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
Maxar Technologies Ltd
(NY:
MAXR
)
52.99
UNCHANGED
Last Price
Updated: 7:00 PM EDT, May 2, 2023
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 30, 2020
26.31
26.57
25.23
25.69
1,001,579
-0.85(-3.19%)
Oct 29, 2020
26.47
26.97
25.96
26.54
623,497
+0.34(+1.29%)
Oct 28, 2020
26.35
26.68
25.35
26.20
1,075,002
-0.73(-2.70%)
Oct 27, 2020
28.04
28.07
26.91
26.92
793,764
-1.08(-3.84%)
Oct 26, 2020
29.22
29.62
27.48
28.00
1,364,097
-1.84(-6.18%)
Oct 23, 2020
29.86
30.20
29.43
29.84
596,192
+0.37(+1.25%)
Oct 22, 2020
29.50
30.52
29.37
29.48
1,026,085
+0.05(+0.17%)
Oct 21, 2020
30.75
30.87
28.76
29.43
1,148,795
-1.14(-3.72%)
Oct 20, 2020
31.39
31.87
30.53
30.56
981,533
-0.43(-1.38%)
Oct 19, 2020
29.78
32.32
29.41
30.99
1,754,559
+1.73(+5.93%)
Oct 16, 2020
28.83
30.20
28.80
29.26
761,618
+0.78(+2.73%)
Oct 15, 2020
28.86
29.24
27.81
28.48
851,079
-0.87(-2.96%)
Oct 14, 2020
29.77
30.44
29.03
29.35
878,719
-0.36(-1.21%)
Oct 13, 2020
28.50
30.11
28.00
29.71
1,235,741
+1.06(+3.69%)
Oct 12, 2020
29.46
29.57
28.34
28.65
796,669
-0.04(-0.14%)
Oct 09, 2020
28.51
29.74
28.24
28.69
1,232,212
+0.33(+1.16%)
Oct 08, 2020
28.82
29.26
27.89
28.36
841,072
-0.24(-0.84%)
Oct 07, 2020
27.61
28.87
27.46
28.60
1,282,245
+1.78(+6.65%)
Oct 06, 2020
26.49
28.19
26.32
26.81
1,838,394
+0.54(+2.05%)
Oct 05, 2020
26.16
26.74
25.79
26.28
715,248
+0.31(+1.19%)
Oct 02, 2020
25.22
26.28
25.08
25.97
1,232,814
-0.61(-2.29%)
Oct 01, 2020
25.30
26.88
25.13
26.58
1,552,258
+1.71(+6.90%)
Sep 30, 2020
25.72
25.94
24.65
24.86
1,032,974
-1.03(-3.97%)
Sep 29, 2020
25.57
26.70
25.37
25.89
1,121,049
+0.56(+2.20%)
Sep 28, 2020
24.92
25.56
23.87
25.33
1,066,906
+1.21(+5.00%)
Sep 25, 2020
23.63
24.78
23.62
24.12
1,033,481
+0.51(+2.15%)
Sep 24, 2020
24.19
24.55
23.37
23.61
1,407,279
-1.06(-4.28%)
Sep 23, 2020
27.90
28.20
24.64
24.67
1,634,588
-2.90(-10.52%)
Sep 22, 2020
28.09
28.11
26.74
27.57
1,355,253
-0.42(-1.50%)
Sep 21, 2020
28.55
29.09
27.66
27.99
2,030,452
-1.19(-4.07%)
Sep 18, 2020
27.72
30.03
27.20
29.18
4,352,218
+1.73(+6.32%)
Sep 17, 2020
25.84
28.15
25.35
27.44
2,254,934
+1.57(+6.09%)
Sep 16, 2020
25.45
26.57
25.02
25.87
1,181,859
+0.50(+1.96%)
Sep 15, 2020
25.43
26.46
25.15
25.37
1,086,835
+0.13(+0.51%)
Sep 14, 2020
23.24
25.38
23.19
25.24
1,400,448
+2.42(+10.62%)
Sep 11, 2020
23.17
23.53
22.61
22.82
980,941
-0.19(-0.82%)
Sep 10, 2020
23.10
23.57
22.68
23.01
972,447
+0.06(+0.26%)
Sep 09, 2020
23.04
23.32
22.33
22.95
712,217
+0.24(+1.05%)
Sep 08, 2020
22.92
23.88
22.59
22.71
893,200
-0.87(-3.68%)
Sep 04, 2020
24.08
24.82
22.57
23.57
983,751
-0.54(-2.23%)
Sep 03, 2020
25.08
25.20
23.22
24.11
1,704,448
-1.69(-6.56%)
Sep 02, 2020
24.06
25.95
23.85
25.81
1,568,335
+2.36(+10.07%)
Sep 01, 2020
23.26
23.76
22.43
23.45
1,207,587
+0.38(+1.64%)
Aug 31, 2020
23.73
23.73
22.64
23.07
1,205,227
-0.64(-2.69%)
Aug 28, 2020
23.51
24.31
23.51
23.70
909,684
+0.29(+1.23%)
Aug 27, 2020
25.19
25.39
22.97
23.42
1,758,951
-1.76(-7.00%)
Aug 26, 2020
26.19
26.20
24.76
25.18
1,196,336
-0.87(-3.33%)
Aug 25, 2020
26.00
26.43
25.76
26.05
728,471
+0.06(+0.23%)
Aug 24, 2020
26.98
27.64
25.70
25.99
1,410,990
-0.74(-2.76%)
Aug 21, 2020
26.19
26.85
26.19
26.72
1,177,450
+0.15(+0.56%)
Aug 20, 2020
26.40
27.20
25.82
26.57
848,001
-0.01(-0.04%)
Aug 19, 2020
26.02
27.02
25.93
26.58
820,357
+0.39(+1.48%)
Aug 18, 2020
26.97
27.10
26.04
26.20
1,383,946
-0.68(-2.52%)
Aug 17, 2020
27.08
27.79
26.76
26.87
1,062,747
-0.05(-0.19%)
Aug 14, 2020
27.32
27.70
26.20
26.92
1,837,132
-0.63(-2.28%)
Aug 13, 2020
25.88
28.02
25.81
27.55
1,850,789
+1.70(+6.59%)
Aug 12, 2020
25.22
26.35
25.13
25.85
1,836,359
+1.09(+4.39%)
Aug 11, 2020
25.17
25.68
24.35
24.76
1,589,165
+0.40(+1.64%)
Aug 10, 2020
25.01
26.07
24.12
24.36
1,910,898
-0.29(-1.17%)
Aug 07, 2020
24.78
25.11
23.69
24.65
2,078,804
-0.28(-1.12%)
Aug 06, 2020
22.64
25.41
22.23
24.93
5,614,173
+4.27(+20.69%)
Aug 05, 2020
19.83
20.68
19.77
20.66
1,525,958
+0.89(+4.49%)
Aug 04, 2020
19.21
20.10
19.01
19.77
1,375,994
+0.38(+1.95%)
Aug 03, 2020
17.92
19.92
17.72
19.39
2,391,652
+1.66(+9.39%)
Jul 31, 2020
18.03
18.16
17.44
17.73
950,230
-0.11(-0.61%)
Jul 30, 2020
16.68
18.21
16.46
17.84
1,134,027
+0.90(+5.29%)
Jul 29, 2020
16.74
17.18
16.62
16.94
981,485
+0.30(+1.80%)
Jul 28, 2020
16.40
16.95
16.19
16.64
698,961
+0.12(+0.72%)
Jul 27, 2020
16.11
16.65
15.79
16.52
1,184,495
+0.46(+2.85%)
Jul 24, 2020
16.18
16.45
15.63
16.06
780,317
-0.24(-1.47%)
Jul 23, 2020
16.96
17.27
16.21
16.30
898,641
-0.80(-4.66%)
Jul 22, 2020
16.57
17.19
16.45
17.10
850,743
+0.51(+3.06%)
Jul 21, 2020
16.84
16.99
16.36
16.59
754,953
+0.02(+0.12%)
Jul 20, 2020
16.39
16.98
16.00
16.57
1,161,745
+0.34(+2.09%)
Jul 17, 2020
16.17
16.62
16.04
16.23
878,170
+0.18(+1.12%)
Jul 16, 2020
15.94
16.37
15.54
16.05
883,757
+0.04(+0.25%)
Jul 15, 2020
15.82
16.18
15.71
16.01
932,335
+0.61(+3.95%)
Jul 14, 2020
15.21
15.51
14.90
15.40
1,115,569
+0.10(+0.65%)
Jul 13, 2020
16.09
16.30
15.21
15.30
1,162,846
-0.63(-3.94%)
Jul 10, 2020
16.54
16.66
15.82
15.93
1,279,218
-0.60(-3.62%)
Jul 09, 2020
16.95
17.16
16.22
16.53
1,114,929
-0.34(-2.01%)
Jul 08, 2020
16.16
16.98
16.11
16.87
1,236,519
+0.71(+4.38%)
Jul 07, 2020
16.55
16.94
16.12
16.16
1,089,309
-0.68(-4.02%)
Jul 06, 2020
18.50
18.59
16.37
16.84
3,124,766
-1.43(-7.85%)
Jul 02, 2020
19.45
19.70
18.08
18.27
2,026,315
-0.93(-4.83%)
Jul 01, 2020
17.89
19.48
17.71
19.20
5,106,434
+1.31(+7.29%)
Jun 30, 2020
17.67
18.58
17.50
17.90
1,251,255
-0.10(-0.55%)
Jun 29, 2020
18.31
18.93
17.76
17.99
1,675,401
-0.33(-1.79%)
Jun 26, 2020
18.43
18.85
17.65
18.32
2,508,255
-0.27(-1.45%)
Jun 25, 2020
17.36
19.12
17.24
18.59
3,553,104
+1.09(+6.20%)
Jun 24, 2020
16.94
17.56
15.94
17.51
2,611,173
+1.12(+6.81%)
Jun 23, 2020
15.95
16.44
15.63
16.39
1,300,446
+0.67(+4.25%)
Jun 22, 2020
15.94
16.09
15.44
15.72
1,271,366
+0.44(+2.87%)
Jun 19, 2020
15.31
15.71
15.01
15.28
3,327,111
+0.33(+2.20%)
Jun 18, 2020
15.24
15.60
14.89
14.96
1,057,217
-0.54(-3.47%)
Jun 17, 2020
15.85
15.92
15.26
15.49
1,108,114
-0.36(-2.26%)
Jun 16, 2020
16.49
16.59
15.18
15.85
1,311,074
+0.60(+3.92%)
Jun 15, 2020
13.95
15.44
13.65
15.25
1,320,638
+0.42(+2.82%)
Jun 12, 2020
14.75
15.29
14.27
14.84
1,397,746
+0.98(+7.04%)
Jun 11, 2020
15.21
15.64
13.79
13.86
2,595,635
-2.54(-15.48%)
Jun 10, 2020
17.62
17.63
16.08
16.40
1,643,225
-1.26(-7.16%)
Jun 09, 2020
17.42
18.02
17.12
17.66
1,371,640
-0.36(-1.99%)
Jun 08, 2020
17.20
18.25
16.92
18.02
2,215,597
+1.47(+8.90%)
Jun 05, 2020
17.51
17.79
16.35
16.55
1,657,771
+0.05(+0.30%)
Jun 04, 2020
16.78
17.35
16.01
16.50
1,453,891
-0.34(-2.01%)
Jun 03, 2020
16.23
17.45
16.23
16.84
1,826,690
+0.77(+4.77%)
Jun 02, 2020
16.52
16.84
15.34
16.07
2,036,075
-0.27(-1.65%)
Jun 01, 2020
15.43
16.70
15.36
16.34
2,175,314
+1.33(+8.89%)
May 29, 2020
14.50
15.08
14.19
15.00
1,538,857
+0.29(+1.96%)
May 28, 2020
14.19
15.59
13.82
14.72
2,919,470
+0.58(+4.08%)
May 27, 2020
14.64
14.96
13.68
14.14
2,471,361
-0.07(-0.49%)
May 26, 2020
12.78
14.28
12.29
14.21
4,374,696
+2.11(+17.45%)
May 22, 2020
9.957
12.29
9.856
12.10
7,610,624
+2.14(+21.50%)
May 21, 2020
9.698
10.01
9.499
9.957
1,051,450
+0.21(+2.15%)
May 20, 2020
10.15
10.28
9.648
9.748
1,005,561
-0.06(-0.61%)
May 19, 2020
10.36
10.44
9.787
9.807
1,139,098
-0.56(-5.38%)
May 18, 2020
10.03
10.58
9.797
10.37
1,450,238
+1.01(+10.75%)
May 15, 2020
9.051
9.558
8.899
9.359
1,097,045
+0.13(+1.40%)
May 14, 2020
8.971
9.758
8.613
9.230
1,648,795
+0.15(+1.64%)
May 13, 2020
9.997
10.31
8.931
9.081
2,313,690
-0.91(-9.07%)
May 12, 2020
11.13
11.38
9.927
9.987
4,189,671
-1.56(-13.53%)
May 11, 2020
11.07
11.73
10.77
11.55
1,897,764
+0.31(+2.75%)
May 08, 2020
10.62
11.30
10.34
11.24
1,254,326
+0.92(+8.87%)
May 07, 2020
10.63
10.76
10.24
10.33
1,059,073
-0.07(-0.67%)
May 06, 2020
10.81
11.06
10.36
10.39
972,510
-0.32(-2.97%)
May 05, 2020
11.26
11.41
10.66
10.71
1,203,446
-0.10(-0.92%)
May 04, 2020
10.96
11.50
10.71
10.81
1,275,955
-0.53(-4.65%)
May 01, 2020
12.20
12.23
10.95
11.34
1,609,362
-1.21(-9.67%)
Apr 30, 2020
12.93
12.93
12.25
12.56
1,174,500
-0.22(-1.72%)
Apr 29, 2020
12.33
13.02
11.96
12.77
1,354,027
+0.98(+8.27%)
Apr 28, 2020
12.04
12.18
11.11
11.80
1,485,383
+0.22(+1.89%)
Apr 27, 2020
10.14
11.69
10.07
11.58
1,426,570
+1.55(+15.49%)
Apr 24, 2020
10.34
10.40
9.797
10.03
919,377
-0.29(-2.80%)
Apr 23, 2020
10.21
10.64
10.05
10.32
888,703
+0.16(+1.57%)
Apr 22, 2020
10.24
10.35
9.967
10.16
872,639
+0.25(+2.51%)
Apr 21, 2020
10.45
10.79
9.807
9.907
1,024,326
-0.87(-8.04%)
Apr 20, 2020
10.30
10.97
10.10
10.77
1,021,963
+0.12(+1.12%)
Apr 17, 2020
10.37
10.74
9.967
10.65
1,185,327
+0.93(+9.52%)
Apr 16, 2020
10.90
11.20
9.598
9.728
1,667,734
-1.15(-10.53%)
Apr 15, 2020
11.34
11.34
10.68
10.87
1,003,298
-0.66(-5.70%)
Apr 14, 2020
11.45
11.90
11.11
11.53
1,031,919
+0.37(+3.30%)
Apr 13, 2020
11.22
11.48
10.86
11.16
913,239
-0.32(-2.78%)
Apr 09, 2020
11.90
12.38
11.11
11.48
1,621,213
+0.44(+3.97%)
Apr 08, 2020
10.45
11.22
10.32
11.04
1,117,296
+0.75(+7.25%)
Apr 07, 2020
10.98
11.24
10.13
10.30
1,547,856
+0.02(+0.19%)
Apr 06, 2020
9.967
10.39
9.718
10.28
1,323,967
+0.78(+8.18%)
Apr 03, 2020
9.150
9.578
8.722
9.499
1,188,240
+0.27(+2.91%)
Apr 02, 2020
9.200
9.648
8.986
9.230
820,687
-0.02(-0.22%)
Apr 01, 2020
10.21
10.39
9.081
9.250
1,470,915
-1.38(-13.02%)
Mar 31, 2020
10.86
11.07
10.31
10.63
1,310,473
-0.19(-1.75%)
Mar 30, 2020
11.11
11.53
10.38
10.82
2,212,049
-0.45(-3.97%)
Mar 27, 2020
10.65
11.87
10.15
11.27
1,985,389
+0.24(+2.17%)
Mar 26, 2020
11.46
12.09
10.71
11.03
2,061,275
-0.27(-2.38%)
Mar 25, 2020
9.499
12.13
9.379
11.30
2,832,672
+1.96(+21.00%)
Mar 24, 2020
8.901
9.379
8.632
9.339
2,683,469
+1.17(+14.39%)
Mar 23, 2020
7.557
8.234
7.149
8.165
1,671,644
+0.41(+5.26%)
Mar 20, 2020
8.662
9.091
7.468
7.756
3,543,931
-0.60(-7.15%)
Mar 19, 2020
8.174
8.941
7.689
8.354
1,743,460
+0.09(+1.08%)
Mar 18, 2020
8.523
9.150
7.627
8.264
2,524,985
-1.15(-12.17%)
Mar 17, 2020
8.991
9.618
8.284
9.409
2,600,323
+0.58(+6.54%)
Mar 16, 2020
9.549
10.09
8.692
8.832
2,370,908
-2.20(-19.95%)
Mar 13, 2020
10.02
11.03
9.140
11.03
2,704,198
+1.86(+20.30%)
Mar 12, 2020
9.658
10.37
8.334
9.170
3,464,046
-1.96(-17.62%)
Mar 11, 2020
12.93
13.09
10.65
11.13
2,695,472
-2.26(-16.87%)
Mar 10, 2020
13.43
13.66
12.55
13.39
1,593,903
+0.79(+6.24%)
Mar 09, 2020
13.08
13.95
12.43
12.60
2,307,469
-1.98(-13.57%)
Mar 06, 2020
14.92
15.09
14.10
14.58
1,679,459
-0.84(-5.42%)
Mar 05, 2020
16.95
17.26
15.25
15.42
1,838,356
-2.05(-11.73%)
Mar 04, 2020
15.71
17.53
15.17
17.47
2,085,200
+2.14(+13.95%)
Mar 03, 2020
14.73
16.81
14.13
15.33
3,272,946
+0.65(+4.40%)
Mar 02, 2020
15.18
15.29
13.94
14.68
1,943,997
-0.45(-2.96%)
Feb 28, 2020
13.63
15.13
13.53
15.13
1,876,185
+0.41(+2.77%)
Feb 27, 2020
14.81
15.55
13.90
14.72
2,102,873
-0.47(-3.08%)
Feb 26, 2020
15.38
16.01
15.10
15.19
1,341,499
-0.25(-1.61%)
Feb 25, 2020
16.52
16.82
15.07
15.44
1,919,970
-0.99(-6.05%)
Feb 24, 2020
16.17
16.87
15.82
16.43
1,394,861
-0.74(-4.29%)
Feb 21, 2020
17.45
17.67
16.93
17.17
1,425,736
-0.40(-2.26%)
Feb 20, 2020
17.27
17.68
16.71
17.57
1,879,029
+0.27(+1.55%)
Feb 19, 2020
17.76
18.09
17.23
17.30
1,766,858
-0.43(-2.41%)
Feb 18, 2020
19.00
19.20
17.57
17.73
2,925,147
-1.31(-6.90%)
Feb 14, 2020
18.70
19.83
18.37
19.04
1,893,777
+0.29(+1.54%)
Feb 13, 2020
18.79
19.09
18.60
18.75
1,330,979
-0.14(-0.74%)
Feb 12, 2020
18.80
19.20
18.22
18.89
1,798,858
+0.26(+1.39%)
Feb 11, 2020
17.78
19.35
17.74
18.63
2,177,448
+0.92(+5.17%)
Feb 10, 2020
17.34
17.87
16.58
17.72
1,841,770
+0.38(+2.18%)
Feb 07, 2020
16.15
17.49
15.90
17.34
2,752,556
+1.12(+6.93%)
Feb 06, 2020
16.20
16.38
15.82
16.21
1,184,481
-0.03(-0.18%)
Feb 05, 2020
17.41
17.60
16.09
16.24
2,191,933
-0.87(-5.06%)
Feb 04, 2020
16.92
17.27
16.46
17.11
1,739,186
+0.70(+4.24%)
Feb 03, 2020
17.38
18.35
16.24
16.41
3,482,821
+0.54(+3.38%)
Jan 31, 2020
17.01
17.19
15.42
15.88
1,961,128
-1.12(-6.61%)
Jan 30, 2020
16.71
17.71
16.46
17.00
1,791,782
-0.02(-0.12%)
Jan 29, 2020
18.46
18.61
16.99
17.02
1,966,762
-1.43(-7.76%)
Jan 28, 2020
18.45
18.82
18.11
18.45
1,080,351
+0.20(+1.09%)
Jan 27, 2020
18.04
18.48
16.93
18.25
2,235,257
-0.67(-3.52%)
Jan 24, 2020
20.04
20.16
18.80
18.92
1,100,439
-1.03(-5.18%)
Jan 23, 2020
20.11
20.17
19.28
19.96
1,258,595
-0.25(-1.23%)
Jan 22, 2020
20.60
21.16
20.06
20.20
1,326,604
-0.40(-1.93%)
Jan 21, 2020
20.24
21.34
20.24
20.60
1,635,267
+0.51(+2.53%)
Jan 17, 2020
19.42
20.15
19.42
20.09
1,608,891
+0.67(+3.43%)
Jan 16, 2020
20.14
20.19
19.10
19.43
2,065,350
-0.61(-3.03%)
Jan 15, 2020
19.80
20.53
19.79
20.04
2,058,375
+0.36(+1.82%)
Jan 14, 2020
19.38
19.83
18.92
19.68
1,489,121
+0.30(+1.54%)
Jan 13, 2020
19.90
19.91
18.55
19.38
2,767,366
-0.42(-2.11%)
Jan 10, 2020
18.90
20.02
18.55
19.80
2,991,503
+1.03(+5.51%)
Jan 09, 2020
19.05
19.36
18.27
18.76
2,496,660
-0.21(-1.10%)
Jan 08, 2020
18.42
19.09
17.94
18.97
2,966,299
+1.08(+6.06%)
Jan 07, 2020
17.24
17.96
17.06
17.89
1,910,492
+0.46(+2.63%)
Jan 06, 2020
17.50
17.59
16.41
17.43
2,464,117
+0.08(+0.46%)
Jan 03, 2020
16.39
17.43
16.18
17.35
2,503,156
+0.94(+5.70%)
Jan 02, 2020
15.72
16.45
15.60
16.41
2,249,415
+0.83(+5.30%)
Dec 31, 2019
15.83
16.39
15.43
15.59
2,865,445
-0.82(-4.97%)
Dec 30, 2019
15.39
17.50
15.36
16.40
8,847,364
+2.19(+15.40%)
Dec 27, 2019
14.41
14.71
13.89
14.22
1,614,320
-0.25(-1.72%)
Dec 26, 2019
13.61
14.55
13.61
14.46
1,154,034
+0.78(+5.67%)
Dec 24, 2019
13.84
13.89
13.45
13.69
693,818
-0.09(-0.65%)
Dec 23, 2019
13.98
14.33
13.68
13.78
2,072,651
-0.20(-1.42%)
Dec 20, 2019
13.36
14.30
13.36
13.98
8,643,583
+0.65(+4.85%)
Dec 19, 2019
12.86
13.53
12.83
13.33
2,364,494
+0.47(+3.63%)
Dec 18, 2019
12.55
13.00
12.44
12.86
1,877,499
+0.27(+2.13%)
Dec 17, 2019
12.86
12.92
12.37
12.59
2,105,897
-0.34(-2.62%)
Dec 16, 2019
11.77
12.93
11.74
12.93
3,262,504
+1.22(+10.45%)
Dec 13, 2019
11.14
11.86
11.08
11.71
1,668,402
+0.55(+4.90%)
Dec 12, 2019
10.63
11.18
10.49
11.16
1,327,640
+0.60(+5.65%)
Dec 11, 2019
11.26
11.40
10.54
10.56
1,502,118
-0.61(-5.43%)
Dec 10, 2019
10.97
11.25
10.84
11.17
1,095,736
+0.20(+1.81%)
Dec 09, 2019
10.83
11.18
10.83
10.97
836,021
+0.12(+1.10%)
Dec 06, 2019
10.65
10.91
10.44
10.85
1,161,444
+0.33(+3.12%)
Dec 05, 2019
10.88
11.10
10.45
10.52
1,194,634
-0.32(-2.93%)
Dec 04, 2019
11.48
11.94
10.81
10.84
1,575,336
-0.53(-4.63%)
Dec 03, 2019
11.03
11.40
10.81
11.37
1,246,842
+0.30(+2.69%)
Dec 02, 2019
10.46
11.19
10.31
11.07
1,483,553
+0.74(+7.12%)
Nov 29, 2019
10.30
10.53
10.24
10.34
387,785
+0.01(+0.10%)
Nov 27, 2019
10.64
10.73
10.23
10.33
978,318
-0.31(-2.90%)
Nov 26, 2019
10.72
10.92
10.58
10.63
1,545,213
-0.09(-0.83%)
Nov 25, 2019
11.33
11.48
10.66
10.72
1,785,752
-0.54(-4.77%)
Nov 22, 2019
11.01
11.45
10.97
11.26
949,138
+0.33(+3.00%)
Nov 21, 2019
11.37
11.44
10.91
10.93
1,128,589
-0.31(-2.74%)
Nov 20, 2019
11.35
11.42
10.88
11.24
1,220,512
-0.13(-1.14%)
Nov 19, 2019
12.03
12.24
11.35
11.37
1,322,296
-0.67(-5.53%)
Nov 18, 2019
11.48
12.44
11.48
12.04
1,946,050
+0.61(+5.30%)
Nov 15, 2019
11.30
11.61
11.13
11.43
1,640,692
+0.14(+1.23%)
Nov 14, 2019
11.65
11.69
10.86
11.29
1,987,104
-0.50(-4.22%)
Nov 13, 2019
12.02
12.49
11.64
11.79
1,809,659
-0.35(-2.87%)
Nov 12, 2019
11.55
12.43
11.44
12.13
2,387,699
+0.60(+5.17%)
Nov 11, 2019
11.59
11.84
11.43
11.54
1,116,126
-0.19(-1.61%)
Nov 08, 2019
11.04
11.92
10.97
11.73
2,424,313
+0.61(+5.45%)
Nov 07, 2019
11.25
11.37
10.79
11.12
1,904,996
-0.07(-0.62%)
Nov 06, 2019
11.35
11.35
10.48
11.19
3,347,390
+0.17(+1.53%)
Nov 05, 2019
9.879
11.42
9.700
11.02
5,962,194
+1.14(+11.57%)
Nov 04, 2019
9.024
10.18
8.955
9.879
5,615,620
+0.98(+11.06%)
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.