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
Vivid Seats Inc Cl A
(NQ:
SEAT
)
5.170
-0.090 (-1.71%)
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
5.260
5.285
5.150
5.170
1,020,624
-0.09(-1.71%)
May 16, 2024
5.190
5.340
5.170
5.260
1,473,800
+0.09(+1.74%)
May 15, 2024
5.250
5.305
5.090
5.170
1,375,318
-0.05(-0.96%)
May 14, 2024
5.480
5.610
5.220
5.220
1,180,655
-0.22(-4.04%)
May 13, 2024
5.550
5.580
5.420
5.440
1,285,013
-0.06(-1.09%)
May 10, 2024
5.450
5.510
5.380
5.500
1,140,443
+0.05(+0.92%)
May 09, 2024
5.360
5.455
5.300
5.450
795,691
+0.10(+1.87%)
May 08, 2024
5.400
5.400
5.180
5.350
1,850,905
-0.06(-1.11%)
May 07, 2024
5.810
6.089
5.370
5.410
2,508,439
-0.08(-1.46%)
May 06, 2024
5.580
5.650
5.470
5.490
968,806
+0.00(+0.00%)
May 03, 2024
5.440
5.510
5.360
5.490
1,055,908
+0.11(+2.04%)
May 02, 2024
5.260
5.410
5.140
5.380
1,040,643
+0.19(+3.66%)
May 01, 2024
5.330
5.340
5.180
5.190
1,195,319
-0.07(-1.33%)
Apr 30, 2024
5.550
5.590
5.250
5.260
1,473,305
-0.34(-6.07%)
Apr 29, 2024
5.940
5.975
5.580
5.600
1,665,931
-0.32(-5.41%)
Apr 26, 2024
5.930
6.010
5.900
5.920
939,642
-0.01(-0.17%)
Apr 25, 2024
5.780
5.940
5.760
5.930
1,012,433
+0.04(+0.68%)
Apr 24, 2024
5.800
5.920
5.780
5.890
1,253,333
+0.06(+1.03%)
Apr 23, 2024
5.920
5.940
5.775
5.830
1,385,004
-0.08(-1.35%)
Apr 22, 2024
5.900
5.950
5.860
5.910
1,159,327
+0.02(+0.34%)
Apr 19, 2024
5.820
5.950
5.800
5.890
1,097,720
+0.03(+0.51%)
Apr 18, 2024
5.600
5.890
5.560
5.860
1,570,802
+0.27(+4.83%)
Apr 17, 2024
5.640
5.770
5.570
5.590
888,720
+0.10(+1.82%)
Apr 16, 2024
5.520
5.550
5.470
5.490
931,116
-0.06(-1.08%)
Apr 15, 2024
5.710
5.780
5.540
5.550
892,398
-0.14(-2.46%)
Apr 12, 2024
5.760
5.840
5.650
5.690
1,593,988
-0.10(-1.73%)
Apr 11, 2024
5.720
5.800
5.680
5.790
1,175,903
+0.07(+1.22%)
Apr 10, 2024
5.790
5.805
5.680
5.720
814,988
-0.18(-3.05%)
Apr 09, 2024
5.800
5.930
5.740
5.900
1,175,754
+0.13(+2.25%)
Apr 08, 2024
5.680
5.790
5.670
5.770
993,666
+0.10(+1.76%)
Apr 05, 2024
5.690
5.790
5.560
5.670
1,365,463
-0.01(-0.18%)
Apr 04, 2024
5.790
5.910
5.665
5.680
1,411,142
-0.06(-1.05%)
Apr 03, 2024
5.720
5.805
5.610
5.740
1,309,628
+0.01(+0.17%)
Apr 02, 2024
5.940
5.940
5.730
5.730
1,891,777
-0.29(-4.82%)
Apr 01, 2024
6.030
6.060
5.955
6.020
2,032,229
+0.03(+0.50%)
Mar 28, 2024
5.840
5.965
5.965
5.990
2,263,920
+0.15(+2.57%)
Mar 27, 2024
5.740
5.870
5.695
5.840
1,814,610
+0.16(+2.82%)
Mar 26, 2024
5.610
5.820
5.610
5.680
1,517,887
+0.12(+2.16%)
Mar 25, 2024
5.510
5.610
5.450
5.560
1,300,412
+0.07(+1.28%)
Mar 22, 2024
5.590
5.680
5.490
5.490
882,683
-0.12(-2.14%)
Mar 21, 2024
5.600
5.695
5.580
5.610
855,823
+0.04(+0.72%)
Mar 20, 2024
5.400
5.590
5.380
5.570
1,069,524
+0.16(+2.96%)
Mar 19, 2024
5.460
5.490
5.390
5.410
883,389
-0.09(-1.64%)
Mar 18, 2024
5.820
5.830
5.500
5.500
1,632,041
-0.34(-5.82%)
Mar 15, 2024
5.890
6.050
5.840
5.840
8,968,314
-0.08(-1.35%)
Mar 14, 2024
5.950
6.040
5.862
5.920
1,442,433
-0.04(-0.67%)
Mar 13, 2024
5.725
6.020
5.725
5.960
2,314,008
+0.19(+3.29%)
Mar 12, 2024
5.780
5.780
5.641
5.770
1,408,087
-0.01(-0.17%)
Mar 11, 2024
5.610
5.880
5.555
5.780
2,397,282
+0.19(+3.40%)
Mar 08, 2024
5.560
5.668
5.460
5.590
1,434,483
+0.11(+2.01%)
Mar 07, 2024
5.170
5.510
5.160
5.480
2,722,956
+0.32(+6.20%)
Mar 06, 2024
5.360
5.420
5.110
5.160
2,402,336
-0.19(-3.55%)
Mar 05, 2024
5.380
5.660
5.140
5.350
6,109,688
-0.62(-10.39%)
Mar 04, 2024
6.170
6.340
5.920
5.970
3,962,268
-0.14(-2.29%)
Mar 01, 2024
6.060
6.135
5.970
6.110
1,263,091
+0.09(+1.50%)
Feb 29, 2024
6.080
6.140
5.990
6.020
1,587,628
-0.01(-0.17%)
Feb 28, 2024
6.030
6.230
5.940
6.030
1,867,071
-0.03(-0.50%)
Feb 27, 2024
5.940
6.190
5.940
6.060
1,052,215
+0.13(+2.19%)
Feb 26, 2024
6.080
6.190
5.910
5.930
939,072
-0.17(-2.79%)
Feb 23, 2024
5.980
6.170
5.957
6.100
1,215,848
+0.15(+2.52%)
Feb 22, 2024
6.030
6.070
5.890
5.950
1,214,852
-0.06(-1.00%)
Feb 21, 2024
6.180
6.180
5.995
6.010
1,470,700
-0.27(-4.30%)
Feb 20, 2024
6.150
6.405
6.100
6.280
1,861,325
+0.13(+2.11%)
Feb 16, 2024
6.130
6.210
6.030
6.150
897,874
-0.04(-0.65%)
Feb 15, 2024
6.030
6.230
6.025
6.190
920,694
+0.17(+2.82%)
Feb 14, 2024
5.970
6.190
5.925
6.020
1,162,761
+0.11(+1.86%)
Feb 13, 2024
5.900
5.920
5.770
5.910
1,252,865
-0.13(-2.15%)
Feb 12, 2024
5.880
6.155
5.840
6.040
1,399,038
+0.16(+2.72%)
Feb 09, 2024
6.080
6.300
5.700
5.880
2,732,079
+0.35(+6.33%)
Feb 08, 2024
5.490
5.590
5.470
5.530
1,148,887
+0.04(+0.73%)
Feb 07, 2024
5.600
5.610
5.445
5.490
755,736
-0.10(-1.79%)
Feb 06, 2024
5.430
5.610
5.420
5.590
829,496
+0.13(+2.38%)
Feb 05, 2024
5.670
5.670
5.430
5.460
1,293,473
-0.25(-4.38%)
Feb 02, 2024
5.650
5.750
5.540
5.710
1,204,690
-0.02(-0.35%)
Feb 01, 2024
5.770
5.810
5.660
5.730
1,105,554
-0.01(-0.17%)
Jan 31, 2024
5.860
5.910
5.740
5.740
965,798
-0.12(-2.05%)
Jan 30, 2024
6.000
6.000
5.790
5.860
789,738
-0.14(-2.33%)
Jan 29, 2024
5.940
6.010
5.840
6.000
1,152,003
+0.08(+1.35%)
Jan 26, 2024
5.990
6.020
5.900
5.920
872,560
-0.03(-0.50%)
Jan 25, 2024
5.870
5.960
5.820
5.950
803,460
+0.10(+1.71%)
Jan 24, 2024
6.100
6.100
5.840
5.850
937,712
-0.20(-3.31%)
Jan 23, 2024
6.120
6.218
6.015
6.050
1,283,604
-0.02(-0.33%)
Jan 22, 2024
5.720
6.090
5.700
6.070
1,931,484
+0.34(+5.93%)
Jan 19, 2024
5.810
5.874
5.550
5.730
1,450,338
-0.07(-1.21%)
Jan 18, 2024
5.770
5.800
5.680
5.800
932,935
+0.03(+0.52%)
Jan 17, 2024
5.830
5.830
5.710
5.770
914,793
-0.10(-1.70%)
Jan 16, 2024
6.030
6.050
5.815
5.870
1,437,357
-0.15(-2.49%)
Jan 12, 2024
6.070
6.200
5.990
6.020
1,485,745
-0.01(-0.17%)
Jan 11, 2024
6.300
6.300
5.950
6.030
1,457,556
-0.20(-3.21%)
Jan 10, 2024
6.200
6.375
6.180
6.230
1,591,799
+0.12(+1.96%)
Jan 09, 2024
6.160
6.230
6.075
6.110
1,152,958
-0.15(-2.40%)
Jan 08, 2024
6.240
6.270
6.070
6.260
1,085,217
+0.14(+2.29%)
Jan 05, 2024
6.170
6.316
6.060
6.120
1,438,831
-0.09(-1.45%)
Jan 04, 2024
6.360
6.395
6.190
6.210
2,241,866
-0.14(-2.20%)
Jan 03, 2024
6.150
6.515
6.050
6.350
2,758,745
+0.18(+2.92%)
Jan 02, 2024
6.280
6.290
6.155
6.170
1,576,573
-0.15(-2.37%)
Dec 29, 2023
6.370
6.448
6.230
6.320
1,142,482
-0.05(-0.78%)
Dec 28, 2023
6.290
6.410
6.270
6.370
1,165,771
+0.12(+1.92%)
Dec 27, 2023
6.360
6.470
6.225
6.250
1,134,561
-0.06(-0.95%)
Dec 26, 2023
6.300
6.350
6.175
6.310
748,008
+0.04(+0.64%)
Dec 22, 2023
6.370
6.370
6.250
6.270
1,558,035
-0.06(-0.95%)
Dec 21, 2023
6.410
6.485
6.290
6.330
1,440,480
-0.01(-0.16%)
Dec 20, 2023
6.440
6.530
6.320
6.340
2,277,469
-0.13(-2.01%)
Dec 19, 2023
6.470
6.540
6.390
6.470
951,672
+0.03(+0.47%)
Dec 18, 2023
6.560
6.620
6.380
6.440
1,171,924
-0.09(-1.38%)
Dec 15, 2023
6.970
6.970
6.490
6.530
3,557,199
-0.37(-5.36%)
Dec 14, 2023
7.050
7.170
6.840
6.900
1,467,494
-0.10(-1.43%)
Dec 13, 2023
6.890
7.005
6.740
7.000
1,470,065
+0.10(+1.45%)
Dec 12, 2023
6.950
7.050
6.760
6.900
1,702,627
-0.10(-1.43%)
Dec 11, 2023
7.080
7.100
6.930
7.000
1,978,532
-0.05(-0.71%)
Dec 08, 2023
6.600
7.100
6.500
7.050
9,573,475
+0.29(+4.29%)
Dec 07, 2023
7.160
7.180
6.550
6.760
5,143,592
-1.38(-16.95%)
Dec 06, 2023
8.190
8.400
8.095
8.140
915,854
+0.03(+0.37%)
Dec 05, 2023
8.360
8.460
8.110
8.110
909,650
-0.33(-3.91%)
Dec 04, 2023
8.520
8.755
8.405
8.440
1,856,154
+0.08(+0.96%)
Dec 01, 2023
8.290
8.450
8.270
8.360
1,377,889
+0.09(+1.09%)
Nov 30, 2023
8.660
8.790
8.270
8.270
1,434,081
-0.25(-2.93%)
Nov 29, 2023
8.180
8.803
8.180
8.520
2,861,229
+0.45(+5.58%)
Nov 28, 2023
7.980
8.090
7.930
8.070
963,853
+0.12(+1.51%)
Nov 27, 2023
7.900
8.130
7.750
7.950
1,665,008
-0.04(-0.50%)
Nov 24, 2023
8.000
8.095
7.960
7.990
275,290
-0.05(-0.62%)
Nov 22, 2023
7.770
8.185
7.770
8.040
1,324,352
+0.41(+5.37%)
Nov 21, 2023
7.710
7.750
7.590
7.630
523,762
-0.08(-1.04%)
Nov 20, 2023
7.740
7.870
7.515
7.710
491,577
+0.01(+0.13%)
Nov 17, 2023
7.640
7.710
7.590
7.700
547,586
+0.11(+1.45%)
Nov 16, 2023
7.600
7.680
7.555
7.590
488,266
-0.08(-1.04%)
Nov 15, 2023
7.680
7.810
7.510
7.670
727,779
+0.06(+0.79%)
Nov 14, 2023
7.800
7.840
7.550
7.610
684,949
+0.01(+0.13%)
Nov 13, 2023
7.310
7.600
7.310
7.600
676,495
+0.23(+3.12%)
Nov 10, 2023
7.450
7.490
7.260
7.370
784,522
-0.04(-0.54%)
Nov 09, 2023
7.360
7.505
7.220
7.410
2,525,613
+0.08(+1.09%)
Nov 08, 2023
7.400
7.620
7.190
7.330
1,327,626
+0.09(+1.24%)
Nov 07, 2023
6.740
7.285
6.250
7.240
2,827,811
+0.99(+15.84%)
Nov 06, 2023
6.150
6.480
6.110
6.250
1,325,374
+0.04(+0.64%)
Nov 03, 2023
6.140
6.250
6.050
6.210
529,716
+0.26(+4.37%)
Nov 02, 2023
5.820
5.960
5.730
5.950
517,690
+0.22(+3.84%)
Nov 01, 2023
5.850
5.900
5.700
5.730
443,155
-0.15(-2.55%)
Oct 31, 2023
5.850
5.895
5.810
5.880
300,327
+0.01(+0.17%)
Oct 30, 2023
5.710
5.890
5.700
5.870
292,359
+0.17(+2.98%)
Oct 27, 2023
5.740
5.745
5.630
5.700
272,735
+0.02(+0.35%)
Oct 26, 2023
5.890
5.890
5.585
5.680
422,781
-0.11(-1.90%)
Oct 25, 2023
5.890
5.910
5.780
5.790
336,282
-0.17(-2.85%)
Oct 24, 2023
5.940
5.960
5.790
5.960
386,337
+0.16(+2.76%)
Oct 23, 2023
6.070
6.070
5.782
5.800
484,247
-0.18(-3.01%)
Oct 20, 2023
6.040
6.040
5.870
5.980
338,313
+0.02(+0.34%)
Oct 19, 2023
6.450
6.450
5.745
5.960
1,314,774
-0.28(-4.49%)
Oct 18, 2023
6.440
6.440
6.235
6.240
497,091
-0.25(-3.85%)
Oct 17, 2023
6.570
6.640
6.475
6.490
294,009
-0.09(-1.37%)
Oct 16, 2023
6.500
6.600
6.420
6.580
282,385
+0.09(+1.39%)
Oct 13, 2023
6.620
6.620
6.420
6.490
380,164
-0.09(-1.37%)
Oct 12, 2023
6.750
6.750
6.520
6.580
476,106
-0.18(-2.66%)
Oct 11, 2023
6.690
6.765
6.620
6.760
349,847
+0.12(+1.81%)
Oct 10, 2023
6.620
6.675
6.590
6.640
322,259
-0.01(-0.15%)
Oct 09, 2023
6.600
6.650
6.505
6.650
252,579
+0.05(+0.76%)
Oct 06, 2023
6.510
6.660
6.480
6.600
322,029
+0.05(+0.76%)
Oct 05, 2023
6.380
6.555
6.370
6.550
366,345
+0.15(+2.34%)
Oct 04, 2023
6.280
6.410
6.250
6.400
385,629
+0.12(+1.91%)
Oct 03, 2023
6.320
6.380
6.200
6.280
551,887
-0.04(-0.63%)
Oct 02, 2023
6.410
6.460
6.310
6.320
330,872
-0.10(-1.56%)
Sep 29, 2023
6.460
6.465
6.380
6.420
354,296
-0.01(-0.16%)
Sep 28, 2023
6.470
6.560
6.420
6.430
502,073
-0.04(-0.62%)
Sep 27, 2023
6.290
6.510
6.270
6.470
372,303
+0.20(+3.19%)
Sep 26, 2023
6.170
6.280
6.160
6.270
362,489
+0.09(+1.46%)
Sep 25, 2023
6.100
6.180
6.125
6.180
290,755
+0.04(+0.65%)
Sep 22, 2023
6.200
6.230
6.060
6.140
463,723
-0.04(-0.65%)
Sep 21, 2023
6.220
6.290
6.180
6.180
318,789
-0.09(-1.44%)
Sep 20, 2023
6.460
6.490
6.245
6.270
412,607
-0.18(-2.79%)
Sep 19, 2023
6.480
6.500
6.401
6.450
341,568
-0.05(-0.77%)
Sep 18, 2023
6.610
6.725
6.480
6.500
518,236
-0.13(-1.96%)
Sep 15, 2023
6.700
6.740
6.540
6.630
1,285,668
-0.08(-1.19%)
Sep 14, 2023
6.600
6.720
6.595
6.710
323,794
+0.13(+1.98%)
Sep 13, 2023
6.680
6.808
6.560
6.580
321,384
-0.11(-1.64%)
Sep 12, 2023
6.770
7.010
6.540
6.690
718,712
-0.21(-3.04%)
Sep 11, 2023
6.970
7.120
6.840
6.900
436,223
-0.02(-0.29%)
Sep 08, 2023
7.070
7.070
6.870
6.920
413,081
-0.11(-1.56%)
Sep 07, 2023
7.190
7.190
7.010
7.030
359,483
-0.22(-3.03%)
Sep 06, 2023
7.360
7.385
7.225
7.250
271,758
-0.11(-1.49%)
Sep 05, 2023
7.300
7.400
7.232
7.360
319,855
+0.03(+0.41%)
Sep 01, 2023
7.270
7.455
7.270
7.330
303,689
+0.07(+0.96%)
Aug 31, 2023
7.280
7.330
7.195
7.260
441,785
+0.01(+0.14%)
Aug 30, 2023
7.190
7.330
7.150
7.250
488,655
+0.08(+1.12%)
Aug 29, 2023
7.090
7.220
7.010
7.170
255,243
+0.08(+1.13%)
Aug 28, 2023
7.140
7.220
7.030
7.090
406,698
-0.04(-0.56%)
Aug 25, 2023
7.220
7.270
7.120
7.130
374,893
-0.07(-0.97%)
Aug 24, 2023
7.200
7.305
7.200
7.200
564,183
-0.04(-0.55%)
Aug 23, 2023
7.280
7.330
7.230
7.240
256,961
-0.02(-0.28%)
Aug 22, 2023
7.250
7.320
7.210
7.260
444,199
+0.03(+0.41%)
Aug 21, 2023
7.280
7.380
7.210
7.230
456,986
-0.07(-0.96%)
Aug 18, 2023
7.190
7.390
7.080
7.300
835,294
+0.04(+0.55%)
Aug 17, 2023
7.410
7.450
7.260
7.260
372,702
-0.18(-2.42%)
Aug 16, 2023
7.480
7.520
7.435
7.440
335,027
-0.04(-0.53%)
Aug 15, 2023
7.490
7.570
7.435
7.480
293,139
-0.05(-0.66%)
Aug 14, 2023
7.420
7.610
7.340
7.530
604,737
+0.08(+1.07%)
Aug 11, 2023
7.410
7.560
7.230
7.450
983,293
+0.00(+0.00%)
Aug 10, 2023
7.430
7.510
7.295
7.450
614,796
+0.05(+0.68%)
Aug 09, 2023
7.180
7.530
7.150
7.400
1,029,664
+0.32(+4.52%)
Aug 08, 2023
8.040
8.040
6.990
7.080
2,342,019
-0.56(-7.33%)
Aug 07, 2023
7.830
7.830
7.620
7.640
580,584
-0.13(-1.67%)
Aug 04, 2023
7.690
7.890
7.640
7.770
395,193
+0.07(+0.91%)
Aug 03, 2023
7.680
7.800
7.540
7.700
393,682
+0.10(+1.32%)
Aug 02, 2023
7.810
7.810
7.590
7.600
641,560
-0.29(-3.68%)
Aug 01, 2023
8.300
8.300
7.870
7.890
898,865
-0.44(-5.28%)
Jul 31, 2023
8.420
8.520
8.245
8.330
488,191
-0.09(-1.07%)
Jul 28, 2023
8.170
8.430
8.080
8.420
357,208
+0.30(+3.69%)
Jul 27, 2023
8.210
8.280
8.080
8.120
247,367
-0.01(-0.12%)
Jul 26, 2023
8.180
8.250
8.070
8.130
369,341
-0.06(-0.73%)
Jul 25, 2023
8.250
8.250
8.060
8.190
290,526
-0.06(-0.73%)
Jul 24, 2023
8.500
8.500
8.150
8.250
477,708
-0.07(-0.84%)
Jul 21, 2023
8.300
8.545
8.200
8.320
561,172
+0.05(+0.60%)
Jul 20, 2023
8.250
8.340
8.195
8.270
438,408
-0.08(-0.96%)
Jul 19, 2023
8.420
8.500
8.260
8.350
720,386
-0.06(-0.71%)
Jul 18, 2023
8.390
8.500
8.335
8.410
460,162
+0.01(+0.12%)
Jul 17, 2023
8.120
8.410
8.120
8.400
456,435
+0.27(+3.32%)
Jul 14, 2023
8.100
8.160
7.975
8.130
637,317
+0.02(+0.25%)
Jul 13, 2023
7.970
8.190
7.970
8.110
806,063
+0.14(+1.76%)
Jul 12, 2023
8.090
8.090
7.900
7.970
347,210
+0.02(+0.25%)
Jul 11, 2023
7.730
8.000
7.730
7.950
313,391
+0.24(+3.11%)
Jul 10, 2023
7.530
7.820
7.510
7.710
396,489
+0.15(+1.98%)
Jul 07, 2023
7.600
7.675
7.520
7.560
382,240
-0.04(-0.53%)
Jul 06, 2023
7.900
7.900
7.590
7.600
270,991
-0.22(-2.81%)
Jul 05, 2023
7.930
7.930
7.750
7.820
205,125
-0.08(-1.01%)
Jul 03, 2023
7.830
7.940
7.580
7.900
649,760
-0.02(-0.25%)
Jun 30, 2023
7.990
8.020
7.820
7.920
707,792
-0.03(-0.38%)
Jun 29, 2023
7.960
8.120
7.880
7.950
790,931
-0.04(-0.50%)
Jun 28, 2023
7.710
8.000
7.660
7.990
440,303
+0.27(+3.50%)
Jun 27, 2023
7.820
7.850
7.600
7.720
508,077
-0.08(-1.03%)
Jun 26, 2023
7.480
7.900
7.475
7.800
740,765
+0.31(+4.14%)
Jun 23, 2023
7.330
7.520
7.160
7.490
705,254
+0.09(+1.22%)
Jun 22, 2023
7.340
7.415
7.190
7.400
627,931
+0.06(+0.82%)
Jun 21, 2023
7.260
7.455
7.150
7.340
530,717
+0.03(+0.41%)
Jun 20, 2023
7.390
7.440
7.180
7.310
1,071,885
-0.22(-2.92%)
Jun 16, 2023
7.930
8.070
7.520
7.530
1,018,393
-0.38(-4.80%)
Jun 15, 2023
7.950
7.990
7.810
7.910
632,098
-0.07(-0.88%)
Jun 14, 2023
8.250
8.310
7.760
7.980
751,956
-0.31(-3.74%)
Jun 13, 2023
8.200
8.455
8.190
8.290
921,213
+0.10(+1.22%)
Jun 12, 2023
7.820
8.240
7.790
8.190
1,314,202
+0.32(+4.07%)
Jun 09, 2023
7.790
7.955
7.720
7.870
661,676
+0.08(+1.03%)
Jun 08, 2023
7.810
7.910
7.660
7.790
669,734
-0.05(-0.64%)
Jun 07, 2023
7.720
7.950
7.489
7.840
833,985
+0.16(+2.08%)
Jun 06, 2023
7.360
7.740
7.300
7.680
1,054,946
+0.31(+4.21%)
Jun 05, 2023
7.400
7.560
7.300
7.370
573,259
-0.04(-0.54%)
Jun 02, 2023
7.500
7.550
7.350
7.410
492,163
+0.01(+0.14%)
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.