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
HF Foods Group Inc
(NQ:
HFFG
)
2.970
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 (%)
May 17, 2024
2.990
3.000
2.910
2.970
29,828
+0.00(+0.00%)
May 16, 2024
3.005
3.015
2.900
2.970
33,296
+0.03(+1.02%)
May 15, 2024
2.990
3.000
2.900
2.940
33,287
-0.07(-2.33%)
May 14, 2024
3.080
3.080
2.920
3.010
31,532
-0.01(-0.33%)
May 13, 2024
3.120
3.160
3.010
3.020
32,015
-0.10(-3.21%)
May 10, 2024
3.050
3.150
2.992
3.120
34,038
+0.06(+1.96%)
May 09, 2024
2.940
3.120
2.940
3.060
43,635
+0.13(+4.44%)
May 08, 2024
2.960
3.025
2.860
2.930
33,130
+0.03(+1.03%)
May 07, 2024
2.900
2.980
2.840
2.900
53,291
-0.04(-1.36%)
May 06, 2024
3.010
3.070
2.870
2.940
53,451
-0.05(-1.67%)
May 03, 2024
2.970
3.050
2.864
2.990
20,550
+0.13(+4.55%)
May 02, 2024
2.840
2.950
2.840
2.860
65,475
+0.05(+1.78%)
May 01, 2024
2.940
2.965
2.810
2.810
39,962
-0.11(-3.77%)
Apr 30, 2024
2.990
3.070
2.860
2.920
51,151
-0.12(-3.95%)
Apr 29, 2024
2.900
3.040
2.820
3.040
112,866
+0.15(+5.01%)
Apr 26, 2024
2.790
2.910
2.760
2.895
43,464
+0.10(+3.76%)
Apr 25, 2024
2.890
3.030
2.760
2.790
41,561
-0.09(-3.12%)
Apr 24, 2024
3.070
3.070
2.830
2.880
46,681
-0.10(-3.52%)
Apr 23, 2024
3.090
3.100
2.960
2.985
53,438
-0.08(-2.45%)
Apr 22, 2024
3.260
3.290
3.000
3.060
109,091
-0.21(-6.42%)
Apr 19, 2024
3.140
3.290
3.140
3.270
25,304
+0.13(+4.14%)
Apr 18, 2024
3.150
3.200
3.140
3.140
46,170
-0.01(-0.48%)
Apr 17, 2024
3.215
3.215
3.150
3.155
26,031
-0.04(-1.10%)
Apr 16, 2024
3.200
3.220
3.150
3.190
9,650
+0.03(+0.95%)
Apr 15, 2024
3.150
3.255
3.150
3.160
28,905
+0.02(+0.64%)
Apr 12, 2024
3.280
3.380
3.130
3.140
26,109
-0.14(-4.27%)
Apr 11, 2024
3.350
3.350
3.280
3.280
54,284
-0.12(-3.53%)
Apr 10, 2024
3.330
3.400
3.310
3.400
56,093
+0.02(+0.59%)
Apr 09, 2024
3.410
3.490
3.334
3.380
10,767
-0.01(-0.29%)
Apr 08, 2024
3.420
3.440
3.320
3.390
18,867
-0.02(-0.59%)
Apr 05, 2024
3.290
3.430
3.290
3.410
22,445
+0.13(+3.96%)
Apr 04, 2024
3.330
3.437
3.270
3.280
64,335
-0.01(-0.30%)
Apr 03, 2024
3.300
3.420
3.280
3.290
62,917
-0.03(-0.90%)
Apr 02, 2024
3.410
3.420
3.300
3.320
45,803
-0.14(-4.05%)
Apr 01, 2024
3.510
3.510
3.440
3.460
22,521
-0.04(-1.14%)
Mar 28, 2024
3.490
3.540
3.465
3.500
37,869
+0.00(+0.00%)
Mar 27, 2024
3.520
3.629
3.430
3.500
36,439
+0.01(+0.29%)
Mar 26, 2024
3.580
3.580
3.450
3.490
32,541
-0.09(-2.51%)
Mar 25, 2024
3.650
3.665
3.570
3.580
24,580
-0.03(-0.83%)
Mar 22, 2024
3.450
3.620
3.450
3.610
56,647
+0.18(+5.25%)
Mar 21, 2024
3.400
3.510
3.356
3.430
73,730
+0.12(+3.63%)
Mar 20, 2024
3.270
3.440
3.240
3.310
117,970
+0.06(+1.85%)
Mar 19, 2024
3.300
3.310
3.230
3.250
79,397
-0.04(-1.22%)
Mar 18, 2024
3.360
3.440
3.290
3.290
61,460
-0.06(-1.79%)
Mar 15, 2024
3.330
3.430
3.330
3.350
144,462
-0.01(-0.30%)
Mar 14, 2024
3.400
3.480
3.330
3.360
58,309
-0.04(-1.18%)
Mar 13, 2024
3.400
3.479
3.400
3.400
42,777
-0.01(-0.29%)
Mar 12, 2024
3.480
3.570
3.390
3.410
70,569
+0.00(+0.00%)
Mar 11, 2024
3.600
3.710
3.340
3.410
131,972
-0.26(-7.08%)
Mar 08, 2024
3.740
3.820
3.546
3.670
61,265
-0.01(-0.27%)
Mar 07, 2024
3.720
3.732
3.620
3.680
50,270
+0.00(+0.00%)
Mar 06, 2024
3.770
3.770
3.650
3.680
49,807
-0.02(-0.54%)
Mar 05, 2024
3.760
3.770
3.700
3.700
30,507
-0.05(-1.33%)
Mar 04, 2024
3.760
3.839
3.720
3.750
49,134
-0.01(-0.27%)
Mar 01, 2024
3.780
3.790
3.700
3.760
47,692
+0.00(+0.00%)
Feb 29, 2024
3.880
3.880
3.750
3.760
64,192
-0.04(-1.05%)
Feb 28, 2024
3.830
3.925
3.750
3.800
33,806
-0.08(-2.06%)
Feb 27, 2024
3.870
3.955
3.680
3.880
52,667
+0.03(+0.78%)
Feb 26, 2024
3.910
4.090
3.810
3.850
64,797
-0.06(-1.53%)
Feb 23, 2024
3.950
3.980
3.900
3.910
24,142
-0.08(-2.01%)
Feb 22, 2024
4.130
4.130
3.950
3.990
34,182
-0.16(-3.86%)
Feb 21, 2024
4.065
4.170
4.065
4.150
31,818
+0.02(+0.48%)
Feb 20, 2024
3.850
4.150
3.840
4.130
104,447
+0.29(+7.55%)
Feb 16, 2024
3.900
3.933
3.810
3.840
83,259
-0.06(-1.54%)
Feb 15, 2024
3.980
3.980
3.880
3.900
74,063
-0.10(-2.50%)
Feb 14, 2024
3.900
4.040
3.820
4.000
50,058
+0.15(+3.90%)
Feb 13, 2024
3.980
4.065
3.840
3.850
70,407
-0.15(-3.63%)
Feb 12, 2024
4.640
4.650
3.980
3.995
175,356
-0.62(-13.34%)
Feb 09, 2024
4.400
4.734
4.330
4.610
52,674
+0.28(+6.47%)
Feb 08, 2024
4.390
4.425
4.260
4.330
35,134
-0.02(-0.46%)
Feb 07, 2024
4.560
4.560
4.330
4.350
55,271
-0.28(-6.05%)
Feb 06, 2024
4.590
4.630
4.555
4.630
13,791
+0.04(+0.87%)
Feb 05, 2024
4.550
4.810
4.530
4.590
38,759
-0.03(-0.65%)
Feb 02, 2024
4.920
4.940
4.610
4.620
39,993
-0.35(-7.04%)
Feb 01, 2024
5.010
5.250
4.960
4.970
51,037
-0.03(-0.60%)
Jan 31, 2024
5.190
5.200
5.000
5.000
41,471
-0.20(-3.85%)
Jan 30, 2024
5.230
5.370
5.170
5.200
27,677
-0.07(-1.33%)
Jan 29, 2024
5.550
5.635
5.230
5.270
32,252
-0.27(-4.87%)
Jan 26, 2024
5.710
5.740
5.520
5.540
45,013
-0.16(-2.81%)
Jan 25, 2024
5.850
5.910
5.660
5.700
63,916
-0.11(-1.89%)
Jan 24, 2024
5.760
5.850
5.710
5.810
44,175
+0.15(+2.74%)
Jan 23, 2024
5.540
5.720
5.430
5.655
45,869
+0.19(+3.38%)
Jan 22, 2024
5.230
5.500
5.230
5.470
40,866
+0.27(+5.19%)
Jan 19, 2024
5.180
5.242
5.060
5.200
51,461
+0.06(+1.17%)
Jan 18, 2024
5.300
5.320
5.095
5.140
32,319
-0.16(-3.02%)
Jan 17, 2024
5.310
5.380
5.300
5.300
25,547
-0.06(-1.12%)
Jan 16, 2024
5.440
5.500
5.340
5.360
47,638
-0.10(-1.83%)
Jan 12, 2024
5.500
5.500
5.410
5.460
55,304
-0.02(-0.36%)
Jan 11, 2024
5.410
5.500
5.360
5.480
62,797
+0.02(+0.37%)
Jan 10, 2024
5.340
5.490
5.340
5.460
43,135
+0.08(+1.49%)
Jan 09, 2024
5.500
5.500
5.320
5.380
59,908
-0.03(-0.55%)
Jan 08, 2024
5.360
5.490
5.355
5.410
30,227
+0.05(+0.93%)
Jan 05, 2024
5.440
5.500
5.260
5.360
224,905
-0.12(-2.19%)
Jan 04, 2024
5.460
5.500
5.403
5.480
47,937
+0.08(+1.48%)
Jan 03, 2024
5.470
5.500
5.350
5.400
68,833
-0.08(-1.46%)
Jan 02, 2024
5.350
5.480
5.263
5.480
34,956
+0.14(+2.62%)
Dec 29, 2023
5.480
5.480
5.300
5.340
28,796
-0.11(-2.02%)
Dec 28, 2023
5.480
5.500
5.420
5.450
47,821
-0.01(-0.18%)
Dec 27, 2023
5.490
5.620
5.415
5.460
147,218
-0.04(-0.73%)
Dec 26, 2023
5.450
5.500
5.350
5.500
42,531
+0.04(+0.73%)
Dec 22, 2023
5.450
5.470
5.300
5.460
59,770
+0.05(+0.92%)
Dec 21, 2023
5.370
5.483
5.260
5.410
43,440
+0.05(+0.93%)
Dec 20, 2023
5.340
5.550
5.310
5.360
94,919
+0.00(+0.00%)
Dec 19, 2023
5.330
5.370
5.190
5.360
50,262
+0.09(+1.71%)
Dec 18, 2023
5.480
5.480
5.190
5.270
46,352
-0.20(-3.66%)
Dec 15, 2023
5.440
5.480
5.110
5.470
382,078
+0.09(+1.67%)
Dec 14, 2023
5.480
5.480
5.250
5.380
97,751
+0.00(+0.00%)
Dec 13, 2023
5.050
5.380
4.980
5.380
111,511
+0.31(+6.11%)
Dec 12, 2023
5.030
5.150
4.930
5.070
73,753
+0.04(+0.80%)
Dec 11, 2023
4.910
5.090
4.910
5.030
113,004
+0.11(+2.24%)
Dec 08, 2023
4.860
4.940
4.860
4.920
47,472
+0.00(+0.00%)
Dec 07, 2023
4.890
5.020
4.731
4.920
49,629
+0.07(+1.44%)
Dec 06, 2023
4.980
4.980
4.680
4.850
60,615
-0.08(-1.62%)
Dec 05, 2023
4.910
4.950
4.800
4.930
36,626
+0.01(+0.20%)
Dec 04, 2023
4.820
4.950
4.820
4.920
39,443
+0.05(+1.03%)
Dec 01, 2023
4.765
4.950
4.765
4.870
56,473
+0.13(+2.74%)
Nov 30, 2023
4.800
4.800
4.630
4.740
36,478
-0.04(-0.84%)
Nov 29, 2023
4.610
4.800
4.570
4.780
35,566
+0.17(+3.69%)
Nov 28, 2023
4.690
4.700
4.530
4.610
30,175
-0.06(-1.28%)
Nov 27, 2023
4.650
4.700
4.555
4.670
60,686
-0.06(-1.27%)
Nov 24, 2023
4.550
4.740
4.550
4.730
9,894
+0.23(+5.11%)
Nov 22, 2023
4.680
4.730
4.455
4.500
36,202
-0.11(-2.39%)
Nov 21, 2023
4.650
4.670
4.600
4.610
11,633
+0.03(+0.66%)
Nov 20, 2023
4.600
4.600
4.518
4.580
18,096
-0.13(-2.76%)
Nov 17, 2023
4.650
4.710
4.480
4.710
51,150
+0.12(+2.61%)
Nov 16, 2023
4.660
4.785
4.480
4.590
39,714
-0.07(-1.50%)
Nov 15, 2023
4.980
4.990
4.660
4.660
36,138
-0.34(-6.80%)
Nov 14, 2023
4.900
5.000
4.603
5.000
91,620
+0.21(+4.38%)
Nov 13, 2023
4.480
4.880
4.240
4.790
59,970
+0.43(+9.86%)
Nov 10, 2023
4.250
4.440
3.990
4.360
33,638
+0.08(+1.87%)
Nov 09, 2023
4.490
4.490
3.980
4.280
36,231
-0.15(-3.39%)
Nov 08, 2023
4.490
4.500
4.330
4.430
38,187
-0.02(-0.45%)
Nov 07, 2023
3.900
4.450
3.900
4.450
43,429
+0.54(+13.81%)
Nov 06, 2023
4.200
4.200
3.840
3.910
37,737
-0.28(-6.68%)
Nov 03, 2023
4.290
4.390
4.190
4.190
36,613
+0.02(+0.48%)
Nov 02, 2023
3.980
4.220
3.960
4.170
34,508
+0.27(+6.92%)
Nov 01, 2023
4.070
4.070
3.900
3.900
23,511
-0.14(-3.47%)
Oct 31, 2023
3.960
4.060
3.940
4.040
31,067
+0.08(+2.02%)
Oct 30, 2023
3.920
4.000
3.830
3.960
23,207
+0.12(+3.13%)
Oct 27, 2023
3.930
3.930
3.830
3.840
16,494
-0.13(-3.27%)
Oct 26, 2023
3.960
4.030
3.811
3.970
27,973
+0.05(+1.28%)
Oct 25, 2023
3.980
4.050
3.880
3.920
15,519
-0.04(-1.01%)
Oct 24, 2023
3.930
3.990
3.820
3.960
18,212
+0.10(+2.59%)
Oct 23, 2023
3.880
3.970
3.800
3.860
31,425
+0.00(+0.00%)
Oct 20, 2023
3.890
4.010
3.800
3.860
38,636
-0.01(-0.26%)
Oct 19, 2023
3.970
4.000
3.810
3.870
49,031
-0.06(-1.53%)
Oct 18, 2023
4.150
4.240
3.785
3.930
23,957
-0.21(-5.07%)
Oct 17, 2023
4.230
4.430
4.080
4.140
52,930
+0.10(+2.48%)
Oct 16, 2023
3.970
4.270
3.810
4.040
44,033
+0.16(+4.12%)
Oct 13, 2023
3.830
4.210
3.750
3.880
30,175
+0.09(+2.51%)
Oct 12, 2023
3.760
3.900
3.670
3.785
45,037
-0.08(-2.20%)
Oct 11, 2023
3.910
4.060
3.840
3.870
20,006
-0.07(-1.78%)
Oct 10, 2023
4.060
4.100
3.900
3.940
46,310
-0.07(-1.75%)
Oct 09, 2023
4.020
4.110
3.933
4.010
30,175
-0.02(-0.50%)
Oct 06, 2023
4.110
4.110
4.010
4.030
31,729
-0.08(-1.95%)
Oct 05, 2023
4.210
4.395
4.080
4.110
55,630
-0.08(-1.91%)
Oct 04, 2023
4.050
4.290
4.050
4.190
33,247
+0.19(+4.75%)
Oct 03, 2023
3.910
4.140
3.860
4.000
37,893
+0.07(+1.78%)
Oct 02, 2023
4.010
4.095
3.900
3.930
36,303
-0.04(-1.01%)
Sep 29, 2023
4.090
4.139
3.970
3.970
36,839
-0.13(-3.17%)
Sep 28, 2023
4.020
4.180
3.950
4.100
27,233
+0.04(+0.99%)
Sep 27, 2023
3.960
4.189
3.960
4.060
25,961
+0.14(+3.57%)
Sep 26, 2023
4.090
4.250
3.870
3.920
44,192
-0.34(-7.98%)
Sep 25, 2023
4.045
4.290
4.225
4.260
29,282
+0.19(+4.67%)
Sep 22, 2023
4.030
4.130
4.009
4.070
39,370
+0.04(+0.99%)
Sep 21, 2023
4.030
4.160
4.010
4.030
15,312
-0.04(-1.10%)
Sep 20, 2023
4.050
4.110
4.010
4.075
11,344
+0.04(+1.12%)
Sep 19, 2023
4.040
4.060
4.010
4.030
16,408
+0.01(+0.25%)
Sep 18, 2023
4.120
4.240
4.000
4.020
47,453
-0.09(-2.19%)
Sep 15, 2023
4.340
4.470
4.020
4.110
130,953
-0.22(-5.08%)
Sep 14, 2023
4.130
4.330
4.130
4.330
25,563
+0.19(+4.59%)
Sep 13, 2023
4.420
4.420
4.100
4.140
65,370
-0.28(-6.33%)
Sep 12, 2023
4.495
4.609
4.380
4.420
18,074
+0.00(+0.00%)
Sep 11, 2023
4.460
4.500
4.220
4.420
34,448
+0.00(+0.11%)
Sep 08, 2023
4.200
4.480
4.130
4.415
63,132
+0.24(+5.62%)
Sep 07, 2023
4.480
4.650
4.000
4.180
329,995
-0.27(-6.07%)
Sep 06, 2023
4.400
4.570
4.300
4.450
45,054
+0.05(+1.14%)
Sep 05, 2023
4.760
4.880
4.301
4.400
57,222
-0.36(-7.56%)
Sep 01, 2023
4.770
5.040
4.715
4.760
34,550
+0.03(+0.63%)
Aug 31, 2023
4.990
4.990
4.720
4.730
29,147
-0.10(-2.07%)
Aug 30, 2023
5.000
5.070
4.720
4.830
24,258
-0.13(-2.62%)
Aug 29, 2023
4.810
5.010
4.770
4.960
32,445
+0.18(+3.77%)
Aug 28, 2023
4.870
4.930
4.720
4.780
51,463
-0.10(-2.05%)
Aug 25, 2023
4.770
4.900
4.770
4.880
13,944
+0.09(+1.88%)
Aug 24, 2023
4.700
4.870
4.700
4.790
92,765
+0.05(+1.05%)
Aug 23, 2023
4.700
4.840
4.700
4.740
20,243
+0.01(+0.21%)
Aug 22, 2023
4.740
4.800
4.685
4.730
23,270
+0.04(+0.85%)
Aug 21, 2023
4.720
4.810
4.680
4.690
23,066
+0.01(+0.21%)
Aug 18, 2023
4.750
4.880
4.630
4.680
31,675
-0.11(-2.30%)
Aug 17, 2023
4.800
4.920
4.721
4.790
65,593
-0.06(-1.24%)
Aug 16, 2023
4.770
4.940
4.750
4.850
48,037
+0.10(+2.11%)
Aug 15, 2023
4.980
5.050
4.720
4.750
40,685
-0.26(-5.19%)
Aug 14, 2023
5.250
5.250
4.960
5.010
45,428
-0.26(-4.93%)
Aug 11, 2023
5.220
5.320
5.155
5.270
46,417
+0.02(+0.38%)
Aug 10, 2023
5.100
5.275
5.100
5.250
46,455
-0.04(-0.76%)
Aug 09, 2023
5.340
5.340
5.185
5.290
35,119
-0.01(-0.19%)
Aug 08, 2023
5.340
5.380
5.275
5.300
53,883
-0.05(-0.93%)
Aug 07, 2023
5.330
5.380
5.270
5.350
52,522
+0.05(+0.94%)
Aug 04, 2023
5.340
5.350
5.275
5.300
21,999
+0.00(+0.00%)
Aug 03, 2023
5.320
5.370
5.270
5.300
28,807
+0.00(+0.00%)
Aug 02, 2023
5.280
5.410
5.240
5.300
27,456
+0.00(+0.00%)
Aug 01, 2023
5.230
5.370
5.160
5.300
47,325
+0.07(+1.34%)
Jul 31, 2023
5.210
5.270
5.176
5.230
46,581
+0.03(+0.58%)
Jul 28, 2023
5.270
5.270
5.190
5.200
30,912
-0.02(-0.38%)
Jul 27, 2023
5.140
5.250
5.090
5.220
38,651
+0.08(+1.56%)
Jul 26, 2023
5.130
5.231
5.100
5.140
29,437
+0.04(+0.78%)
Jul 25, 2023
5.170
5.260
5.000
5.100
20,054
-0.11(-2.11%)
Jul 24, 2023
5.250
5.250
5.040
5.210
45,144
-0.05(-0.95%)
Jul 21, 2023
5.330
5.330
5.230
5.260
44,411
-0.07(-1.31%)
Jul 20, 2023
5.150
5.340
5.088
5.330
42,311
+0.21(+4.10%)
Jul 19, 2023
4.828
5.150
4.828
5.120
16,982
+0.08(+1.59%)
Jul 18, 2023
4.850
5.210
4.850
5.040
51,946
+0.17(+3.49%)
Jul 17, 2023
4.830
5.010
4.760
4.870
34,115
+0.08(+1.67%)
Jul 14, 2023
4.890
4.890
4.750
4.790
28,296
-0.11(-2.24%)
Jul 13, 2023
4.920
5.110
4.880
4.900
29,873
-0.01(-0.20%)
Jul 12, 2023
4.990
5.020
4.850
4.910
56,787
+0.03(+0.61%)
Jul 11, 2023
4.960
5.040
4.840
4.880
28,217
-0.06(-1.21%)
Jul 10, 2023
5.250
5.250
4.910
4.940
49,354
-0.31(-5.90%)
Jul 07, 2023
4.870
5.420
4.650
5.250
337,865
+0.43(+8.92%)
Jul 06, 2023
4.660
4.870
4.460
4.820
65,498
+0.06(+1.26%)
Jul 05, 2023
4.740
4.815
4.640
4.760
35,306
+0.00(+0.00%)
Jul 03, 2023
4.730
4.760
4.580
4.760
20,605
+0.07(+1.49%)
Jun 30, 2023
4.790
4.820
4.620
4.690
45,212
-0.08(-1.68%)
Jun 29, 2023
4.550
4.820
4.520
4.770
37,473
+0.20(+4.38%)
Jun 28, 2023
4.460
4.590
4.410
4.570
66,125
+0.15(+3.39%)
Jun 27, 2023
4.330
4.430
4.236
4.420
92,614
+0.09(+2.08%)
Jun 26, 2023
4.200
4.360
4.180
4.330
82,990
+0.08(+1.88%)
Jun 23, 2023
4.050
4.490
3.800
4.250
692,661
+0.14(+3.41%)
Jun 22, 2023
4.280
4.310
4.080
4.110
27,717
-0.09(-2.14%)
Jun 21, 2023
4.310
4.410
4.160
4.200
31,712
-0.11(-2.55%)
Jun 20, 2023
4.390
4.390
4.250
4.310
54,464
-0.08(-1.82%)
Jun 16, 2023
4.400
4.400
4.250
4.390
157,576
+0.06(+1.39%)
Jun 15, 2023
4.170
4.360
4.139
4.330
39,381
+0.17(+4.09%)
Jun 14, 2023
4.350
4.390
4.160
4.160
37,056
-0.16(-3.70%)
Jun 13, 2023
4.160
4.380
4.160
4.320
55,473
+0.22(+5.37%)
Jun 12, 2023
4.160
4.260
4.049
4.100
39,426
-0.07(-1.68%)
Jun 09, 2023
4.250
4.250
4.105
4.170
23,051
-0.07(-1.65%)
Jun 08, 2023
4.200
4.295
4.120
4.240
38,055
+0.06(+1.44%)
Jun 07, 2023
4.000
4.290
3.840
4.180
131,796
+0.22(+5.56%)
Jun 06, 2023
3.820
4.090
3.820
3.960
97,454
+0.11(+2.86%)
Jun 05, 2023
3.670
3.850
3.560
3.850
73,129
+0.14(+3.77%)
Jun 02, 2023
3.550
3.754
3.540
3.710
58,918
+0.25(+7.23%)
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.