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
Real Brokerage Inc
(NQ:
REAX
)
5.000
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 29, 2022
1.970
2.000
1.870
1.910
63,094
-0.04(-2.05%)
Apr 28, 2022
1.940
1.990
1.940
1.950
56,158
+0.00(+0.00%)
Apr 27, 2022
1.990
1.990
1.930
1.950
43,702
+0.01(+0.52%)
Apr 26, 2022
1.890
1.950
1.860
1.940
42,178
-0.02(-1.02%)
Apr 25, 2022
1.930
2.020
1.900
1.960
80,451
+0.01(+0.51%)
Apr 22, 2022
2.050
2.050
1.900
1.950
135,599
-0.02(-1.02%)
Apr 21, 2022
2.050
2.070
1.950
1.970
131,977
-0.11(-5.52%)
Apr 20, 2022
2.100
2.100
2.030
2.085
39,410
-0.02(-0.71%)
Apr 19, 2022
2.120
2.168
2.060
2.100
22,546
+0.01(+0.48%)
Apr 18, 2022
2.240
2.270
2.080
2.090
96,413
-0.18(-7.93%)
Apr 14, 2022
2.240
2.334
2.221
2.270
44,592
+0.00(+0.00%)
Apr 13, 2022
2.290
2.290
2.235
2.270
44,165
+0.01(+0.44%)
Apr 12, 2022
2.160
2.305
2.160
2.260
35,589
+0.07(+3.20%)
Apr 11, 2022
2.240
2.250
2.190
2.190
50,601
-0.05(-2.23%)
Apr 08, 2022
2.160
2.290
2.160
2.240
59,466
+0.05(+2.05%)
Apr 07, 2022
2.310
2.310
2.170
2.195
47,771
-0.14(-5.79%)
Apr 06, 2022
2.300
2.370
2.240
2.330
76,869
-0.01(-0.43%)
Apr 05, 2022
2.310
2.400
2.310
2.340
89,733
-0.05(-2.09%)
Apr 04, 2022
2.290
2.410
2.280
2.390
95,552
+0.03(+1.27%)
Apr 01, 2022
2.280
2.360
2.270
2.360
64,815
+0.09(+3.96%)
Mar 31, 2022
2.310
2.320
2.250
2.270
28,552
-0.01(-0.44%)
Mar 30, 2022
2.320
2.370
2.260
2.280
74,065
+0.00(+0.00%)
Mar 29, 2022
2.220
2.305
2.220
2.280
44,333
+0.08(+3.64%)
Mar 28, 2022
2.270
2.320
2.200
2.200
66,554
-0.07(-3.08%)
Mar 25, 2022
2.290
2.380
2.270
2.270
47,578
-0.04(-1.73%)
Mar 24, 2022
2.370
2.370
2.290
2.310
18,011
+0.00(+0.00%)
Mar 23, 2022
2.370
2.370
2.260
2.310
53,632
-0.03(-1.28%)
Mar 22, 2022
2.390
2.420
2.320
2.340
57,157
-0.05(-2.09%)
Mar 21, 2022
2.550
2.550
2.311
2.390
173,523
-0.06(-2.45%)
Mar 18, 2022
2.500
2.500
2.376
2.450
86,822
+0.03(+1.24%)
Mar 17, 2022
2.390
2.448
2.370
2.420
110,664
+0.00(+0.00%)
Mar 16, 2022
2.520
2.520
2.350
2.420
70,378
-0.01(-0.41%)
Mar 15, 2022
2.420
2.560
2.350
2.430
93,958
+0.14(+6.11%)
Mar 14, 2022
2.330
2.410
2.280
2.290
84,404
-0.04(-1.72%)
Mar 11, 2022
2.390
2.440
2.280
2.330
143,421
-0.05(-2.10%)
Mar 10, 2022
2.210
2.410
2.080
2.380
60,875
+0.12(+5.31%)
Mar 09, 2022
2.130
2.419
2.050
2.260
87,170
+0.14(+6.60%)
Mar 08, 2022
2.300
2.300
2.050
2.120
195,474
-0.14(-6.19%)
Mar 07, 2022
2.320
2.380
2.240
2.260
110,934
-0.12(-5.04%)
Mar 04, 2022
2.430
2.450
2.360
2.380
35,671
-0.04(-1.86%)
Mar 03, 2022
2.440
2.485
2.370
2.425
67,107
+0.01(+0.62%)
Mar 02, 2022
2.390
2.500
2.300
2.410
110,973
+0.07(+2.99%)
Mar 01, 2022
2.260
2.430
2.240
2.340
107,221
+0.08(+3.54%)
Feb 28, 2022
2.260
2.340
2.240
2.260
77,835
-0.05(-2.16%)
Feb 25, 2022
2.370
2.420
2.310
2.310
54,009
-0.10(-4.15%)
Feb 24, 2022
2.250
2.460
2.210
2.410
145,501
+0.16(+7.11%)
Feb 23, 2022
2.550
2.560
2.210
2.250
148,304
-0.19(-7.79%)
Feb 22, 2022
2.540
2.570
2.340
2.440
212,390
-0.09(-3.56%)
Feb 18, 2022
2.530
0
-0.06(-2.32%)
Feb 17, 2022
2.693
2.693
2.510
2.590
80,683
+0.07(+2.78%)
Feb 16, 2022
2.580
2.620
2.520
2.520
78,249
-0.12(-4.55%)
Feb 15, 2022
2.560
2.756
2.430
2.640
164,159
+0.04(+1.54%)
Feb 14, 2022
2.600
2.610
2.530
2.600
75,671
+0.05(+1.96%)
Feb 11, 2022
2.560
2.650
2.500
2.550
65,505
-0.01(-0.39%)
Feb 10, 2022
2.510
2.640
2.510
2.560
101,855
-0.03(-1.16%)
Feb 09, 2022
2.650
2.680
2.530
2.590
88,931
+0.03(+1.17%)
Feb 08, 2022
2.610
2.610
2.520
2.560
47,316
+0.03(+1.19%)
Feb 07, 2022
2.520
2.620
2.490
2.530
73,148
+0.01(+0.40%)
Feb 04, 2022
2.540
2.550
2.440
2.520
101,110
+0.03(+1.20%)
Feb 03, 2022
2.570
2.490
86,227
-0.02(-0.80%)
Feb 02, 2022
2.550
2.619
2.500
2.510
72,083
-0.08(-2.90%)
Feb 01, 2022
2.720
2.720
2.560
2.585
106,004
-0.04(-1.71%)
Jan 28, 2022
2.790
2.790
2.428
2.630
108,713
+0.09(+3.54%)
Jan 27, 2022
2.670
2.750
2.480
2.540
125,725
-0.07(-2.68%)
Jan 26, 2022
2.480
2.910
2.480
2.610
540,583
+0.16(+6.53%)
Jan 25, 2022
2.250
2.700
2.180
2.450
316,737
+0.23(+10.36%)
Jan 24, 2022
2.230
2.290
1.960
2.220
617,999
-0.07(-3.06%)
Jan 21, 2022
2.740
2.740
2.220
2.290
665,893
-0.46(-16.73%)
Jan 20, 2022
2.880
2.930
2.750
2.750
146,085
-0.13(-4.51%)
Jan 19, 2022
3.000
3.000
2.810
2.880
132,673
-0.02(-0.69%)
Jan 18, 2022
2.930
2.980
2.900
2.900
185,601
-0.08(-2.68%)
Jan 14, 2022
2.980
0
-0.18(-5.70%)
Jan 13, 2022
3.285
3.285
3.075
3.160
101,687
+0.00(+0.00%)
Jan 12, 2022
3.090
3.217
3.042
3.160
124,976
+0.06(+1.94%)
Jan 11, 2022
3.050
3.191
3.000
3.100
241,921
+0.02(+0.65%)
Jan 10, 2022
3.186
3.186
3.000
3.080
268,986
-0.02(-0.65%)
Jan 07, 2022
3.050
3.190
3.000
3.100
203,978
+0.04(+1.31%)
Jan 06, 2022
3.270
3.390
3.010
3.060
516,751
-0.30(-8.93%)
Jan 05, 2022
3.600
3.680
3.110
3.360
638,837
-0.32(-8.70%)
Jan 04, 2022
3.760
3.760
3.600
3.680
250,581
-0.22(-5.64%)
Jan 03, 2022
3.650
3.900
3.650
3.900
146,589
+0.21(+5.69%)
Dec 31, 2021
3.810
3.870
3.650
3.690
207,609
-0.14(-3.66%)
Dec 30, 2021
3.680
3.910
3.460
3.830
274,461
+0.08(+2.13%)
Dec 29, 2021
3.950
3.950
3.700
3.750
268,397
-0.16(-4.09%)
Dec 28, 2021
4.150
4.350
3.830
3.910
410,259
-0.21(-5.10%)
Dec 27, 2021
3.690
4.350
3.650
4.120
634,371
+0.41(+11.05%)
Dec 23, 2021
3.660
3.720
3.590
3.710
135,990
+0.05(+1.37%)
Dec 22, 2021
3.660
3.700
3.600
3.660
72,190
+0.02(+0.55%)
Dec 21, 2021
3.770
3.810
3.550
3.640
241,700
-0.12(-3.19%)
Dec 20, 2021
3.750
4.060
3.582
3.760
292,731
+0.05(+1.35%)
Dec 17, 2021
3.700
3.710
3.530
3.710
210,944
+0.10(+2.77%)
Dec 16, 2021
3.700
3.700
3.450
3.610
220,114
+0.03(+0.84%)
Dec 15, 2021
3.590
3.640
3.490
3.580
135,219
+0.02(+0.56%)
Dec 14, 2021
3.500
3.570
3.417
3.560
72,753
+0.08(+2.30%)
Dec 13, 2021
3.540
3.620
3.440
3.480
128,246
-0.05(-1.42%)
Dec 10, 2021
3.630
3.777
3.462
3.530
340,699
+0.03(+0.86%)
Dec 09, 2021
3.690
3.730
3.460
3.500
420,239
-0.28(-7.41%)
Dec 08, 2021
3.750
3.840
3.670
3.780
185,042
+0.05(+1.34%)
Dec 07, 2021
3.500
3.790
3.500
3.730
242,040
+0.26(+7.49%)
Dec 06, 2021
3.640
3.670
3.390
3.470
241,439
-0.18(-4.93%)
Dec 03, 2021
3.500
3.673
3.500
3.650
152,566
+0.07(+1.96%)
Dec 02, 2021
3.680
3.750
3.330
3.580
489,716
-0.10(-2.72%)
Dec 01, 2021
3.690
3.860
3.600
3.680
365,444
-0.08(-2.13%)
Nov 30, 2021
3.770
3.780
3.600
3.760
195,703
-0.01(-0.27%)
Nov 29, 2021
3.800
3.829
3.380
3.770
594,303
+0.02(+0.53%)
Nov 26, 2021
3.640
3.750
3.540
3.750
267,041
+0.12(+3.31%)
Nov 24, 2021
3.490
3.718
3.460
3.630
490,496
+0.13(+3.71%)
Nov 23, 2021
3.480
3.500
3.446
3.500
205,925
+0.05(+1.45%)
Nov 22, 2021
3.410
3.500
3.400
3.450
265,040
+0.05(+1.47%)
Nov 19, 2021
3.260
3.420
3.250
3.400
304,259
+0.00(+0.00%)
Nov 18, 2021
3.420
3.421
3.387
3.400
424,021
-0.05(-1.45%)
Nov 17, 2021
3.370
3.450
3.300
3.450
511,218
+0.06(+1.62%)
Nov 16, 2021
3.250
3.450
2.900
3.395
960,518
+0.15(+4.78%)
Nov 15, 2021
2.930
3.250
2.760
3.240
799,127
+0.39(+13.68%)
Nov 12, 2021
2.750
2.960
2.650
2.850
610,055
-0.09(-3.06%)
Nov 11, 2021
2.510
2.960
2.330
2.940
757,546
+0.47(+19.03%)
Nov 10, 2021
2.380
2.470
233,736
+0.14(+6.01%)
Nov 09, 2021
2.320
2.478
2.270
2.330
234,079
+0.09(+4.02%)
Nov 08, 2021
2.250
2.500
2.150
2.240
429,248
+0.03(+1.36%)
Nov 05, 2021
2.150
2.220
2.130
2.210
96,033
+0.05(+2.31%)
Nov 04, 2021
2.180
2.180
2.110
2.160
164,849
+0.01(+0.47%)
Nov 03, 2021
2.110
2.218
2.040
2.150
309,421
+0.04(+1.90%)
Nov 02, 2021
2.200
2.250
2.050
2.110
305,763
-0.06(-2.76%)
Nov 01, 2021
2.000
2.200
1.979
2.170
353,695
+0.19(+9.66%)
Oct 29, 2021
1.940
1.990
1.880
1.979
135,346
+0.04(+2.01%)
Oct 28, 2021
1.950
2.050
1.930
1.940
220,642
-0.01(-0.51%)
Oct 27, 2021
1.930
2.000
1.920
1.950
214,889
+0.03(+1.56%)
Oct 26, 2021
1.950
1.990
1.920
115,599
-0.01(-0.52%)
Oct 25, 2021
1.920
1.959
1.900
1.930
141,694
+0.04(+2.12%)
Oct 22, 2021
1.910
1.920
1.850
1.890
145,329
-0.03(-1.56%)
Oct 21, 2021
1.900
1.920
1.810
1.920
229,709
+0.02(+1.05%)
Oct 20, 2021
1.870
1.920
1.850
1.900
137,883
+0.01(+0.53%)
Oct 19, 2021
1.850
1.910
1.810
1.890
148,523
+0.04(+2.16%)
Oct 18, 2021
1.810
1.869
1.805
1.850
226,500
+0.03(+1.65%)
Oct 15, 2021
1.850
1.850
1.820
1.820
105,812
-0.01(-0.58%)
Oct 14, 2021
1.850
1.870
1.830
1.831
101,398
+0.01(+0.58%)
Oct 13, 2021
1.850
1.870
1.810
1.820
110,967
-0.04(-2.15%)
Oct 12, 2021
1.860
1.870
1.840
1.860
209,898
+0.00(+0.00%)
Oct 11, 2021
1.810
1.880
1.810
1.860
83,394
+0.05(+2.76%)
Oct 08, 2021
1.830
1.850
1.810
1.810
85,882
-0.01(-0.55%)
Oct 07, 2021
1.870
1.870
1.820
1.820
56,972
-0.03(-1.62%)
Oct 06, 2021
1.840
1.878
1.840
1.850
53,695
+0.01(+0.54%)
Oct 05, 2021
1.840
1.870
1.810
1.840
58,807
+0.01(+0.55%)
Oct 04, 2021
1.830
1.870
1.830
1.830
46,281
-0.03(-1.61%)
Oct 01, 2021
1.870
1.900
1.850
1.860
67,571
+0.00(+0.00%)
Sep 30, 2021
1.880
1.880
1.830
1.860
82,698
+0.04(+2.20%)
Sep 29, 2021
1.810
1.870
1.790
1.820
157,461
-0.01(-0.55%)
Sep 28, 2021
1.870
1.870
1.800
1.830
92,833
-0.04(-2.14%)
Sep 27, 2021
1.810
1.870
1.810
1.870
65,402
+0.01(+0.54%)
Sep 24, 2021
1.800
1.810
1.800
1.860
23,595
-0.00(-0.27%)
Sep 23, 2021
1.820
1.880
1.820
1.865
81,621
+0.05(+3.04%)
Sep 22, 2021
1.840
1.870
1.810
1.810
68,408
-0.03(-1.63%)
Sep 21, 2021
1.870
1.870
1.815
1.840
46,105
+0.00(+0.00%)
Sep 20, 2021
1.850
1.870
1.800
1.840
111,021
-0.03(-1.60%)
Sep 17, 2021
1.850
1.870
1.850
1.870
27,735
+0.02(+1.08%)
Sep 16, 2021
1.910
1.910
1.850
1.850
46,655
-0.03(-1.86%)
Sep 15, 2021
1.910
1.920
1.880
1.885
31,270
-0.01(-0.79%)
Sep 14, 2021
1.930
1.930
1.860
1.900
89,001
-0.02(-1.04%)
Sep 13, 2021
1.940
1.950
1.900
1.920
152,377
+0.00(+0.00%)
Sep 10, 2021
1.930
1.960
1.900
1.920
74,491
+0.00(+0.00%)
Sep 09, 2021
1.940
1.970
1.900
1.920
182,245
-0.04(-2.04%)
Sep 08, 2021
1.980
1.990
1.940
1.960
95,124
+0.00(+0.00%)
Sep 07, 2021
1.950
1.990
1.930
1.960
106,255
+0.03(+1.55%)
Sep 03, 2021
1.960
1.960
1.920
1.930
64,496
-0.02(-1.03%)
Sep 02, 2021
1.920
1.960
1.870
1.950
43,979
+0.00(+0.00%)
Sep 01, 2021
1.980
1.990
1.920
1.950
76,608
+0.01(+0.52%)
Aug 31, 2021
1.940
2.000
1.930
1.940
103,652
+0.02(+1.31%)
Aug 30, 2021
1.900
1.974
1.870
1.915
101,591
-0.01(-0.78%)
Aug 27, 2021
1.850
1.960
1.850
1.930
136,049
+0.00(+0.00%)
Aug 26, 2021
1.980
1.990
1.890
1.930
79,988
-0.05(-2.53%)
Aug 25, 2021
1.940
1.980
1.924
1.980
67,994
+0.05(+2.59%)
Aug 24, 2021
2.000
2.000
1.895
1.930
96,493
+0.00(+0.00%)
Aug 23, 2021
2.050
2.050
1.880
1.930
115,211
+0.05(+2.66%)
Aug 20, 2021
2.000
2.000
1.880
1.880
64,245
-0.06(-3.19%)
Aug 19, 2021
1.850
1.950
1.800
1.942
100,608
+0.06(+3.30%)
Aug 18, 2021
1.950
1.990
1.820
1.880
115,488
+0.06(+3.30%)
Aug 17, 2021
1.980
1.980
1.810
1.820
82,002
-0.08(-4.22%)
Aug 16, 2021
1.960
2.100
1.880
1.900
153,416
-0.14(-6.86%)
Aug 13, 2021
2.020
2.130
1.915
2.040
92,551
+0.02(+0.99%)
Aug 12, 2021
2.110
2.110
1.960
2.020
132,366
-0.09(-4.27%)
Aug 11, 2021
2.100
2.180
1.950
2.110
150,110
+0.10(+4.98%)
Aug 10, 2021
1.910
2.050
1.910
2.010
153,969
+0.04(+2.03%)
Aug 09, 2021
1.970
2.000
1.900
1.970
97,546
+0.07(+3.69%)
Aug 06, 2021
1.890
1.975
1.850
1.900
165,422
+0.10(+5.55%)
Aug 05, 2021
1.800
1.800
1.710
1.800
88,716
+0.02(+1.12%)
Aug 04, 2021
1.680
1.800
1.667
1.780
135,537
+0.07(+4.09%)
Aug 03, 2021
1.660
1.790
1.615
1.710
106,029
-0.06(-3.38%)
Aug 02, 2021
1.800
1.840
1.720
1.770
78,179
-0.03(-1.67%)
Jul 30, 2021
1.840
1.870
1.780
1.800
69,806
-0.02(-1.10%)
Jul 29, 2021
1.850
1.940
1.750
1.820
93,878
+0.01(+0.55%)
Jul 28, 2021
2.020
2.020
1.767
1.810
72,658
-0.02(-1.04%)
Jul 27, 2021
2.100
2.100
1.798
1.829
203,467
-0.07(-3.73%)
Jul 26, 2021
2.200
2.200
1.900
1.900
78,203
-0.08(-4.04%)
Jul 23, 2021
2.180
2.190
1.950
1.980
251,986
-0.10(-4.69%)
Jul 22, 2021
2.163
2.163
2.018
2.078
125,464
-0.02(-0.95%)
Jul 21, 2021
2.078
2.163
2.015
2.098
137,480
+0.14(+7.02%)
Jul 20, 2021
1.935
1.995
1.896
1.960
74,964
+0.08(+4.39%)
Jul 19, 2021
1.948
1.995
1.877
1.877
204,920
-0.08(-4.33%)
Jul 16, 2021
2.000
2.062
1.948
1.962
330,400
-0.13(-6.32%)
Jul 15, 2021
2.062
2.095
2.025
2.095
137,372
+0.00(+0.01%)
Jul 14, 2021
2.125
2.158
2.064
2.095
60,176
+0.01(+0.35%)
Jul 13, 2021
2.117
2.122
2.070
2.087
125,568
-0.04(-1.82%)
Jul 12, 2021
2.095
2.147
2.095
2.126
49,688
+0.00(+0.06%)
Jul 09, 2021
2.237
2.237
2.107
2.125
21,524
+0.00(+0.00%)
Jul 08, 2021
2.150
2.150
2.083
2.125
77,756
-0.03(-1.39%)
Jul 07, 2021
2.215
2.215
2.150
2.155
45,772
-0.03(-1.43%)
Jul 06, 2021
2.212
2.212
2.147
2.186
86,492
-0.03(-1.19%)
Jul 02, 2021
2.265
2.265
2.200
2.212
71,048
-0.06(-2.75%)
Jul 01, 2021
2.275
2.275
2.200
2.275
50,884
+0.02(+0.66%)
Jun 30, 2021
2.283
2.283
2.188
2.260
113,728
+0.00(+0.00%)
Jun 29, 2021
2.237
2.260
2.225
2.260
77,972
+0.04(+1.69%)
Jun 28, 2021
2.297
2.297
2.200
2.223
77,012
-0.06(-2.63%)
Jun 25, 2021
2.237
2.322
2.237
2.283
91,064
+0.01(+0.33%)
Jun 24, 2021
2.375
2.375
2.237
2.275
78,772
-0.00(-0.05%)
Jun 23, 2021
2.355
2.356
2.225
2.276
73,096
-0.08(-3.19%)
Jun 22, 2021
2.380
2.380
2.285
2.351
109,744
-0.03(-1.10%)
Jun 21, 2021
2.478
2.478
2.309
2.377
115,312
-0.03(-1.40%)
Jun 18, 2021
2.420
2.450
2.327
2.411
126,404
-0.06(-2.38%)
Jun 17, 2021
2.449
2.449
2.438
2.470
186,928
+0.06(+2.38%)
Jun 16, 2021
2.500
2.777
2.268
2.413
280,324
-0.09(-3.50%)
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.