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
Westwater Resources
(NY:
WWR
)
0.4894
-0.0121 (-2.41%)
Official Closing Price
Updated: 8:00 PM EDT, May 9, 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 (%)
Mar 31, 2022
1.940
2.270
1.920
2.000
20,991,620
+0.08(+4.17%)
Mar 30, 2022
2.120
2.280
1.890
1.920
17,258,202
-0.15(-7.25%)
Mar 29, 2022
2.120
2.175
1.950
2.070
6,361,739
+0.04(+1.97%)
Mar 28, 2022
1.880
2.065
1.810
2.030
3,473,952
+0.11(+5.73%)
Mar 25, 2022
2.000
2.050
1.860
1.920
2,953,913
+0.00(+0.00%)
Mar 24, 2022
1.820
1.920
1.790
1.920
1,525,401
+0.11(+6.08%)
Mar 23, 2022
1.790
1.870
1.772
1.810
803,092
+0.00(+0.00%)
Mar 22, 2022
1.810
1.850
1.760
1.810
914,590
-0.02(-1.09%)
Mar 21, 2022
1.760
1.890
1.752
1.830
1,214,993
+0.09(+5.17%)
Mar 18, 2022
1.710
1.810
1.700
1.740
891,367
+0.01(+0.58%)
Mar 17, 2022
1.650
1.765
1.625
1.730
1,156,333
+0.07(+4.22%)
Mar 16, 2022
1.650
1.750
1.640
1.660
1,444,491
-0.02(-1.19%)
Mar 15, 2022
1.630
1.690
1.520
1.680
1,523,188
+0.07(+4.35%)
Mar 14, 2022
1.860
1.860
1.600
1.610
4,493,877
-0.24(-12.97%)
Mar 11, 2022
2.000
2.010
1.840
1.850
3,560,472
-0.15(-7.50%)
Mar 10, 2022
2.170
2.170
1.930
2.000
5,905,206
-0.14(-6.54%)
Mar 09, 2022
2.240
2.460
2.120
2.140
15,075,994
+0.04(+1.90%)
Mar 08, 2022
2.170
2.390
1.960
2.100
11,749,414
+0.06(+2.94%)
Mar 07, 2022
1.850
2.130
1.850
2.040
2,108,863
+0.20(+10.87%)
Mar 04, 2022
1.940
1.978
1.814
1.840
902,484
-0.12(-6.12%)
Mar 03, 2022
2.050
2.050
1.931
1.960
428,081
-0.09(-4.39%)
Mar 02, 2022
2.020
2.070
1.995
2.050
413,384
+0.02(+0.99%)
Mar 01, 2022
2.000
2.030
1.965
2.030
462,143
+0.03(+1.50%)
Feb 28, 2022
1.950
2.070
1.950
2.000
599,105
+0.00(+0.00%)
Feb 25, 2022
1.950
2.000
1.930
2.000
422,785
+0.03(+1.52%)
Feb 24, 2022
1.800
1.970
1.750
1.970
889,126
+0.07(+3.68%)
Feb 23, 2022
1.860
1.955
1.810
1.900
977,334
+0.09(+4.97%)
Feb 22, 2022
1.900
1.930
1.800
1.810
829,224
-0.11(-5.73%)
Feb 18, 2022
1.920
0
-0.07(-3.52%)
Feb 17, 2022
2.150
2.160
1.971
1.990
779,205
-0.14(-6.57%)
Feb 16, 2022
2.140
2.205
2.080
2.130
848,791
+0.00(+0.00%)
Feb 15, 2022
2.060
2.150
2.031
2.130
776,823
+0.06(+2.90%)
Feb 14, 2022
1.930
2.140
1.930
2.070
586,204
+0.14(+7.25%)
Feb 11, 2022
2.070
2.090
1.930
1.930
589,878
-0.12(-5.85%)
Feb 10, 2022
2.100
2.195
2.020
2.050
618,247
-0.11(-5.09%)
Feb 09, 2022
2.050
2.180
1.950
2.160
1,801,927
+0.23(+11.92%)
Feb 08, 2022
1.990
1.990
1.922
1.930
418,156
-0.01(-0.52%)
Feb 07, 2022
2.000
2.051
1.935
1.940
547,778
-0.02(-1.02%)
Feb 04, 2022
1.930
2.017
1.900
1.960
572,930
+0.01(+0.51%)
Feb 03, 2022
2.060
1.910
1.950
806,232
-0.14(-6.70%)
Feb 02, 2022
2.130
2.130
2.050
2.090
404,232
-0.06(-2.79%)
Feb 01, 2022
2.050
2.250
2.020
2.150
690,949
+0.14(+6.97%)
Jan 31, 2022
1.870
2.020
2.010
507,797
+0.12(+6.35%)
Jan 28, 2022
1.870
1.910
1.810
1.890
718,295
+0.01(+0.53%)
Jan 27, 2022
1.980
2.043
1.870
1.880
722,910
-0.12(-6.00%)
Jan 26, 2022
2.100
2.130
1.960
2.000
387,568
-0.04(-1.96%)
Jan 25, 2022
1.930
2.065
1.930
2.040
380,090
+0.02(+0.99%)
Jan 24, 2022
2.000
2.040
1.825
2.020
1,034,843
+0.01(+0.50%)
Jan 21, 2022
2.210
2.220
2.010
2.010
897,343
-0.22(-9.87%)
Jan 20, 2022
2.210
2.399
2.190
2.230
728,579
+0.00(+0.00%)
Jan 19, 2022
2.270
2.280
2.170
2.230
573,116
+0.00(+0.00%)
Jan 18, 2022
2.320
2.338
2.200
2.230
673,844
-0.11(-4.70%)
Jan 14, 2022
2.340
0
+0.03(+1.30%)
Jan 13, 2022
2.420
2.420
2.270
2.310
534,396
-0.06(-2.53%)
Jan 12, 2022
2.330
2.420
2.310
2.370
656,471
+0.04(+1.72%)
Jan 11, 2022
2.200
2.390
2.200
2.330
560,564
+0.09(+4.02%)
Jan 10, 2022
2.250
2.265
2.160
2.240
504,901
-0.05(-2.18%)
Jan 07, 2022
2.250
2.341
2.230
2.290
430,194
+0.00(+0.00%)
Jan 06, 2022
2.310
2.390
2.200
2.290
534,855
+0.00(+0.00%)
Jan 05, 2022
2.400
2.538
2.290
2.290
767,840
-0.07(-2.97%)
Jan 04, 2022
2.400
2.450
2.290
2.360
657,807
-0.05(-2.07%)
Jan 03, 2022
2.160
2.410
2.160
2.410
1,016,106
+0.26(+12.09%)
Dec 31, 2021
2.150
2.240
2.150
2.150
1,022,434
+0.01(+0.47%)
Dec 30, 2021
2.110
2.270
2.110
2.140
1,465,446
+0.02(+0.94%)
Dec 29, 2021
2.190
2.220
2.110
2.120
1,059,786
-0.13(-5.78%)
Dec 28, 2021
2.350
2.370
2.240
2.250
798,885
-0.15(-6.25%)
Dec 27, 2021
2.480
2.480
2.370
2.400
1,025,763
-0.09(-3.61%)
Dec 23, 2021
2.510
2.560
2.425
2.490
635,667
+0.02(+0.81%)
Dec 22, 2021
2.450
2.500
2.410
2.470
359,911
+0.01(+0.41%)
Dec 21, 2021
2.410
2.485
2.401
2.460
552,976
+0.08(+3.36%)
Dec 20, 2021
2.400
2.415
2.320
2.380
559,018
-0.07(-2.86%)
Dec 17, 2021
2.380
2.500
2.310
2.450
826,594
+0.04(+1.66%)
Dec 16, 2021
2.570
2.570
2.385
2.410
488,083
-0.12(-4.74%)
Dec 15, 2021
2.450
2.540
2.350
2.530
847,901
+0.08(+3.27%)
Dec 14, 2021
2.560
2.570
2.450
2.450
493,473
-0.14(-5.41%)
Dec 13, 2021
2.670
2.710
2.550
2.590
760,797
-0.13(-4.78%)
Dec 10, 2021
2.850
2.850
2.650
2.720
783,143
-0.08(-2.86%)
Dec 09, 2021
2.940
3.025
2.800
2.800
601,374
-0.11(-3.78%)
Dec 08, 2021
2.780
3.000
2.710
2.910
829,295
+0.17(+6.20%)
Dec 07, 2021
2.690
2.829
2.680
2.740
648,122
+0.09(+3.40%)
Dec 06, 2021
2.500
2.700
2.390
2.650
776,809
+0.11(+4.33%)
Dec 03, 2021
2.730
2.740
2.460
2.540
1,703,413
-0.20(-7.30%)
Dec 02, 2021
2.680
2.760
2.590
2.740
1,019,178
+0.07(+2.62%)
Dec 01, 2021
2.920
2.940
2.645
2.670
1,397,729
-0.19(-6.64%)
Nov 30, 2021
2.990
3.035
2.789
2.860
1,037,862
-0.15(-4.98%)
Nov 29, 2021
3.060
3.100
2.930
3.010
680,172
-0.05(-1.63%)
Nov 26, 2021
3.030
3.119
2.960
3.060
314,225
-0.04(-1.29%)
Nov 24, 2021
2.950
3.120
2.905
3.100
430,876
+0.09(+2.99%)
Nov 23, 2021
3.080
3.130
2.910
3.010
849,439
-0.05(-1.63%)
Nov 22, 2021
3.260
3.265
2.990
3.060
1,044,738
-0.21(-6.42%)
Nov 19, 2021
3.220
3.290
3.200
3.270
725,071
+0.04(+1.24%)
Nov 18, 2021
3.440
3.250
3.140
3.230
1,647,932
-0.08(-2.42%)
Nov 17, 2021
3.370
3.449
3.280
3.310
1,430,227
-0.09(-2.65%)
Nov 16, 2021
3.530
3.530
3.370
3.400
838,080
-0.14(-3.95%)
Nov 15, 2021
3.580
3.610
3.470
3.540
399,200
-0.04(-1.12%)
Nov 12, 2021
3.580
3.725
3.460
3.580
911,496
+0.01(+0.28%)
Nov 11, 2021
3.500
3.780
3.500
3.570
1,163,111
+0.11(+3.18%)
Nov 10, 2021
3.550
3.450
3.460
841,443
-0.15(-4.16%)
Nov 09, 2021
3.690
3.690
3.450
3.610
703,819
-0.12(-3.22%)
Nov 08, 2021
3.460
3.830
3.430
3.730
2,305,301
+0.34(+10.03%)
Nov 05, 2021
3.460
3.500
3.370
3.390
571,383
-0.05(-1.45%)
Nov 04, 2021
3.450
3.540
3.300
3.440
1,061,272
+0.01(+0.29%)
Nov 03, 2021
3.280
3.470
3.275
3.430
874,924
+0.15(+4.57%)
Nov 02, 2021
3.320
3.380
3.210
3.280
594,754
-0.03(-0.91%)
Nov 01, 2021
3.180
3.350
3.260
3.310
899,129
+0.14(+4.42%)
Oct 29, 2021
3.180
3.250
3.130
3.170
348,650
-0.02(-0.63%)
Oct 28, 2021
3.090
3.240
3.050
3.190
1,014,675
+0.10(+3.24%)
Oct 27, 2021
3.150
3.173
3.070
3.090
495,023
-0.03(-0.96%)
Oct 26, 2021
3.250
3.120
787,386
-0.11(-3.41%)
Oct 25, 2021
3.140
3.230
3.071
3.230
922,385
+0.08(+2.54%)
Oct 22, 2021
3.280
3.309
3.080
3.150
1,336,841
-0.16(-4.83%)
Oct 21, 2021
3.360
3.430
3.300
3.310
834,654
-0.08(-2.36%)
Oct 20, 2021
3.420
3.450
3.370
3.390
708,888
-0.05(-1.45%)
Oct 19, 2021
3.430
3.460
3.370
3.440
585,266
+0.02(+0.58%)
Oct 18, 2021
3.430
3.530
3.370
3.420
1,087,968
+0.00(+0.00%)
Oct 15, 2021
3.560
3.610
3.420
3.420
993,485
-0.15(-4.20%)
Oct 14, 2021
3.680
3.680
3.530
3.570
805,593
-0.05(-1.38%)
Oct 13, 2021
3.850
3.870
3.530
3.620
1,894,470
-0.19(-4.99%)
Oct 12, 2021
3.850
4.190
3.610
3.810
5,791,212
+0.32(+9.17%)
Oct 11, 2021
3.370
3.540
3.370
3.490
3,721,584
+0.09(+2.65%)
Oct 08, 2021
3.410
3.470
3.390
3.400
179,790
-0.04(-1.16%)
Oct 07, 2021
3.410
3.480
3.370
3.440
344,550
+0.07(+2.08%)
Oct 06, 2021
3.360
3.400
3.310
3.370
346,950
-0.01(-0.30%)
Oct 05, 2021
3.440
3.480
3.360
3.380
493,733
-0.02(-0.59%)
Oct 04, 2021
3.500
3.580
3.400
3.400
825,044
-0.10(-2.86%)
Oct 01, 2021
3.580
3.608
3.471
3.500
299,694
-0.08(-2.23%)
Sep 30, 2021
3.550
3.660
3.500
3.580
380,575
+0.01(+0.28%)
Sep 29, 2021
3.500
3.670
3.380
3.570
1,266,573
+0.08(+2.29%)
Sep 28, 2021
3.690
3.690
3.470
3.490
540,936
-0.16(-4.38%)
Sep 27, 2021
3.480
3.745
3.470
3.650
412,587
+0.14(+3.99%)
Sep 24, 2021
3.590
3.680
3.510
3.510
354,076
-0.17(-4.62%)
Sep 23, 2021
3.630
3.700
3.560
3.680
304,932
+0.11(+3.08%)
Sep 22, 2021
3.500
3.640
3.500
3.570
263,970
+0.04(+1.13%)
Sep 21, 2021
3.470
3.550
3.400
3.530
478,114
+0.12(+3.52%)
Sep 20, 2021
3.540
3.580
3.390
3.410
593,280
-0.29(-7.84%)
Sep 17, 2021
3.600
3.750
3.570
3.700
430,775
+0.10(+2.78%)
Sep 16, 2021
3.600
3.620
3.500
3.600
291,768
+0.01(+0.28%)
Sep 15, 2021
3.530
3.678
3.530
3.590
511,694
+0.03(+0.84%)
Sep 14, 2021
3.710
3.724
3.540
3.560
522,253
-0.12(-3.26%)
Sep 13, 2021
3.700
3.760
3.570
3.680
495,568
+0.04(+1.10%)
Sep 10, 2021
3.690
3.760
3.630
3.640
400,303
-0.07(-1.89%)
Sep 09, 2021
3.620
3.780
3.580
3.710
428,566
+0.08(+2.20%)
Sep 08, 2021
3.720
3.770
3.610
3.630
502,068
-0.14(-3.71%)
Sep 07, 2021
3.860
3.980
3.760
3.770
637,637
-0.10(-2.58%)
Sep 03, 2021
3.970
3.990
3.820
3.870
441,243
-0.05(-1.28%)
Sep 02, 2021
3.870
4.060
3.850
3.920
795,538
+0.05(+1.29%)
Sep 01, 2021
3.940
3.960
3.835
3.870
439,824
-0.04(-1.02%)
Aug 31, 2021
3.750
3.920
3.750
3.910
503,689
+0.11(+2.89%)
Aug 30, 2021
3.770
3.860
3.670
3.800
501,059
+0.04(+1.06%)
Aug 27, 2021
3.830
3.870
3.760
3.760
611,902
-0.04(-1.05%)
Aug 26, 2021
3.740
3.888
3.740
3.800
337,114
+0.02(+0.53%)
Aug 25, 2021
3.780
3.880
3.740
3.780
325,282
-0.01(-0.26%)
Aug 24, 2021
3.720
3.810
3.670
3.790
353,067
+0.13(+3.55%)
Aug 23, 2021
3.440
3.680
3.400
3.660
1,001,025
+0.18(+5.17%)
Aug 20, 2021
3.350
3.510
3.250
3.480
484,214
+0.12(+3.57%)
Aug 19, 2021
3.540
3.600
3.360
3.360
823,766
-0.20(-5.62%)
Aug 18, 2021
3.530
3.695
3.450
3.560
724,340
+0.04(+1.14%)
Aug 17, 2021
3.850
3.850
3.470
3.520
1,658,472
-0.32(-8.33%)
Aug 16, 2021
4.000
4.030
3.810
3.840
953,997
-0.17(-4.24%)
Aug 13, 2021
4.210
4.210
4.020
4.010
479,062
-0.21(-4.98%)
Aug 12, 2021
4.100
4.250
4.050
4.220
505,582
+0.05(+1.20%)
Aug 11, 2021
4.430
4.430
4.160
4.170
705,281
-0.19(-4.36%)
Aug 10, 2021
4.220
4.405
4.150
4.360
1,205,807
+0.20(+4.81%)
Aug 09, 2021
4.050
4.250
3.980
4.160
827,707
+0.09(+2.21%)
Aug 06, 2021
4.000
4.125
3.910
4.070
495,118
+0.11(+2.78%)
Aug 05, 2021
3.850
4.070
3.800
3.960
712,933
+0.11(+2.86%)
Aug 04, 2021
3.910
4.020
3.820
3.850
519,358
-0.09(-2.28%)
Aug 03, 2021
3.970
3.990
3.840
3.940
398,128
-0.03(-0.76%)
Aug 02, 2021
3.850
4.027
3.838
3.970
803,047
+0.14(+3.66%)
Jul 30, 2021
3.850
3.960
3.809
3.830
589,553
-0.06(-1.54%)
Jul 29, 2021
3.930
4.060
3.850
3.890
783,512
-0.04(-1.02%)
Jul 28, 2021
3.870
4.000
3.830
3.930
651,179
+0.14(+3.69%)
Jul 27, 2021
3.930
3.940
3.650
3.790
1,528,496
-0.17(-4.29%)
Jul 26, 2021
4.000
4.090
3.860
3.960
1,424,982
-0.08(-1.98%)
Jul 23, 2021
4.170
4.220
4.020
4.040
612,566
-0.16(-3.81%)
Jul 22, 2021
4.260
4.370
4.120
4.200
455,959
-0.14(-3.23%)
Jul 21, 2021
4.200
4.360
4.200
4.340
562,912
+0.20(+4.83%)
Jul 20, 2021
4.110
4.225
3.950
4.140
609,951
+0.02(+0.49%)
Jul 19, 2021
3.990
4.120
3.860
4.120
795,305
+0.03(+0.73%)
Jul 16, 2021
4.200
4.210
4.020
4.090
515,050
-0.07(-1.68%)
Jul 15, 2021
4.100
4.240
4.030
4.160
636,622
-0.01(-0.24%)
Jul 14, 2021
4.360
4.410
4.120
4.170
750,798
-0.23(-5.23%)
Jul 13, 2021
4.420
4.450
4.310
4.400
437,670
-0.03(-0.68%)
Jul 12, 2021
4.400
4.489
4.261
4.430
620,330
+0.03(+0.68%)
Jul 09, 2021
4.400
4.470
4.259
4.400
501,554
+0.08(+1.85%)
Jul 08, 2021
4.130
4.340
3.971
4.320
990,620
+0.03(+0.70%)
Jul 07, 2021
4.700
4.760
4.250
4.290
1,633,647
-0.49(-10.25%)
Jul 06, 2021
4.730
4.860
4.665
4.780
574,706
+0.03(+0.63%)
Jul 02, 2021
4.860
4.900
4.660
4.750
735,512
-0.15(-3.06%)
Jul 01, 2021
4.960
4.960
4.750
4.900
991,586
+0.14(+2.94%)
Jun 30, 2021
4.990
5.060
4.740
4.760
1,200,106
-0.19(-3.84%)
Jun 29, 2021
5.070
5.190
4.900
4.950
1,079,203
-0.12(-2.37%)
Jun 28, 2021
5.000
5.200
4.960
5.070
1,179,980
-0.11(-2.12%)
Jun 25, 2021
5.100
5.280
5.000
5.180
2,032,381
+0.14(+2.78%)
Jun 24, 2021
5.280
5.380
4.910
5.040
3,344,703
-0.30(-5.62%)
Jun 23, 2021
5.120
5.410
5.030
5.340
4,709,107
+0.07(+1.33%)
Jun 22, 2021
4.420
5.700
4.390
5.270
22,307,380
+0.80(+17.90%)
Jun 21, 2021
4.540
4.540
4.360
4.470
620,453
-0.07(-1.54%)
Jun 18, 2021
4.590
4.650
4.480
4.540
674,949
-0.09(-1.94%)
Jun 17, 2021
4.800
4.880
4.570
4.630
569,256
-0.16(-3.34%)
Jun 16, 2021
4.410
4.820
4.410
4.790
893,666
+0.28(+6.21%)
Jun 15, 2021
4.710
4.710
4.430
4.510
797,804
-0.18(-3.84%)
Jun 14, 2021
4.650
4.860
4.590
4.690
1,114,870
+0.02(+0.43%)
Jun 11, 2021
4.580
4.820
4.580
4.670
891,205
+0.08(+1.74%)
Jun 10, 2021
4.660
4.770
4.520
4.590
964,489
-0.07(-1.50%)
Jun 09, 2021
5.120
5.130
4.630
4.660
1,994,729
-0.23(-4.70%)
Jun 08, 2021
4.660
4.950
4.582
4.890
3,111,960
+0.22(+4.71%)
Jun 07, 2021
4.410
4.730
4.350
4.670
1,314,384
+0.31(+7.11%)
Jun 04, 2021
4.380
4.470
4.250
4.360
1,924,715
+0.11(+2.59%)
Jun 03, 2021
4.610
4.610
4.250
4.250
1,649,249
-0.38(-8.21%)
Jun 02, 2021
4.300
4.740
4.200
4.630
2,854,625
+0.35(+8.18%)
Jun 01, 2021
4.160
4.310
4.120
4.280
882,137
+0.07(+1.66%)
May 28, 2021
4.400
4.400
4.190
4.210
817,408
-0.06(-1.41%)
May 27, 2021
4.210
4.350
4.040
4.270
1,217,658
+0.11(+2.64%)
May 26, 2021
3.930
4.200
3.930
4.160
1,389,416
+0.21(+5.32%)
May 25, 2021
3.950
4.100
3.890
3.950
1,172,412
+0.09(+2.33%)
May 24, 2021
3.900
3.970
3.800
3.860
993,469
-0.07(-1.78%)
May 21, 2021
4.070
4.129
3.900
3.930
1,380,150
-0.06(-1.50%)
May 20, 2021
3.900
4.020
3.830
3.990
767,989
+0.03(+0.76%)
May 19, 2021
3.860
4.000
3.760
3.960
622,888
-0.03(-0.75%)
May 18, 2021
3.900
4.140
3.835
3.990
1,875,907
+0.04(+1.01%)
May 17, 2021
3.910
4.060
3.820
3.950
1,176,207
+0.11(+2.86%)
May 14, 2021
3.780
3.920
3.730
3.840
1,135,483
+0.17(+4.63%)
May 13, 2021
3.900
3.980
3.510
3.670
1,458,944
+0.03(+0.82%)
May 12, 2021
3.920
4.000
3.610
3.640
1,536,151
-0.24(-6.19%)
May 11, 2021
3.550
3.939
3.450
3.880
1,555,320
+0.11(+2.92%)
May 10, 2021
4.150
4.170
3.750
3.770
1,794,005
-0.34(-8.27%)
May 07, 2021
4.010
4.240
3.990
4.110
1,168,652
+0.07(+1.73%)
May 06, 2021
4.070
4.150
3.950
4.040
1,375,209
-0.14(-3.35%)
May 05, 2021
4.180
4.310
4.070
4.180
1,333,014
-0.09(-2.11%)
May 04, 2021
4.160
4.300
3.990
4.270
1,228,627
+0.02(+0.47%)
May 03, 2021
4.470
4.470
4.180
4.250
1,235,155
-0.18(-4.06%)
Apr 30, 2021
4.370
4.620
4.370
4.430
558,600
-0.07(-1.56%)
Apr 29, 2021
4.690
4.690
4.370
4.500
716,742
-0.11(-2.39%)
Apr 28, 2021
4.410
4.630
4.350
4.610
782,204
+0.12(+2.67%)
Apr 27, 2021
4.900
4.900
4.410
4.490
2,133,307
-0.36(-7.42%)
Apr 26, 2021
4.540
4.910
4.540
4.850
1,792,889
+0.27(+5.90%)
Apr 23, 2021
4.350
4.680
4.340
4.580
864,400
+0.18(+4.09%)
Apr 22, 2021
4.450
4.730
4.320
4.400
1,561,550
+0.00(+0.00%)
Apr 21, 2021
4.090
4.460
4.040
4.400
2,064,991
+0.35(+8.64%)
Apr 20, 2021
4.100
4.180
3.930
4.050
1,517,171
-0.12(-2.88%)
Apr 19, 2021
4.300
4.380
4.090
4.170
1,574,247
-0.15(-3.47%)
Apr 16, 2021
4.410
4.540
4.220
4.320
2,245,900
-0.27(-5.88%)
Apr 15, 2021
4.930
4.930
4.450
4.590
1,697,193
-0.24(-4.97%)
Apr 14, 2021
4.930
5.043
4.770
4.830
1,074,057
-0.10(-2.03%)
Apr 13, 2021
4.840
4.970
4.660
4.930
1,303,313
+0.02(+0.41%)
Apr 12, 2021
5.190
5.190
4.860
4.910
1,593,833
-0.32(-6.12%)
Apr 09, 2021
5.270
5.320
5.110
5.230
1,069,200
-0.18(-3.33%)
Apr 08, 2021
5.310
5.520
5.169
5.410
1,555,102
+0.15(+2.85%)
Apr 07, 2021
5.550
5.550
5.190
5.260
1,659,285
-0.34(-6.07%)
Apr 06, 2021
5.120
5.640
5.120
5.600
2,306,706
+0.46(+8.95%)
Apr 05, 2021
5.610
5.630
5.110
5.140
1,443,197
-0.36(-6.55%)
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.