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
Micronet Enertec Tec
(NQ:
MICT
)
0.9261
UNCHANGED
Last Price
Updated: 4:00 PM EST, Feb 24, 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 (%)
Mar 31, 2022
0.6200
0.6450
0.6100
0.6112
226,350
-0.03(-4.26%)
Mar 30, 2022
0.6600
0.6600
0.6301
0.6384
379,217
+0.00(+0.27%)
Mar 29, 2022
0.6200
0.6410
0.6200
0.6367
177,937
+0.02(+3.06%)
Mar 28, 2022
0.5900
0.6250
0.5900
0.6178
150,588
+0.01(+2.27%)
Mar 25, 2022
0.6090
0.6342
0.5915
0.6041
472,490
-0.01(-1.27%)
Mar 24, 2022
0.6400
0.6400
0.5901
0.6119
483,207
+0.01(+1.68%)
Mar 23, 2022
0.6270
0.6440
0.5901
0.6018
807,160
-0.03(-4.85%)
Mar 22, 2022
0.6300
0.6450
0.6110
0.6325
507,775
-0.01(-1.17%)
Mar 21, 2022
0.6611
0.6611
0.6100
0.6400
454,523
-0.01(-1.84%)
Mar 18, 2022
0.6100
0.6600
0.6100
0.6520
286,498
+0.03(+4.82%)
Mar 17, 2022
0.6200
0.6300
0.6030
0.6220
237,465
+0.00(+0.58%)
Mar 16, 2022
0.6100
0.6500
0.6000
0.6184
367,251
+0.04(+6.84%)
Mar 15, 2022
0.5900
0.5900
0.5734
0.5788
229,621
+0.01(+1.07%)
Mar 14, 2022
0.6010
0.6243
0.5716
0.5727
328,968
-0.06(-9.10%)
Mar 11, 2022
0.6400
0.6600
0.6200
0.6300
96,243
-0.01(-1.56%)
Mar 10, 2022
0.6315
0.6500
0.6152
0.6400
79,098
+0.01(+2.37%)
Mar 09, 2022
0.6012
0.6392
0.6012
0.6252
164,438
-0.00(-0.24%)
Mar 08, 2022
0.6300
0.6600
0.6010
0.6267
427,619
-0.01(-0.84%)
Mar 07, 2022
0.6781
0.6900
0.6318
0.6320
172,412
-0.04(-5.67%)
Mar 04, 2022
0.6800
0.6900
0.6600
0.6700
118,777
+0.00(+0.25%)
Mar 03, 2022
0.6800
0.6900
0.6612
0.6683
190,258
+0.01(+1.40%)
Mar 02, 2022
0.6203
0.6720
0.6203
0.6591
184,864
+0.04(+6.27%)
Mar 01, 2022
0.6400
0.6499
0.6101
0.6202
232,059
-0.01(-1.71%)
Feb 28, 2022
0.6400
0.6600
0.6210
0.6310
193,351
-0.02(-2.40%)
Feb 25, 2022
0.6601
0.6770
0.6350
0.6465
303,564
-0.01(-2.06%)
Feb 24, 2022
0.5900
0.6741
0.5800
0.6601
502,129
+0.02(+2.58%)
Feb 23, 2022
0.7100
0.7182
0.6343
0.6435
343,190
-0.03(-3.97%)
Feb 22, 2022
0.7000
0.7200
0.6612
0.6701
270,962
-0.07(-9.93%)
Feb 18, 2022
0.7440
0
-0.06(-7.44%)
Feb 17, 2022
0.8000
0.8200
0.7940
0.8038
275,759
-0.01(-1.72%)
Feb 16, 2022
0.8080
0.8430
0.7950
0.8179
269,706
+0.01(+0.69%)
Feb 15, 2022
0.8100
0.8350
0.7950
0.8123
431,278
+0.02(+2.82%)
Feb 14, 2022
0.7350
0.8299
0.7250
0.7900
981,587
+0.06(+7.51%)
Feb 11, 2022
0.6800
0.7371
0.6750
0.7348
708,946
+0.06(+8.86%)
Feb 10, 2022
0.6700
0.6800
0.6548
0.6750
585,354
+0.01(+1.15%)
Feb 09, 2022
0.6400
0.6700
0.6400
0.6673
406,712
+0.03(+4.22%)
Feb 08, 2022
0.6380
0.6598
0.6300
0.6403
256,410
-0.01(-1.55%)
Feb 07, 2022
0.6503
0.6597
0.6130
0.6504
239,110
+0.01(+0.79%)
Feb 04, 2022
0.6496
0.6700
0.6020
0.6453
430,361
+0.02(+3.75%)
Feb 03, 2022
0.6200
0.6220
317,413
-0.03(-4.88%)
Feb 02, 2022
0.6900
0.6900
0.6314
0.6539
361,949
-0.03(-4.16%)
Feb 01, 2022
0.6722
0.6990
0.6525
0.6823
396,422
+0.02(+3.00%)
Jan 31, 2022
0.6270
0.6624
521,262
+0.04(+5.70%)
Jan 28, 2022
0.5950
0.6798
0.5803
0.6267
444,955
+0.03(+4.45%)
Jan 27, 2022
0.6690
0.6790
0.5810
0.6000
497,400
-0.05(-7.52%)
Jan 26, 2022
0.6530
0.6999
0.6400
0.6488
684,037
+0.02(+2.37%)
Jan 25, 2022
0.5600
0.6487
0.5546
0.6338
1,126,029
+0.06(+11.39%)
Jan 24, 2022
0.5900
0.5900
0.5030
0.5690
1,905,161
-0.05(-8.46%)
Jan 21, 2022
0.6500
0.6800
0.6200
0.6216
1,435,065
-0.10(-14.26%)
Jan 20, 2022
0.7394
0.7687
0.7210
0.7250
683,753
-0.02(-2.68%)
Jan 19, 2022
0.7600
0.7838
0.7305
0.7450
458,841
-0.03(-3.46%)
Jan 18, 2022
0.7999
0.8100
0.7400
0.7717
714,475
-0.04(-4.73%)
Jan 14, 2022
0.8100
0
-0.01(-0.94%)
Jan 13, 2022
0.8216
0.8357
0.8000
0.8177
296,127
-0.00(-0.28%)
Jan 12, 2022
0.8380
0.8616
0.8200
0.8200
387,615
-0.02(-2.37%)
Jan 11, 2022
0.8000
0.8700
0.8000
0.8399
956,676
+0.04(+4.96%)
Jan 10, 2022
0.8200
0.8200
0.7950
0.8002
494,413
-0.03(-3.21%)
Jan 07, 2022
0.8229
0.8600
0.8200
0.8267
523,661
-0.00(-0.40%)
Jan 06, 2022
0.8200
0.8580
0.8100
0.8300
729,149
+0.02(+2.02%)
Jan 05, 2022
0.8700
0.8799
0.8100
0.8136
439,953
-0.05(-6.03%)
Jan 04, 2022
0.9005
0.9099
0.8510
0.8658
294,352
-0.02(-2.71%)
Jan 03, 2022
0.8400
0.8900
0.8263
0.8899
889,413
+0.06(+7.22%)
Dec 31, 2021
0.8900
0.8900
0.8200
0.8300
1,269,996
+0.01(+0.62%)
Dec 30, 2021
0.8000
0.8400
0.7860
0.8249
1,779,102
+0.03(+4.42%)
Dec 29, 2021
0.8200
0.8400
0.7616
0.7900
1,695,341
-0.04(-4.82%)
Dec 28, 2021
0.8300
0.8498
0.8151
0.8300
1,338,784
-0.01(-0.78%)
Dec 27, 2021
0.9300
0.9324
0.8110
0.8365
2,075,400
-0.08(-9.04%)
Dec 23, 2021
0.9752
0.9800
0.9100
0.9196
1,177,054
-0.05(-5.23%)
Dec 22, 2021
0.9915
1.000
0.9400
0.9703
739,481
-0.02(-1.87%)
Dec 21, 2021
1.020
1.030
0.9550
0.9888
818,020
-0.02(-2.10%)
Dec 20, 2021
0.9900
1.010
0.9610
1.010
790,188
+0.00(+0.00%)
Dec 17, 2021
0.9900
1.010
0.9402
1.010
1,051,879
-0.01(-0.98%)
Dec 16, 2021
0.9960
1.030
0.9754
1.020
724,312
+0.03(+3.16%)
Dec 15, 2021
0.9750
0.9888
0.9030
0.9888
998,075
+0.01(+1.34%)
Dec 14, 2021
0.9757
1.000
0.9600
0.9757
424,000
-0.02(-2.43%)
Dec 13, 2021
1.020
1.030
0.9710
1.000
608,535
-0.02(-1.96%)
Dec 10, 2021
1.010
1.040
1.000
1.020
552,830
+0.02(+2.00%)
Dec 09, 2021
1.050
1.070
1.000
1.000
574,063
-0.05(-4.76%)
Dec 08, 2021
1.040
1.080
1.030
1.050
542,205
+0.02(+1.94%)
Dec 07, 2021
1.010
1.070
1.000
1.030
541,482
+0.02(+1.98%)
Dec 06, 2021
0.9700
1.010
0.9500
1.010
824,754
+0.00(+0.00%)
Dec 03, 2021
1.110
1.110
0.9503
1.010
1,282,043
-0.07(-6.48%)
Dec 02, 2021
1.030
1.090
0.9902
1.080
997,844
+0.03(+2.86%)
Dec 01, 2021
1.010
1.120
1.010
1.050
1,666,794
+0.04(+3.96%)
Nov 30, 2021
1.060
1.070
0.9500
1.010
2,514,461
-0.06(-5.61%)
Nov 29, 2021
1.120
1.120
1.040
1.070
1,584,424
-0.05(-4.46%)
Nov 26, 2021
1.110
1.140
1.100
1.120
1,108,095
-0.07(-5.88%)
Nov 24, 2021
1.210
1.220
1.160
1.190
1,060,989
-0.03(-2.46%)
Nov 23, 2021
1.230
1.250
1.200
1.220
1,267,071
-0.03(-2.40%)
Nov 22, 2021
1.260
1.290
1.200
1.250
2,173,852
+0.00(+0.00%)
Nov 19, 2021
1.280
1.280
1.250
1.250
718,611
-0.03(-2.34%)
Nov 18, 2021
1.290
1.300
1.270
1.280
1,357,042
-0.05(-3.76%)
Nov 17, 2021
1.340
1.350
1.280
1.330
1,521,342
-0.03(-2.21%)
Nov 16, 2021
1.400
1.420
1.320
1.360
1,560,263
-0.05(-3.55%)
Nov 15, 2021
1.430
1.450
1.270
1.410
7,360,697
+0.09(+6.82%)
Nov 12, 2021
1.300
1.350
1.300
1.320
948,232
+0.02(+1.54%)
Nov 11, 2021
1.300
1.328
1.290
1.300
766,750
+0.00(+0.00%)
Nov 10, 2021
1.300
1.300
1,481,694
-0.07(-5.11%)
Nov 09, 2021
1.410
1.440
1.340
1.370
772,267
-0.07(-4.86%)
Nov 08, 2021
1.410
1.470
1.410
1.440
740,958
+0.02(+1.41%)
Nov 05, 2021
1.362
1.435
1.360
1.420
891,505
+0.06(+4.41%)
Nov 04, 2021
1.400
1.400
1.330
1.360
626,634
-0.03(-2.16%)
Nov 03, 2021
1.340
1.390
1.330
1.390
419,688
+0.03(+2.21%)
Nov 02, 2021
1.370
1.390
1.340
1.360
749,161
-0.04(-2.86%)
Nov 01, 2021
1.420
1.440
1.380
1.400
652,492
+0.02(+1.45%)
Oct 29, 2021
1.280
1.420
1.280
1.380
1,578,380
+0.09(+6.98%)
Oct 28, 2021
1.300
1.316
1.270
1.290
1,939,485
-0.03(-2.27%)
Oct 27, 2021
1.380
1.390
1.310
1.320
1,818,662
-0.04(-2.94%)
Oct 26, 2021
1.440
1.360
1,630,214
-0.06(-4.23%)
Oct 25, 2021
1.380
1.440
1.370
1.420
1,251,189
+0.05(+3.65%)
Oct 22, 2021
1.410
1.360
1.370
1,363,479
-0.06(-4.20%)
Oct 21, 2021
1.430
1.510
1.410
1.430
1,299,599
+0.00(+0.00%)
Oct 20, 2021
1.480
1.530
1.400
1.430
1,376,545
-0.02(-1.38%)
Oct 19, 2021
1.390
1.450
1.350
1.450
1,346,480
+0.08(+5.84%)
Oct 18, 2021
1.470
1.500
1.350
1.370
1,672,328
-0.10(-6.80%)
Oct 15, 2021
1.500
1.540
1.460
1.470
792,733
-0.03(-2.00%)
Oct 14, 2021
1.610
1.620
1.490
1.500
1,269,567
-0.10(-6.25%)
Oct 13, 2021
1.450
1.600
1.435
1.600
1,960,355
+0.15(+10.34%)
Oct 12, 2021
1.390
1.450
1.380
1.450
772,594
+0.06(+4.32%)
Oct 11, 2021
1.450
1.480
1.370
1.390
1,010,722
-0.06(-4.14%)
Oct 08, 2021
1.440
1.470
1.420
1.450
686,205
+0.01(+0.69%)
Oct 07, 2021
1.460
1.500
1.420
1.440
814,507
+0.01(+0.70%)
Oct 06, 2021
1.430
1.470
1.410
1.430
789,594
-0.03(-2.05%)
Oct 05, 2021
1.450
1.500
1.420
1.460
1,834,931
+0.00(+0.00%)
Oct 04, 2021
1.590
1.590
1.440
1.460
3,151,018
-0.13(-8.18%)
Oct 01, 2021
1.570
1.610
1.555
1.590
787,750
+0.04(+2.58%)
Sep 30, 2021
1.630
1.650
1.540
1.550
1,550,959
-0.07(-4.32%)
Sep 29, 2021
1.650
1.667
1.570
1.620
1,426,011
-0.01(-0.61%)
Sep 28, 2021
1.690
1.737
1.620
1.630
1,222,394
-0.07(-4.12%)
Sep 27, 2021
1.610
1.710
1.602
1.700
1,363,028
+0.09(+5.59%)
Sep 24, 2021
1.620
1.650
1.600
1.610
928,076
-0.04(-2.42%)
Sep 23, 2021
1.690
1.690
1.631
1.650
949,154
-0.02(-1.20%)
Sep 22, 2021
1.640
1.690
1.620
1.670
1,253,790
+0.04(+2.45%)
Sep 21, 2021
1.600
1.660
1.600
1.630
978,139
+0.05(+3.16%)
Sep 20, 2021
1.650
1.688
1.580
1.580
2,339,292
-0.15(-8.67%)
Sep 17, 2021
1.690
1.750
1.680
1.730
1,117,223
+0.03(+1.76%)
Sep 16, 2021
1.738
1.750
1.675
1.700
2,842,235
-0.09(-5.03%)
Sep 15, 2021
1.880
1.880
1.760
1.790
3,412,161
-0.12(-6.28%)
Sep 14, 2021
2.200
2.200
1.870
1.910
6,244,463
-0.31(-13.96%)
Sep 13, 2021
2.210
2.300
2.110
2.220
6,747,304
+0.15(+7.25%)
Sep 10, 2021
2.000
2.080
1.980
2.070
2,699,512
+0.14(+7.25%)
Sep 09, 2021
1.912
1.980
1.870
1.930
935,623
+0.04(+2.12%)
Sep 08, 2021
2.060
2.060
1.830
1.890
2,672,729
-0.08(-4.06%)
Sep 07, 2021
1.790
1.990
1.790
1.970
3,132,328
+0.16(+8.84%)
Sep 03, 2021
1.810
1.840
1.780
1.810
648,569
+0.03(+1.69%)
Sep 02, 2021
1.810
1.855
1.770
1.780
891,415
-0.02(-1.11%)
Sep 01, 2021
1.730
1.860
1.730
1.800
1,301,102
+0.01(+0.56%)
Aug 31, 2021
1.790
1.820
1.770
1.790
862,960
-0.01(-0.56%)
Aug 30, 2021
1.800
1.820
1.750
1.800
729,135
+0.03(+1.69%)
Aug 27, 2021
1.760
1.800
1.750
1.770
624,476
+0.01(+0.57%)
Aug 26, 2021
1.770
1.825
1.740
1.760
1,040,764
-0.02(-1.12%)
Aug 25, 2021
1.750
1.820
1.750
1.780
699,998
+0.00(+0.00%)
Aug 24, 2021
1.690
1.810
1.690
1.780
1,438,736
+0.10(+5.95%)
Aug 23, 2021
1.630
1.690
1.620
1.680
949,796
+0.06(+3.70%)
Aug 20, 2021
1.590
1.630
1.560
1.620
730,841
-0.02(-1.22%)
Aug 19, 2021
1.660
1.670
1.520
1.640
3,658,402
-0.07(-4.09%)
Aug 18, 2021
1.770
1.800
1.656
1.710
2,301,850
-0.04(-2.29%)
Aug 17, 2021
1.820
1.820
1.720
1.750
1,524,920
-0.06(-3.58%)
Aug 16, 2021
1.930
1.940
1.770
1.815
2,706,856
-0.18(-8.79%)
Aug 13, 2021
1.950
2.060
1.890
1.990
3,439,855
+0.06(+3.11%)
Aug 12, 2021
1.830
1.950
1.790
1.930
1,453,007
+0.11(+6.04%)
Aug 11, 2021
1.810
1.820
1.780
1.820
606,305
+0.00(+0.00%)
Aug 10, 2021
1.830
1.860
1.810
1.820
661,036
-0.02(-1.09%)
Aug 09, 2021
1.860
1.900
1.800
1.840
1,272,191
+0.01(+0.55%)
Aug 06, 2021
1.760
1.870
1.740
1.830
994,546
+0.06(+3.38%)
Aug 05, 2021
1.760
1.820
1.750
1.770
936,510
+0.01(+0.57%)
Aug 04, 2021
1.820
1.830
1.750
1.760
1,087,457
-0.02(-1.12%)
Aug 03, 2021
1.840
1.940
1.750
1.780
3,356,195
-0.10(-5.32%)
Aug 02, 2021
1.850
1.900
1.840
1.880
666,789
+0.03(+1.62%)
Jul 30, 2021
1.870
1.890
1.820
1.850
1,048,155
-0.05(-2.63%)
Jul 29, 2021
1.870
1.940
1.845
1.900
1,287,040
+0.00(+0.00%)
Jul 28, 2021
1.860
1.910
1.830
1.900
1,291,207
+0.04(+2.15%)
Jul 27, 2021
1.850
1.895
1.770
1.860
2,079,888
-0.02(-1.06%)
Jul 26, 2021
1.795
1.920
1.795
1.880
1,109,174
+0.04(+2.17%)
Jul 23, 2021
1.870
1.897
1.820
1.840
1,457,527
-0.09(-4.66%)
Jul 22, 2021
1.970
1.980
1.920
1.930
886,346
-0.03(-1.53%)
Jul 21, 2021
1.880
2.000
1.875
1.960
1,754,057
+0.06(+3.16%)
Jul 20, 2021
1.840
1.950
1.825
1.900
1,550,000
+0.03(+1.60%)
Jul 19, 2021
1.860
1.920
1.700
1.870
4,219,022
-0.10(-5.08%)
Jul 16, 2021
2.000
2.040
1.950
1.970
901,325
-0.06(-2.96%)
Jul 15, 2021
2.020
2.080
1.950
2.030
965,416
+0.00(+0.00%)
Jul 14, 2021
2.160
2.160
2.010
2.030
1,741,420
-0.15(-6.88%)
Jul 13, 2021
2.080
2.207
2.070
2.180
1,929,517
+0.07(+3.32%)
Jul 12, 2021
2.190
2.200
2.080
2.110
1,863,124
-0.07(-3.21%)
Jul 09, 2021
2.115
2.215
2.080
2.180
2,158,935
+0.09(+4.31%)
Jul 08, 2021
1.880
2.120
1.860
2.090
2,145,565
+0.04(+1.95%)
Jul 07, 2021
2.130
2.160
1.940
2.050
3,967,423
-0.15(-6.82%)
Jul 06, 2021
2.250
2.250
2.140
2.200
2,315,724
-0.08(-3.51%)
Jul 02, 2021
2.360
2.369
2.250
2.280
1,537,283
-0.05(-2.15%)
Jul 01, 2021
2.400
2.420
2.300
2.330
1,399,174
-0.01(-0.43%)
Jun 30, 2021
2.340
2.375
2.290
2.340
1,694,284
-0.05(-2.09%)
Jun 29, 2021
2.440
2.460
2.340
2.390
2,689,306
-0.10(-4.02%)
Jun 28, 2021
2.460
2.500
2.400
2.490
3,715,832
+0.09(+3.75%)
Jun 25, 2021
2.380
2.400
2.335
2.400
1,793,427
+0.03(+1.27%)
Jun 24, 2021
2.400
2.440
2.350
2.370
2,339,670
-0.03(-1.25%)
Jun 23, 2021
2.300
2.400
2.240
2.400
2,619,255
+0.12(+5.26%)
Jun 22, 2021
2.190
2.280
2.160
2.280
2,112,751
+0.05(+2.24%)
Jun 21, 2021
2.270
2.275
2.150
2.230
2,416,295
-0.04(-1.76%)
Jun 18, 2021
2.250
2.290
2.130
2.270
2,195,962
+0.02(+0.89%)
Jun 17, 2021
2.210
2.290
2.180
2.250
1,683,423
-0.01(-0.44%)
Jun 16, 2021
2.140
2.270
2.100
2.260
2,722,871
+0.05(+2.26%)
Jun 15, 2021
2.400
2.400
2.170
2.210
4,721,543
-0.21(-8.68%)
Jun 14, 2021
2.390
2.420
2.330
2.420
3,092,979
+0.10(+4.31%)
Jun 11, 2021
2.400
2.440
2.300
2.320
2,257,695
-0.05(-2.11%)
Jun 10, 2021
2.290
2.400
2.260
2.370
3,716,766
+0.11(+4.87%)
Jun 09, 2021
2.380
2.490
2.250
2.260
4,110,830
-0.12(-5.04%)
Jun 08, 2021
2.540
2.600
2.240
2.380
6,576,688
-0.11(-4.42%)
Jun 07, 2021
2.420
2.490
2.300
2.490
5,223,148
+0.15(+6.41%)
Jun 04, 2021
2.260
2.358
2.233
2.340
3,424,382
+0.18(+8.33%)
Jun 03, 2021
2.170
2.224
2.140
2.160
2,371,096
+0.02(+0.93%)
Jun 02, 2021
2.152
2.390
2.120
2.140
5,650,589
-0.03(-1.38%)
Jun 01, 2021
2.190
2.292
2.090
2.170
4,807,317
+0.06(+2.84%)
May 28, 2021
1.980
2.135
1.970
2.110
4,359,364
+0.18(+9.33%)
May 27, 2021
1.830
1.950
1.780
1.930
3,255,190
+0.09(+4.89%)
May 26, 2021
1.840
1.920
1.830
1.840
2,510,465
-0.02(-1.08%)
May 25, 2021
1.800
1.910
1.730
1.860
4,733,484
+0.05(+2.76%)
May 24, 2021
1.970
2.000
1.710
1.810
12,226,587
+0.00(+0.00%)
May 21, 2021
1.750
1.850
1.750
1.810
3,973,302
+0.09(+5.23%)
May 20, 2021
1.740
1.740
1.611
1.720
1,591,100
+0.07(+4.24%)
May 19, 2021
1.540
1.730
1.510
1.650
2,744,004
+0.07(+4.43%)
May 18, 2021
1.490
1.660
1.480
1.580
3,613,791
+0.15(+10.49%)
May 17, 2021
1.410
1.470
1.400
1.430
1,177,118
+0.03(+2.14%)
May 14, 2021
1.360
1.410
1.320
1.400
2,184,317
+0.14(+11.11%)
May 13, 2021
1.480
1.520
1.230
1.260
3,819,869
-0.21(-14.29%)
May 12, 2021
1.480
1.540
1.450
1.470
918,433
-0.06(-3.92%)
May 11, 2021
1.400
1.545
1.400
1.530
1,217,016
+0.00(+0.00%)
May 10, 2021
1.600
1.600
1.500
1.530
1,533,695
-0.06(-3.77%)
May 07, 2021
1.590
1.630
1.560
1.590
1,372,252
-0.02(-1.24%)
May 06, 2021
1.630
1.660
1.550
1.610
1,525,809
-0.05(-3.01%)
May 05, 2021
1.670
1.670
1.600
1.660
1,148,883
-0.01(-0.60%)
May 04, 2021
1.660
1.690
1.560
1.670
1,988,664
-0.02(-1.18%)
May 03, 2021
1.680
1.760
1.630
1.690
2,775,231
+0.04(+2.42%)
Apr 30, 2021
1.670
1.720
1.620
1.650
1,585,100
-0.05(-2.94%)
Apr 29, 2021
1.690
1.710
1.580
1.700
2,158,943
+0.02(+1.19%)
Apr 28, 2021
1.700
1.720
1.650
1.680
2,160,838
-0.06(-3.45%)
Apr 27, 2021
1.850
1.860
1.700
1.740
3,572,983
-0.12(-6.45%)
Apr 26, 2021
1.840
1.890
1.750
1.860
11,583,948
+0.21(+12.73%)
Apr 23, 2021
1.660
1.700
1.620
1.650
1,348,900
+0.03(+1.85%)
Apr 22, 2021
1.680
1.750
1.610
1.620
2,477,864
-0.08(-4.71%)
Apr 21, 2021
1.450
1.700
1.450
1.700
3,196,672
+0.23(+15.65%)
Apr 20, 2021
1.570
1.610
1.440
1.470
2,850,179
-0.13(-8.13%)
Apr 19, 2021
1.560
1.600
1.450
1.600
3,461,266
+0.00(+0.00%)
Apr 16, 2021
1.630
1.630
1.541
1.600
1,519,700
+0.00(+0.00%)
Apr 15, 2021
1.800
1.810
1.570
1.600
4,220,725
-0.17(-9.60%)
Apr 14, 2021
1.770
1.820
1.740
1.770
1,912,234
+0.02(+1.14%)
Apr 13, 2021
1.790
1.800
1.670
1.750
3,127,230
-0.04(-2.23%)
Apr 12, 2021
1.940
1.960
1.780
1.790
2,431,887
-0.15(-7.73%)
Apr 09, 2021
1.850
1.940
1.805
1.940
1,696,600
+0.08(+4.30%)
Apr 08, 2021
1.860
1.920
1.820
1.860
1,716,626
+0.05(+2.76%)
Apr 07, 2021
1.940
1.950
1.810
1.810
2,675,290
-0.13(-6.70%)
Apr 06, 2021
2.040
2.050
1.940
1.940
2,234,813
-0.09(-4.43%)
Apr 05, 2021
2.060
2.080
2.000
2.030
1,717,081
-0.04(-1.93%)
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.