022
6.780
7.280
6.560
6.830
18,308,412
+0.14(+2.09%)
Aug 11, 2022
7.050
7.050
6.560
6.690
16,512,315
-0.30(-4.29%)
Aug 10, 2022
7.370
7.380
6.910
6.990
12,381,265
+0.03(+0.43%)
Aug 09, 2022
7.610
7.622
6.950
6.960
13,260,280
-0.83(-10.65%)
Aug 08, 2022
8.150
8.970
7.760
7.790
19,268,174
-0.26(-3.23%)
Aug 05, 2022
7.770
8.085
7.570
8.050
14,847,471
+0.10(+1.26%)
Aug 04, 2022
7.680
8.098
7.410
7.950
21,215,614
+0.47(+6.28%)
Aug 03, 2022
7.110
7.500
6.980
7.480
13,692,598
+0.52(+7.47%)
Aug 02, 2022
6.570
7.200
6.550
6.960
15,622,372
+0.25(+3.73%)
Aug 01, 2022
6.030
6.730
5.930
6.710
14,219,598
+0.49(+7.88%)
Jul 29, 2022
6.320
6.340
6.020
6.220
5,831,498
-0.16(-2.51%)
Jul 28, 2022
6.100
6.885
6.075
6.380
12,202,490
+0.46(+7.77%)
Jul 27, 2022
5.850
5.980
5.630
5.920
5,442,768
+0.17(+2.96%)
Jul 26, 2022
5.680
5.850
5.580
5.750
4,066,800
-0.02(-0.35%)
Jul 25, 2022
5.930
5.930
5.690
5.770
4,155,489
-0.12(-2.04%)
Jul 22, 2022
6.300
6.370
5.810
5.890
6,061,445
-0.43(-6.80%)
Jul 21, 2022
5.820
6.340
5.750
6.320
9,436,869
+0.43(+7.30%)
Jul 20, 2022
5.660
6.010
5.630
5.890
8,715,897
+0.25(+4.43%)
Jul 19, 2022
5.700
5.810
5.555
5.640
6,169,538
+0.04(+0.71%)
Jul 18, 2022
5.570
5.810
5.500
5.600
7,430,315
+0.19(+3.51%)
Jul 15, 2022
5.380
5.440
5.151
5.410
4,729,103
+0.12(+2.27%)
Jul 14, 2022
5.170
5.340
5.080
5.290
5,167,062
-0.02(-0.38%)
Jul 13, 2022
5.020
5.380
4.980
5.310
5,600,786
+0.12(+2.31%)
Jul 12, 2022
5.130
5.320
5.070
5.190
4,787,165
+0.05(+0.97%)
Jul 11, 2022
5.440
5.470
5.110
5.140
5,503,580
-0.35(-6.38%)
Jul 08, 2022
5.310
5.555
5.220
5.490
5,984,108
+0.07(+1.29%)
Jul 07, 2022
5.200
5.450
5.130
5.420
8,171,445
+0.24(+4.63%)
Jul 06, 2022
5.050
5.240
4.950
5.180
8,035,015
-0.01(-0.19%)
Jul 05, 2022
4.650
5.220
4.415
5.190
13,763,786
+0.47(+9.96%)
Jul 01, 2022
4.830
4.910
4.610
4.720
7,226,805
-0.04(-0.84%)
Jun 30, 2022
4.780
4.940
4.610
4.760
11,529,812
+0.04(+0.85%)
Jun 29, 2022
5.030
5.040
4.670
4.720
16,052,595
-0.36(-7.09%)
Jun 28, 2022
5.380
5.450
5.050
5.080
11,488,865
-0.31(-5.75%)
Jun 27, 2022
5.600
5.740
5.310
5.390
11,034,853
-0.22(-3.92%)
Jun 24, 2022
5.730
5.840
5.490
5.610
16,224,458
-0.06(-1.06%)
Jun 23, 2022
5.600
5.680
5.410
5.670
7,661,806
+0.07(+1.25%)
Jun 22, 2022
5.570
5.860
5.480
5.600
8,489,288
-0.11(-1.93%)
Jun 21, 2022
5.880
6.050
5.660
5.710
9,964,742
+0.03(+0.53%)
Jun 17, 2022
5.240
5.800
5.240
5.680
11,812,532
+0.43(+8.19%)
Jun 16, 2022
5.450
5.500
5.170
5.250
10,393,508
-0.41(-7.24%)
Jun 15, 2022
5.390
5.790
5.260
5.660
12,605,447
+0.29(+5.40%)
Jun 14, 2022
5.470
5.480
5.140
5.370
9,124,670
+0.14(+2.68%)
Jun 13, 2022
5.800
5.970
5.220
5.230
13,121,492
-0.81(-13.41%)
Jun 10, 2022
6.500
6.655
6.020
6.040
10,747,258
-0.59(-8.90%)
Jun 09, 2022
7.030
7.145
6.600
6.630
8,727,860
-0.39(-5.56%)
Jun 08, 2022
6.470
7.360
6.450
7.020
19,072,890
+0.56(+8.67%)
Jun 07, 2022
6.410
6.545
6.170
6.460
8,060,807
-0.03(-0.46%)
Jun 06, 2022
6.790
6.790
6.360
6.490
11,263,885
-0.17(-2.55%)
Jun 03, 2022
7.040
7.080
6.615
6.660
10,951,942
-0.59(-8.14%)
Jun 02, 2022
6.700
7.440
6.530
7.250
24,808,844
+0.48(+7.09%)
Jun 01, 2022
7.080
7.225
6.590
6.770
10,203,679
-0.29(-4.11%)
May 31, 2022
7.150
7.400
6.860
7.060
12,163,788
-0.13(-1.81%)
May 27, 2022
6.820
7.200
6.800
7.190
11,236,469
+0.41(+6.05%)
May 26, 2022
6.080
6.932
6.070
6.780
18,805,082
+0.54(+8.65%)
May 25, 2022
5.870
6.255
5.750
6.240
12,400,236
+0.36(+6.12%)
May 24, 2022
6.060
6.100
5.820
5.880
7,143,353
-0.37(-5.92%)
May 23, 2022
5.940
6.280
5.710
6.250
9,919,192
+0.33(+5.57%)
May 20, 2022
6.270
6.280
5.710
5.920
11,343,637
-0.19(-3.11%)
May 19, 2022
5.860
6.270
5.799
6.110
12,015,988
+0.19(+3.21%)
May 18, 2022
5.880
6.300
5.800
5.920
11,193,850
-0.07(-1.17%)
May 17, 2022
5.990
6.160
5.770
5.990
10,538,977
+0.22(+3.81%)
May 16, 2022
6.220
6.360
5.710
5.770
11,641,691
-0.64(-9.98%)
May 13, 2022
5.650
6.510
5.540
6.410
21,860,084
+0.86(+15.50%)
May 12, 2022
5.000
5.730
4.820
5.550
19,991,776
+0.46(+9.04%)
May 11, 2022
5.620
5.710
5.070
5.090
16,632,158
-0.48(-8.62%)
May 10, 2022
6.180
6.200
5.430
5.570
17,483,988
-0.28(-4.79%)
May 09, 2022
6.610
6.620
5.750
5.850
22,640,656
-0.90(-13.33%)
May 06, 2022
7.540
7.670
6.710
6.750
18,588,596
-0.91(-11.88%)
May 05, 2022
7.580
8.290
7.250
7.660
25,906,472
+0.46(+6.39%)
May 04, 2022
7.000
7.250
6.620
7.200
13,657,871
+0.24(+3.45%)
May 03, 2022
7.000
7.300
6.880
6.960
13,614,796
-0.04(-0.57%)
May 02, 2022
7.170
7.230
6.700
7.000
20,871,600
-0.18(-2.51%)
Apr 29, 2022
7.440
7.635
7.160
7.180
7,395,540
-0.21(-2.84%)
Apr 28, 2022
7.640
7.683
7.040
7.390
8,970,176
-0.07(-0.94%)
Apr 27, 2022
7.650
7.880
7.310
7.460
8,924,072
-0.20(-2.61%)
Apr 26, 2022
7.980
8.001
7.510
7.660
7,568,610
-0.31(-3.89%)
Apr 25, 2022
7.560
8.000
7.510
7.970
7,841,696
+0.29(+3.78%)
Apr 22, 2022
7.470
7.785
7.290
7.680
7,214,506
+0.18(+2.40%)
Apr 21, 2022
8.020
8.240
7.480
7.500
8,634,911
-0.34(-4.34%)
Apr 20, 2022
8.000
8.190
7.750
7.840
6,265,366
-0.16(-2.00%)
Apr 19, 2022
7.830
8.090
7.665
8.000
5,460,790
+0.17(+2.17%)
Apr 18, 2022
8.020
8.020
7.700
7.830
7,265,184
-0.19(-2.37%)
Apr 14, 2022
8.170
8.230
7.980
8.020
6,871,479
-0.23(-2.79%)
Apr 13, 2022
8.130
8.480
7.940
8.250
7,463,329
+0.12(+1.48%)
Apr 12, 2022
8.460
8.620
8.010
8.130
9,405,556
-0.22(-2.63%)
Apr 11, 2022
8.280
8.650
8.060
8.350
8,448,705
-0.08(-0.95%)
Apr 08, 2022
8.920
8.960
8.390
8.430
7,788,265
-0.45(-5.07%)
Apr 07, 2022
9.280
9.340
8.720
8.880
11,021,199
-0.40(-4.31%)
Apr 06, 2022
9.750
9.880
9.230
9.280
11,924,378
-0.72(-7.20%)
Apr 05, 2022
10.45
10.53
9.970
10.00
7,479,481
-0.53(-5.03%)
Apr 04, 2022
9.860
10.77
9.750
10.53
10,627,266
+0.50(+4.99%)
Apr 01, 2022
10.72
10.88
9.935
10.03
12,952,071
-0.68(-6.35%)
Mar 31, 2022
11.13
11.14
10.42
10.71
11,036,504
-0.41(-3.69%)
Mar 30, 2022
11.14
11.87
10.95
11.12
15,520,059
-0.21(-1.85%)
Mar 29, 2022
10.53
11.47
10.34
11.33
25,231,262
+0.93(+8.94%)
Mar 28, 2022
10.12
10.56
9.900
10.40
12,797,856
+0.29(+2.87%)
Mar 25, 2022
9.630
10.17
9.430
10.11
18,627,150
+0.45(+4.66%)
Mar 24, 2022
10.74
10.90
9.360
9.660
60,993,008
+0.52(+5.69%)
Mar 23, 2022
9.150
9.475
9.020
9.140
8,468,534
-0.06(-0.65%)
Mar 22, 2022
8.810
9.440
8.790
9.200
9,395,486
+0.35(+3.95%)
Mar 21, 2022
8.850
9.115
8.640
8.850
8,865,745
-0.02(-0.23%)
Mar 18, 2022
8.550
8.955
8.540
8.870
10,600,372
+0.25(+2.90%)
Mar 17, 2022
7.850
8.620
7.850
8.620
11,274,166
+0.48(+5.90%)
Mar 16, 2022
7.410
8.140
7.350
8.140
17,485,494
+0.83(+11.35%)
Mar 15, 2022
6.960
7.340
6.660
7.310
14,865,395
+0.44(+6.40%)
Mar 14, 2022
7.300
7.345
6.820
6.870
13,042,133
-0.65(-8.64%)
Mar 11, 2022
8.020
8.230
7.465
7.520
11,696,516
-0.44(-5.53%)
Mar 10, 2022
7.750
7.550
7.960
8,972,402
+0.09(+1.14%)
Mar 09, 2022
7.760
8.040
7.665
7.870
10,955,114
+0.32(+4.24%)
Mar 08, 2022
6.620
7.815
6.600
7.550
22,591,700
+0.91(+13.70%)
Mar 07, 2022
6.750
6.900
6.460
6.640
14,653,701
+0.00(+0.00%)
Mar 04, 2022
7.120
7.320
6.600
6.640
19,839,322
-0.58(-8.03%)
Mar 03, 2022
7.550
7.590
7.175
7.220
7,776,115
-0.33(-4.37%)
Mar 02, 2022
7.670
7.800
7.380
7.550
10,181,430
-0.11(-1.44%)
Mar 01, 2022
7.790
7.820
7.300
7.660
14,005,526
-0.24(-3.04%)
Feb 28, 2022
7.860
8.020
7.622
7.900
14,012,030
+0.00(+0.00%)
Feb 25, 2022
8.050
8.100
7.785
7.900
15,655,587
-0.14(-1.74%)
Feb 24, 2022
6.450
8.060
6.420
8.040
26,549,368
+1.21(+17.72%)
Feb 23, 2022
7.530
7.575
6.820
6.830
13,368,178
-0.56(-7.58%)
Feb 22, 2022
7.770
8.070
7.350
7.390
10,399,733
-0.53(-6.69%)
Feb 18, 2022
7.920
0
-0.16(-1.98%)
Feb 17, 2022
8.340
8.580
8.040
8.080
7,612,746
-0.37(-4.38%)
Feb 16, 2022
8.380
8.570
8.170
8.450
7,991,232
-0.05(-0.59%)
Feb 15, 2022
8.210
8.610
8.100
8.500
9,827,181
+0.48(+5.99%)
Feb 14, 2022
7.680
8.340
7.630
8.020
12,190,192
+0.23(+2.95%)
Feb 11, 2022
7.880
8.160
7.730
7.790
9,399,512
-0.14(-1.77%)
Feb 10, 2022
7.860
8.370
7.840
7.930
10,927,612
-0.16(-1.98%)
Feb 09, 2022
7.790
8.170
7.721
8.090
10,276,073
+0.35(+4.52%)
Feb 08, 2022
7.570
8.090
7.300
7.740
17,400,036
+0.21(+2.79%)
Feb 07, 2022
7.800
7.940
7.430
7.530
14,258,694
-0.16(-2.08%)
Feb 04, 2022
7.510
7.800
7.280
7.690
9,866,268
+0.31(+4.20%)
Feb 03, 2022
7.680
7.370
7.380
13,432,194
-0.49(-6.23%)
Feb 02, 2022
8.320
8.360
7.780
7.870
14,124,380
-0.50(-5.97%)
Feb 01, 2022
8.300
8.460
7.920
8.370
12,533,741
+0.34(+4.23%)
Jan 31, 2022
7.510
8.030
14,343,742
+0.55(+7.35%)
Jan 28, 2022
7.040
7.500
6.760
7.480
17,790,764
+0.51(+7.32%)
Jan 27, 2022
7.720
7.850
6.930
6.970
23,686,528
-0.69(-9.01%)
Jan 26, 2022
7.680
8.330
7.540
7.660
24,325,208
+0.22(+2.96%)
Jan 25, 2022
7.280
7.540
6.960
7.440
19,545,308
-0.01(-0.13%)
Jan 24, 2022
6.960
7.460
6.590
7.450
30,028,986
+0.15(+2.05%)
Jan 21, 2022
7.890
7.910
7.280
7.300
34,023,672
-0.69(-8.64%)
Jan 20, 2022
8.770
9.005
7.980
7.990
28,340,028
-0.64(-7.42%)
Jan 19, 2022
9.480
9.530
8.510
8.630
31,451,312
-0.60(-6.50%)
Jan 18, 2022
9.900
10.03
9.170
9.230
23,337,386
-0.85(-8.43%)
Jan 14, 2022
10.08
0
-0.12(-1.18%)
Jan 13, 2022
11.09
11.45
10.17
10.20
31,257,508
-0.24(-2.30%)
Jan 12, 2022
10.71
11.00
10.43
10.44
12,745,534
-0.31(-2.88%)
Jan 11, 2022
10.06
10.90
9.920
10.75
19,984,868
+0.82(+8.26%)
Jan 10, 2022
10.31
10.37
9.770
9.930
20,164,094
-0.69(-6.50%)
Jan 07, 2022
10.21
10.76
10.11
10.62
14,325,361
+0.41(+4.02%)
Jan 06, 2022
10.23
10.80
9.645
10.21
25,990,356
+0.33(+3.34%)
Jan 05, 2022
10.68
11.51
9.850
9.880
36,155,952
-0.44(-4.26%)
Jan 04, 2022
10.22
10.39
9.835
10.32
11,074,794
+0.08(+0.78%)
Jan 03, 2022
10.02
10.32
9.750
10.24
12,387,348
+0.37(+3.75%)
Dec 31, 2021
10.08
10.61
9.850
9.870
10,763,202
-0.32(-3.14%)
Dec 30, 2021
9.820
10.37
9.760
10.19
12,206,322
+0.31(+3.14%)
Dec 29, 2021
10.42
10.49
9.750
9.880
16,564,247
-0.67(-6.35%)
Dec 28, 2021
10.69
11.34
10.49
10.55
15,956,699
-0.23(-2.13%)
Dec 27, 2021
11.89
11.91
10.64
10.78
37,192,000
-0.31(-2.80%)
Dec 23, 2021
9.870
11.50
9.790
11.09
66,251,136
+1.69(+17.98%)
Dec 22, 2021
9.490
9.500
9.170
9.400
10,820,337
-0.02(-0.21%)
Dec 21, 2021
9.410
9.520
9.130
9.420
12,961,493
+0.17(+1.84%)
Dec 20, 2021
9.810
9.980
9.100
9.250
12,999,088
-0.73(-7.31%)
Dec 17, 2021
9.280
10.29
8.860
9.980
19,058,704
+0.66(+7.08%)
Dec 16, 2021
9.750
9.900
9.160
9.320
8,989,528
-0.39(-4.02%)
Dec 15, 2021
9.500
9.757
9.140
9.710
8,676,083
+0.20(+2.10%)
Dec 14, 2021
9.320
9.770
9.320
9.510
8,030,094
+0.00(+0.00%)
Dec 13, 2021
9.800
9.830
9.300
9.510
7,549,938
-0.21(-2.16%)
Dec 10, 2021
9.980
10.20
9.670
9.720
7,377,309
-0.22(-2.21%)
Dec 09, 2021
10.26
10.44
9.850
9.940
6,713,635
-0.41(-3.96%)
Dec 08, 2021
10.26
10.54
10.02
10.35
6,105,611
+0.06(+0.58%)
Dec 07, 2021
10.07
10.53
10.07
10.29
8,345,023
+0.41(+4.15%)
Dec 06, 2021
9.290
10.03
9.060
9.880
9,940,449
+0.43(+4.55%)
Dec 03, 2021
9.910
9.960
9.220
9.450
14,740,888
-0.43(-4.35%)
Dec 02, 2021
9.580
9.980
9.390
9.880
10,981,834
+0.38(+4.00%)
Dec 01, 2021
10.34
10.44
9.500
9.500
13,056,031
-0.72(-7.05%)
Nov 30, 2021
10.23
10.72
9.870
10.22
15,200,679
-0.01(-0.10%)
Nov 29, 2021
10.50
10.52
9.980
10.23
12,465,828
-0.23(-2.20%)
Nov 26, 2021
10.25
10.52
10.02
10.46
7,509,464
-0.21(-1.97%)
Nov 24, 2021
10.50
10.85
10.16
10.67
10,404,321
+0.26(+2.50%)
Nov 23, 2021
11.09
11.15
10.12
10.41
18,233,058
-0.72(-6.47%)
Nov 22, 2021
11.97
12.03
10.90
11.13
16,170,196
-0.73(-6.16%)
Nov 19, 2021
12.20
12.20
11.82
11.86
13,580,033
-0.53(-4.28%)
Nov 18, 2021
13.31
12.50
12.32
12.39
9,434,032
-1.00(-7.47%)
Nov 17, 2021
13.14
13.94
12.98
13.39
8,317,602
+0.03(+0.22%)
Nov 16, 2021
13.67
13.67
12.95
13.36
10,337,682
-0.37(-2.69%)
Nov 15, 2021
14.02
14.13
13.40
13.73
8,218,583
-0.25(-1.79%)
Nov 12, 2021
14.35
14.40
13.72
13.98
8,582,699
-0.38(-2.65%)
Nov 11, 2021
14.11
14.80
13.60
14.36
10,834,255
+0.52(+3.76%)
Nov 10, 2021
13.99
13.84
11,956,318
-0.48(-3.35%)
Nov 09, 2021
14.40
14.43
13.45
14.32
15,021,579
-0.20(-1.38%)
Nov 08, 2021
13.53
14.70
13.33
14.52
17,784,776
+1.38(+10.50%)
Nov 05, 2021
14.53
14.53
12.66
13.14
26,932,236
-2.30(-14.90%)
Nov 04, 2021
13.36
15.56
12.77
15.44
44,799,516
+2.73(+21.48%)
Nov 03, 2021
12.39
12.92
12.27
12.71
10,559,136
+0.16(+1.27%)
Nov 02, 2021
12.66
13.11
12.15
12.55
13,131,878
+0.05(+0.40%)
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.