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
Build-A-Bear Workshop
(NY:
BBW
)
28.62
+0.14 (+0.49%)
Official Closing Price
Updated: 7:00 PM EDT, May 8, 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 (%)
Sep 30, 2021
15.69
15.69
14.79
14.87
256,786
-0.72(-4.62%)
Sep 29, 2021
15.82
16.29
15.43
15.59
110,606
-0.11(-0.67%)
Sep 28, 2021
16.22
16.32
15.30
15.69
139,494
-0.34(-2.13%)
Sep 27, 2021
16.18
16.75
15.87
16.03
216,997
-0.23(-1.40%)
Sep 24, 2021
16.02
16.38
15.78
16.26
206,211
+0.25(+1.53%)
Sep 23, 2021
15.54
16.66
15.54
16.02
158,636
+0.65(+4.23%)
Sep 22, 2021
14.96
15.64
14.96
15.37
136,922
+0.40(+2.70%)
Sep 21, 2021
15.08
15.29
14.21
14.96
207,148
+0.03(+0.18%)
Sep 20, 2021
15.01
15.20
14.66
14.94
293,088
-0.68(-4.33%)
Sep 17, 2021
15.58
16.94
15.53
15.61
226,873
-0.10(-0.61%)
Sep 16, 2021
15.37
16.16
15.29
15.71
212,630
+0.33(+2.17%)
Sep 15, 2021
14.83
15.69
14.75
15.37
210,232
+0.36(+2.40%)
Sep 14, 2021
15.75
15.75
14.79
15.01
164,351
-0.32(-2.12%)
Sep 13, 2021
14.94
15.62
14.83
15.34
149,214
+0.39(+2.64%)
Sep 10, 2021
15.08
15.53
14.92
14.94
148,850
-0.04(-0.23%)
Sep 09, 2021
14.82
15.20
14.82
14.98
136,527
+0.15(+1.01%)
Sep 08, 2021
15.73
15.73
14.56
14.83
187,362
-0.90(-5.69%)
Sep 07, 2021
15.44
16.05
15.40
15.73
230,750
+0.32(+2.11%)
Sep 03, 2021
15.93
16.10
15.23
15.40
176,286
-0.45(-2.82%)
Sep 02, 2021
16.50
16.81
15.80
15.85
202,411
-0.61(-3.68%)
Sep 01, 2021
16.35
17.33
16.06
16.45
305,335
+0.10(+0.59%)
Aug 31, 2021
16.01
16.59
15.59
16.36
302,929
+0.32(+2.03%)
Aug 30, 2021
15.64
16.83
15.33
16.03
438,658
+0.42(+2.70%)
Aug 27, 2021
15.85
16.02
14.48
15.61
472,703
+0.22(+1.43%)
Aug 26, 2021
16.33
17.30
14.94
15.39
1,443,378
+0.61(+4.09%)
Aug 25, 2021
14.06
14.78
13.95
14.79
322,869
+0.62(+4.40%)
Aug 24, 2021
13.19
14.55
13.19
14.16
418,922
+1.07(+8.18%)
Aug 23, 2021
13.09
13.51
12.97
13.09
184,725
+0.24(+1.84%)
Aug 20, 2021
12.34
12.93
12.30
12.86
136,731
+0.38(+3.02%)
Aug 19, 2021
12.54
12.74
12.12
12.48
199,219
-0.26(-2.07%)
Aug 18, 2021
12.69
13.16
12.48
12.74
132,249
+0.15(+1.18%)
Aug 17, 2021
12.48
12.68
12.42
12.59
136,006
-0.15(-1.17%)
Aug 16, 2021
12.55
13.19
12.53
12.74
122,244
+0.05(+0.42%)
Aug 13, 2021
12.99
13.20
12.49
12.69
191,772
-0.34(-2.63%)
Aug 12, 2021
13.22
13.45
12.86
13.03
89,089
-0.24(-1.79%)
Aug 11, 2021
13.30
13.52
12.79
13.27
143,486
-0.04(-0.33%)
Aug 10, 2021
13.07
13.91
12.91
13.31
185,121
+0.39(+2.99%)
Aug 09, 2021
12.99
13.15
12.63
12.93
97,068
-0.02(-0.14%)
Aug 06, 2021
13.25
13.36
12.88
12.94
85,023
-0.11(-0.81%)
Aug 05, 2021
12.86
13.43
12.86
13.05
143,461
+0.22(+1.71%)
Aug 04, 2021
13.57
13.57
12.79
12.83
135,297
-0.91(-6.64%)
Aug 03, 2021
13.58
13.85
13.18
13.74
113,567
-0.03(-0.19%)
Aug 02, 2021
13.47
14.18
13.47
13.77
160,853
+0.43(+3.22%)
Jul 30, 2021
13.18
13.64
13.10
13.34
109,148
-0.10(-0.72%)
Jul 29, 2021
13.85
13.93
13.29
13.44
128,546
-0.15(-1.10%)
Jul 28, 2021
13.51
13.71
13.07
13.58
160,787
+0.35(+2.65%)
Jul 27, 2021
13.98
13.99
12.64
13.23
283,674
-0.77(-5.51%)
Jul 26, 2021
13.57
14.58
13.51
14.01
190,888
+0.39(+2.90%)
Jul 23, 2021
13.85
14.18
13.48
13.61
129,963
-0.24(-1.71%)
Jul 22, 2021
13.78
14.21
13.27
13.85
142,760
+0.07(+0.51%)
Jul 21, 2021
13.53
14.33
13.27
13.78
238,730
+0.32(+2.41%)
Jul 20, 2021
12.92
13.78
12.74
13.45
237,804
+0.36(+2.75%)
Jul 19, 2021
12.65
13.51
12.30
13.09
493,084
-0.29(-2.16%)
Jul 16, 2021
14.06
14.26
13.32
13.38
589,406
-0.53(-3.79%)
Jul 15, 2021
14.37
14.77
13.70
13.91
300,003
-0.39(-2.70%)
Jul 14, 2021
15.09
16.32
13.94
14.29
541,791
-0.76(-5.07%)
Jul 13, 2021
13.69
15.80
13.69
15.06
642,614
+1.35(+9.86%)
Jul 12, 2021
15.06
15.07
13.63
13.71
701,555
-1.23(-8.23%)
Jul 09, 2021
14.72
15.09
14.51
14.94
166,595
+0.58(+4.03%)
Jul 08, 2021
13.92
14.71
13.42
14.36
199,117
-0.26(-1.80%)
Jul 07, 2021
14.80
14.99
14.13
14.62
146,952
-0.37(-2.46%)
Jul 06, 2021
14.71
15.30
14.19
14.99
222,275
+0.04(+0.29%)
Jul 02, 2021
15.40
15.47
14.55
14.94
338,399
-0.53(-3.40%)
Jul 01, 2021
15.19
15.70
14.72
15.47
254,782
+0.28(+1.85%)
Jun 30, 2021
14.46
15.28
14.41
15.19
309,688
+0.61(+4.15%)
Jun 29, 2021
15.19
15.26
14.37
14.58
336,957
-0.40(-2.69%)
Jun 28, 2021
18.06
18.14
14.70
14.99
1,182,451
-2.36(-13.61%)
Jun 25, 2021
16.45
18.43
16.12
17.35
825,324
+1.25(+7.80%)
Jun 24, 2021
16.30
16.48
15.59
16.09
253,489
-0.06(-0.38%)
Jun 23, 2021
15.18
16.51
14.88
16.16
497,016
+1.01(+6.66%)
Jun 22, 2021
14.68
15.80
14.33
15.15
703,712
+0.43(+2.92%)
Jun 21, 2021
14.29
15.09
14.03
14.72
354,309
+0.42(+2.95%)
Jun 18, 2021
14.31
14.52
13.95
14.29
267,274
-0.16(-1.09%)
Jun 17, 2021
15.20
15.40
13.95
14.45
333,360
-0.62(-4.13%)
Jun 16, 2021
14.65
15.63
14.23
15.08
442,753
+0.32(+2.20%)
Jun 15, 2021
16.08
16.08
14.17
14.75
752,779
-1.44(-8.89%)
Jun 14, 2021
16.24
17.51
15.40
16.19
881,551
+0.18(+1.15%)
Jun 11, 2021
15.32
16.84
15.32
16.01
752,848
+0.91(+6.05%)
Jun 10, 2021
15.34
15.89
14.81
15.09
333,910
-0.09(-0.58%)
Jun 09, 2021
16.04
16.11
14.59
15.18
451,163
-0.89(-5.52%)
Jun 08, 2021
15.30
16.51
15.14
16.07
633,417
+0.91(+6.02%)
Jun 07, 2021
14.48
15.96
14.35
15.15
658,179
+0.47(+3.17%)
Jun 04, 2021
15.61
15.80
13.91
14.69
768,232
-0.98(-6.27%)
Jun 03, 2021
15.34
17.30
14.27
15.67
1,341,760
+0.79(+5.31%)
Jun 02, 2021
15.00
16.66
14.23
14.88
1,507,257
+0.23(+1.56%)
Jun 01, 2021
13.61
17.02
13.61
14.65
2,627,424
+1.25(+9.36%)
May 28, 2021
14.43
15.58
13.01
13.40
1,778,421
-1.09(-7.51%)
May 27, 2021
12.35
15.94
12.08
14.49
3,822,327
+2.14(+17.34%)
May 26, 2021
9.653
12.41
9.319
12.35
4,792,848
+3.48(+39.31%)
May 25, 2021
8.995
9.232
8.416
8.863
376,816
-0.14(-1.56%)
May 24, 2021
8.723
9.363
8.451
9.003
466,891
+0.39(+4.48%)
May 21, 2021
8.670
8.871
8.346
8.617
194,807
+0.04(+0.51%)
May 20, 2021
7.968
9.091
7.757
8.573
621,269
+0.68(+8.56%)
May 19, 2021
8.100
8.107
7.608
7.898
347,264
-0.33(-4.05%)
May 18, 2021
8.416
8.442
8.082
8.231
207,512
-0.16(-1.88%)
May 17, 2021
8.029
8.503
7.950
8.389
201,799
+0.31(+3.80%)
May 14, 2021
7.564
8.108
7.406
8.082
210,251
+0.69(+9.38%)
May 13, 2021
7.599
7.845
7.117
7.389
199,978
-0.07(-0.94%)
May 12, 2021
7.792
8.145
7.441
7.459
296,839
-0.35(-4.49%)
May 11, 2021
6.827
7.889
6.625
7.810
629,683
+0.91(+13.23%)
May 10, 2021
6.941
7.108
6.862
6.897
141,738
-0.06(-0.88%)
May 07, 2021
7.029
7.196
6.854
6.959
182,022
-0.03(-0.38%)
May 06, 2021
6.818
6.985
6.810
6.985
151,425
+0.07(+1.02%)
May 05, 2021
7.011
7.152
6.854
6.915
169,949
-0.14(-1.99%)
May 04, 2021
7.205
7.222
6.810
7.055
243,287
-0.17(-2.31%)
May 03, 2021
7.275
7.441
7.117
7.222
253,950
+0.17(+2.36%)
Apr 30, 2021
6.871
7.275
6.818
7.055
403,175
+0.16(+2.29%)
Apr 29, 2021
6.845
6.925
6.818
6.897
146,989
+0.04(+0.64%)
Apr 28, 2021
6.836
7.020
6.827
6.854
152,892
+0.03(+0.39%)
Apr 27, 2021
6.976
6.994
6.810
6.827
232,008
-0.11(-1.52%)
Apr 26, 2021
7.029
7.284
6.827
6.933
333,515
-0.20(-2.83%)
Apr 23, 2021
7.284
7.387
7.108
7.134
279,191
-0.11(-1.45%)
Apr 22, 2021
7.020
7.319
6.924
7.240
273,091
+0.32(+4.70%)
Apr 21, 2021
6.757
6.994
6.731
6.915
175,326
+0.14(+2.07%)
Apr 20, 2021
7.038
7.152
6.739
6.775
150,320
-0.25(-3.50%)
Apr 19, 2021
7.090
7.389
6.801
7.020
178,895
-0.10(-1.36%)
Apr 16, 2021
7.117
7.301
7.064
7.117
177,771
-0.23(-3.11%)
Apr 15, 2021
7.327
7.564
7.213
7.345
212,378
+0.06(+0.84%)
Apr 14, 2021
7.064
7.371
6.889
7.284
313,935
+0.05(+0.73%)
Apr 13, 2021
7.424
7.477
6.950
7.231
306,075
-0.15(-2.02%)
Apr 12, 2021
7.810
8.029
7.380
7.380
411,904
-0.53(-6.66%)
Apr 09, 2021
7.108
8.021
7.108
7.907
1,587,063
+0.82(+11.51%)
Apr 08, 2021
7.336
7.336
6.906
7.090
232,182
-0.03(-0.37%)
Apr 07, 2021
6.801
7.143
6.713
7.117
361,772
+0.47(+7.13%)
Apr 06, 2021
6.494
6.810
6.494
6.643
202,124
+0.19(+2.99%)
Apr 05, 2021
6.424
6.582
6.081
6.450
148,850
+0.04(+0.68%)
Apr 01, 2021
6.064
6.494
6.055
6.406
201,815
+0.35(+5.80%)
Mar 31, 2021
6.143
6.213
6.020
6.055
191,299
-0.08(-1.29%)
Mar 30, 2021
6.134
6.476
6.134
6.134
72,603
+0.00(+0.00%)
Mar 29, 2021
6.327
6.417
5.950
6.134
281,978
-0.32(-4.90%)
Mar 26, 2021
6.503
6.985
6.336
6.450
258,565
-0.04(-0.54%)
Mar 25, 2021
6.160
6.538
6.073
6.485
169,431
+0.25(+4.08%)
Mar 24, 2021
6.862
6.867
6.055
6.230
302,370
-0.58(-8.51%)
Mar 23, 2021
6.968
7.011
6.511
6.810
339,327
-0.28(-3.96%)
Mar 22, 2021
7.020
7.284
6.818
7.090
423,353
+0.37(+5.48%)
Mar 19, 2021
6.845
7.065
6.636
6.722
373,661
-0.12(-1.79%)
Mar 18, 2021
7.117
7.319
6.748
6.845
286,571
-0.32(-4.41%)
Mar 17, 2021
6.503
7.547
6.503
7.161
549,365
+0.74(+11.48%)
Mar 16, 2021
7.257
7.441
6.380
6.424
615,123
-0.93(-12.65%)
Mar 15, 2021
7.319
7.898
7.248
7.354
569,289
+0.08(+1.09%)
Mar 12, 2021
7.398
7.564
7.231
7.275
341,867
-0.20(-2.70%)
Mar 11, 2021
7.380
7.608
7.126
7.477
564,742
-0.20(-2.63%)
Mar 10, 2021
7.213
7.722
6.687
7.678
1,900,373
+1.41(+22.55%)
Mar 09, 2021
6.467
6.757
6.266
6.266
245,546
-0.23(-3.51%)
Mar 08, 2021
6.274
6.582
6.116
6.494
240,057
+0.21(+3.35%)
Mar 05, 2021
6.011
6.529
5.695
6.283
301,071
+0.26(+4.37%)
Mar 04, 2021
5.941
6.187
5.704
6.020
240,967
-0.04(-0.72%)
Mar 03, 2021
6.450
6.599
6.038
6.064
336,903
-0.49(-7.50%)
Mar 02, 2021
6.678
7.073
6.529
6.555
362,297
-0.13(-1.97%)
Mar 01, 2021
6.309
7.459
6.108
6.687
942,969
+0.52(+8.39%)
Feb 26, 2021
5.792
6.321
5.648
6.169
412,520
+0.32(+5.56%)
Feb 25, 2021
5.950
6.011
5.643
5.844
303,556
-0.04(-0.60%)
Feb 24, 2021
5.520
6.002
5.388
5.879
565,369
+0.39(+7.03%)
Feb 23, 2021
5.485
5.759
5.370
5.493
433,432
-0.04(-0.79%)
Feb 22, 2021
5.248
5.757
5.186
5.537
459,646
+0.32(+6.23%)
Feb 19, 2021
5.046
5.467
5.011
5.213
365,684
+0.21(+4.21%)
Feb 18, 2021
5.002
5.125
4.739
5.002
674,718
-0.12(-2.40%)
Feb 17, 2021
5.134
5.186
4.914
5.125
462,169
-0.04(-0.85%)
Feb 16, 2021
5.423
5.441
5.063
5.169
505,184
-0.29(-5.31%)
Feb 12, 2021
5.564
5.651
5.309
5.458
262,212
-0.17(-2.96%)
Feb 11, 2021
4.923
5.730
4.809
5.625
717,101
+0.69(+14.06%)
Feb 10, 2021
4.879
4.993
4.528
4.932
493,885
+0.05(+1.08%)
Feb 09, 2021
4.774
4.949
4.590
4.879
490,176
-0.01(-0.18%)
Feb 08, 2021
4.607
5.055
4.467
4.888
803,675
+0.29(+6.30%)
Feb 05, 2021
4.607
4.730
4.467
4.598
370,698
+0.01(+0.19%)
Feb 04, 2021
4.475
4.791
4.414
4.590
505,875
+0.04(+0.97%)
Feb 03, 2021
4.221
4.625
4.081
4.546
577,450
+0.26(+6.15%)
Feb 02, 2021
4.563
4.563
4.212
4.282
764,492
-0.46(-9.63%)
Feb 01, 2021
5.090
5.388
4.256
4.739
1,613,106
-0.18(-3.74%)
Jan 29, 2021
5.256
6.143
4.651
4.923
3,077,491
+0.45(+10.00%)
Jan 28, 2021
6.924
7.319
4.028
4.475
5,611,043
-1.47(-24.78%)
Jan 27, 2021
4.265
7.371
4.098
5.950
7,409,053
+1.76(+42.14%)
Jan 26, 2021
4.300
4.458
4.116
4.186
282,040
-0.06(-1.45%)
Jan 25, 2021
3.914
4.300
3.914
4.247
137,319
+0.28(+7.08%)
Jan 22, 2021
3.896
4.010
3.782
3.966
65,068
+0.08(+2.03%)
Jan 21, 2021
3.879
4.081
3.861
3.887
237,713
+0.04(+0.91%)
Jan 20, 2021
3.993
4.037
3.844
3.852
100,340
-0.12(-3.09%)
Jan 19, 2021
3.949
4.037
3.791
3.975
108,481
+0.02(+0.44%)
Jan 15, 2021
3.958
3.993
3.852
3.958
72,475
-0.08(-1.96%)
Jan 14, 2021
4.028
4.168
3.975
4.037
107,762
+0.03(+0.66%)
Jan 13, 2021
3.949
4.203
3.756
4.010
422,786
+0.15(+3.86%)
Jan 12, 2021
3.993
4.124
3.852
3.861
108,573
-0.12(-3.08%)
Jan 11, 2021
3.651
4.045
3.591
3.984
216,991
+0.24(+6.32%)
Jan 08, 2021
3.721
3.783
3.659
3.747
111,904
+0.03(+0.71%)
Jan 07, 2021
3.651
3.777
3.651
3.721
54,623
+0.03(+0.71%)
Jan 06, 2021
4.037
4.081
3.642
3.694
175,667
-0.28(-7.06%)
Jan 05, 2021
3.835
4.045
3.835
3.975
121,551
+0.13(+3.42%)
Jan 04, 2021
3.844
3.984
3.765
3.844
89,210
+0.10(+2.58%)
Dec 31, 2020
3.747
3.747
3.747
76,592
+0.01(+0.23%)
Dec 30, 2020
3.519
3.800
3.519
3.738
76,592
+0.19(+5.45%)
Dec 29, 2020
3.580
3.607
3.501
3.545
88,128
+0.01(+0.25%)
Dec 28, 2020
3.475
3.589
3.431
3.536
192,385
+0.06(+1.77%)
Dec 24, 2020
3.554
3.572
3.422
3.475
69,968
-0.11(-2.94%)
Dec 23, 2020
3.651
3.686
3.563
3.580
51,690
-0.04(-1.21%)
Dec 22, 2020
3.633
3.765
3.572
3.624
94,010
-0.01(-0.24%)
Dec 21, 2020
3.800
3.800
3.615
3.633
81,693
-0.22(-5.69%)
Dec 18, 2020
3.966
4.054
3.852
3.852
71,792
-0.06(-1.57%)
Dec 17, 2020
4.010
4.089
3.861
3.914
96,863
-0.10(-2.41%)
Dec 16, 2020
3.949
4.072
3.905
4.010
55,295
+0.06(+1.56%)
Dec 15, 2020
3.852
4.045
3.773
3.949
54,571
+0.09(+2.27%)
Dec 14, 2020
3.808
3.949
3.730
3.861
92,474
+0.12(+3.29%)
Dec 11, 2020
4.019
4.019
3.721
3.738
161,361
-0.28(-6.99%)
Dec 10, 2020
3.861
4.054
3.730
4.019
51,492
+0.16(+4.09%)
Dec 09, 2020
3.984
4.019
3.817
3.861
112,639
-0.15(-3.72%)
Dec 08, 2020
4.019
4.124
3.958
4.010
51,763
-0.02(-0.44%)
Dec 07, 2020
4.089
4.212
3.861
4.028
143,161
-0.09(-2.13%)
Dec 04, 2020
4.002
4.212
3.975
4.116
279,533
+0.00(+0.00%)
Dec 03, 2020
3.905
4.309
3.738
4.116
741,146
+0.51(+14.11%)
Dec 02, 2020
3.387
3.624
3.256
3.607
184,518
+0.23(+6.75%)
Dec 01, 2020
3.589
3.633
3.335
3.378
108,542
-0.21(-5.87%)
Nov 30, 2020
3.659
3.686
3.528
3.589
67,179
-0.09(-2.39%)
Nov 27, 2020
3.589
3.721
3.536
3.677
144,609
+0.09(+2.44%)
Nov 25, 2020
3.501
3.615
3.475
3.589
114,297
+0.04(+0.99%)
Nov 24, 2020
3.580
3.642
3.449
3.554
157,096
-0.02(-0.49%)
Nov 23, 2020
3.440
3.633
3.343
3.572
165,623
+0.15(+4.36%)
Nov 20, 2020
3.589
3.607
3.361
3.422
204,550
-0.20(-5.57%)
Nov 19, 2020
3.563
3.642
3.484
3.624
69,498
+0.02(+0.49%)
Nov 18, 2020
3.642
3.730
3.519
3.607
180,501
-0.01(-0.24%)
Nov 17, 2020
3.958
3.987
3.431
3.615
339,313
-0.41(-10.24%)
Nov 16, 2020
4.089
4.195
3.905
4.028
242,352
+0.06(+1.55%)
Nov 13, 2020
3.738
4.157
3.738
3.966
254,235
+0.25(+6.86%)
Nov 12, 2020
3.554
3.887
3.457
3.712
181,130
+0.12(+3.42%)
Nov 11, 2020
3.624
3.704
3.528
3.589
73,509
-0.03(-0.73%)
Nov 10, 2020
3.466
3.704
3.457
3.615
97,611
+0.15(+4.30%)
Nov 09, 2020
3.484
3.580
3.150
3.466
321,990
+0.36(+11.58%)
Nov 06, 2020
3.159
3.177
2.992
3.106
105,523
-0.04(-1.12%)
Nov 05, 2020
3.115
3.168
3.027
3.142
134,605
+0.05(+1.70%)
Nov 04, 2020
3.247
3.510
2.957
3.089
211,590
-0.23(-6.88%)
Nov 03, 2020
3.993
4.124
3.273
3.317
368,154
-0.57(-14.67%)
Nov 02, 2020
3.712
4.186
3.633
3.887
908,133
+0.26(+7.26%)
Oct 30, 2020
2.843
3.844
2.843
3.624
828,117
+0.71(+24.40%)
Oct 29, 2020
2.641
2.984
2.566
2.913
144,376
+0.26(+9.93%)
Oct 28, 2020
3.027
3.177
2.598
2.650
268,330
-0.38(-12.46%)
Oct 27, 2020
3.159
3.589
2.992
3.027
474,995
+0.06(+2.07%)
Oct 26, 2020
3.247
3.326
2.940
2.966
56,159
-0.27(-8.40%)
Oct 23, 2020
3.027
3.308
3.010
3.238
113,727
+0.25(+8.21%)
Oct 22, 2020
2.808
3.027
2.808
2.992
66,049
+0.17(+5.90%)
Oct 21, 2020
2.834
2.975
2.782
2.826
54,705
+0.00(+0.00%)
Oct 20, 2020
2.913
3.054
2.791
2.826
52,289
-0.11(-3.59%)
Oct 19, 2020
2.966
3.150
2.905
2.931
107,602
-0.03(-0.89%)
Oct 16, 2020
2.913
3.045
2.852
2.957
57,661
+0.05(+1.81%)
Oct 15, 2020
2.799
2.913
2.694
2.905
36,865
+0.07(+2.48%)
Oct 14, 2020
2.720
2.878
2.720
2.834
106,894
+0.11(+4.19%)
Oct 13, 2020
2.633
2.729
2.519
2.720
62,455
+0.09(+3.33%)
Oct 12, 2020
2.598
2.633
2.523
2.633
67,395
+0.02(+0.67%)
Oct 09, 2020
2.554
2.729
2.413
2.615
194,408
+0.06(+2.41%)
Oct 08, 2020
2.676
2.676
2.510
2.554
115,939
-0.10(-3.64%)
Oct 07, 2020
2.501
2.668
2.440
2.650
111,619
+0.21(+8.63%)
Oct 06, 2020
2.475
2.519
2.397
2.440
334,345
-0.03(-1.07%)
Oct 05, 2020
2.422
2.501
2.387
2.466
88,280
+0.05(+2.18%)
Oct 02, 2020
2.325
2.475
2.207
2.413
149,510
-0.01(-0.36%)
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.