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
Nihon Densan Kabushiki Kaisha ADR
(OP:
NJDCY
)
11.91
+0.11 (+0.93%)
Streaming Delayed Price
Updated: 3:23 PM EDT, May 3, 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 30, 2024
12.10
12.10
11.67
11.72
136,203
+0.23(+1.96%)
Apr 29, 2024
11.46
11.57
11.39
11.49
88,409
+0.11(+1.01%)
Apr 26, 2024
11.43
11.48
11.33
11.38
81,139
+0.30(+2.71%)
Apr 25, 2024
10.97
11.11
10.96
11.08
95,335
+0.19(+1.74%)
Apr 24, 2024
10.92
10.92
10.82
10.89
58,787
+0.07(+0.65%)
Apr 23, 2024
10.60
10.82
10.40
10.82
184,026
-0.18(-1.64%)
Apr 22, 2024
10.57
11.03
10.57
11.00
207,307
+0.28(+2.61%)
Apr 19, 2024
10.77
10.81
10.69
10.72
107,068
-0.19(-1.74%)
Apr 18, 2024
10.95
10.99
10.89
10.91
80,000
-0.01(-0.09%)
Apr 17, 2024
10.98
11.02
10.86
10.92
193,484
-0.17(-1.53%)
Apr 16, 2024
10.95
11.17
10.91
11.09
241,105
+0.82(+8.04%)
Apr 15, 2024
10.36
10.56
10.23
10.27
544,335
-0.14(-1.39%)
Apr 12, 2024
9.990
10.49
9.990
10.41
60,069
+0.15(+1.46%)
Apr 11, 2024
10.16
10.28
10.09
10.26
149,646
+0.18(+1.79%)
Apr 10, 2024
10.08
10.44
10.05
10.08
101,468
+0.00(+0.00%)
Apr 09, 2024
10.08
10.09
10.01
10.08
97,711
+0.03(+0.30%)
Apr 08, 2024
10.07
10.13
10.03
10.05
83,937
+0.05(+0.50%)
Apr 05, 2024
9.920
10.04
9.920
10.00
101,113
-0.01(-0.10%)
Apr 04, 2024
10.15
10.19
10.01
10.01
157,889
-0.14(-1.38%)
Apr 03, 2024
10.07
10.17
10.07
10.15
391,382
-0.10(-0.99%)
Apr 02, 2024
10.26
10.32
10.22
10.25
63,597
+0.04(+0.41%)
Apr 01, 2024
10.19
10.22
10.15
10.21
101,645
-0.07(-0.68%)
Mar 28, 2024
10.45
10.50
10.27
10.28
96,522
+0.05(+0.49%)
Mar 27, 2024
10.12
10.24
10.09
10.23
77,788
-0.19(-1.82%)
Mar 26, 2024
10.46
10.46
10.40
10.42
229,141
+0.01(+0.10%)
Mar 25, 2024
10.39
10.50
10.39
10.41
109,157
-0.06(-0.57%)
Mar 22, 2024
10.92
10.92
10.39
10.47
71,492
-0.13(-1.27%)
Mar 21, 2024
10.40
10.69
10.40
10.61
49,224
+0.44(+4.28%)
Mar 20, 2024
9.965
10.17
9.965
10.17
69,032
+0.12(+1.19%)
Mar 19, 2024
10.00
10.07
10.00
10.05
102,019
+0.30(+3.08%)
Mar 18, 2024
9.812
9.820
9.730
9.750
148,972
+0.49(+5.29%)
Mar 15, 2024
9.214
9.415
9.214
9.260
133,585
+0.02(+0.22%)
Mar 14, 2024
9.230
9.350
9.190
9.240
627,721
+0.14(+1.54%)
Mar 13, 2024
9.190
9.190
9.100
9.100
82,987
-0.22(-2.41%)
Mar 12, 2024
9.260
9.370
9.260
9.325
77,127
-0.02(-0.16%)
Mar 11, 2024
9.372
9.419
9.330
9.340
83,912
+0.00(+0.00%)
Mar 08, 2024
9.490
9.490
9.170
9.340
227,249
-0.07(-0.78%)
Mar 07, 2024
9.750
9.750
9.320
9.414
1,529,166
-0.07(-0.70%)
Mar 06, 2024
9.820
9.820
9.450
9.480
133,632
+0.11(+1.12%)
Mar 05, 2024
9.070
9.598
9.070
9.375
93,578
-0.20(-2.04%)
Mar 04, 2024
9.520
9.580
9.520
9.570
53,541
+0.03(+0.31%)
Mar 01, 2024
9.470
9.570
9.450
9.540
94,084
+0.09(+0.95%)
Feb 29, 2024
9.800
9.800
9.420
9.450
189,562
+0.04(+0.45%)
Feb 28, 2024
9.490
9.490
9.360
9.408
65,528
-0.21(-2.21%)
Feb 27, 2024
9.500
9.660
9.500
9.620
106,545
+0.18(+1.91%)
Feb 26, 2024
9.240
9.510
9.240
9.440
86,967
-0.07(-0.74%)
Feb 23, 2024
9.550
9.610
9.500
9.510
107,592
-0.05(-0.52%)
Feb 22, 2024
9.150
9.746
9.150
9.560
109,525
+0.11(+1.16%)
Feb 21, 2024
9.330
9.520
9.310
9.450
130,329
-0.13(-1.36%)
Feb 20, 2024
9.310
9.670
9.310
9.580
78,146
+0.12(+1.30%)
Feb 16, 2024
9.840
9.840
9.360
9.457
100,391
+0.01(+0.08%)
Feb 15, 2024
9.350
9.460
9.350
9.450
114,586
+0.29(+3.17%)
Feb 14, 2024
9.120
9.170
9.100
9.160
217,255
+0.08(+0.88%)
Feb 13, 2024
9.232
9.296
9.050
9.080
161,771
-0.20(-2.16%)
Feb 12, 2024
9.238
9.350
9.150
9.280
86,168
+0.07(+0.76%)
Feb 09, 2024
9.130
9.260
9.130
9.210
93,767
+0.14(+1.54%)
Feb 08, 2024
9.105
9.150
9.050
9.070
129,137
-0.18(-1.92%)
Feb 07, 2024
9.230
9.300
9.230
9.248
85,446
+0.14(+1.51%)
Feb 06, 2024
9.150
9.180
9.070
9.110
134,707
-0.15(-1.62%)
Feb 05, 2024
9.170
9.280
9.170
9.260
157,350
+0.09(+0.98%)
Feb 02, 2024
9.210
9.250
9.150
9.170
94,592
-0.10(-1.08%)
Feb 01, 2024
9.370
9.370
9.220
9.270
140,045
-0.06(-0.64%)
Jan 31, 2024
9.340
9.440
9.280
9.330
95,864
-0.12(-1.27%)
Jan 30, 2024
9.420
9.490
9.390
9.450
149,863
-0.08(-0.84%)
Jan 29, 2024
9.550
9.550
9.390
9.530
237,046
+0.03(+0.32%)
Jan 26, 2024
9.670
9.670
9.490
9.500
111,399
-0.10(-1.04%)
Jan 25, 2024
9.650
9.710
9.540
9.600
137,699
+0.05(+0.52%)
Jan 24, 2024
9.660
9.800
9.410
9.550
199,137
-0.44(-4.40%)
Jan 23, 2024
10.01
10.02
9.930
9.990
939,661
+0.17(+1.73%)
Jan 22, 2024
9.710
9.890
9.710
9.820
343,842
+0.03(+0.31%)
Jan 19, 2024
9.800
9.800
9.710
9.790
141,974
+0.01(+0.10%)
Jan 18, 2024
9.530
9.790
9.530
9.780
372,675
-0.02(-0.20%)
Jan 17, 2024
9.860
9.870
9.750
9.800
196,056
-0.47(-4.58%)
Jan 16, 2024
10.21
10.36
10.21
10.27
195,980
-0.01(-0.10%)
Jan 12, 2024
10.31
10.32
10.15
10.28
122,462
+0.18(+1.78%)
Jan 11, 2024
9.950
10.11
9.950
10.10
545,538
-0.02(-0.20%)
Jan 10, 2024
10.17
10.17
10.08
10.12
110,766
+0.10(+1.00%)
Jan 09, 2024
10.15
10.15
9.910
10.02
99,045
-0.05(-0.50%)
Jan 08, 2024
10.07
10.07
9.750
10.07
168,907
+0.12(+1.21%)
Jan 05, 2024
10.07
10.07
9.810
9.950
116,815
+0.02(+0.20%)
Jan 04, 2024
10.08
10.08
9.920
9.930
231,753
+0.09(+0.91%)
Jan 03, 2024
9.900
10.04
9.840
9.840
107,254
-0.14(-1.40%)
Jan 02, 2024
10.26
10.26
9.940
9.980
209,129
-0.11(-1.05%)
Dec 29, 2023
9.840
10.36
9.840
10.09
79,279
-0.05(-0.53%)
Dec 28, 2023
10.01
10.29
10.01
10.14
97,800
+0.27(+2.74%)
Dec 27, 2023
9.710
9.870
9.510
9.870
255,476
+0.14(+1.44%)
Dec 26, 2023
9.340
9.790
9.340
9.730
188,800
-0.08(-0.82%)
Dec 22, 2023
10.09
10.09
9.480
9.810
99,337
-0.04(-0.41%)
Dec 21, 2023
9.470
9.880
9.470
9.850
202,210
+0.22(+2.28%)
Dec 20, 2023
9.460
9.810
9.460
9.630
118,929
-0.12(-1.23%)
Dec 19, 2023
9.590
9.800
9.590
9.750
171,613
+0.11(+1.14%)
Dec 18, 2023
9.490
9.690
9.490
9.640
232,013
-0.09(-0.92%)
Dec 15, 2023
9.800
9.840
9.660
9.730
169,790
+0.08(+0.83%)
Dec 14, 2023
9.300
9.700
9.300
9.650
215,230
-0.02(-0.21%)
Dec 13, 2023
9.740
9.740
9.180
9.670
161,230
+0.17(+1.79%)
Dec 12, 2023
9.430
9.510
9.310
9.500
182,202
+0.05(+0.53%)
Dec 11, 2023
9.770
9.770
9.070
9.450
720,697
+0.11(+1.18%)
Dec 08, 2023
9.030
9.382
9.030
9.340
142,450
-0.01(-0.11%)
Dec 07, 2023
9.030
9.610
9.030
9.350
199,978
+0.08(+0.86%)
Dec 06, 2023
9.040
9.390
9.040
9.270
237,334
+0.04(+0.43%)
Dec 05, 2023
9.220
9.280
9.160
9.230
242,684
-0.07(-0.75%)
Dec 04, 2023
9.310
9.420
9.210
9.300
290,614
-0.17(-1.80%)
Dec 01, 2023
9.030
9.470
9.030
9.470
207,598
+0.00(+0.00%)
Nov 30, 2023
9.310
9.489
9.310
9.470
220,187
-0.01(-0.11%)
Nov 29, 2023
9.230
9.550
9.230
9.480
130,752
-0.08(-0.84%)
Nov 28, 2023
9.620
9.640
9.470
9.560
211,899
-0.14(-1.44%)
Nov 27, 2023
9.650
9.720
9.630
9.700
204,927
+0.03(+0.31%)
Nov 24, 2023
9.620
9.740
9.620
9.670
104,348
+0.01(+0.10%)
Nov 22, 2023
9.610
9.730
9.610
9.660
109,598
-0.02(-0.21%)
Nov 21, 2023
9.600
9.790
9.600
9.680
210,163
+0.00(+0.00%)
Nov 20, 2023
10.09
10.09
9.640
9.680
236,832
+0.09(+0.94%)
Nov 17, 2023
9.444
9.810
9.444
9.590
96,481
+0.11(+1.16%)
Nov 16, 2023
9.390
9.510
9.380
9.480
184,991
+0.03(+0.32%)
Nov 15, 2023
9.500
9.570
9.390
9.450
147,175
-0.02(-0.21%)
Nov 14, 2023
9.303
9.480
9.200
9.470
170,695
+0.16(+1.72%)
Nov 13, 2023
8.940
9.350
8.940
9.310
259,235
-0.07(-0.73%)
Nov 10, 2023
9.120
9.430
9.120
9.379
149,181
-0.02(-0.23%)
Nov 09, 2023
9.490
9.580
9.400
9.400
271,047
-0.04(-0.42%)
Nov 08, 2023
9.470
9.490
9.420
9.440
144,069
-0.10(-1.05%)
Nov 07, 2023
9.220
9.580
9.220
9.540
307,401
+0.05(+0.53%)
Nov 06, 2023
9.290
9.650
9.290
9.490
242,280
-0.21(-2.16%)
Nov 03, 2023
9.660
9.820
9.560
9.700
141,984
+0.24(+2.54%)
Nov 02, 2023
9.190
9.550
9.190
9.460
275,042
+0.29(+3.16%)
Nov 01, 2023
9.210
9.240
9.080
9.170
276,814
+0.04(+0.44%)
Oct 31, 2023
9.100
9.165
9.000
9.130
1,291,284
-0.13(-1.40%)
Oct 30, 2023
9.600
9.600
9.100
9.260
333,314
+0.11(+1.20%)
Oct 27, 2023
9.680
9.680
9.130
9.150
1,020,307
-0.11(-1.19%)
Oct 26, 2023
9.160
9.530
9.160
9.260
1,056,319
-0.29(-3.04%)
Oct 25, 2023
9.650
9.740
9.550
9.550
1,018,140
-0.47(-4.69%)
Oct 24, 2023
9.980
10.30
9.940
10.02
656,073
-0.64(-6.00%)
Oct 23, 2023
10.89
10.93
10.51
10.66
223,418
-0.36(-3.27%)
Oct 20, 2023
10.91
11.19
10.91
11.02
164,452
-0.20(-1.78%)
Oct 19, 2023
11.37
11.40
11.19
11.22
198,342
-0.07(-0.62%)
Oct 18, 2023
11.42
11.90
11.28
11.29
123,567
-0.26(-2.25%)
Oct 17, 2023
11.55
11.65
11.49
11.55
492,980
-0.00(-0.04%)
Oct 16, 2023
11.10
11.57
11.42
11.55
528,315
+0.09(+0.83%)
Oct 13, 2023
11.56
11.63
11.30
11.46
151,554
-0.04(-0.35%)
Oct 12, 2023
11.29
11.66
11.29
11.50
174,734
+0.09(+0.79%)
Oct 11, 2023
11.13
11.47
11.13
11.41
225,680
-0.03(-0.26%)
Oct 10, 2023
11.82
11.82
11.07
11.44
590,899
-0.07(-0.61%)
Oct 09, 2023
11.46
11.51
11.12
11.51
182,394
+0.05(+0.44%)
Oct 06, 2023
11.79
11.79
11.28
11.46
229,777
-0.01(-0.09%)
Oct 05, 2023
11.29
11.54
11.29
11.47
170,208
+0.01(+0.09%)
Oct 04, 2023
11.46
11.49
11.39
11.46
218,842
+0.20(+1.78%)
Oct 03, 2023
11.24
11.39
11.22
11.26
270,851
-0.13(-1.14%)
Oct 02, 2023
11.55
11.55
11.29
11.39
235,043
-0.15(-1.30%)
Sep 29, 2023
11.61
11.68
11.48
11.54
171,283
+0.14(+1.23%)
Sep 28, 2023
11.47
11.52
11.33
11.40
600,661
-0.01(-0.09%)
Sep 27, 2023
11.40
11.60
11.36
11.41
347,814
-0.32(-2.73%)
Sep 26, 2023
11.52
11.88
11.52
11.73
410,046
+0.01(+0.09%)
Sep 25, 2023
11.38
11.80
11.68
11.72
393,792
-0.07(-0.59%)
Sep 22, 2023
11.56
11.92
11.56
11.79
263,027
+0.27(+2.34%)
Sep 21, 2023
11.99
11.99
11.35
11.52
151,052
-0.65(-5.34%)
Sep 20, 2023
12.10
12.23
12.03
12.17
145,602
-0.20(-1.62%)
Sep 19, 2023
12.13
12.45
12.13
12.37
190,550
-0.01(-0.08%)
Sep 18, 2023
12.12
12.43
12.12
12.38
105,826
-0.01(-0.12%)
Sep 15, 2023
12.46
12.58
12.38
12.39
361,455
-0.19(-1.47%)
Sep 14, 2023
12.20
12.62
12.20
12.58
99,232
+0.20(+1.62%)
Sep 13, 2023
12.25
12.49
12.25
12.38
121,291
-0.14(-1.12%)
Sep 12, 2023
12.66
12.66
12.49
12.52
188,516
-0.02(-0.16%)
Sep 11, 2023
12.45
12.55
12.45
12.54
117,573
+0.14(+1.13%)
Sep 08, 2023
12.12
12.48
12.12
12.40
132,175
-0.02(-0.16%)
Sep 07, 2023
12.89
12.89
12.40
12.42
143,938
-0.57(-4.39%)
Sep 06, 2023
13.03
13.05
12.91
12.99
168,429
+0.07(+0.54%)
Sep 05, 2023
12.55
13.10
12.55
12.92
83,659
-0.04(-0.31%)
Sep 01, 2023
12.73
13.11
12.73
12.96
76,552
-0.07(-0.54%)
Aug 31, 2023
12.63
13.09
12.63
13.03
39,668
+0.02(+0.15%)
Aug 30, 2023
13.27
13.27
12.67
13.01
63,387
+0.12(+0.93%)
Aug 29, 2023
13.09
13.09
12.53
12.89
70,122
+0.19(+1.50%)
Aug 28, 2023
12.48
12.74
12.48
12.70
119,306
+0.10(+0.79%)
Aug 25, 2023
12.50
12.73
12.45
12.60
72,613
+0.11(+0.88%)
Aug 24, 2023
12.78
12.78
12.47
12.49
109,598
-0.38(-2.95%)
Aug 23, 2023
12.95
13.13
12.61
12.87
131,675
+0.19(+1.50%)
Aug 22, 2023
12.78
12.78
12.68
12.68
171,921
-0.04(-0.35%)
Aug 21, 2023
12.48
12.84
12.48
12.72
116,417
-0.05(-0.43%)
Aug 18, 2023
12.76
12.84
12.41
12.78
118,934
+0.26(+2.08%)
Aug 17, 2023
12.94
12.94
12.49
12.52
127,856
-0.39(-3.02%)
Aug 16, 2023
12.81
13.01
12.81
12.91
81,229
-0.32(-2.42%)
Aug 15, 2023
13.22
13.77
13.22
13.23
75,646
-0.25(-1.85%)
Aug 14, 2023
13.55
13.82
13.37
13.48
71,974
-0.28(-2.03%)
Aug 11, 2023
14.25
14.25
13.66
13.76
38,417
-0.02(-0.11%)
Aug 10, 2023
13.91
13.96
13.75
13.78
91,020
+0.05(+0.40%)
Aug 09, 2023
13.90
13.97
13.68
13.72
43,270
-0.08(-0.58%)
Aug 08, 2023
13.74
13.80
13.72
13.80
60,399
-0.16(-1.15%)
Aug 07, 2023
14.00
14.00
13.88
13.96
44,721
+0.10(+0.72%)
Aug 04, 2023
13.95
13.99
13.84
13.86
54,055
+0.15(+1.09%)
Aug 03, 2023
13.77
13.94
13.64
13.71
88,768
-0.42(-2.97%)
Aug 02, 2023
14.32
14.76
14.10
14.13
42,189
-0.58(-3.94%)
Aug 01, 2023
14.55
14.82
14.55
14.71
57,111
-0.30(-2.00%)
Jul 31, 2023
14.50
15.35
14.50
15.01
52,963
-0.06(-0.40%)
Jul 28, 2023
14.95
15.24
14.95
15.07
62,357
+0.13(+0.87%)
Jul 27, 2023
15.09
15.44
14.92
14.94
55,252
+0.20(+1.36%)
Jul 26, 2023
15.09
15.09
14.66
14.74
755,007
-0.04(-0.27%)
Jul 25, 2023
15.14
15.14
14.72
14.78
115,456
-0.66(-4.27%)
Jul 24, 2023
15.78
15.78
15.23
15.44
73,064
+0.13(+0.85%)
Jul 21, 2023
15.30
15.40
14.83
15.31
75,522
+0.45(+3.03%)
Jul 20, 2023
14.58
15.10
14.45
14.86
41,714
+0.75(+5.32%)
Jul 19, 2023
14.25
14.25
14.10
14.11
39,684
-0.03(-0.21%)
Jul 18, 2023
14.15
14.19
14.07
14.14
59,171
+0.35(+2.54%)
Jul 17, 2023
13.28
13.80
13.28
13.79
34,970
+0.04(+0.29%)
Jul 14, 2023
13.87
13.87
13.75
13.75
71,214
-0.17(-1.25%)
Jul 13, 2023
13.64
14.13
13.64
13.92
65,286
+0.53(+3.94%)
Jul 12, 2023
13.42
13.44
13.30
13.39
41,195
-0.03(-0.19%)
Jul 11, 2023
13.37
13.42
13.28
13.42
55,900
+0.11(+0.83%)
Jul 10, 2023
13.10
13.31
13.10
13.31
87,034
-0.02(-0.15%)
Jul 07, 2023
13.14
13.38
13.14
13.33
60,576
+0.19(+1.45%)
Jul 06, 2023
13.18
13.22
13.08
13.14
72,903
-0.37(-2.74%)
Jul 05, 2023
13.36
13.62
13.36
13.51
87,364
-0.20(-1.46%)
Jul 03, 2023
13.74
13.74
13.53
13.71
35,908
-0.08(-0.58%)
Jun 30, 2023
13.70
13.79
13.64
13.79
66,335
+0.15(+1.10%)
Jun 29, 2023
13.74
13.81
13.60
13.64
60,142
+0.01(+0.07%)
Jun 28, 2023
13.42
13.72
13.42
13.63
51,053
+0.27(+2.02%)
Jun 27, 2023
13.14
13.38
13.14
13.36
51,115
-0.02(-0.15%)
Jun 26, 2023
13.44
13.44
13.35
13.38
78,992
+0.03(+0.22%)
Jun 23, 2023
13.60
13.60
13.26
13.35
48,582
-0.49(-3.51%)
Jun 22, 2023
13.86
13.86
13.77
13.84
47,611
-0.33(-2.36%)
Jun 21, 2023
14.03
14.25
14.03
14.17
41,436
+0.18(+1.29%)
Jun 20, 2023
13.85
14.08
13.85
13.99
44,702
+0.05(+0.36%)
Jun 16, 2023
14.18
14.18
13.94
13.94
83,333
+0.01(+0.07%)
Jun 15, 2023
13.79
13.98
13.68
13.93
1,706,346
+0.32(+2.35%)
Jun 14, 2023
13.55
13.80
13.54
13.61
1,120,596
+0.09(+0.67%)
Jun 13, 2023
13.32
13.81
13.32
13.52
118,753
+0.06(+0.45%)
Jun 12, 2023
13.29
13.46
13.29
13.46
74,582
+0.39(+2.98%)
Jun 09, 2023
13.15
13.16
13.05
13.07
94,158
-0.02(-0.15%)
Jun 08, 2023
12.98
13.11
12.88
13.09
53,415
+0.06(+0.46%)
Jun 07, 2023
13.09
13.17
13.03
13.03
52,370
-0.29(-2.17%)
Jun 06, 2023
13.23
13.32
13.18
13.32
59,338
-0.01(-0.08%)
Jun 05, 2023
13.35
13.35
13.21
13.33
110,566
+0.00(+0.00%)
Jun 02, 2023
13.41
13.41
13.30
13.33
163,988
+0.64(+5.04%)
Jun 01, 2023
12.54
12.69
12.48
12.69
215,175
+0.32(+2.59%)
May 31, 2023
12.61
12.61
12.31
12.37
121,436
-0.24(-1.90%)
May 30, 2023
12.40
12.69
12.40
12.61
82,806
-0.29(-2.21%)
May 26, 2023
12.49
12.96
12.49
12.89
153,617
-0.07(-0.50%)
May 25, 2023
13.04
13.04
12.92
12.96
129,322
+0.09(+0.70%)
May 24, 2023
12.74
13.09
12.74
12.87
84,472
-0.35(-2.65%)
May 23, 2023
13.28
13.52
13.19
13.22
73,428
-0.17(-1.27%)
May 22, 2023
13.54
13.54
13.19
13.39
57,873
+0.09(+0.68%)
May 19, 2023
13.42
13.42
12.83
13.30
66,323
+0.04(+0.30%)
May 18, 2023
13.12
13.29
13.12
13.26
117,914
+0.12(+0.91%)
May 17, 2023
13.16
13.16
13.09
13.14
48,609
+0.25(+1.94%)
May 16, 2023
13.17
13.17
12.86
12.89
88,420
+0.05(+0.39%)
May 15, 2023
12.82
12.89
12.76
12.84
69,921
+0.00(+0.00%)
May 12, 2023
13.00
13.00
12.81
12.84
122,829
+0.07(+0.55%)
May 11, 2023
12.60
12.92
12.60
12.77
125,247
+0.03(+0.24%)
May 10, 2023
12.71
12.80
12.67
12.74
61,301
-0.01(-0.08%)
May 09, 2023
12.73
12.80
12.62
12.75
198,369
+0.21(+1.68%)
May 08, 2023
12.54
12.54
12.43
12.54
148,119
+0.02(+0.16%)
May 05, 2023
12.23
12.53
12.23
12.52
247,259
+0.29(+2.37%)
May 04, 2023
12.19
12.40
12.19
12.23
385,930
-0.02(-0.16%)
May 03, 2023
12.40
12.41
12.22
12.25
1,120,920
-0.03(-0.24%)
May 02, 2023
12.26
12.52
12.21
12.28
122,954
-0.16(-1.29%)
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.