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
Arhaus, Inc. - Class A Common Stock
(NQ:
ARHS
)
16.35
-0.07 (-0.43%)
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
16.53
16.54
16.03
16.35
726,914
-0.07(-0.43%)
May 16, 2024
16.83
16.87
16.06
16.42
954,467
-0.48(-2.84%)
May 15, 2024
17.08
17.27
16.78
16.90
1,269,845
-0.06(-0.35%)
May 14, 2024
16.51
17.05
16.51
16.96
1,264,257
+0.56(+3.41%)
May 13, 2024
16.40
16.75
15.99
16.40
2,111,776
+0.08(+0.49%)
May 10, 2024
15.65
16.33
15.55
16.32
1,631,234
+0.82(+5.29%)
May 09, 2024
13.75
15.88
13.61
15.50
2,746,548
+2.28(+17.25%)
May 08, 2024
13.14
13.32
12.92
13.22
1,650,526
-0.06(-0.45%)
May 07, 2024
13.57
13.59
13.12
13.28
934,839
-0.33(-2.42%)
May 06, 2024
13.22
13.64
13.18
13.61
833,526
+0.45(+3.42%)
May 03, 2024
13.33
13.63
13.12
13.16
796,211
+0.13(+1.00%)
May 02, 2024
13.05
13.06
12.73
13.03
626,555
+0.20(+1.56%)
May 01, 2024
12.52
13.21
12.51
12.83
931,010
+0.17(+1.34%)
Apr 30, 2024
13.02
13.16
12.63
12.66
1,114,257
-0.80(-5.94%)
Apr 29, 2024
13.85
14.10
13.36
13.46
912,623
-0.27(-1.97%)
Apr 26, 2024
13.70
14.05
13.58
13.73
745,022
+0.12(+0.88%)
Apr 25, 2024
13.73
13.77
13.42
13.61
875,188
-0.45(-3.20%)
Apr 24, 2024
14.79
15.04
14.06
14.06
1,234,109
-0.65(-4.42%)
Apr 23, 2024
14.18
14.71
14.01
14.71
1,077,113
+0.64(+4.55%)
Apr 22, 2024
13.97
14.12
13.64
14.07
1,217,654
+0.24(+1.74%)
Apr 19, 2024
14.01
14.21
13.79
13.83
783,685
-0.20(-1.43%)
Apr 18, 2024
14.50
14.66
13.98
14.03
1,009,618
-0.47(-3.24%)
Apr 17, 2024
14.67
14.68
14.22
14.50
766,727
+0.08(+0.55%)
Apr 16, 2024
14.65
14.71
14.23
14.42
1,076,359
-0.34(-2.30%)
Apr 15, 2024
15.87
16.07
14.64
14.76
1,540,912
-0.93(-5.93%)
Apr 12, 2024
15.69
15.81
15.51
15.69
1,046,682
-0.15(-0.95%)
Apr 11, 2024
15.88
16.02
15.71
15.84
850,876
+0.02(+0.13%)
Apr 10, 2024
15.67
16.02
15.32
15.82
1,136,440
-0.39(-2.41%)
Apr 09, 2024
16.34
16.60
16.05
16.21
1,334,775
-0.06(-0.37%)
Apr 08, 2024
15.81
16.37
15.81
16.27
1,245,944
+0.57(+3.63%)
Apr 05, 2024
15.41
15.76
15.31
15.70
871,058
+0.24(+1.55%)
Apr 04, 2024
15.83
16.14
15.42
15.46
1,718,583
-0.19(-1.21%)
Apr 03, 2024
15.06
15.66
14.88
15.65
1,217,280
+0.41(+2.69%)
Apr 02, 2024
15.27
15.38
15.00
15.24
1,395,198
-0.27(-1.74%)
Apr 01, 2024
15.32
15.55
14.78
15.51
1,745,715
+0.12(+0.78%)
Mar 28, 2024
15.06
15.44
15.44
15.39
2,766,813
+0.59(+3.99%)
Mar 27, 2024
15.04
15.28
14.52
14.80
1,923,267
-0.05(-0.34%)
Mar 26, 2024
14.28
15.03
14.25
14.85
1,866,316
+0.58(+4.06%)
Mar 25, 2024
15.07
15.31
14.26
14.27
1,665,973
-0.88(-5.81%)
Mar 22, 2024
15.04
15.36
14.84
15.15
1,465,254
-0.32(-2.07%)
Mar 21, 2024
14.52
15.51
14.52
15.47
1,803,533
+0.95(+6.54%)
Mar 20, 2024
14.63
14.72
14.13
14.52
1,728,005
+0.17(+1.18%)
Mar 19, 2024
14.18
14.62
13.53
14.35
3,215,610
-0.25(-1.72%)
Mar 18, 2024
14.72
15.01
14.36
14.60
2,332,474
-0.15(-1.05%)
Mar 15, 2024
14.92
15.13
14.73
14.76
1,896,173
-0.43(-2.80%)
Mar 14, 2024
15.48
15.62
14.97
15.18
1,834,751
-0.30(-1.94%)
Mar 13, 2024
14.70
15.88
14.70
15.48
2,017,378
+0.85(+5.81%)
Mar 12, 2024
14.63
15.04
14.41
14.63
1,039,352
+0.11(+0.73%)
Mar 11, 2024
14.31
14.68
14.06
14.52
1,101,567
+0.13(+0.87%)
Mar 08, 2024
14.21
14.84
13.93
14.40
2,290,086
+0.51(+3.69%)
Mar 07, 2024
13.53
15.07
13.34
13.89
3,740,542
+1.50(+12.09%)
Mar 06, 2024
12.67
12.80
12.18
12.39
1,688,291
-0.11(-0.85%)
Mar 05, 2024
12.26
12.70
12.09
12.49
1,288,111
+0.19(+1.57%)
Mar 04, 2024
12.68
12.89
12.30
12.30
815,593
-0.36(-2.82%)
Mar 01, 2024
12.91
12.91
12.59
12.66
652,030
-0.12(-0.91%)
Feb 29, 2024
12.91
13.07
12.76
12.77
526,543
+0.02(+0.15%)
Feb 28, 2024
12.84
12.99
12.75
12.76
402,833
-0.26(-2.00%)
Feb 27, 2024
13.05
13.31
12.99
13.02
801,712
+0.04(+0.30%)
Feb 26, 2024
12.78
13.01
12.60
12.98
469,381
+0.22(+1.74%)
Feb 23, 2024
12.68
12.86
12.58
12.76
619,465
+0.15(+1.23%)
Feb 22, 2024
12.38
12.62
12.36
12.60
653,352
+0.34(+2.76%)
Feb 21, 2024
12.28
12.44
12.19
12.26
526,681
-0.14(-1.09%)
Feb 20, 2024
12.38
12.56
12.17
12.40
684,071
-0.22(-1.76%)
Feb 16, 2024
12.46
12.70
12.21
12.62
665,926
+0.11(+0.85%)
Feb 15, 2024
12.39
12.53
12.26
12.51
628,119
+0.19(+1.57%)
Feb 14, 2024
12.07
12.32
11.95
12.32
777,271
+0.51(+4.34%)
Feb 13, 2024
11.90
12.09
11.59
11.81
977,213
-0.50(-4.08%)
Feb 12, 2024
11.75
12.37
11.69
12.31
721,961
+0.57(+4.86%)
Feb 09, 2024
11.73
11.74
11.55
11.74
348,210
+0.14(+1.25%)
Feb 08, 2024
11.23
11.79
11.18
11.60
846,653
+0.40(+3.54%)
Feb 07, 2024
11.32
11.43
11.00
11.20
727,049
-0.09(-0.77%)
Feb 06, 2024
11.12
11.47
11.00
11.29
809,341
+0.24(+2.19%)
Feb 05, 2024
11.22
11.39
11.04
11.05
448,635
-0.41(-3.54%)
Feb 02, 2024
11.39
11.52
11.14
11.45
676,928
-0.08(-0.67%)
Feb 01, 2024
11.42
11.59
11.17
11.53
378,782
+0.23(+2.05%)
Jan 31, 2024
11.75
11.81
11.30
11.30
576,830
-0.53(-4.49%)
Jan 30, 2024
11.62
11.84
11.47
11.83
867,072
+0.11(+0.91%)
Jan 29, 2024
11.80
11.86
11.59
11.72
581,831
-0.01(-0.08%)
Jan 26, 2024
11.93
12.15
11.67
11.73
602,581
-0.17(-1.46%)
Jan 25, 2024
11.48
11.92
11.38
11.91
987,993
+0.65(+5.75%)
Jan 24, 2024
11.84
12.22
11.19
11.26
1,999,132
-0.46(-3.96%)
Jan 23, 2024
11.55
11.78
11.51
11.72
886,505
+0.19(+1.68%)
Jan 22, 2024
11.39
11.55
11.33
11.53
629,434
+0.23(+2.05%)
Jan 19, 2024
11.04
11.30
10.85
11.30
513,487
+0.32(+2.91%)
Jan 18, 2024
10.88
11.00
10.75
10.98
759,896
+0.23(+2.16%)
Jan 17, 2024
10.59
10.76
10.47
10.75
545,811
+0.05(+0.45%)
Jan 16, 2024
10.31
10.71
10.26
10.70
605,253
+0.36(+3.46%)
Jan 12, 2024
10.39
10.59
10.21
10.34
753,756
-0.05(-0.46%)
Jan 11, 2024
10.34
10.48
10.05
10.39
1,200,555
-0.04(-0.37%)
Jan 10, 2024
10.82
10.83
10.39
10.43
1,504,252
-0.40(-3.66%)
Jan 09, 2024
10.91
11.08
10.82
10.82
722,647
-0.26(-2.35%)
Jan 08, 2024
10.94
11.22
10.94
11.08
660,668
+0.12(+1.06%)
Jan 05, 2024
10.67
11.04
10.53
10.97
930,210
+0.29(+2.71%)
Jan 04, 2024
10.92
11.02
10.47
10.68
1,979,677
-0.29(-2.64%)
Jan 03, 2024
11.06
11.29
10.75
10.97
1,199,923
-0.31(-2.74%)
Jan 02, 2024
11.34
11.52
11.15
11.28
855,771
-0.17(-1.52%)
Dec 29, 2023
11.66
11.74
11.42
11.45
710,890
-0.20(-1.74%)
Dec 28, 2023
11.48
11.66
11.48
11.65
679,728
+0.13(+1.09%)
Dec 27, 2023
11.47
11.61
11.29
11.53
726,688
+0.05(+0.42%)
Dec 26, 2023
11.17
11.49
11.09
11.48
941,428
+0.35(+3.13%)
Dec 22, 2023
10.96
11.17
10.90
11.13
505,935
+0.16(+1.50%)
Dec 21, 2023
10.72
11.00
10.64
10.97
743,552
+0.43(+4.03%)
Dec 20, 2023
10.72
11.06
10.50
10.54
1,892,313
-0.17(-1.62%)
Dec 19, 2023
10.51
10.77
10.43
10.72
1,012,862
+0.24(+2.31%)
Dec 18, 2023
10.41
10.48
10.27
10.47
1,230,501
+0.08(+0.74%)
Dec 15, 2023
10.39
10.41
10.13
10.40
1,068,266
+0.03(+0.28%)
Dec 14, 2023
9.663
10.39
9.538
10.37
2,199,878
+0.76(+7.95%)
Dec 13, 2023
9.180
9.605
8.943
9.605
889,439
+0.37(+3.97%)
Dec 12, 2023
9.354
9.393
9.146
9.238
479,316
-0.12(-1.29%)
Dec 11, 2023
9.093
9.504
9.084
9.359
837,439
+0.30(+3.36%)
Dec 08, 2023
9.045
9.079
8.890
9.055
663,928
-0.07(-0.74%)
Dec 07, 2023
9.035
9.151
8.881
9.122
746,934
+0.13(+1.40%)
Dec 06, 2023
9.296
9.325
8.986
8.997
406,526
-0.14(-1.59%)
Dec 05, 2023
9.132
9.296
8.939
9.141
912,374
-0.06(-0.63%)
Dec 04, 2023
9.470
9.654
9.151
9.199
1,042,360
-0.28(-2.96%)
Dec 01, 2023
8.968
9.514
8.900
9.480
613,713
+0.47(+5.26%)
Nov 30, 2023
8.968
9.026
8.842
9.006
534,067
+0.09(+0.98%)
Nov 29, 2023
8.900
9.093
8.861
8.919
463,909
+0.09(+0.98%)
Nov 28, 2023
8.774
8.977
8.658
8.832
575,978
+0.07(+0.77%)
Nov 27, 2023
8.794
8.823
8.658
8.765
485,103
-0.05(-0.55%)
Nov 24, 2023
8.649
8.929
8.629
8.813
456,985
+0.16(+1.90%)
Nov 22, 2023
8.697
8.919
8.571
8.649
1,117,554
-0.04(-0.45%)
Nov 21, 2023
8.330
8.721
8.296
8.687
1,860,563
+0.31(+3.69%)
Nov 20, 2023
8.339
8.446
8.204
8.378
819,967
+0.02(+0.23%)
Nov 17, 2023
8.252
8.504
8.175
8.359
885,156
+0.14(+1.76%)
Nov 16, 2023
8.252
8.373
8.079
8.214
835,419
+0.00(+0.00%)
Nov 15, 2023
8.243
8.393
7.946
8.214
4,265,202
-0.39(-4.49%)
Nov 14, 2023
8.330
9.084
8.330
8.600
1,279,177
+0.43(+5.20%)
Nov 13, 2023
8.098
8.175
7.972
8.175
471,744
+0.01(+0.12%)
Nov 10, 2023
7.914
8.209
7.876
8.165
543,418
+0.28(+3.55%)
Nov 09, 2023
8.620
8.731
7.769
7.885
878,310
-0.68(-7.90%)
Nov 08, 2023
8.697
8.813
8.523
8.562
738,695
-0.18(-2.10%)
Nov 07, 2023
8.523
8.765
8.435
8.745
749,340
+0.20(+2.38%)
Nov 06, 2023
8.407
8.711
8.282
8.542
1,530,134
+0.22(+2.67%)
Nov 03, 2023
7.866
8.368
7.731
8.320
1,694,727
+0.59(+7.62%)
Nov 02, 2023
7.412
8.359
7.305
7.731
3,148,134
-0.18(-2.32%)
Nov 01, 2023
8.117
8.243
7.851
7.914
1,969,765
-0.42(-4.99%)
Oct 31, 2023
8.117
8.339
7.953
8.330
690,606
+0.27(+3.36%)
Oct 30, 2023
8.098
8.310
7.987
8.059
1,007,481
+0.09(+1.09%)
Oct 27, 2023
8.136
8.223
7.943
7.972
644,058
-0.11(-1.32%)
Oct 26, 2023
8.146
8.272
7.885
8.079
564,291
-0.09(-1.07%)
Oct 25, 2023
8.098
8.204
7.885
8.165
954,073
+0.01(+0.12%)
Oct 24, 2023
8.426
8.547
8.103
8.156
591,759
-0.20(-2.43%)
Oct 23, 2023
8.571
8.620
8.330
8.359
385,605
-0.22(-2.59%)
Oct 20, 2023
8.813
8.818
8.525
8.581
485,305
-0.27(-3.06%)
Oct 19, 2023
9.064
9.161
8.842
8.852
313,018
-0.18(-2.03%)
Oct 18, 2023
9.393
9.393
8.900
9.035
537,514
-0.43(-4.59%)
Oct 17, 2023
9.277
9.644
9.277
9.470
576,079
+0.09(+0.93%)
Oct 16, 2023
9.199
9.407
9.084
9.383
403,982
+0.25(+2.75%)
Oct 13, 2023
9.006
9.238
8.968
9.132
483,285
+0.17(+1.94%)
Oct 12, 2023
9.248
9.248
8.900
8.958
802,959
-0.33(-3.54%)
Oct 11, 2023
9.306
9.393
9.122
9.286
469,941
+0.02(+0.21%)
Oct 10, 2023
9.112
9.460
9.021
9.267
539,853
+0.16(+1.80%)
Oct 09, 2023
8.939
9.132
8.755
9.103
489,661
+0.06(+0.64%)
Oct 06, 2023
8.716
9.204
8.600
9.045
522,214
+0.28(+3.20%)
Oct 05, 2023
8.697
8.765
8.431
8.765
339,278
+0.07(+0.78%)
Oct 04, 2023
8.600
8.707
8.513
8.697
399,734
+0.10(+1.12%)
Oct 03, 2023
8.823
8.943
8.576
8.600
410,276
-0.27(-3.05%)
Oct 02, 2023
8.939
9.074
8.755
8.871
535,596
-0.12(-1.29%)
Sep 29, 2023
9.084
9.224
8.963
8.987
403,319
-0.02(-0.21%)
Sep 28, 2023
8.842
9.064
8.697
9.006
596,557
+0.14(+1.64%)
Sep 27, 2023
8.842
8.997
8.813
8.861
560,947
+0.09(+0.99%)
Sep 26, 2023
8.765
8.934
8.697
8.774
620,941
-0.09(-0.98%)
Sep 25, 2023
8.687
8.885
8.702
8.861
654,502
+0.17(+2.00%)
Sep 22, 2023
8.910
8.948
8.624
8.687
636,040
-0.18(-2.07%)
Sep 21, 2023
8.900
9.006
8.774
8.871
644,267
-0.21(-2.34%)
Sep 20, 2023
9.286
9.528
9.074
9.084
451,149
-0.15(-1.67%)
Sep 19, 2023
9.335
9.499
9.084
9.238
737,800
-0.12(-1.24%)
Sep 18, 2023
9.557
9.649
9.344
9.354
720,941
-0.29(-3.01%)
Sep 15, 2023
9.683
9.721
9.586
9.644
2,242,096
-0.06(-0.60%)
Sep 14, 2023
9.451
9.847
9.422
9.702
605,991
+0.39(+4.15%)
Sep 13, 2023
9.267
9.344
9.185
9.315
378,834
+0.04(+0.42%)
Sep 12, 2023
9.344
9.480
9.191
9.277
741,345
-0.12(-1.23%)
Sep 11, 2023
9.364
9.431
9.243
9.393
346,724
+0.14(+1.46%)
Sep 08, 2023
9.402
9.402
9.149
9.257
618,028
-0.21(-2.24%)
Sep 07, 2023
9.267
9.547
9.064
9.470
557,909
+0.14(+1.45%)
Sep 06, 2023
9.721
9.741
9.006
9.335
972,076
-0.41(-4.17%)
Sep 05, 2023
9.683
10.08
9.663
9.741
2,869,947
+0.00(+0.00%)
Sep 01, 2023
9.625
9.765
9.547
9.741
553,385
+0.17(+1.82%)
Aug 31, 2023
9.460
9.634
9.422
9.567
671,014
+0.07(+0.71%)
Aug 30, 2023
9.180
9.610
9.180
9.499
617,323
+0.32(+3.47%)
Aug 29, 2023
9.122
9.325
9.035
9.180
629,566
-0.04(-0.42%)
Aug 28, 2023
9.248
9.335
9.156
9.219
480,759
+0.02(+0.21%)
Aug 25, 2023
9.422
9.451
9.050
9.199
643,702
-0.19(-2.06%)
Aug 24, 2023
9.528
9.663
9.359
9.393
771,743
-0.16(-1.72%)
Aug 23, 2023
9.518
9.658
9.369
9.557
1,129,291
+0.09(+0.92%)
Aug 22, 2023
9.644
9.654
9.329
9.470
1,572,056
-0.15(-1.61%)
Aug 21, 2023
9.973
10.17
9.615
9.625
1,179,510
-0.34(-3.39%)
Aug 18, 2023
9.567
10.13
9.451
9.963
1,614,100
+0.23(+2.38%)
Aug 17, 2023
10.05
10.39
9.712
9.731
7,547,329
-0.10(-0.98%)
Aug 16, 2023
10.21
10.99
9.750
9.828
5,387,894
-1.97(-16.71%)
Aug 15, 2023
11.50
12.09
11.42
11.80
594,260
+0.22(+1.92%)
Aug 14, 2023
11.27
11.62
11.27
11.58
404,713
+0.22(+1.96%)
Aug 11, 2023
11.86
11.91
11.16
11.35
1,010,127
-0.53(-4.47%)
Aug 10, 2023
12.41
12.56
11.81
11.89
973,556
-0.30(-2.46%)
Aug 09, 2023
11.60
12.57
11.58
12.19
3,460,740
+0.98(+8.71%)
Aug 08, 2023
11.11
11.41
10.76
11.21
1,232,686
-0.13(-1.11%)
Aug 07, 2023
11.74
11.80
11.10
11.34
1,042,734
-0.31(-2.66%)
Aug 04, 2023
11.57
12.04
11.44
11.64
2,012,542
+0.12(+1.01%)
Aug 03, 2023
11.14
11.62
11.14
11.53
1,418,488
+0.36(+3.20%)
Aug 02, 2023
11.12
11.38
11.08
11.17
539,551
-0.17(-1.53%)
Aug 01, 2023
10.94
11.34
10.87
11.34
498,926
+0.27(+2.44%)
Jul 31, 2023
10.72
11.09
10.69
11.07
587,532
+0.41(+3.80%)
Jul 28, 2023
10.71
10.77
10.36
10.67
632,440
+0.02(+0.18%)
Jul 27, 2023
11.14
11.16
10.54
10.65
661,686
-0.41(-3.67%)
Jul 26, 2023
11.02
11.07
10.81
11.05
392,005
+0.08(+0.70%)
Jul 25, 2023
10.79
11.10
10.69
10.98
406,100
+0.19(+1.79%)
Jul 24, 2023
10.72
11.04
10.61
10.78
479,024
+0.07(+0.63%)
Jul 21, 2023
10.95
11.01
10.64
10.72
526,777
-0.19(-1.77%)
Jul 20, 2023
11.05
11.08
10.73
10.91
519,769
-0.19(-1.74%)
Jul 19, 2023
11.19
11.42
11.04
11.10
721,697
-0.02(-0.17%)
Jul 18, 2023
10.85
11.17
10.84
11.12
398,504
+0.25(+2.31%)
Jul 17, 2023
10.49
10.90
10.41
10.87
639,438
+0.41(+3.88%)
Jul 14, 2023
10.31
10.55
10.26
10.47
513,756
+0.23(+2.27%)
Jul 13, 2023
10.90
10.96
10.07
10.23
795,545
-0.64(-5.87%)
Jul 12, 2023
10.97
11.08
10.81
10.87
792,025
+0.09(+0.81%)
Jul 11, 2023
10.33
10.96
10.27
10.78
992,263
+0.54(+5.28%)
Jul 10, 2023
9.702
10.50
9.702
10.24
955,641
+0.43(+4.33%)
Jul 07, 2023
9.731
9.910
9.668
9.818
788,242
+0.03(+0.30%)
Jul 06, 2023
9.770
9.818
9.663
9.789
505,200
-0.16(-1.65%)
Jul 05, 2023
10.07
10.08
9.808
9.953
599,169
-0.14(-1.43%)
Jul 03, 2023
10.08
10.21
9.953
10.10
266,669
+0.02(+0.19%)
Jun 30, 2023
9.808
10.15
9.702
10.08
659,578
+0.39(+3.99%)
Jun 29, 2023
9.625
9.799
9.581
9.692
493,055
+0.06(+0.60%)
Jun 28, 2023
9.837
9.982
9.572
9.634
652,790
-0.25(-2.54%)
Jun 27, 2023
9.470
9.939
9.431
9.886
1,264,733
+0.75(+8.25%)
Jun 26, 2023
8.958
9.301
8.919
9.132
495,747
+0.20(+2.27%)
Jun 23, 2023
8.948
9.141
8.832
8.929
828,915
-0.18(-2.01%)
Jun 22, 2023
8.813
9.151
8.658
9.112
516,561
+0.29(+3.29%)
Jun 21, 2023
8.794
8.997
8.677
8.823
491,203
+0.00(+0.00%)
Jun 20, 2023
8.600
8.847
8.455
8.823
591,449
+0.20(+2.35%)
Jun 16, 2023
8.784
8.871
8.533
8.620
442,850
-0.16(-1.87%)
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.