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
Siyata Mobile Inc
(NQ:
SYTA
)
2.670
+0.150 (+5.95%)
Streaming Delayed Price
Updated: 2:39 PM EDT, May 10, 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 30, 2024
2.905
3.259
2.859
3.025
82,127
+0.12(+3.99%)
Apr 29, 2024
3.000
3.000
2.700
2.909
22,785
+0.00(+0.14%)
Apr 26, 2024
2.920
3.131
2.790
2.905
30,528
+0.09(+3.38%)
Apr 25, 2024
2.750
3.038
2.710
2.810
36,729
-0.04(-1.40%)
Apr 24, 2024
2.960
3.250
2.800
2.850
33,294
-0.19(-6.25%)
Apr 23, 2024
2.830
3.300
2.797
3.040
95,744
+0.19(+6.48%)
Apr 22, 2024
2.590
2.900
2.516
2.855
48,838
+0.27(+10.23%)
Apr 19, 2024
2.710
2.850
2.450
2.590
35,698
-0.12(-4.43%)
Apr 18, 2024
2.800
2.890
2.630
2.710
33,963
-0.19(-6.55%)
Apr 17, 2024
2.460
3.100
2.120
2.900
304,300
+0.44(+17.89%)
Apr 16, 2024
3.120
3.120
2.330
2.460
79,959
-0.86(-25.90%)
Apr 15, 2024
3.330
3.390
3.200
3.320
4,443
-0.07(-2.06%)
Apr 12, 2024
3.250
3.457
3.220
3.390
3,998
+0.16(+4.95%)
Apr 11, 2024
3.620
3.670
3.230
3.230
11,955
-0.26(-7.45%)
Apr 10, 2024
3.340
3.520
3.140
3.490
13,717
+0.30(+9.40%)
Apr 09, 2024
3.370
3.500
3.120
3.190
9,700
-0.18(-5.34%)
Apr 08, 2024
3.690
3.720
3.310
3.370
18,964
-0.14(-3.99%)
Apr 05, 2024
3.440
3.680
3.300
3.510
6,881
+0.23(+7.01%)
Apr 04, 2024
3.650
3.892
3.280
3.280
8,829
-0.24(-6.82%)
Apr 03, 2024
3.196
3.690
3.196
3.520
6,736
-0.01(-0.28%)
Apr 02, 2024
4.000
4.000
3.400
3.530
21,376
-0.27(-7.11%)
Apr 01, 2024
3.790
4.200
3.580
3.800
46,556
+0.20(+5.56%)
Mar 28, 2024
3.060
3.990
3.060
3.600
82,717
+0.51(+16.50%)
Mar 27, 2024
3.320
3.390
3.050
3.090
8,853
-0.31(-9.12%)
Mar 26, 2024
3.100
3.400
2.870
3.400
16,686
+0.40(+13.33%)
Mar 25, 2024
2.860
3.130
2.860
3.000
3,934
-0.01(-0.49%)
Mar 22, 2024
3.170
3.190
2.970
3.015
9,054
-0.13(-4.29%)
Mar 21, 2024
2.869
3.190
2.800
3.150
31,124
+0.29(+10.14%)
Mar 20, 2024
2.850
3.010
2.814
2.860
24,266
-0.04(-1.38%)
Mar 19, 2024
3.020
3.188
2.900
2.900
13,795
-0.12(-4.03%)
Mar 18, 2024
3.050
3.180
3.020
3.022
10,922
-0.02(-0.60%)
Mar 15, 2024
3.140
3.280
3.040
3.040
1,632
+0.02(+0.62%)
Mar 14, 2024
3.190
3.200
3.020
3.022
8,633
-0.17(-5.28%)
Mar 13, 2024
3.130
3.368
3.125
3.190
6,585
-0.05(-1.54%)
Mar 12, 2024
3.200
3.378
3.040
3.240
7,468
-0.12(-3.57%)
Mar 11, 2024
3.220
3.390
3.170
3.360
7,838
+0.03(+0.90%)
Mar 08, 2024
3.300
3.390
3.250
3.330
9,363
+0.00(+0.00%)
Mar 07, 2024
3.220
3.340
3.220
3.330
18,165
+0.14(+4.52%)
Mar 06, 2024
3.393
3.394
3.120
3.186
6,282
-0.11(-3.46%)
Mar 05, 2024
3.250
3.525
3.250
3.300
6,095
+0.00(+0.00%)
Mar 04, 2024
3.540
3.540
3.300
3.300
9,992
-0.30(-8.33%)
Mar 01, 2024
3.310
3.600
3.310
3.600
4,144
+0.14(+3.90%)
Feb 29, 2024
3.400
3.640
3.400
3.465
8,598
-0.03(-0.72%)
Feb 28, 2024
3.500
3.520
3.400
3.490
9,710
-0.04(-1.14%)
Feb 27, 2024
3.419
3.640
3.410
3.530
11,525
+0.00(+0.01%)
Feb 26, 2024
3.400
3.631
3.312
3.530
12,027
+0.21(+6.32%)
Feb 23, 2024
3.570
3.570
3.240
3.320
22,191
+0.04(+1.22%)
Feb 22, 2024
3.210
3.780
3.210
3.280
64,210
-0.03(-0.90%)
Feb 21, 2024
3.330
3.330
3.150
3.310
5,205
-0.02(-0.60%)
Feb 20, 2024
3.200
3.340
3.200
3.330
11,660
+0.13(+4.06%)
Feb 16, 2024
3.100
3.300
3.100
3.200
12,951
+0.10(+3.23%)
Feb 15, 2024
3.150
3.250
3.100
3.100
5,207
-0.02(-0.64%)
Feb 14, 2024
3.100
3.150
3.000
3.120
6,409
+0.02(+0.65%)
Feb 13, 2024
3.080
3.204
3.000
3.100
6,504
+0.01(+0.32%)
Feb 12, 2024
3.120
3.290
2.970
3.090
13,730
-0.11(-3.44%)
Feb 09, 2024
3.220
3.380
3.000
3.200
12,367
-0.13(-3.90%)
Feb 08, 2024
3.700
3.700
3.295
3.330
11,924
-0.19(-5.40%)
Feb 07, 2024
3.480
3.780
3.480
3.520
2,328
-0.04(-1.12%)
Feb 06, 2024
3.850
3.925
3.510
3.560
22,409
-0.18(-4.84%)
Feb 05, 2024
3.775
3.840
3.690
3.741
8,645
-0.03(-0.90%)
Feb 02, 2024
3.780
3.862
3.619
3.775
5,293
-0.02(-0.53%)
Feb 01, 2024
3.800
3.906
3.630
3.795
2,462
+0.12(+3.41%)
Jan 31, 2024
3.850
3.850
3.670
3.670
7,137
-0.13(-3.42%)
Jan 30, 2024
3.750
4.065
3.743
3.800
11,107
-0.21(-5.35%)
Jan 29, 2024
3.630
4.108
3.560
4.015
47,417
+0.38(+10.61%)
Jan 26, 2024
3.670
3.733
3.450
3.630
8,230
+0.08(+2.25%)
Jan 25, 2024
3.550
3.745
3.550
3.550
23,641
+0.08(+2.17%)
Jan 24, 2024
3.660
3.660
3.452
3.475
5,154
-0.12(-3.21%)
Jan 23, 2024
3.480
3.720
3.400
3.590
5,358
+0.05(+1.41%)
Jan 22, 2024
3.640
3.817
3.360
3.540
21,026
+0.18(+5.36%)
Jan 19, 2024
3.790
3.790
3.300
3.360
12,528
-0.24(-6.67%)
Jan 18, 2024
3.630
3.840
3.510
3.600
12,722
-0.10(-2.70%)
Jan 17, 2024
4.290
4.415
3.600
3.700
35,248
-0.70(-15.91%)
Jan 16, 2024
4.470
4.493
4.150
4.400
19,932
-0.07(-1.57%)
Jan 12, 2024
4.370
4.666
4.370
4.470
11,188
-0.10(-2.19%)
Jan 11, 2024
4.440
4.730
4.254
4.570
11,455
-0.03(-0.65%)
Jan 10, 2024
4.520
4.740
4.401
4.600
21,120
+0.07(+1.55%)
Jan 09, 2024
4.330
4.760
4.240
4.530
9,014
+0.12(+2.69%)
Jan 08, 2024
4.790
4.850
4.370
4.412
33,941
-0.44(-9.04%)
Jan 05, 2024
4.562
5.050
4.490
4.850
62,371
+0.28(+6.13%)
Jan 04, 2024
4.570
4.680
4.400
4.570
14,664
+0.02(+0.53%)
Jan 03, 2024
4.480
4.566
4.354
4.546
13,198
+0.05(+1.02%)
Jan 02, 2024
4.160
4.500
3.900
4.500
42,948
+0.29(+6.89%)
Dec 29, 2023
3.800
4.660
3.610
4.210
170,913
+0.73(+20.98%)
Dec 28, 2023
3.580
3.800
3.334
3.480
35,978
+0.23(+7.08%)
Dec 27, 2023
3.220
3.300
3.158
3.250
37,256
+0.04(+1.40%)
Dec 26, 2023
3.200
3.300
3.200
3.205
11,815
-0.09(-2.88%)
Dec 22, 2023
3.440
3.440
3.240
3.300
6,448
-0.08(-2.37%)
Dec 21, 2023
3.350
3.578
3.100
3.380
42,328
-0.05(-1.46%)
Dec 20, 2023
3.670
3.760
3.130
3.430
44,870
-0.19(-5.31%)
Dec 19, 2023
3.550
3.862
3.490
3.622
13,779
+0.07(+1.97%)
Dec 18, 2023
3.440
3.750
3.360
3.552
59,151
-0.22(-5.77%)
Dec 15, 2023
3.570
3.810
3.410
3.770
30,791
+0.28(+8.02%)
Dec 14, 2023
2.910
3.520
2.880
3.490
81,647
+0.58(+19.93%)
Dec 13, 2023
2.920
2.980
2.810
2.910
29,406
-0.02(-0.64%)
Dec 12, 2023
2.900
2.990
2.800
2.929
22,216
+0.05(+1.69%)
Dec 11, 2023
2.960
3.160
2.850
2.880
30,071
-0.14(-4.66%)
Dec 08, 2023
3.260
3.438
2.960
3.021
55,769
-0.25(-7.62%)
Dec 07, 2023
3.380
3.970
3.180
3.270
193,327
-0.03(-0.91%)
Dec 06, 2023
3.510
3.562
3.150
3.300
90,029
-0.28(-7.82%)
Dec 05, 2023
3.090
4.930
3.050
3.580
1,000,284
+0.48(+15.48%)
Dec 04, 2023
3.210
3.396
2.850
3.100
126,682
+2.67(+622.61%)
Dec 01, 2023
0.4100
0.4443
0.3902
0.4290
293,978
+0.02(+4.38%)
Nov 30, 2023
0.4124
0.4411
0.3852
0.4110
419,890
-0.00(-0.65%)
Nov 29, 2023
0.4200
0.4300
0.4100
0.4137
84,407
-0.02(-4.21%)
Nov 28, 2023
0.4300
0.4400
0.4010
0.4319
177,222
+0.00(+0.44%)
Nov 27, 2023
0.4200
0.4445
0.4150
0.4300
790,232
+0.01(+2.38%)
Nov 24, 2023
0.4600
0.4700
0.4100
0.4200
176,908
-0.02(-4.55%)
Nov 22, 2023
0.4500
0.4700
0.4310
0.4400
137,793
+0.00(+0.00%)
Nov 21, 2023
0.4459
0.4690
0.4300
0.4400
144,402
+0.01(+1.88%)
Nov 20, 2023
0.4900
0.4880
0.4051
0.4319
163,188
+0.02(+5.09%)
Nov 17, 2023
0.5600
0.5670
0.3322
0.4110
424,250
-0.13(-24.17%)
Nov 16, 2023
0.6146
0.6146
0.5404
0.5420
221,062
-0.10(-15.31%)
Nov 15, 2023
0.6451
0.6644
0.6000
0.6400
216,747
+0.02(+3.66%)
Nov 14, 2023
0.5500
0.6200
0.5520
0.6174
212,644
+0.02(+4.11%)
Nov 13, 2023
0.5500
0.7580
0.5486
0.5930
1,992,194
+0.03(+4.84%)
Nov 10, 2023
0.6100
0.6100
0.5011
0.5656
147,488
-0.02(-2.98%)
Nov 09, 2023
0.6100
0.6299
0.5830
0.5830
57,664
-0.02(-2.83%)
Nov 08, 2023
0.6100
0.6230
0.5900
0.6000
74,386
-0.00(-0.33%)
Nov 07, 2023
0.6150
0.6500
0.6017
0.6020
96,622
-0.02(-3.71%)
Nov 06, 2023
0.6600
0.6690
0.6250
0.6252
81,623
-0.03(-4.40%)
Nov 03, 2023
0.6400
0.6900
0.6200
0.6540
324,770
+0.02(+3.50%)
Nov 02, 2023
0.6200
0.6500
0.5800
0.6319
350,335
-0.02(-3.53%)
Nov 01, 2023
0.6600
0.6961
0.6215
0.6550
2,570,682
+0.01(+0.77%)
Oct 31, 2023
0.6500
0.6799
0.6021
0.6500
88,542
-0.00(-0.60%)
Oct 30, 2023
0.6900
0.6850
0.5754
0.6539
422,329
-0.02(-2.65%)
Oct 27, 2023
0.6400
0.7100
0.6000
0.6717
1,690,880
-0.61(-47.73%)
Oct 26, 2023
1.450
1.560
1.285
1.285
204,951
-0.15(-10.52%)
Oct 25, 2023
1.610
1.692
1.420
1.436
107,122
-0.19(-11.89%)
Oct 24, 2023
1.760
1.850
1.620
1.630
97,224
-0.17(-9.45%)
Oct 23, 2023
2.010
2.110
1.770
1.800
123,710
-0.29(-13.88%)
Oct 20, 2023
2.050
2.150
2.010
2.090
35,217
-0.01(-0.48%)
Oct 19, 2023
2.160
2.170
2.050
2.100
32,567
-0.06(-2.78%)
Oct 18, 2023
2.250
2.413
2.140
2.160
38,718
-0.12(-5.26%)
Oct 17, 2023
2.430
2.440
2.280
2.280
49,507
-0.17(-6.94%)
Oct 16, 2023
2.390
2.480
2.320
2.450
29,113
+0.06(+2.63%)
Oct 13, 2023
2.240
2.418
2.210
2.387
40,412
+0.13(+5.63%)
Oct 12, 2023
2.600
2.600
2.250
2.260
75,969
-0.35(-13.41%)
Oct 11, 2023
2.800
2.830
2.610
2.610
93,975
-0.52(-16.61%)
Oct 10, 2023
3.110
3.220
3.000
3.130
32,490
+0.02(+0.64%)
Oct 09, 2023
3.360
3.470
3.110
3.110
83,961
-0.24(-7.16%)
Oct 06, 2023
3.230
3.390
3.110
3.350
126,869
+0.16(+5.02%)
Oct 05, 2023
2.990
3.200
2.900
3.190
114,738
+0.25(+8.50%)
Oct 04, 2023
3.140
3.342
2.810
2.940
291,477
+0.09(+3.16%)
Oct 03, 2023
2.940
2.940
2.700
2.850
34,249
+0.10(+3.64%)
Oct 02, 2023
2.810
2.920
2.667
2.750
34,036
-0.07(-2.48%)
Sep 29, 2023
2.840
2.950
2.770
2.820
60,586
-0.07(-2.42%)
Sep 28, 2023
2.920
2.940
2.760
2.890
31,306
-0.01(-0.34%)
Sep 27, 2023
3.050
3.250
2.831
2.900
118,977
-0.04(-1.36%)
Sep 26, 2023
2.640
2.990
2.640
2.940
115,218
+0.34(+13.08%)
Sep 25, 2023
2.430
2.650
2.420
2.600
81,149
+0.17(+7.00%)
Sep 22, 2023
2.160
2.440
2.160
2.430
79,282
+0.29(+13.55%)
Sep 21, 2023
2.030
2.210
2.000
2.140
46,077
+0.09(+4.39%)
Sep 20, 2023
2.090
2.110
2.020
2.050
44,100
+0.00(+0.00%)
Sep 19, 2023
2.000
2.150
2.000
2.050
39,916
+0.03(+1.49%)
Sep 18, 2023
2.020
2.140
1.980
2.020
101,674
-0.12(-5.61%)
Sep 15, 2023
2.110
2.242
2.110
2.140
116,718
-0.11(-5.10%)
Sep 14, 2023
2.370
2.400
2.150
2.255
117,868
-0.12(-4.96%)
Sep 13, 2023
2.510
2.560
2.353
2.373
58,493
-0.13(-5.09%)
Sep 12, 2023
2.600
2.610
2.495
2.500
46,806
-0.09(-3.47%)
Sep 11, 2023
2.630
2.700
2.580
2.590
38,661
-0.07(-2.63%)
Sep 08, 2023
2.650
2.775
2.606
2.660
45,731
+0.01(+0.38%)
Sep 07, 2023
2.900
2.900
2.610
2.650
59,599
-0.28(-9.56%)
Sep 06, 2023
3.010
3.080
2.900
2.930
44,788
-0.14(-4.56%)
Sep 05, 2023
3.280
3.300
3.070
3.070
52,660
-0.19(-5.83%)
Sep 01, 2023
3.300
3.430
3.250
3.260
35,198
-0.04(-1.21%)
Aug 31, 2023
3.110
3.470
3.100
3.300
96,893
+0.21(+6.80%)
Aug 30, 2023
2.830
3.090
2.800
3.090
71,948
+0.22(+7.67%)
Aug 29, 2023
2.600
2.970
2.550
2.870
156,526
+0.23(+8.71%)
Aug 28, 2023
2.550
2.700
2.540
2.640
83,873
+0.05(+1.93%)
Aug 25, 2023
2.610
2.710
2.530
2.590
73,144
-0.06(-2.26%)
Aug 24, 2023
2.770
2.780
2.608
2.650
74,614
-0.11(-3.99%)
Aug 23, 2023
2.680
2.890
2.555
2.760
164,384
+0.18(+6.98%)
Aug 22, 2023
2.710
2.720
2.510
2.580
102,829
-0.16(-5.84%)
Aug 21, 2023
3.020
3.020
2.720
2.740
156,804
-0.27(-8.97%)
Aug 18, 2023
3.120
3.200
3.000
3.010
97,883
-0.21(-6.52%)
Aug 17, 2023
3.640
3.690
3.190
3.220
280,937
-0.47(-12.74%)
Aug 16, 2023
3.860
3.940
3.610
3.690
429,328
-0.44(-10.65%)
Aug 15, 2023
4.310
5.090
3.830
4.130
6,934,799
+0.81(+24.40%)
Aug 14, 2023
3.540
3.549
3.232
3.320
272,646
-0.28(-7.78%)
Aug 11, 2023
3.370
3.804
3.150
3.600
485,685
+0.45(+14.29%)
Aug 10, 2023
3.470
3.490
3.100
3.150
230,901
-0.45(-12.50%)
Aug 09, 2023
3.930
4.082
3.124
3.600
805,045
-0.75(-17.24%)
Aug 08, 2023
5.000
5.000
4.100
4.350
317,829
-0.23(-5.02%)
Aug 07, 2023
4.750
4.750
4.180
4.580
181,423
-0.27(-5.57%)
Aug 04, 2023
4.880
5.080
4.520
4.850
371,472
-0.35(-6.73%)
Aug 03, 2023
5.740
6.180
4.700
5.200
1,332,950
+0.60(+13.04%)
Aug 02, 2023
4.000
4.670
4.100
4.600
403,149
+0.35(+8.24%)
Aug 01, 2023
4.390
4.390
4.150
4.250
150,990
+0.01(+0.24%)
Jul 31, 2023
4.400
4.400
4.140
4.240
132,059
-0.11(-2.53%)
Jul 28, 2023
4.480
4.480
4.040
4.350
171,414
-0.05(-1.14%)
Jul 27, 2023
4.490
4.580
4.300
4.400
119,713
-0.14(-3.08%)
Jul 26, 2023
4.300
4.770
4.280
4.540
102,435
+0.18(+4.13%)
Jul 25, 2023
4.500
4.500
4.270
4.360
80,393
+0.12(+2.83%)
Jul 24, 2023
4.480
4.480
4.170
4.240
111,963
-0.33(-7.22%)
Jul 21, 2023
4.740
4.800
4.410
4.570
181,651
-0.17(-3.59%)
Jul 20, 2023
5.040
5.130
4.700
4.740
140,725
-0.21(-4.24%)
Jul 19, 2023
5.200
5.200
4.810
4.950
143,209
+0.05(+1.02%)
Jul 18, 2023
4.880
5.150
4.800
4.900
130,847
+0.00(+0.00%)
Jul 17, 2023
5.150
5.160
4.790
4.900
214,798
-0.24(-4.67%)
Jul 14, 2023
5.100
5.290
5.000
5.140
235,426
-0.16(-3.02%)
Jul 13, 2023
5.400
5.700
5.200
5.300
243,577
-0.20(-3.64%)
Jul 12, 2023
5.490
5.710
5.170
5.500
310,259
+0.02(+0.36%)
Jul 11, 2023
5.950
5.950
5.400
5.480
623,713
-1.76(-24.31%)
Jul 10, 2023
7.000
7.900
6.500
7.240
874,015
+1.04(+16.77%)
Jul 07, 2023
5.690
6.480
5.400
6.200
327,041
+0.64(+11.51%)
Jul 06, 2023
5.570
5.700
5.370
5.560
200,022
+0.00(+0.00%)
Jul 05, 2023
5.510
5.600
5.290
5.560
76,489
+0.00(+0.00%)
Jul 03, 2023
5.650
5.800
5.450
5.560
61,091
+0.12(+2.21%)
Jun 30, 2023
5.400
5.780
5.250
5.440
78,151
-0.34(-5.88%)
Jun 29, 2023
5.400
6.500
5.320
5.780
112,493
+0.23(+4.14%)
Jun 28, 2023
5.360
5.790
5.120
5.550
133,895
-0.24(-4.15%)
Jun 27, 2023
5.500
5.790
4.930
5.790
342,515
-3.09(-34.80%)
Jun 26, 2023
9.050
9.360
8.400
8.880
55,637
-0.42(-4.52%)
Jun 23, 2023
10.00
10.00
9.050
9.300
36,435
-0.35(-3.63%)
Jun 22, 2023
10.30
10.30
9.320
9.650
112,901
+0.53(+5.81%)
Jun 21, 2023
9.400
9.500
8.800
9.120
29,257
-0.40(-4.20%)
Jun 20, 2023
10.00
10.18
9.000
9.520
41,328
-0.18(-1.86%)
Jun 16, 2023
10.00
10.62
9.490
9.700
55,825
-0.30(-3.00%)
Jun 15, 2023
9.810
11.00
9.500
10.00
59,407
-0.09(-0.89%)
Jun 14, 2023
10.00
10.26
9.700
10.09
23,512
-0.10(-0.98%)
Jun 13, 2023
10.66
10.67
9.650
10.19
35,053
-0.15(-1.45%)
Jun 12, 2023
11.00
11.50
10.10
10.34
73,303
+0.33(+3.30%)
Jun 09, 2023
10.19
10.44
9.650
10.01
21,367
-0.49(-4.67%)
Jun 08, 2023
10.66
10.89
10.10
10.50
19,064
-0.49(-4.46%)
Jun 07, 2023
10.74
11.00
10.50
10.99
17,688
+0.25(+2.33%)
Jun 06, 2023
11.34
11.34
10.30
10.74
29,118
-0.63(-5.54%)
Jun 05, 2023
10.78
11.80
10.45
11.37
106,429
+1.37(+13.70%)
Jun 02, 2023
10.78
10.88
9.600
10.00
38,446
-0.78(-7.24%)
Jun 01, 2023
9.790
11.40
9.260
10.78
162,539
+1.78(+19.78%)
May 31, 2023
9.450
9.450
8.800
9.000
21,759
-0.14(-1.53%)
May 30, 2023
10.00
9.800
8.600
9.140
50,169
-0.16(-1.72%)
May 26, 2023
11.48
11.48
8.000
9.300
144,776
-1.95(-17.33%)
May 25, 2023
13.59
14.50
11.18
11.25
313,825
-2.10(-15.73%)
May 24, 2023
13.24
13.65
12.40
13.35
28,683
+0.39(+3.01%)
May 23, 2023
12.69
13.10
12.40
12.96
8,467
+0.01(+0.08%)
May 22, 2023
12.70
13.32
12.11
12.95
15,854
+0.30(+2.37%)
May 19, 2023
12.46
12.69
12.01
12.65
12,816
+0.35(+2.85%)
May 18, 2023
12.50
12.50
11.75
12.30
13,047
+0.33(+2.76%)
May 17, 2023
11.90
12.79
11.50
11.97
30,055
+0.47(+4.09%)
May 16, 2023
14.00
14.24
11.00
11.50
44,825
-1.52(-11.67%)
May 15, 2023
14.70
14.99
13.02
13.02
27,052
-0.98(-7.00%)
May 12, 2023
13.00
14.99
12.52
14.00
40,567
+1.51(+12.09%)
May 11, 2023
12.42
12.92
11.80
12.49
12,963
+0.09(+0.73%)
May 10, 2023
12.84
13.40
12.00
12.40
21,573
-0.25(-1.98%)
May 09, 2023
11.23
13.00
11.23
12.65
46,396
+1.39(+12.34%)
May 08, 2023
11.25
11.66
11.20
11.26
9,859
-0.04(-0.35%)
May 05, 2023
10.90
11.48
10.75
11.30
12,561
+0.29(+2.63%)
May 04, 2023
11.00
11.38
10.52
11.01
10,199
-0.10(-0.90%)
May 03, 2023
10.90
11.67
10.52
11.11
24,253
+0.20(+1.83%)
May 02, 2023
10.42
11.00
10.42
10.91
10,612
+0.05(+0.46%)
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.