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
Coda Octopus Group
(NQ:
CODA
)
6.570
-0.020 (-0.30%)
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
6.770
6.770
6.570
6.570
1,166
-0.02(-0.30%)
May 16, 2024
6.650
6.650
6.550
6.590
1,067
-0.10(-1.49%)
May 15, 2024
6.680
6.690
6.560
6.690
2,938
-0.08(-1.18%)
May 14, 2024
6.550
6.780
6.550
6.770
2,013
+0.12(+1.80%)
May 13, 2024
6.860
6.873
6.560
6.650
12,179
-0.37(-5.27%)
May 10, 2024
6.700
7.130
6.660
7.020
6,470
+0.13(+1.89%)
May 09, 2024
7.150
7.150
6.830
6.890
4,608
-0.19(-2.68%)
May 08, 2024
6.900
7.180
6.850
7.080
17,938
+0.27(+3.96%)
May 07, 2024
6.890
7.000
6.810
6.810
6,531
+0.04(+0.59%)
May 06, 2024
6.850
6.900
6.590
6.770
18,683
+0.07(+1.04%)
May 03, 2024
6.510
6.900
6.510
6.700
3,781
+0.19(+2.92%)
May 02, 2024
6.500
6.510
6.450
6.510
8,348
-0.11(-1.59%)
May 01, 2024
6.560
6.650
6.500
6.615
2,686
-0.04(-0.53%)
Apr 30, 2024
6.670
6.690
6.571
6.650
4,400
-0.06(-0.89%)
Apr 29, 2024
6.900
6.949
6.710
6.710
6,472
-0.04(-0.59%)
Apr 26, 2024
7.040
7.040
6.750
6.750
10,358
-0.17(-2.39%)
Apr 25, 2024
6.930
6.995
6.735
6.915
17,792
+0.01(+0.22%)
Apr 24, 2024
6.650
7.020
6.650
6.900
36,749
+0.34(+5.18%)
Apr 23, 2024
6.100
6.750
6.100
6.560
47,312
+0.56(+9.33%)
Apr 22, 2024
6.090
6.090
5.950
6.000
10,656
-0.03(-0.50%)
Apr 19, 2024
6.115
6.155
6.000
6.030
11,758
+0.03(+0.50%)
Apr 18, 2024
6.120
6.180
5.980
6.000
16,591
-0.08(-1.32%)
Apr 17, 2024
6.200
6.200
6.080
6.080
6,420
-0.15(-2.41%)
Apr 16, 2024
6.130
6.300
6.123
6.230
4,138
+0.11(+1.80%)
Apr 15, 2024
6.190
6.379
6.110
6.120
19,391
-0.04(-0.65%)
Apr 12, 2024
6.330
6.360
6.150
6.160
42,437
-0.17(-2.69%)
Apr 11, 2024
6.590
6.590
6.330
6.330
10,377
-0.19(-2.91%)
Apr 10, 2024
6.700
6.710
6.420
6.520
26,776
+0.20(+3.16%)
Apr 09, 2024
6.350
6.380
6.305
6.320
13,281
-0.03(-0.47%)
Apr 08, 2024
6.390
6.450
6.350
6.350
13,262
-0.05(-0.75%)
Apr 05, 2024
6.420
6.550
6.380
6.398
7,164
-0.10(-1.57%)
Apr 04, 2024
6.640
6.640
6.360
6.500
43,295
-0.02(-0.31%)
Apr 03, 2024
6.070
6.540
6.070
6.520
45,340
+0.45(+7.41%)
Apr 02, 2024
5.930
6.230
5.930
6.070
24,146
+0.14(+2.36%)
Apr 01, 2024
5.970
5.970
5.805
5.930
10,980
+0.16(+2.77%)
Mar 28, 2024
5.710
5.970
5.710
5.770
21,311
+0.05(+0.87%)
Mar 27, 2024
5.750
5.790
5.720
5.720
1,660
+0.00(+0.00%)
Mar 26, 2024
5.870
5.874
5.660
5.720
23,609
+0.06(+1.15%)
Mar 25, 2024
5.745
5.900
5.650
5.655
5,015
-0.07(-1.22%)
Mar 22, 2024
5.780
5.880
5.650
5.725
15,836
+0.07(+1.33%)
Mar 21, 2024
5.680
5.720
5.570
5.650
17,900
+0.06(+1.07%)
Mar 20, 2024
5.670
5.800
5.550
5.590
6,811
-0.01(-0.18%)
Mar 19, 2024
5.570
5.770
5.500
5.600
13,770
+0.10(+1.82%)
Mar 18, 2024
5.990
6.070
5.500
5.500
67,784
-0.01(-0.18%)
Mar 15, 2024
5.520
5.600
5.500
5.510
45,533
-0.01(-0.18%)
Mar 14, 2024
5.570
5.640
5.520
5.520
28,671
-0.07(-1.25%)
Mar 13, 2024
5.550
5.730
5.550
5.590
23,487
+0.04(+0.72%)
Mar 12, 2024
5.570
5.630
5.550
5.550
13,620
-0.02(-0.36%)
Mar 11, 2024
5.670
5.740
5.570
5.570
31,513
-0.07(-1.24%)
Mar 08, 2024
5.660
5.670
5.620
5.640
10,336
-0.06(-1.05%)
Mar 07, 2024
5.743
5.743
5.650
5.700
3,720
+0.03(+0.53%)
Mar 06, 2024
5.740
5.810
5.660
5.670
16,055
-0.04(-0.61%)
Mar 05, 2024
5.820
5.900
5.670
5.705
16,970
-0.06(-1.13%)
Mar 04, 2024
5.810
5.940
5.770
5.770
3,587
-0.04(-0.69%)
Mar 01, 2024
5.930
6.105
5.770
5.810
18,702
-0.12(-2.02%)
Feb 29, 2024
5.700
5.930
5.620
5.930
21,433
+0.28(+4.96%)
Feb 28, 2024
5.620
5.800
5.610
5.650
8,866
-0.04(-0.70%)
Feb 27, 2024
5.597
5.800
5.589
5.690
24,235
+0.11(+1.97%)
Feb 26, 2024
5.550
5.580
5.480
5.580
27,735
+0.04(+0.63%)
Feb 23, 2024
5.600
5.610
5.520
5.545
18,675
+0.03(+0.45%)
Feb 22, 2024
5.550
5.620
5.520
5.520
20,566
+0.01(+0.18%)
Feb 21, 2024
5.580
5.622
5.500
5.510
25,647
-0.05(-0.90%)
Feb 20, 2024
5.650
5.663
5.560
5.560
20,495
-0.13(-2.28%)
Feb 16, 2024
5.700
5.861
5.680
5.690
7,718
+0.03(+0.53%)
Feb 15, 2024
5.550
5.700
5.550
5.660
23,849
+0.11(+1.98%)
Feb 14, 2024
5.590
5.780
5.550
5.550
11,580
-0.02(-0.36%)
Feb 13, 2024
5.560
5.685
5.510
5.570
22,578
-0.02(-0.36%)
Feb 12, 2024
5.700
5.870
5.590
5.590
21,423
-0.04(-0.71%)
Feb 09, 2024
5.570
5.670
5.500
5.630
25,131
+0.10(+1.81%)
Feb 08, 2024
5.470
5.590
5.420
5.530
45,651
+0.10(+1.84%)
Feb 07, 2024
5.480
5.595
5.410
5.430
84,408
-0.01(-0.18%)
Feb 06, 2024
5.370
5.500
5.370
5.440
33,818
+0.06(+1.12%)
Feb 05, 2024
5.330
5.401
5.330
5.380
19,632
+0.03(+0.56%)
Feb 02, 2024
5.270
5.470
5.260
5.350
28,967
+0.01(+0.19%)
Feb 01, 2024
5.330
5.425
5.260
5.340
19,071
+0.06(+1.14%)
Jan 31, 2024
5.430
5.570
5.260
5.280
57,825
-0.20(-3.65%)
Jan 30, 2024
5.350
5.480
5.280
5.480
49,221
+0.12(+2.24%)
Jan 29, 2024
5.600
5.780
5.210
5.360
348,731
-0.82(-13.27%)
Jan 26, 2024
6.200
6.290
6.000
6.180
53,529
-0.06(-0.96%)
Jan 25, 2024
6.210
6.410
6.120
6.240
8,946
+0.09(+1.46%)
Jan 24, 2024
6.510
6.530
6.060
6.150
70,681
-0.36(-5.53%)
Jan 23, 2024
6.660
6.660
6.510
6.510
33,758
-0.10(-1.51%)
Jan 22, 2024
6.630
6.750
6.580
6.610
18,954
-0.01(-0.15%)
Jan 19, 2024
6.670
6.680
6.620
6.620
4,648
+0.00(+0.00%)
Jan 18, 2024
6.740
6.740
6.620
6.620
21,213
-0.11(-1.63%)
Jan 17, 2024
6.810
6.820
6.730
6.730
8,819
+0.00(+0.00%)
Jan 16, 2024
6.680
6.850
6.670
6.730
19,597
-0.04(-0.59%)
Jan 12, 2024
6.590
6.840
6.590
6.770
3,882
+0.11(+1.65%)
Jan 11, 2024
6.600
6.800
6.528
6.660
42,542
+0.13(+1.99%)
Jan 10, 2024
6.420
6.630
6.410
6.530
42,809
+0.10(+1.50%)
Jan 09, 2024
6.200
6.440
6.200
6.433
26,531
+0.25(+4.02%)
Jan 08, 2024
6.030
6.200
6.030
6.185
18,728
+0.17(+2.91%)
Jan 05, 2024
6.085
6.085
6.010
6.010
3,561
-0.06(-0.99%)
Jan 04, 2024
6.050
6.140
5.990
6.070
7,713
+0.07(+1.17%)
Jan 03, 2024
6.110
6.150
5.960
6.000
32,080
-0.09(-1.56%)
Jan 02, 2024
6.000
6.140
6.000
6.095
37,550
+0.08(+1.25%)
Dec 29, 2023
6.040
6.110
6.010
6.020
9,101
+0.01(+0.17%)
Dec 28, 2023
6.150
6.150
6.010
6.010
15,449
+0.00(+0.00%)
Dec 27, 2023
6.020
6.140
6.010
6.010
10,732
-0.05(-0.83%)
Dec 26, 2023
6.100
6.119
6.020
6.060
11,813
-0.02(-0.33%)
Dec 22, 2023
5.960
6.080
5.950
6.080
36,400
+0.05(+0.83%)
Dec 21, 2023
6.000
6.070
5.978
6.030
6,875
+0.07(+1.17%)
Dec 20, 2023
5.960
6.099
5.950
5.960
15,327
-0.14(-2.30%)
Dec 19, 2023
5.950
6.141
5.950
6.100
16,667
+0.11(+1.84%)
Dec 18, 2023
5.829
6.090
5.829
5.990
29,759
+0.16(+2.74%)
Dec 15, 2023
5.920
5.920
5.810
5.830
12,065
+0.02(+0.34%)
Dec 14, 2023
5.740
5.890
5.670
5.810
47,569
+0.15(+2.65%)
Dec 13, 2023
5.820
5.880
5.660
5.660
81,297
-0.04(-0.70%)
Dec 12, 2023
5.930
5.940
5.510
5.700
101,126
-0.18(-3.06%)
Dec 11, 2023
5.870
6.120
5.870
5.880
15,231
-0.02(-0.34%)
Dec 08, 2023
5.930
6.020
5.860
5.900
7,747
+0.01(+0.17%)
Dec 07, 2023
5.880
5.950
5.860
5.890
13,435
-0.02(-0.34%)
Dec 06, 2023
5.990
5.990
5.860
5.910
19,932
+0.06(+1.03%)
Dec 05, 2023
6.000
6.020
5.850
5.850
25,441
-0.12(-2.01%)
Dec 04, 2023
6.073
6.073
5.860
5.970
45,278
-0.00(-0.08%)
Dec 01, 2023
5.930
6.073
5.900
5.975
53,785
+0.04(+0.76%)
Nov 30, 2023
6.080
6.264
5.920
5.930
42,558
-0.14(-2.31%)
Nov 29, 2023
6.090
6.090
6.010
6.070
12,647
+0.06(+1.00%)
Nov 28, 2023
6.150
6.150
6.010
6.010
12,317
-0.14(-2.28%)
Nov 27, 2023
5.960
6.225
5.960
6.150
17,616
+0.10(+1.57%)
Nov 24, 2023
6.030
6.130
5.960
6.055
25,547
+0.04(+0.58%)
Nov 22, 2023
6.000
6.130
6.000
6.020
20,062
+0.02(+0.33%)
Nov 21, 2023
6.146
6.394
6.000
6.000
28,866
-0.14(-2.28%)
Nov 20, 2023
6.470
6.470
6.140
6.140
30,612
-0.09(-1.44%)
Nov 17, 2023
6.330
6.355
6.230
6.230
9,252
-0.10(-1.58%)
Nov 16, 2023
6.490
6.490
6.330
6.330
15,550
-0.13(-2.01%)
Nov 15, 2023
6.600
6.600
6.460
6.460
4,366
-0.03(-0.46%)
Nov 14, 2023
6.400
6.600
6.350
6.490
22,921
+0.08(+1.25%)
Nov 13, 2023
6.520
6.650
6.410
6.410
20,258
-0.11(-1.69%)
Nov 10, 2023
6.620
6.670
6.520
6.520
6,214
-0.08(-1.21%)
Nov 09, 2023
6.750
6.780
6.580
6.600
9,599
-0.10(-1.49%)
Nov 08, 2023
6.740
6.850
6.660
6.700
14,850
+0.00(+0.00%)
Nov 07, 2023
6.800
6.970
6.700
6.700
3,463
-0.10(-1.47%)
Nov 06, 2023
6.980
7.040
6.800
6.800
5,129
-0.22(-3.13%)
Nov 03, 2023
6.940
7.120
6.800
7.020
20,100
+0.15(+2.18%)
Nov 02, 2023
6.800
6.950
6.733
6.870
7,423
+0.19(+2.82%)
Nov 01, 2023
6.600
6.770
6.600
6.682
4,310
+0.08(+1.24%)
Oct 31, 2023
6.610
6.750
6.600
6.600
4,490
-0.14(-2.08%)
Oct 30, 2023
6.590
6.750
6.460
6.740
16,740
+0.16(+2.43%)
Oct 27, 2023
6.580
6.580
6.500
6.580
1,693
-0.04(-0.60%)
Oct 26, 2023
6.320
6.692
6.320
6.620
2,685
+0.22(+3.52%)
Oct 25, 2023
6.400
6.509
6.300
6.395
1,696
+0.07(+1.19%)
Oct 24, 2023
6.400
6.400
6.230
6.320
3,165
+0.01(+0.16%)
Oct 23, 2023
6.440
6.520
6.200
6.310
16,615
-0.09(-1.41%)
Oct 20, 2023
6.520
6.605
6.400
6.400
7,337
-0.05(-0.78%)
Oct 19, 2023
6.700
6.700
6.450
6.450
5,538
-0.22(-3.30%)
Oct 18, 2023
6.750
6.750
6.615
6.670
1,581
-0.08(-1.19%)
Oct 17, 2023
6.860
6.860
6.650
6.750
8,550
+0.14(+2.12%)
Oct 16, 2023
6.450
6.790
6.450
6.610
13,286
+0.05(+0.76%)
Oct 13, 2023
6.360
6.560
6.270
6.560
11,808
+0.27(+4.29%)
Oct 12, 2023
6.300
6.315
6.200
6.290
10,870
-0.01(-0.16%)
Oct 11, 2023
6.230
6.350
6.230
6.300
12,727
+0.16(+2.61%)
Oct 10, 2023
5.940
6.230
5.940
6.140
17,146
+0.21(+3.54%)
Oct 09, 2023
5.890
6.270
5.890
5.930
24,602
-0.07(-1.17%)
Oct 06, 2023
5.920
6.030
5.890
6.000
26,287
+0.09(+1.52%)
Oct 05, 2023
6.180
6.180
5.880
5.910
17,550
-0.09(-1.50%)
Oct 04, 2023
5.920
6.200
5.910
6.000
28,951
+0.02(+0.33%)
Oct 03, 2023
6.170
6.220
5.930
5.980
25,075
-0.18(-2.92%)
Oct 02, 2023
6.270
6.445
6.010
6.160
29,521
-0.04(-0.65%)
Sep 29, 2023
6.150
6.359
6.150
6.200
22,664
+0.18(+2.99%)
Sep 28, 2023
6.110
6.150
6.006
6.020
117,241
+0.01(+0.17%)
Sep 27, 2023
6.000
6.180
5.980
6.010
168,389
-0.06(-0.99%)
Sep 26, 2023
6.080
6.095
5.958
6.070
5,610
+0.03(+0.50%)
Sep 25, 2023
6.110
6.165
6.010
6.040
7,687
-0.03(-0.49%)
Sep 22, 2023
6.070
6.260
6.020
6.070
9,204
+0.05(+0.83%)
Sep 21, 2023
5.930
6.165
5.930
6.020
19,495
-0.07(-1.15%)
Sep 20, 2023
6.020
6.090
5.900
6.090
20,946
+0.08(+1.33%)
Sep 19, 2023
6.220
6.442
5.970
6.010
17,062
-0.19(-3.06%)
Sep 18, 2023
5.960
6.280
5.960
6.200
42,690
+0.35(+5.98%)
Sep 15, 2023
6.440
6.447
5.700
5.850
91,943
-0.49(-7.73%)
Sep 14, 2023
6.220
6.440
6.200
6.340
41,388
+0.11(+1.77%)
Sep 13, 2023
6.540
6.680
6.150
6.230
116,937
-1.25(-16.71%)
Sep 12, 2023
7.680
7.740
7.350
7.480
5,902
-0.09(-1.19%)
Sep 11, 2023
7.620
7.710
7.550
7.570
7,712
-0.06(-0.78%)
Sep 08, 2023
7.780
7.780
7.629
7.629
8,539
-0.12(-1.55%)
Sep 07, 2023
7.560
7.750
7.550
7.750
3,012
+0.13(+1.70%)
Sep 06, 2023
7.630
7.790
7.530
7.620
3,310
-0.14(-1.80%)
Sep 05, 2023
7.510
7.800
7.460
7.760
18,041
+0.23(+3.05%)
Sep 01, 2023
7.600
7.740
7.414
7.530
25,953
-0.07(-0.92%)
Aug 31, 2023
7.550
7.700
7.550
7.600
1,387
+0.06(+0.80%)
Aug 30, 2023
7.670
7.780
7.530
7.540
17,570
-0.24(-3.08%)
Aug 29, 2023
7.610
7.780
7.615
7.780
1,870
+0.14(+1.83%)
Aug 28, 2023
7.780
7.810
7.576
7.640
4,301
-0.20(-2.55%)
Aug 25, 2023
7.910
7.910
7.720
7.840
1,913
+0.00(+0.00%)
Aug 24, 2023
7.660
7.890
7.640
7.840
6,903
+0.09(+1.16%)
Aug 23, 2023
7.800
7.800
7.650
7.750
18,126
+0.03(+0.39%)
Aug 22, 2023
7.630
7.860
7.630
7.720
13,930
+0.13(+1.71%)
Aug 21, 2023
7.640
7.750
7.590
7.590
7,185
+0.02(+0.26%)
Aug 18, 2023
7.650
7.790
7.560
7.570
10,151
-0.12(-1.56%)
Aug 17, 2023
7.670
7.730
7.650
7.690
5,559
+0.04(+0.52%)
Aug 16, 2023
7.790
7.852
7.650
7.650
5,668
-0.22(-2.80%)
Aug 15, 2023
8.090
8.090
7.730
7.870
7,452
-0.23(-2.84%)
Aug 14, 2023
7.790
8.190
7.730
8.100
101,395
+0.41(+5.33%)
Aug 11, 2023
7.750
7.762
7.650
7.690
21,885
-0.05(-0.65%)
Aug 10, 2023
7.640
7.810
7.640
7.740
19,604
+0.10(+1.31%)
Aug 09, 2023
7.700
7.745
7.600
7.640
21,864
+0.02(+0.26%)
Aug 08, 2023
7.830
7.845
7.600
7.620
31,201
-0.18(-2.31%)
Aug 07, 2023
8.200
8.200
7.780
7.800
54,785
-0.40(-4.88%)
Aug 04, 2023
8.370
8.370
8.200
8.200
4,320
-0.16(-1.91%)
Aug 03, 2023
8.264
8.455
8.264
8.360
10,256
-0.03(-0.36%)
Aug 02, 2023
8.330
8.493
8.082
8.390
12,719
+0.12(+1.45%)
Aug 01, 2023
8.660
8.760
8.270
8.270
25,892
-0.40(-4.61%)
Jul 31, 2023
8.880
8.890
8.650
8.670
24,219
-0.13(-1.48%)
Jul 28, 2023
8.980
9.190
8.800
8.800
12,844
-0.12(-1.35%)
Jul 27, 2023
8.960
9.100
8.800
8.920
25,485
-0.06(-0.67%)
Jul 26, 2023
9.000
9.100
8.770
8.980
48,673
-0.02(-0.22%)
Jul 25, 2023
8.980
9.090
8.950
9.000
3,833
+0.03(+0.28%)
Jul 24, 2023
8.890
9.000
8.760
8.975
14,330
+0.04(+0.50%)
Jul 21, 2023
9.230
9.250
8.760
8.930
37,523
-0.22(-2.40%)
Jul 20, 2023
9.000
9.320
8.960
9.150
9,456
+0.14(+1.55%)
Jul 19, 2023
9.300
9.330
8.990
9.010
15,810
-0.24(-2.59%)
Jul 18, 2023
8.900
9.250
8.880
9.250
37,657
+0.30(+3.35%)
Jul 17, 2023
8.990
8.990
8.830
8.950
12,776
+0.05(+0.56%)
Jul 14, 2023
8.910
8.980
8.760
8.900
17,173
-0.05(-0.56%)
Jul 13, 2023
8.750
9.090
8.710
8.950
23,696
+0.20(+2.29%)
Jul 12, 2023
8.450
8.750
8.450
8.750
40,100
+0.38(+4.54%)
Jul 11, 2023
8.690
8.690
8.280
8.370
24,193
-0.33(-3.79%)
Jul 10, 2023
8.450
8.840
8.040
8.700
59,462
+0.34(+4.07%)
Jul 07, 2023
8.070
8.500
8.030
8.360
34,821
+0.34(+4.24%)
Jul 06, 2023
7.960
8.065
7.750
8.020
26,311
+0.06(+0.75%)
Jul 05, 2023
8.080
8.154
7.900
7.960
35,117
-0.14(-1.73%)
Jul 03, 2023
8.200
8.320
8.010
8.100
4,870
-0.11(-1.34%)
Jun 30, 2023
8.360
8.362
8.160
8.210
23,385
-0.06(-0.73%)
Jun 29, 2023
8.050
8.320
8.000
8.270
22,158
+0.29(+3.63%)
Jun 28, 2023
8.110
8.160
7.830
7.980
48,013
-0.05(-0.62%)
Jun 27, 2023
7.970
8.210
7.850
8.030
29,748
+0.06(+0.75%)
Jun 26, 2023
8.280
8.300
7.910
7.970
44,573
-0.43(-5.12%)
Jun 23, 2023
8.240
8.470
8.070
8.400
34,146
+0.15(+1.82%)
Jun 22, 2023
7.860
8.380
7.860
8.250
38,068
+0.15(+1.85%)
Jun 21, 2023
8.560
8.560
7.940
8.100
67,974
-0.42(-4.93%)
Jun 20, 2023
8.260
8.700
8.123
8.520
64,244
+0.17(+2.04%)
Jun 16, 2023
8.010
8.354
7.850
8.350
85,700
+0.34(+4.31%)
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.