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
Commercial Vehicle G
(NQ:
CVGI
)
3.350
-0.120 (-3.46%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 20, 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 (%)
Dec 29, 2023
7.130
7.140
7.000
7.010
136,110
-0.13(-1.82%)
Dec 28, 2023
7.120
7.210
7.090
7.140
146,213
+0.02(+0.28%)
Dec 27, 2023
7.250
7.289
7.090
7.120
132,680
-0.09(-1.25%)
Dec 26, 2023
7.160
7.280
7.160
7.210
109,409
+0.09(+1.26%)
Dec 22, 2023
7.230
7.304
7.090
7.120
185,659
-0.06(-0.84%)
Dec 21, 2023
7.160
7.340
7.120
7.180
158,394
+0.08(+1.13%)
Dec 20, 2023
6.870
7.270
6.860
7.100
181,074
+0.25(+3.65%)
Dec 19, 2023
6.890
7.065
6.840
6.850
409,816
+0.05(+0.74%)
Dec 18, 2023
6.790
6.910
6.730
6.800
171,700
-0.01(-0.15%)
Dec 15, 2023
7.110
7.110
6.800
6.810
386,091
-0.20(-2.85%)
Dec 14, 2023
6.720
7.010
6.650
7.010
346,270
+0.44(+6.70%)
Dec 13, 2023
6.410
6.580
6.190
6.570
242,225
+0.17(+2.66%)
Dec 12, 2023
6.530
6.665
6.305
6.400
193,292
-0.16(-2.44%)
Dec 11, 2023
6.710
6.730
6.530
6.560
196,976
-0.15(-2.24%)
Dec 08, 2023
6.770
6.850
6.690
6.710
144,929
-0.04(-0.59%)
Dec 07, 2023
6.690
6.760
6.665
6.750
89,011
+0.05(+0.75%)
Dec 06, 2023
6.800
6.900
6.562
6.700
217,188
-0.05(-0.74%)
Dec 05, 2023
6.760
6.868
6.650
6.750
194,833
-0.04(-0.66%)
Dec 04, 2023
6.890
6.978
6.730
6.795
160,728
-0.12(-1.66%)
Dec 01, 2023
6.530
6.950
6.371
6.910
274,150
+0.39(+5.98%)
Nov 30, 2023
6.540
6.540
6.425
6.520
101,586
-0.02(-0.31%)
Nov 29, 2023
6.440
6.640
6.400
6.540
183,857
+0.11(+1.71%)
Nov 28, 2023
6.450
6.530
6.360
6.430
123,669
-0.02(-0.31%)
Nov 27, 2023
6.350
6.470
6.320
6.450
120,819
+0.09(+1.42%)
Nov 24, 2023
6.370
6.415
6.300
6.360
51,857
+0.03(+0.47%)
Nov 22, 2023
6.390
6.520
6.320
6.330
134,170
-0.08(-1.25%)
Nov 21, 2023
6.470
6.559
6.360
6.410
197,852
-0.09(-1.38%)
Nov 20, 2023
6.350
6.525
6.290
6.500
177,486
+0.15(+2.36%)
Nov 17, 2023
6.410
6.410
6.275
6.350
197,409
+0.00(+0.00%)
Nov 16, 2023
6.320
6.350
6.121
6.350
227,129
+0.02(+0.32%)
Nov 15, 2023
6.000
6.390
6.000
6.330
342,049
+0.38(+6.39%)
Nov 14, 2023
5.770
5.990
5.770
5.950
255,152
+0.37(+6.63%)
Nov 13, 2023
5.710
5.749
5.510
5.580
177,696
-0.19(-3.29%)
Nov 10, 2023
5.660
5.870
5.590
5.770
123,869
+0.11(+1.94%)
Nov 09, 2023
5.690
5.730
5.555
5.660
253,140
+0.04(+0.71%)
Nov 08, 2023
5.750
5.750
5.480
5.620
213,773
-0.15(-2.60%)
Nov 07, 2023
5.910
6.000
5.670
5.770
194,518
-0.12(-2.04%)
Nov 06, 2023
6.080
6.080
5.760
5.890
316,678
-0.27(-4.38%)
Nov 03, 2023
6.370
6.436
6.020
6.160
299,914
-0.05(-0.81%)
Nov 02, 2023
7.000
7.052
6.165
6.210
384,054
-0.72(-10.39%)
Nov 01, 2023
7.030
7.030
6.770
6.930
149,830
-0.04(-0.57%)
Oct 31, 2023
7.140
7.180
6.862
6.970
148,281
-0.14(-1.97%)
Oct 30, 2023
6.980
7.135
6.900
7.110
170,242
+0.25(+3.64%)
Oct 27, 2023
7.030
7.032
6.740
6.860
155,578
-0.17(-2.42%)
Oct 26, 2023
7.070
7.070
6.930
7.030
100,276
-0.01(-0.14%)
Oct 25, 2023
7.070
7.075
6.918
7.040
122,086
-0.06(-0.85%)
Oct 24, 2023
7.000
7.180
6.920
7.100
167,836
+0.16(+2.31%)
Oct 23, 2023
6.900
7.050
6.900
6.940
114,186
+0.04(+0.58%)
Oct 20, 2023
7.000
7.070
6.890
6.900
123,965
-0.07(-1.00%)
Oct 19, 2023
7.060
7.299
6.930
6.970
109,857
-0.10(-1.41%)
Oct 18, 2023
7.360
7.375
7.050
7.070
100,079
-0.38(-5.10%)
Oct 17, 2023
7.350
7.560
7.350
7.450
188,156
+0.08(+1.09%)
Oct 16, 2023
7.310
7.490
7.340
7.370
127,144
+0.17(+2.36%)
Oct 13, 2023
7.550
7.550
7.200
7.200
82,109
-0.29(-3.87%)
Oct 12, 2023
7.650
7.725
7.390
7.490
138,438
-0.16(-2.09%)
Oct 11, 2023
7.660
7.760
7.630
7.650
80,138
+0.00(+0.00%)
Oct 10, 2023
7.770
7.910
7.640
7.650
185,504
-0.10(-1.29%)
Oct 09, 2023
7.640
7.800
7.491
7.750
121,921
+0.03(+0.39%)
Oct 06, 2023
7.560
7.770
7.490
7.720
111,193
+0.11(+1.45%)
Oct 05, 2023
7.520
7.650
7.450
7.610
150,451
+0.07(+0.93%)
Oct 04, 2023
7.540
7.590
7.310
7.540
225,323
-0.01(-0.13%)
Oct 03, 2023
7.520
7.590
7.390
7.550
218,939
-0.06(-0.79%)
Oct 02, 2023
7.770
7.855
7.550
7.610
137,216
-0.15(-1.93%)
Sep 29, 2023
7.890
7.890
7.595
7.760
431,868
-0.06(-0.77%)
Sep 28, 2023
7.800
8.030
7.700
7.820
180,601
+0.03(+0.39%)
Sep 27, 2023
7.710
7.840
7.650
7.790
120,141
+0.13(+1.70%)
Sep 26, 2023
7.800
7.920
7.660
7.660
94,861
-0.15(-1.92%)
Sep 25, 2023
7.820
7.856
7.775
7.810
165,654
-0.02(-0.26%)
Sep 22, 2023
7.890
7.975
7.800
7.830
116,119
-0.04(-0.51%)
Sep 21, 2023
7.860
7.910
7.750
7.870
105,481
-0.07(-0.88%)
Sep 20, 2023
7.950
8.180
7.920
7.940
109,915
+0.03(+0.38%)
Sep 19, 2023
7.690
8.030
7.690
7.910
287,512
+0.29(+3.81%)
Sep 18, 2023
7.810
7.830
7.600
7.620
107,553
-0.17(-2.18%)
Sep 15, 2023
7.950
7.950
7.780
7.790
237,280
-0.17(-2.14%)
Sep 14, 2023
8.050
8.210
7.930
7.960
138,245
+0.03(+0.38%)
Sep 13, 2023
8.170
8.170
7.860
7.930
153,323
-0.20(-2.46%)
Sep 12, 2023
8.180
8.280
8.010
8.130
140,274
-0.04(-0.49%)
Sep 11, 2023
8.300
8.335
8.135
8.170
138,248
-0.03(-0.37%)
Sep 08, 2023
8.280
8.320
8.127
8.200
121,136
-0.13(-1.56%)
Sep 07, 2023
8.610
8.610
8.330
8.330
185,787
-0.32(-3.70%)
Sep 06, 2023
8.880
9.000
8.630
8.650
121,225
-0.17(-1.93%)
Sep 05, 2023
9.150
9.160
8.690
8.820
167,247
-0.32(-3.50%)
Sep 01, 2023
9.290
9.370
9.130
9.140
142,781
-0.07(-0.76%)
Aug 31, 2023
8.960
9.285
8.960
9.210
174,201
+0.31(+3.48%)
Aug 30, 2023
8.890
8.990
8.740
8.900
198,412
+0.01(+0.11%)
Aug 29, 2023
8.800
8.970
8.740
8.890
123,296
+0.08(+0.91%)
Aug 28, 2023
8.780
9.110
8.760
8.810
251,042
+0.09(+1.03%)
Aug 25, 2023
8.790
8.955
8.700
8.720
108,921
-0.01(-0.11%)
Aug 24, 2023
8.810
8.830
8.490
8.730
233,815
-0.14(-1.58%)
Aug 23, 2023
8.990
9.150
8.850
8.870
169,307
-0.12(-1.33%)
Aug 22, 2023
9.100
9.120
8.940
8.990
191,043
-0.06(-0.66%)
Aug 21, 2023
9.270
9.277
8.990
9.050
297,164
-0.21(-2.27%)
Aug 18, 2023
9.240
9.480
9.150
9.260
347,287
-0.07(-0.75%)
Aug 17, 2023
9.270
9.360
9.150
9.330
219,933
+0.13(+1.47%)
Aug 16, 2023
9.450
9.620
9.180
9.195
220,667
-0.29(-3.11%)
Aug 15, 2023
9.820
9.822
9.400
9.490
231,689
-0.36(-3.65%)
Aug 14, 2023
10.19
10.19
9.810
9.850
174,769
-0.40(-3.90%)
Aug 11, 2023
10.38
10.38
10.21
10.25
176,033
-0.19(-1.82%)
Aug 10, 2023
10.59
10.74
10.31
10.44
373,359
-0.04(-0.38%)
Aug 09, 2023
10.15
10.54
10.08
10.48
245,976
+0.47(+4.70%)
Aug 08, 2023
9.910
10.08
9.785
10.01
150,759
+0.03(+0.30%)
Aug 07, 2023
10.18
10.18
9.770
9.980
214,260
-0.23(-2.25%)
Aug 04, 2023
10.27
10.31
9.961
10.21
191,990
-0.06(-0.58%)
Aug 03, 2023
11.31
11.35
10.26
10.27
363,567
-1.16(-10.15%)
Aug 02, 2023
11.05
11.96
11.03
11.43
786,668
+0.77(+7.22%)
Aug 01, 2023
10.50
10.69
10.12
10.66
269,724
+0.16(+1.52%)
Jul 31, 2023
10.50
10.63
10.45
10.50
179,236
+0.00(+0.00%)
Jul 28, 2023
10.35
10.53
10.32
10.50
165,408
+0.22(+2.14%)
Jul 27, 2023
10.51
10.51
10.21
10.28
118,990
-0.22(-2.10%)
Jul 26, 2023
10.41
10.60
10.41
10.50
111,664
+0.09(+0.86%)
Jul 25, 2023
10.43
10.49
10.10
10.41
344,070
-0.06(-0.57%)
Jul 24, 2023
10.46
10.57
10.41
10.47
207,539
+0.04(+0.38%)
Jul 21, 2023
10.64
10.64
10.39
10.43
164,290
-0.14(-1.32%)
Jul 20, 2023
10.58
10.72
10.50
10.57
206,557
-0.03(-0.28%)
Jul 19, 2023
10.80
10.80
10.52
10.60
207,748
-0.20(-1.85%)
Jul 18, 2023
10.84
10.96
10.64
10.80
228,867
-0.06(-0.55%)
Jul 17, 2023
10.55
10.96
10.36
10.86
266,425
+0.25(+2.36%)
Jul 14, 2023
10.62
10.65
10.34
10.61
210,471
-0.02(-0.19%)
Jul 13, 2023
10.88
10.91
10.59
10.63
192,343
-0.23(-2.12%)
Jul 12, 2023
10.78
11.06
10.69
10.86
240,773
+0.28(+2.65%)
Jul 11, 2023
10.55
10.72
10.47
10.58
244,326
+0.05(+0.47%)
Jul 10, 2023
10.44
10.78
10.44
10.53
196,963
+0.09(+0.86%)
Jul 07, 2023
10.30
10.69
10.30
10.44
353,178
+0.20(+1.95%)
Jul 06, 2023
10.53
10.56
10.22
10.24
275,218
-0.39(-3.67%)
Jul 05, 2023
11.15
11.15
10.37
10.63
400,841
-0.55(-4.92%)
Jul 03, 2023
11.10
11.27
10.94
11.18
264,919
+0.08(+0.72%)
Jun 30, 2023
10.99
11.45
10.98
11.10
706,143
+0.19(+1.74%)
Jun 29, 2023
10.70
10.99
10.65
10.91
343,416
+0.25(+2.35%)
Jun 28, 2023
10.55
10.70
10.31
10.66
398,656
+0.11(+1.04%)
Jun 27, 2023
10.30
10.87
10.30
10.55
512,959
+0.21(+2.03%)
Jun 26, 2023
9.750
10.43
9.610
10.34
571,318
+0.57(+5.83%)
Jun 23, 2023
10.02
10.14
9.730
9.770
4,520,244
-0.40(-3.93%)
Jun 22, 2023
10.17
10.35
10.12
10.17
320,166
-0.01(-0.10%)
Jun 21, 2023
9.820
10.20
9.720
10.18
422,314
+0.34(+3.46%)
Jun 20, 2023
9.660
10.00
9.610
9.840
299,453
+0.07(+0.72%)
Jun 16, 2023
10.03
10.11
9.662
9.770
337,410
-0.26(-2.59%)
Jun 15, 2023
9.850
10.10
9.750
10.03
237,339
+0.10(+1.01%)
Jun 14, 2023
10.04
10.22
9.900
9.930
259,665
-0.14(-1.39%)
Jun 13, 2023
10.03
10.22
9.952
10.07
419,430
+0.04(+0.40%)
Jun 12, 2023
10.01
10.18
9.916
10.03
330,964
+0.00(+0.00%)
Jun 09, 2023
10.31
10.34
10.00
10.03
398,760
-0.22(-2.15%)
Jun 08, 2023
9.800
10.29
9.785
10.25
494,239
+0.45(+4.59%)
Jun 07, 2023
9.960
10.06
9.790
9.800
316,003
-0.16(-1.61%)
Jun 06, 2023
9.860
10.05
9.750
9.960
348,876
+0.09(+0.91%)
Jun 05, 2023
9.900
9.970
9.570
9.870
262,314
-0.07(-0.70%)
Jun 02, 2023
9.900
10.12
9.573
9.940
290,769
+0.15(+1.53%)
Jun 01, 2023
9.800
9.950
9.470
9.790
277,761
-0.02(-0.20%)
May 31, 2023
9.990
9.992
9.570
9.810
316,005
-0.29(-2.87%)
May 30, 2023
10.75
10.83
10.04
10.10
274,520
-0.25(-2.42%)
May 26, 2023
10.39
10.55
10.11
10.35
475,547
-0.04(-0.38%)
May 25, 2023
10.32
10.44
10.00
10.39
361,984
+0.02(+0.19%)
May 24, 2023
10.43
10.44
10.03
10.37
283,216
-0.17(-1.61%)
May 23, 2023
10.48
10.78
10.44
10.54
396,307
+0.04(+0.38%)
May 22, 2023
10.20
10.77
10.19
10.50
508,167
+0.40(+3.96%)
May 19, 2023
10.18
10.33
9.870
10.10
473,269
+0.10(+1.00%)
May 18, 2023
10.00
10.13
9.870
10.00
373,907
+0.00(+0.00%)
May 17, 2023
9.890
10.02
9.620
10.00
340,226
+0.15(+1.52%)
May 16, 2023
10.05
10.14
9.790
9.850
251,114
-0.21(-2.09%)
May 15, 2023
9.920
10.10
9.920
10.06
378,550
+0.11(+1.11%)
May 12, 2023
9.850
10.03
9.790
9.950
295,743
+0.15(+1.53%)
May 11, 2023
9.300
9.800
9.200
9.800
357,765
+0.49(+5.26%)
May 10, 2023
9.480
9.640
9.010
9.310
454,754
+0.11(+1.20%)
May 09, 2023
9.870
9.883
8.370
9.200
753,874
-0.81(-8.09%)
May 08, 2023
10.29
10.29
9.760
10.01
747,702
-0.09(-0.89%)
May 05, 2023
9.170
10.15
9.130
10.10
622,778
+0.94(+10.26%)
May 04, 2023
8.940
9.170
8.550
9.160
688,143
+0.40(+4.57%)
May 03, 2023
7.820
8.880
7.820
8.760
706,485
+1.52(+20.99%)
May 02, 2023
7.390
7.440
7.050
7.240
105,564
-0.15(-2.03%)
May 01, 2023
7.330
7.450
7.305
7.390
145,334
+0.06(+0.82%)
Apr 28, 2023
7.120
7.360
7.120
7.330
169,735
+0.24(+3.39%)
Apr 27, 2023
7.060
7.240
6.960
7.090
113,319
+0.15(+2.16%)
Apr 26, 2023
6.860
6.990
6.785
6.940
84,630
+0.01(+0.14%)
Apr 25, 2023
7.170
7.240
6.915
6.930
141,931
-0.33(-4.55%)
Apr 24, 2023
7.270
7.390
7.190
7.260
144,221
+0.01(+0.14%)
Apr 21, 2023
7.290
7.305
7.190
7.250
64,538
-0.02(-0.28%)
Apr 20, 2023
7.190
7.300
7.100
7.270
41,600
+0.00(+0.00%)
Apr 19, 2023
7.350
7.350
7.230
7.270
48,928
-0.14(-1.89%)
Apr 18, 2023
7.330
7.450
7.315
7.410
54,053
+0.10(+1.37%)
Apr 17, 2023
7.310
7.370
7.220
7.310
96,144
+0.01(+0.14%)
Apr 14, 2023
7.280
7.370
7.280
7.300
63,548
-0.04(-0.54%)
Apr 13, 2023
7.300
7.400
6.988
7.340
65,615
+0.04(+0.55%)
Apr 12, 2023
7.250
7.320
6.895
7.300
78,474
+0.02(+0.27%)
Apr 11, 2023
7.120
7.300
7.090
7.280
105,955
+0.18(+2.54%)
Apr 10, 2023
6.810
7.150
6.810
7.100
171,378
+0.25(+3.65%)
Apr 06, 2023
6.850
6.930
6.750
6.850
107,489
-0.02(-0.29%)
Apr 05, 2023
7.100
7.120
6.820
6.870
124,412
-0.15(-2.14%)
Apr 04, 2023
7.460
7.460
6.980
7.020
112,551
-0.44(-5.90%)
Apr 03, 2023
7.360
7.480
7.260
7.460
160,449
+0.16(+2.19%)
Mar 31, 2023
7.160
7.380
7.150
7.300
103,368
+0.15(+2.10%)
Mar 30, 2023
7.280
7.280
7.095
7.150
55,264
-0.02(-0.28%)
Mar 29, 2023
7.100
7.190
7.025
7.170
134,083
+0.19(+2.72%)
Mar 28, 2023
6.830
7.030
6.830
6.980
120,514
+0.14(+2.05%)
Mar 27, 2023
6.800
6.910
6.670
6.840
90,438
+0.13(+1.94%)
Mar 24, 2023
6.630
6.790
6.510
6.710
213,353
+0.02(+0.30%)
Mar 23, 2023
6.880
7.090
6.630
6.690
234,716
-0.21(-3.04%)
Mar 22, 2023
6.910
7.070
6.605
6.900
169,404
+0.04(+0.58%)
Mar 21, 2023
6.740
7.000
6.690
6.860
451,056
+0.24(+3.63%)
Mar 20, 2023
6.660
6.960
6.490
6.620
136,519
+0.01(+0.15%)
Mar 17, 2023
6.830
7.130
6.600
6.610
218,648
-0.33(-4.76%)
Mar 16, 2023
6.840
7.020
6.763
6.940
231,604
+0.10(+1.46%)
Mar 15, 2023
6.990
7.190
6.800
6.840
247,204
-0.37(-5.13%)
Mar 14, 2023
6.920
7.340
6.920
7.210
139,606
+0.08(+1.12%)
Mar 13, 2023
7.420
7.420
6.970
7.130
248,199
-0.42(-5.56%)
Mar 10, 2023
7.890
7.890
7.480
7.550
143,228
-0.35(-4.43%)
Mar 09, 2023
7.600
8.090
7.500
7.900
332,566
+0.28(+3.67%)
Mar 08, 2023
7.350
7.660
7.200
7.620
247,965
+0.24(+3.25%)
Mar 07, 2023
7.990
8.500
7.270
7.380
334,034
-1.03(-12.25%)
Mar 06, 2023
8.440
8.640
8.310
8.410
170,895
-0.04(-0.47%)
Mar 03, 2023
8.260
8.550
8.180
8.450
175,741
+0.24(+2.92%)
Mar 02, 2023
8.010
8.280
7.770
8.210
107,406
+0.10(+1.23%)
Mar 01, 2023
7.870
8.160
7.870
8.110
95,347
+0.21(+2.66%)
Feb 28, 2023
7.990
8.065
7.890
7.900
76,403
-0.09(-1.13%)
Feb 27, 2023
8.010
8.030
7.950
7.990
68,689
+0.07(+0.88%)
Feb 24, 2023
7.880
8.045
7.830
7.920
115,243
-0.10(-1.25%)
Feb 23, 2023
8.030
8.110
7.980
8.020
101,719
-0.03(-0.37%)
Feb 22, 2023
8.180
8.230
7.980
8.050
109,300
-0.06(-0.74%)
Feb 21, 2023
8.070
8.210
7.990
8.110
91,245
-0.10(-1.22%)
Feb 17, 2023
8.200
8.330
8.100
8.210
134,560
-0.03(-0.36%)
Feb 16, 2023
8.070
8.380
7.940
8.240
192,505
+0.06(+0.73%)
Feb 15, 2023
8.190
8.290
8.120
8.180
90,704
-0.11(-1.33%)
Feb 14, 2023
8.220
8.380
8.130
8.290
63,268
-0.01(-0.12%)
Feb 13, 2023
8.170
8.310
8.130
8.300
50,733
+0.07(+0.85%)
Feb 10, 2023
8.230
8.510
8.105
8.230
76,772
-0.06(-0.72%)
Feb 09, 2023
8.410
8.510
8.270
8.290
184,157
+0.02(+0.24%)
Feb 08, 2023
8.270
8.370
8.210
8.270
84,395
+0.01(+0.12%)
Feb 07, 2023
8.280
8.561
8.180
8.260
181,938
-0.04(-0.48%)
Feb 06, 2023
8.490
8.490
8.180
8.300
123,466
-0.19(-2.24%)
Feb 03, 2023
8.620
8.840
8.430
8.490
162,781
-0.24(-2.75%)
Feb 02, 2023
8.710
9.015
8.500
8.730
358,234
+0.15(+1.75%)
Feb 01, 2023
8.490
8.700
8.410
8.580
236,318
+0.20(+2.39%)
Jan 31, 2023
7.560
8.420
7.560
8.380
364,795
+0.89(+11.88%)
Jan 30, 2023
7.430
7.570
7.370
7.490
196,286
-0.01(-0.13%)
Jan 27, 2023
7.440
7.625
7.431
7.500
78,325
+0.06(+0.81%)
Jan 26, 2023
7.320
7.440
7.090
7.440
73,830
+0.14(+1.92%)
Jan 25, 2023
7.270
7.340
7.130
7.300
127,432
-0.03(-0.41%)
Jan 24, 2023
7.360
7.415
7.230
7.330
57,691
-0.04(-0.54%)
Jan 23, 2023
7.230
7.455
7.230
7.370
105,103
+0.15(+2.08%)
Jan 20, 2023
7.090
7.410
7.090
7.220
76,394
+0.19(+2.70%)
Jan 19, 2023
7.010
7.100
6.730
7.030
113,728
-0.11(-1.54%)
Jan 18, 2023
7.290
7.440
7.110
7.140
97,595
-0.06(-0.83%)
Jan 17, 2023
7.420
7.520
7.170
7.200
39,255
-0.20(-2.70%)
Jan 13, 2023
7.290
7.520
7.290
7.400
96,014
+0.02(+0.27%)
Jan 12, 2023
7.450
7.500
7.300
7.380
75,097
-0.06(-0.81%)
Jan 11, 2023
7.230
7.530
7.230
7.440
146,578
+0.17(+2.34%)
Jan 10, 2023
6.950
7.400
6.950
7.270
232,049
+0.17(+2.39%)
Jan 09, 2023
7.130
7.190
7.000
7.100
148,620
+0.04(+0.57%)
Jan 06, 2023
7.040
7.237
7.000
7.060
148,731
+0.12(+1.73%)
Jan 05, 2023
7.000
7.050
6.849
6.940
48,136
-0.15(-2.12%)
Jan 04, 2023
6.840
7.170
6.840
7.090
66,827
+0.22(+3.20%)
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.