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
Puxin Ltd ADR
(NY:
NEW
)
1.360
UNCHANGED
Last Price
Updated: 7:00 PM EDT, May 3, 2022
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 (%)
Jul 30, 2021
0.7298
0.7298
0.6644
0.6900
1,257,375
-0.03(-4.17%)
Jul 29, 2021
0.7272
0.7502
0.6803
0.7200
1,237,928
-0.01(-1.06%)
Jul 28, 2021
0.6900
0.7950
0.6900
0.7277
2,876,620
+0.06(+8.60%)
Jul 27, 2021
0.7100
0.7199
0.6120
0.6701
3,167,138
+0.02(+2.78%)
Jul 26, 2021
0.6192
0.7199
0.6095
0.6520
4,679,786
-0.19(-22.38%)
Jul 23, 2021
1.050
1.150
0.8252
0.8400
14,884,909
-0.42(-33.33%)
Jul 22, 2021
1.280
1.280
1.180
1.260
374,169
+0.01(+0.80%)
Jul 21, 2021
1.220
1.255
1.210
1.250
233,286
+0.04(+3.31%)
Jul 20, 2021
1.220
1.225
1.150
1.210
288,035
+0.05(+4.31%)
Jul 19, 2021
1.180
1.183
1.120
1.160
424,863
-0.08(-6.45%)
Jul 16, 2021
1.220
1.277
1.160
1.240
561,491
-0.01(-0.80%)
Jul 15, 2021
1.340
1.340
1.220
1.250
434,216
-0.09(-6.72%)
Jul 14, 2021
1.460
1.460
1.320
1.340
373,924
-0.08(-5.63%)
Jul 13, 2021
1.380
1.490
1.350
1.420
438,438
+0.06(+4.41%)
Jul 12, 2021
1.400
1.450
1.340
1.360
410,907
-0.06(-4.23%)
Jul 09, 2021
1.380
1.470
1.330
1.420
780,909
+0.06(+4.41%)
Jul 08, 2021
1.360
1.387
1.300
1.360
1,190,642
-0.09(-6.21%)
Jul 07, 2021
1.620
1.625
1.420
1.450
1,401,810
-0.16(-9.94%)
Jul 06, 2021
1.640
1.650
1.540
1.610
841,820
-0.07(-4.17%)
Jul 02, 2021
1.770
1.775
1.670
1.680
676,952
-0.10(-5.62%)
Jul 01, 2021
1.790
1.810
1.760
1.780
205,669
-0.01(-0.56%)
Jun 30, 2021
1.850
1.850
1.770
1.790
368,343
-0.05(-2.72%)
Jun 29, 2021
1.910
1.910
1.780
1.840
310,196
+0.00(+0.00%)
Jun 28, 2021
1.830
1.970
1.820
1.840
448,310
+0.00(+0.00%)
Jun 25, 2021
1.850
1.880
1.766
1.840
526,359
-0.03(-1.60%)
Jun 24, 2021
1.830
1.970
1.780
1.870
1,185,671
+0.09(+5.06%)
Jun 23, 2021
1.730
1.810
1.724
1.780
647,904
+0.09(+5.33%)
Jun 22, 2021
1.760
1.770
1.610
1.690
908,447
-0.04(-2.31%)
Jun 21, 2021
1.780
1.784
1.700
1.730
726,777
-0.07(-3.89%)
Jun 18, 2021
1.700
1.850
1.650
1.800
1,363,019
+0.09(+5.26%)
Jun 17, 2021
1.820
1.832
1.710
1.710
939,729
-0.14(-7.57%)
Jun 16, 2021
1.900
1.950
1.770
1.850
1,459,829
-0.14(-7.04%)
Jun 15, 2021
2.020
2.330
1.900
1.990
1,549,665
-0.04(-1.97%)
Jun 14, 2021
2.110
2.131
1.960
2.030
764,428
-0.04(-1.93%)
Jun 11, 2021
2.190
2.283
2.020
2.070
1,038,969
-0.13(-5.91%)
Jun 10, 2021
2.170
2.530
2.120
2.200
4,919,177
+0.05(+2.33%)
Jun 09, 2021
1.900
2.199
1.900
2.150
2,697,936
+0.29(+15.59%)
Jun 08, 2021
1.840
1.870
1.710
1.860
872,675
+0.10(+5.68%)
Jun 07, 2021
1.850
1.890
1.680
1.760
843,760
-0.04(-2.22%)
Jun 04, 2021
1.870
1.870
1.770
1.800
741,107
-0.05(-2.70%)
Jun 03, 2021
1.950
1.979
1.850
1.850
483,948
-0.11(-5.61%)
Jun 02, 2021
2.020
2.020
1.910
1.960
821,074
-0.06(-2.97%)
Jun 01, 2021
2.010
2.090
1.970
2.020
949,772
+0.09(+4.66%)
May 28, 2021
2.120
2.250
1.890
1.930
1,627,115
-0.23(-10.65%)
May 27, 2021
1.770
2.300
1.750
2.160
7,005,100
+0.39(+22.03%)
May 26, 2021
1.890
1.890
1.710
1.770
2,221,423
-0.14(-7.33%)
May 25, 2021
2.070
2.080
1.860
1.910
1,138,380
-0.06(-3.05%)
May 24, 2021
2.460
2.480
1.950
1.970
1,420,988
-0.57(-22.44%)
May 21, 2021
2.350
2.620
2.340
2.540
376,611
+0.19(+8.09%)
May 20, 2021
2.350
2.360
2.230
2.350
434,538
+0.05(+2.17%)
May 19, 2021
2.420
2.420
2.245
2.300
277,881
-0.16(-6.50%)
May 18, 2021
2.510
2.590
2.450
2.460
320,591
-0.07(-2.77%)
May 17, 2021
2.740
2.760
2.480
2.530
490,867
-0.23(-8.33%)
May 14, 2021
2.650
2.830
2.600
2.760
522,864
+0.17(+6.56%)
May 13, 2021
2.810
2.850
2.580
2.590
699,643
-0.28(-9.76%)
May 12, 2021
3.040
3.040
2.770
2.870
580,215
-0.23(-7.42%)
May 11, 2021
2.910
3.120
2.860
3.100
389,517
+0.10(+3.33%)
May 10, 2021
3.210
3.210
2.990
3.000
265,839
-0.20(-6.25%)
May 07, 2021
3.000
3.230
3.000
3.200
364,501
+0.21(+7.02%)
May 06, 2021
3.130
3.140
2.830
2.990
414,399
-0.16(-5.08%)
May 05, 2021
3.210
3.330
3.110
3.150
350,042
-0.06(-1.87%)
May 04, 2021
3.380
3.400
3.150
3.210
301,747
-0.19(-5.59%)
May 03, 2021
3.660
3.660
3.400
3.400
294,566
-0.19(-5.29%)
Apr 30, 2021
3.600
3.644
3.540
3.590
241,500
-0.08(-2.18%)
Apr 29, 2021
4.000
4.000
3.640
3.670
541,061
-0.38(-9.38%)
Apr 28, 2021
3.900
4.090
3.860
4.050
193,871
+0.07(+1.76%)
Apr 27, 2021
4.150
4.150
3.950
3.980
192,826
-0.15(-3.63%)
Apr 26, 2021
3.890
4.400
3.740
4.130
1,460,615
+0.32(+8.40%)
Apr 23, 2021
3.800
3.870
3.720
3.810
273,000
+0.00(+0.00%)
Apr 22, 2021
3.840
4.000
3.740
3.810
120,783
-0.02(-0.52%)
Apr 21, 2021
3.510
3.840
3.450
3.830
241,545
+0.22(+6.09%)
Apr 20, 2021
3.740
3.980
3.500
3.610
367,387
-0.21(-5.50%)
Apr 19, 2021
3.650
3.830
3.480
3.820
496,505
+0.28(+7.91%)
Apr 16, 2021
3.660
4.150
3.470
3.540
1,122,600
-0.08(-2.21%)
Apr 15, 2021
3.600
3.790
3.310
3.620
1,065,753
+0.13(+3.72%)
Apr 14, 2021
3.570
3.570
3.460
3.490
226,054
-0.05(-1.41%)
Apr 13, 2021
3.520
3.630
3.460
3.540
217,983
+0.02(+0.57%)
Apr 12, 2021
3.750
3.750
3.380
3.520
345,497
-0.24(-6.38%)
Apr 09, 2021
3.860
3.870
3.650
3.760
304,800
-0.17(-4.33%)
Apr 08, 2021
3.950
3.990
3.810
3.930
280,933
+0.02(+0.51%)
Apr 07, 2021
4.100
4.190
3.860
3.910
306,819
-0.18(-4.40%)
Apr 06, 2021
3.860
4.200
3.810
4.090
296,049
+0.21(+5.41%)
Apr 05, 2021
4.390
4.400
3.860
3.880
736,983
-0.47(-10.80%)
Apr 01, 2021
4.130
4.360
3.960
4.350
657,600
+0.35(+8.75%)
Mar 31, 2021
3.890
4.200
3.880
4.000
894,592
+0.24(+6.38%)
Mar 30, 2021
3.810
3.980
3.700
3.760
693,314
+0.07(+1.90%)
Mar 29, 2021
4.080
4.080
3.540
3.690
676,266
-0.51(-12.14%)
Mar 26, 2021
4.720
4.720
3.950
4.200
583,200
-0.38(-8.30%)
Mar 25, 2021
4.700
4.740
4.530
4.580
331,690
-0.13(-2.76%)
Mar 24, 2021
5.170
5.250
4.640
4.710
331,649
-0.45(-8.72%)
Mar 23, 2021
5.640
5.640
5.120
5.160
330,246
-0.41(-7.36%)
Mar 22, 2021
5.760
5.780
5.460
5.570
457,499
-0.06(-1.07%)
Mar 19, 2021
5.390
5.640
5.301
5.630
359,700
+0.11(+1.99%)
Mar 18, 2021
5.720
5.780
5.500
5.520
133,652
-0.25(-4.33%)
Mar 17, 2021
5.840
5.960
5.560
5.770
278,259
-0.13(-2.20%)
Mar 16, 2021
6.290
6.800
5.750
5.900
1,089,862
-0.31(-4.99%)
Mar 15, 2021
5.780
6.240
5.780
6.210
267,809
+0.26(+4.37%)
Mar 12, 2021
5.750
6.070
5.750
5.950
221,100
+0.13(+2.23%)
Mar 11, 2021
5.780
5.950
5.310
5.820
376,275
+0.15(+2.65%)
Mar 10, 2021
6.170
6.330
5.500
5.670
813,190
-0.45(-7.35%)
Mar 09, 2021
6.280
6.530
5.900
6.120
535,564
-0.09(-1.45%)
Mar 08, 2021
6.610
6.640
5.950
6.210
461,792
-0.33(-5.05%)
Mar 05, 2021
6.390
6.565
5.980
6.540
343,000
+0.28(+4.47%)
Mar 04, 2021
6.480
6.660
6.100
6.260
261,000
-0.21(-3.25%)
Mar 03, 2021
7.150
7.230
6.410
6.470
340,412
-0.66(-9.26%)
Mar 02, 2021
7.420
7.770
7.120
7.130
255,001
-0.29(-3.91%)
Mar 01, 2021
7.290
7.720
7.217
7.420
780,170
+0.33(+4.65%)
Feb 26, 2021
7.180
7.410
6.660
7.090
1,088,400
-0.04(-0.56%)
Feb 25, 2021
7.560
7.730
7.000
7.130
543,815
-0.58(-7.52%)
Feb 24, 2021
7.430
7.775
7.310
7.710
340,707
+0.28(+3.77%)
Feb 23, 2021
8.010
8.130
7.240
7.430
408,051
-0.59(-7.36%)
Feb 22, 2021
8.560
9.090
8.010
8.020
500,706
-0.48(-5.65%)
Feb 19, 2021
8.320
9.170
8.320
8.500
1,026,100
+0.10(+1.19%)
Feb 18, 2021
8.810
8.810
8.290
8.400
708,472
-0.41(-4.65%)
Feb 17, 2021
8.490
9.080
8.480
8.810
1,244,634
+0.32(+3.77%)
Feb 16, 2021
8.180
8.780
8.180
8.490
795,848
+0.46(+5.73%)
Feb 12, 2021
7.810
8.180
7.700
8.030
946,500
+0.35(+4.56%)
Feb 11, 2021
7.490
8.100
7.310
7.680
844,040
+0.17(+2.26%)
Feb 10, 2021
7.990
7.990
7.350
7.510
1,056,467
-0.25(-3.22%)
Feb 09, 2021
6.990
7.860
6.950
7.760
1,022,916
+0.84(+12.14%)
Feb 08, 2021
7.060
7.330
6.910
6.920
661,268
-0.12(-1.70%)
Feb 05, 2021
7.290
7.290
6.825
7.040
908,100
+0.19(+2.77%)
Feb 04, 2021
6.790
7.090
6.600
6.850
336,688
+0.29(+4.42%)
Feb 03, 2021
6.900
7.200
6.500
6.560
769,026
-0.29(-4.23%)
Feb 02, 2021
6.760
7.050
6.500
6.850
501,973
+0.25(+3.79%)
Feb 01, 2021
6.330
6.710
6.330
6.600
157,743
+0.27(+4.27%)
Jan 29, 2021
6.600
6.740
6.280
6.330
337,300
+0.15(+2.43%)
Jan 28, 2021
6.650
6.650
6.150
6.180
330,905
-0.47(-7.07%)
Jan 27, 2021
6.430
6.960
6.410
6.650
280,047
+0.15(+2.31%)
Jan 26, 2021
6.700
6.890
6.460
6.500
241,034
-0.19(-2.84%)
Jan 25, 2021
7.000
7.200
6.600
6.690
457,280
-0.25(-3.60%)
Jan 22, 2021
6.580
7.130
6.580
6.940
841,500
+0.40(+6.12%)
Jan 21, 2021
6.510
6.645
6.200
6.540
487,676
+0.18(+2.83%)
Jan 20, 2021
5.980
6.670
5.930
6.360
751,195
+0.39(+6.53%)
Jan 19, 2021
5.810
6.080
5.710
5.970
572,136
+0.23(+4.01%)
Jan 15, 2021
6.010
6.085
5.710
5.740
327,700
-0.26(-4.33%)
Jan 14, 2021
6.090
6.280
6.000
6.000
228,541
-0.02(-0.33%)
Jan 13, 2021
6.070
6.200
5.950
6.020
383,255
-0.05(-0.82%)
Jan 12, 2021
6.400
6.410
5.930
6.070
308,773
-0.32(-5.01%)
Jan 11, 2021
6.280
6.410
6.150
6.390
275,506
+0.03(+0.47%)
Jan 08, 2021
6.160
6.390
6.110
6.360
227,700
+0.25(+4.09%)
Jan 07, 2021
6.120
6.260
6.000
6.110
325,361
+0.01(+0.16%)
Jan 06, 2021
6.160
6.210
6.050
6.100
427,132
-0.06(-0.97%)
Jan 05, 2021
6.100
6.180
5.910
6.160
376,923
+0.04(+0.65%)
Jan 04, 2021
5.820
6.410
5.820
6.120
323,348
+0.30(+5.15%)
Dec 31, 2020
5.820
5.820
5.820
212,092
-0.95(-14.03%)
Dec 30, 2020
6.820
6.970
6.600
6.770
212,092
-0.04(-0.59%)
Dec 29, 2020
6.880
6.960
6.310
6.810
261,470
-0.05(-0.73%)
Dec 28, 2020
6.970
6.990
6.740
6.860
345,710
+0.01(+0.15%)
Dec 24, 2020
7.010
7.010
6.500
6.850
205,400
-0.25(-3.52%)
Dec 23, 2020
7.010
7.140
6.870
7.100
356,878
+0.11(+1.57%)
Dec 22, 2020
6.800
7.130
6.620
6.990
608,868
+0.29(+4.33%)
Dec 21, 2020
6.710
6.800
6.520
6.700
103,373
-0.03(-0.45%)
Dec 18, 2020
6.780
6.860
6.620
6.730
96,200
-0.06(-0.88%)
Dec 17, 2020
6.800
6.800
6.500
6.790
265,599
+0.01(+0.15%)
Dec 16, 2020
6.850
6.880
6.500
6.780
313,228
+0.02(+0.30%)
Dec 15, 2020
6.300
6.800
6.200
6.760
326,314
+0.67(+11.00%)
Dec 14, 2020
6.570
6.670
5.900
6.090
578,063
-0.42(-6.45%)
Dec 11, 2020
6.570
6.590
6.510
6.510
111,200
-0.06(-0.91%)
Dec 10, 2020
6.990
7.350
6.300
6.570
639,350
-0.47(-6.68%)
Dec 09, 2020
7.100
7.390
7.000
7.040
358,072
+0.01(+0.14%)
Dec 08, 2020
7.250
7.300
7.000
7.030
276,598
-0.22(-3.03%)
Dec 07, 2020
7.100
7.400
7.100
7.250
347,337
+0.15(+2.11%)
Dec 04, 2020
7.320
7.490
7.080
7.100
394,200
-0.20(-2.74%)
Dec 03, 2020
7.250
7.620
7.030
7.300
449,452
+0.00(+0.00%)
Dec 02, 2020
7.550
7.720
7.190
7.300
255,027
-0.22(-2.93%)
Dec 01, 2020
8.240
8.240
7.450
7.520
418,088
-0.43(-5.41%)
Nov 30, 2020
7.900
8.360
7.710
7.950
1,445,179
+0.05(+0.63%)
Nov 27, 2020
7.690
7.990
7.620
7.900
222,500
+0.36(+4.77%)
Nov 25, 2020
8.000
8.100
7.510
7.540
382,700
-0.39(-4.92%)
Nov 24, 2020
7.670
7.960
7.630
7.930
339,681
+0.39(+5.17%)
Nov 23, 2020
7.210
7.650
7.210
7.540
204,220
+0.32(+4.43%)
Nov 20, 2020
7.380
7.490
7.180
7.220
149,800
-0.23(-3.09%)
Nov 19, 2020
7.080
7.590
6.860
7.450
251,420
+0.48(+6.89%)
Nov 18, 2020
7.280
7.380
6.850
6.970
345,386
-0.28(-3.86%)
Nov 17, 2020
7.500
7.790
7.250
7.250
380,499
-0.25(-3.33%)
Nov 16, 2020
7.860
8.090
7.470
7.500
377,692
-0.21(-2.72%)
Nov 13, 2020
7.580
8.200
7.580
7.710
288,900
+0.11(+1.45%)
Nov 12, 2020
7.800
8.230
7.460
7.600
358,181
-0.04(-0.52%)
Nov 11, 2020
7.310
7.790
7.310
7.640
198,427
+0.25(+3.38%)
Nov 10, 2020
7.450
7.525
7.000
7.390
306,704
-0.10(-1.34%)
Nov 09, 2020
7.810
7.810
7.260
7.490
362,347
-0.07(-0.93%)
Nov 06, 2020
7.610
7.650
7.300
7.560
342,700
-0.04(-0.53%)
Nov 05, 2020
7.620
7.700
7.350
7.600
274,970
+0.25(+3.40%)
Nov 04, 2020
7.530
7.640
7.100
7.350
273,550
-0.20(-2.65%)
Nov 03, 2020
7.320
7.600
7.180
7.550
240,592
+0.41(+5.74%)
Nov 02, 2020
7.340
7.500
6.980
7.140
256,301
-0.25(-3.38%)
Oct 30, 2020
7.520
7.600
7.180
7.390
329,500
-0.10(-1.34%)
Oct 29, 2020
7.070
7.720
6.930
7.490
335,800
+0.45(+6.39%)
Oct 28, 2020
7.260
7.320
6.840
7.040
375,800
-0.17(-2.36%)
Oct 27, 2020
7.710
7.710
7.200
7.210
266,910
-0.42(-5.50%)
Oct 26, 2020
7.680
7.745
7.430
7.630
224,680
-0.10(-1.29%)
Oct 23, 2020
7.840
8.000
7.560
7.730
238,600
-0.07(-0.90%)
Oct 22, 2020
7.650
8.140
7.550
7.800
296,932
+0.16(+2.09%)
Oct 21, 2020
8.320
8.320
7.610
7.640
383,636
-0.68(-8.17%)
Oct 20, 2020
8.420
8.640
8.245
8.320
305,528
-0.12(-1.42%)
Oct 19, 2020
8.940
9.050
8.340
8.440
471,798
-0.56(-6.22%)
Oct 16, 2020
9.060
9.130
8.910
9.000
249,900
-0.04(-0.44%)
Oct 15, 2020
8.990
9.120
8.900
9.040
262,383
+0.12(+1.35%)
Oct 14, 2020
9.020
9.170
8.800
8.920
96,003
-0.01(-0.11%)
Oct 13, 2020
9.010
9.280
8.900
8.930
284,064
-0.10(-1.11%)
Oct 12, 2020
9.120
9.430
8.920
9.030
334,436
-0.01(-0.11%)
Oct 09, 2020
8.880
9.090
8.730
9.040
91,300
+0.27(+3.08%)
Oct 08, 2020
9.010
9.590
8.770
8.770
332,053
-0.32(-3.52%)
Oct 07, 2020
9.250
9.320
8.900
9.090
170,676
-0.09(-0.98%)
Oct 06, 2020
9.470
9.650
9.150
9.180
275,352
-0.42(-4.37%)
Oct 05, 2020
8.980
9.700
8.980
9.600
249,231
+0.44(+4.80%)
Oct 02, 2020
8.740
9.290
8.740
9.160
202,300
+0.28(+3.15%)
Oct 01, 2020
8.980
9.290
8.800
8.880
417,560
-0.01(-0.11%)
Sep 30, 2020
8.920
9.460
8.760
8.890
469,653
-0.01(-0.11%)
Sep 29, 2020
9.340
9.800
8.900
8.900
497,920
-0.40(-4.30%)
Sep 28, 2020
9.720
10.09
9.300
9.300
409,798
-0.49(-5.01%)
Sep 25, 2020
9.720
10.06
9.590
9.790
372,300
-0.11(-1.11%)
Sep 24, 2020
9.830
10.18
9.650
9.900
476,333
+0.07(+0.71%)
Sep 23, 2020
9.730
10.12
9.630
9.830
397,804
+0.10(+1.03%)
Sep 22, 2020
9.460
9.790
9.330
9.730
398,382
+0.32(+3.40%)
Sep 21, 2020
9.350
9.890
9.170
9.410
448,549
-0.09(-0.95%)
Sep 18, 2020
9.250
9.540
9.050
9.500
205,500
+0.23(+2.48%)
Sep 17, 2020
9.150
9.740
9.050
9.270
422,090
+0.02(+0.22%)
Sep 16, 2020
8.830
9.770
8.700
9.250
274,308
+0.30(+3.35%)
Sep 15, 2020
9.100
9.340
8.610
8.950
547,690
-0.06(-0.67%)
Sep 14, 2020
9.300
9.460
8.950
9.010
232,942
-0.37(-3.94%)
Sep 11, 2020
9.130
9.670
9.130
9.380
373,400
+0.28(+3.08%)
Sep 10, 2020
9.960
10.22
9.050
9.100
567,643
-0.87(-8.73%)
Sep 09, 2020
10.20
10.68
9.820
9.970
602,454
-0.23(-2.25%)
Sep 08, 2020
9.700
10.59
9.250
10.20
604,430
+0.35(+3.55%)
Sep 04, 2020
9.800
10.47
9.390
9.850
572,600
+0.00(+0.00%)
Sep 03, 2020
9.250
9.990
9.190
9.850
400,946
+0.47(+5.01%)
Sep 02, 2020
9.300
9.445
8.940
9.380
448,153
-0.02(-0.21%)
Sep 01, 2020
8.890
9.580
8.890
9.400
362,510
+0.52(+5.86%)
Aug 31, 2020
9.370
9.640
8.860
8.880
477,829
-0.50(-5.33%)
Aug 28, 2020
8.920
9.500
8.640
9.380
173,300
+0.61(+6.96%)
Aug 27, 2020
8.900
8.940
8.600
8.770
1,162,548
-0.18(-2.01%)
Aug 26, 2020
9.440
9.440
8.560
8.950
469,717
-0.64(-6.67%)
Aug 25, 2020
9.800
9.940
9.310
9.590
175,083
-0.18(-1.84%)
Aug 24, 2020
10.30
10.59
9.560
9.770
462,819
-0.21(-2.10%)
Aug 21, 2020
9.330
10.13
9.330
9.980
244,500
+0.47(+4.94%)
Aug 20, 2020
9.450
9.570
8.830
9.510
281,765
+0.14(+1.49%)
Aug 19, 2020
10.77
11.06
9.340
9.370
366,211
-1.52(-13.96%)
Aug 18, 2020
10.82
10.99
10.57
10.89
172,967
+0.07(+0.65%)
Aug 17, 2020
10.86
11.18
10.75
10.82
186,614
-0.11(-1.01%)
Aug 14, 2020
10.70
11.18
10.25
10.93
446,000
+0.02(+0.18%)
Aug 13, 2020
10.94
11.25
10.00
10.91
437,504
-0.35(-3.11%)
Aug 12, 2020
11.45
11.68
11.23
11.26
305,213
-0.10(-0.88%)
Aug 11, 2020
11.62
11.85
11.27
11.36
417,617
-0.10(-0.87%)
Aug 10, 2020
11.51
12.08
11.01
11.46
499,200
+0.18(+1.60%)
Aug 07, 2020
11.10
12.39
11.05
11.28
1,100,400
+0.07(+0.62%)
Aug 06, 2020
11.38
11.62
11.01
11.21
501,571
-0.21(-1.84%)
Aug 05, 2020
11.48
11.64
10.68
11.42
528,871
+0.03(+0.26%)
Aug 04, 2020
10.57
11.39
10.48
11.39
626,627
+0.89(+8.48%)
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.