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
Dogness Corp Cl A
(NQ:
DOGZ
)
8.420
+0.140 (+1.69%)
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
8.200
8.580
8.050
8.420
24,417
+0.14(+1.69%)
May 16, 2024
7.640
8.310
7.640
8.280
42,299
+0.57(+7.39%)
May 15, 2024
7.660
8.200
7.560
7.710
35,430
+0.05(+0.65%)
May 14, 2024
7.550
8.800
7.430
7.660
70,817
-0.24(-3.04%)
May 13, 2024
6.460
7.900
6.100
7.900
145,183
+1.80(+29.51%)
May 10, 2024
5.660
6.290
5.500
6.100
89,449
+0.52(+9.32%)
May 09, 2024
5.600
5.970
5.420
5.580
43,683
-0.03(-0.53%)
May 08, 2024
5.760
6.200
5.400
5.610
64,655
-0.14(-2.43%)
May 07, 2024
6.160
6.796
5.680
5.750
75,646
-0.22(-3.69%)
May 06, 2024
6.000
7.622
5.510
5.970
159,680
+0.10(+1.70%)
May 03, 2024
6.570
6.570
5.870
5.870
5,579
-0.24(-3.93%)
May 02, 2024
6.120
6.120
5.950
6.110
2,720
+0.28(+4.80%)
May 01, 2024
6.370
6.367
5.810
5.830
12,339
-0.36(-5.76%)
Apr 30, 2024
6.330
6.330
6.170
6.186
3,837
-0.18(-2.81%)
Apr 29, 2024
6.750
6.750
6.170
6.365
5,402
+0.21(+3.33%)
Apr 26, 2024
6.480
6.520
6.150
6.160
17,652
-0.09(-1.44%)
Apr 25, 2024
6.340
6.490
6.190
6.250
3,477
+0.08(+1.30%)
Apr 24, 2024
6.400
6.400
6.130
6.170
11,689
-0.20(-3.14%)
Apr 23, 2024
6.680
6.685
6.350
6.370
12,113
+0.02(+0.31%)
Apr 22, 2024
6.660
7.030
6.110
6.350
40,925
-0.39(-5.79%)
Apr 19, 2024
6.730
7.046
6.580
6.740
20,827
+0.03(+0.45%)
Apr 18, 2024
7.330
7.640
6.710
6.710
35,718
-0.97(-12.63%)
Apr 17, 2024
6.980
7.980
6.840
7.680
60,050
+0.96(+14.29%)
Apr 16, 2024
6.760
6.942
6.510
6.720
23,544
-0.09(-1.32%)
Apr 15, 2024
7.080
7.478
6.810
6.810
31,156
-0.38(-5.29%)
Apr 12, 2024
7.240
7.295
6.800
7.190
69,451
-0.04(-0.55%)
Apr 11, 2024
7.410
7.670
6.660
7.230
79,918
-0.36(-4.74%)
Apr 10, 2024
7.270
8.500
7.160
7.590
146,570
+0.69(+10.00%)
Apr 09, 2024
9.890
9.890
6.720
6.900
188,617
-2.80(-28.87%)
Apr 08, 2024
8.750
9.930
8.700
9.700
128,378
+1.65(+20.50%)
Apr 05, 2024
9.630
13.98
7.490
8.050
513,959
-1.51(-15.79%)
Apr 04, 2024
8.100
10.31
7.825
9.560
447,678
+1.44(+17.73%)
Apr 03, 2024
6.540
8.500
6.460
8.120
139,509
+1.42(+21.19%)
Apr 02, 2024
6.300
6.700
5.760
6.700
61,685
+0.21(+3.24%)
Apr 01, 2024
5.890
6.890
5.110
6.490
60,059
+0.68(+11.70%)
Mar 28, 2024
4.980
5.900
4.980
5.810
42,943
+0.83(+16.67%)
Mar 27, 2024
6.000
6.108
4.980
4.980
153,142
-1.09(-17.96%)
Mar 26, 2024
6.200
6.486
6.050
6.070
24,573
-0.20(-3.19%)
Mar 25, 2024
6.820
6.850
6.030
6.270
22,966
-0.47(-6.97%)
Mar 22, 2024
6.910
7.290
6.510
6.740
18,914
+0.02(+0.30%)
Mar 21, 2024
6.640
7.236
6.342
6.720
55,606
+0.01(+0.15%)
Mar 20, 2024
7.050
7.160
6.150
6.710
69,253
-0.34(-4.82%)
Mar 19, 2024
7.620
8.100
6.890
7.050
112,489
-0.45(-6.00%)
Mar 18, 2024
9.280
9.820
7.070
7.500
1,285,907
-1.77(-19.09%)
Mar 15, 2024
8.410
9.500
8.100
9.270
953,313
+0.97(+11.69%)
Mar 14, 2024
8.260
8.670
7.939
8.300
46,519
+0.14(+1.72%)
Mar 13, 2024
7.860
8.600
7.250
8.160
288,226
+0.18(+2.26%)
Mar 12, 2024
8.880
8.900
7.210
7.980
337,757
-1.01(-11.23%)
Mar 11, 2024
8.570
8.990
8.290
8.990
143,437
+0.48(+5.64%)
Mar 08, 2024
6.730
9.000
6.440
8.510
588,726
+1.78(+26.45%)
Mar 07, 2024
6.640
6.990
6.480
6.730
83,186
+0.10(+1.51%)
Mar 06, 2024
6.650
7.410
6.380
6.630
112,795
+0.13(+2.00%)
Mar 05, 2024
6.050
6.700
5.920
6.500
73,613
+0.35(+5.69%)
Mar 04, 2024
6.490
6.490
6.130
6.150
24,761
+0.05(+0.82%)
Mar 01, 2024
5.400
6.410
5.240
6.100
43,657
+0.20(+3.39%)
Feb 29, 2024
6.300
6.340
5.800
5.900
44,004
-0.47(-7.38%)
Feb 28, 2024
6.510
6.664
6.120
6.370
48,673
-0.41(-6.05%)
Feb 27, 2024
6.900
7.218
6.100
6.780
85,123
-0.11(-1.60%)
Feb 26, 2024
7.700
8.100
5.430
6.890
1,465,101
-0.51(-6.89%)
Feb 23, 2024
7.000
7.980
6.160
7.400
995,795
+0.64(+9.47%)
Feb 22, 2024
4.130
8.700
4.120
6.760
3,131,162
+2.63(+63.68%)
Feb 21, 2024
4.170
4.350
4.030
4.130
6,023
-0.15(-3.52%)
Feb 20, 2024
4.480
5.250
4.210
4.281
92,317
-0.19(-4.24%)
Feb 16, 2024
4.000
4.590
3.720
4.470
61,704
+0.48(+12.03%)
Feb 15, 2024
3.560
3.990
3.540
3.990
46,828
+0.34(+9.32%)
Feb 14, 2024
3.600
3.770
3.580
3.650
7,733
+0.05(+1.39%)
Feb 13, 2024
3.610
4.000
3.440
3.600
51,908
+0.09(+2.56%)
Feb 12, 2024
3.410
3.700
3.410
3.510
17,469
-0.02(-0.57%)
Feb 09, 2024
3.510
3.620
3.226
3.530
12,521
+0.22(+6.64%)
Feb 08, 2024
3.480
3.724
3.300
3.310
31,840
-0.16(-4.61%)
Feb 07, 2024
3.280
3.571
3.280
3.470
6,540
+0.16(+4.83%)
Feb 06, 2024
3.180
3.470
3.170
3.310
18,052
+0.13(+4.09%)
Feb 05, 2024
3.350
3.360
2.902
3.180
71,149
-0.18(-5.36%)
Feb 02, 2024
3.470
3.480
3.235
3.360
39,597
-0.21(-5.88%)
Feb 01, 2024
3.570
3.635
3.303
3.570
6,673
+0.00(+0.00%)
Jan 31, 2024
3.450
3.640
3.380
3.570
40,903
+0.02(+0.56%)
Jan 30, 2024
3.650
3.749
3.440
3.550
48,538
-0.05(-1.39%)
Jan 29, 2024
3.750
3.750
3.420
3.600
5,396
-0.01(-0.28%)
Jan 26, 2024
3.690
3.830
3.600
3.610
25,385
-0.08(-2.17%)
Jan 25, 2024
3.750
3.800
3.504
3.690
16,192
+0.32(+9.50%)
Jan 24, 2024
3.360
3.800
3.220
3.370
94,977
+0.23(+7.32%)
Jan 23, 2024
3.190
3.220
3.020
3.140
30,716
-0.04(-1.26%)
Jan 22, 2024
3.350
3.350
3.010
3.180
45,776
-0.18(-5.36%)
Jan 19, 2024
3.290
3.550
3.210
3.360
42,627
+0.03(+0.90%)
Jan 18, 2024
4.450
4.900
3.320
3.330
201,323
-0.65(-16.33%)
Jan 17, 2024
3.350
3.980
3.150
3.980
97,939
+0.63(+18.81%)
Jan 16, 2024
4.050
4.050
3.300
3.350
71,666
-0.85(-20.24%)
Jan 12, 2024
4.680
4.680
4.200
4.200
38,968
-0.50(-10.54%)
Jan 11, 2024
4.610
4.830
4.610
4.695
39,942
-0.00(-0.11%)
Jan 10, 2024
4.950
5.057
4.501
4.700
43,096
-0.01(-0.21%)
Jan 09, 2024
5.100
5.100
4.650
4.710
255,670
-0.48(-9.25%)
Jan 08, 2024
5.690
5.780
4.440
5.190
203,003
+0.81(+18.49%)
Jan 05, 2024
9.240
9.600
3.597
4.380
1,472,657
-4.63(-51.39%)
Jan 04, 2024
8.450
9.410
8.435
9.010
840,522
+0.68(+8.16%)
Jan 03, 2024
8.010
8.800
7.350
8.330
240,702
+0.16(+1.96%)
Jan 02, 2024
5.480
8.490
5.090
8.170
1,395,008
+3.08(+60.51%)
Dec 29, 2023
5.470
5.800
5.090
5.090
72,297
-0.24(-4.47%)
Dec 28, 2023
5.010
5.499
4.655
5.328
427,706
+0.32(+6.35%)
Dec 27, 2023
4.200
5.640
4.186
5.010
804,733
+1.01(+25.25%)
Dec 26, 2023
3.440
4.284
3.440
4.000
137,084
+0.63(+18.69%)
Dec 22, 2023
3.550
3.550
3.200
3.370
2,276
-0.12(-3.38%)
Dec 21, 2023
3.450
3.488
3.450
3.488
986
+0.01(+0.23%)
Dec 20, 2023
3.720
3.750
3.200
3.480
9,517
-0.19(-5.18%)
Dec 19, 2023
3.400
3.848
3.400
3.670
12,502
+0.36(+10.77%)
Dec 18, 2023
3.250
3.325
3.250
3.313
733
-0.02(-0.64%)
Dec 15, 2023
3.070
3.390
3.000
3.334
18,309
+0.18(+5.85%)
Dec 14, 2023
3.090
3.150
3.090
3.150
785
+0.08(+2.61%)
Dec 13, 2023
2.970
3.300
2.970
3.070
5,485
+0.01(+0.33%)
Dec 12, 2023
3.110
3.110
3.060
3.060
1,989
-0.17(-5.27%)
Dec 11, 2023
3.130
3.650
3.100
3.230
11,827
+0.18(+5.90%)
Dec 08, 2023
3.190
3.280
3.050
3.050
2,282
-0.24(-7.29%)
Dec 07, 2023
2.850
3.900
2.850
3.290
17,679
+0.37(+12.51%)
Dec 06, 2023
2.800
3.000
2.800
2.924
3,311
+0.06(+2.24%)
Dec 05, 2023
2.880
3.005
2.785
2.860
4,021
-0.09(-3.05%)
Dec 04, 2023
2.970
2.970
2.950
2.950
2,572
+0.00(+0.00%)
Dec 01, 2023
2.950
3.000
2.950
2.950
1,809
-0.06(-1.99%)
Nov 30, 2023
3.020
3.020
2.990
3.010
918
-0.07(-2.24%)
Nov 29, 2023
3.100
3.099
3.079
3.079
2,613
+0.07(+2.29%)
Nov 28, 2023
3.260
3.260
3.010
3.010
2,094
-0.12(-3.83%)
Nov 27, 2023
3.200
3.210
3.100
3.130
1,883
-0.01(-0.32%)
Nov 24, 2023
3.140
3.200
3.140
3.140
904
+0.00(+0.14%)
Nov 22, 2023
3.150
3.150
3.030
3.136
2,078
-0.14(-4.40%)
Nov 21, 2023
3.010
3.280
2.990
3.280
3,810
+0.25(+8.28%)
Nov 20, 2023
2.970
3.097
2.910
3.029
9,431
+0.07(+2.33%)
Nov 17, 2023
2.950
3.280
2.940
2.960
4,560
+0.06(+2.07%)
Nov 16, 2023
3.060
3.062
2.900
2.900
8,907
-0.18(-5.84%)
Nov 15, 2023
3.280
3.293
3.060
3.080
10,301
-0.07(-2.22%)
Nov 14, 2023
3.080
3.200
3.080
3.150
10,826
+0.01(+0.32%)
Nov 13, 2023
3.240
3.240
3.080
3.140
7,196
-0.11(-3.38%)
Nov 10, 2023
3.250
3.300
3.030
3.250
28,038
-0.14(-4.13%)
Nov 09, 2023
3.770
3.770
3.386
3.390
22,728
-0.59(-14.82%)
Nov 08, 2023
4.150
4.150
3.800
3.980
7,362
-0.13(-3.16%)
Nov 07, 2023
4.416
4.416
3.610
4.110
56,875
+3.86(+1523.86%)
Nov 06, 2023
0.2649
0.2802
0.2500
0.2531
356,680
-0.05(-15.91%)
Nov 03, 2023
0.2900
0.3266
0.2859
0.3010
33,086
+0.00(+1.45%)
Nov 02, 2023
0.2799
0.2980
0.2799
0.2967
13,574
+0.02(+5.96%)
Nov 01, 2023
0.2980
0.2980
0.2711
0.2800
11,805
+0.01(+3.21%)
Oct 31, 2023
0.2753
0.3050
0.2680
0.2713
39,133
-0.01(-4.40%)
Oct 30, 2023
0.3400
0.3414
0.1403
0.2838
263,549
-0.03(-10.61%)
Oct 27, 2023
0.3251
0.3499
0.3125
0.3175
46,188
-0.02(-6.62%)
Oct 26, 2023
0.3832
0.4142
0.3312
0.3400
123,500
-0.03(-8.11%)
Oct 25, 2023
0.3500
0.3899
0.3350
0.3700
112,340
+0.01(+3.90%)
Oct 24, 2023
0.3510
0.3899
0.3510
0.3561
35,194
-0.00(-1.08%)
Oct 23, 2023
0.3601
0.3726
0.3600
0.3600
19,197
-0.01(-3.41%)
Oct 20, 2023
0.3800
0.3911
0.3700
0.3727
16,483
-0.02(-4.44%)
Oct 19, 2023
0.3900
0.4500
0.3800
0.3900
22,865
-0.02(-3.73%)
Oct 18, 2023
0.4303
0.4351
0.3820
0.4051
69,437
-0.03(-5.86%)
Oct 17, 2023
0.4303
0.4799
0.4303
0.4303
13,471
-0.02(-5.45%)
Oct 16, 2023
0.4303
0.5400
0.4303
0.4551
100,740
+0.02(+5.76%)
Oct 13, 2023
0.4600
0.4601
0.4303
0.4303
7,003
-0.02(-5.43%)
Oct 12, 2023
0.4500
0.4800
0.4500
0.4550
40,247
+0.01(+1.11%)
Oct 11, 2023
0.4300
0.4500
0.4344
0.4500
18,548
+0.02(+4.38%)
Oct 10, 2023
0.4303
0.4311
0.4303
0.4311
1,662
-0.01(-2.00%)
Oct 09, 2023
0.4303
0.4399
0.4303
0.4399
2,186
-0.00(-0.16%)
Oct 06, 2023
0.4410
0.4733
0.4303
0.4406
12,673
-0.00(-0.02%)
Oct 05, 2023
0.4580
0.4580
0.4304
0.4407
8,595
-0.01(-2.50%)
Oct 04, 2023
0.4310
0.4790
0.4303
0.4520
26,212
-0.01(-1.74%)
Oct 03, 2023
0.4800
0.4800
0.4402
0.4600
15,813
+0.03(+6.73%)
Oct 02, 2023
0.4700
0.4700
0.4310
0.4310
7,797
-0.04(-8.30%)
Sep 29, 2023
0.4500
0.4700
0.4500
0.4700
9,729
-0.01(-1.88%)
Sep 28, 2023
0.4399
0.4800
0.4399
0.4790
3,180
+0.02(+4.11%)
Sep 27, 2023
0.4384
0.4800
0.4384
0.4601
33,256
-0.01(-2.25%)
Sep 26, 2023
0.4700
0.4800
0.4303
0.4707
40,693
-0.01(-1.94%)
Sep 25, 2023
0.5100
0.4800
0.4800
0.4800
45,395
-0.02(-4.19%)
Sep 22, 2023
0.5206
0.5250
0.5010
0.5010
19,473
-0.02(-3.28%)
Sep 21, 2023
0.5010
0.5399
0.5010
0.5180
3,441
-0.02(-4.07%)
Sep 20, 2023
0.5017
0.5620
0.5017
0.5400
4,377
+0.02(+3.15%)
Sep 19, 2023
0.5200
0.5460
0.5025
0.5235
25,969
-0.00(-0.85%)
Sep 18, 2023
0.5010
0.5300
0.5010
0.5280
5,945
+0.01(+1.34%)
Sep 15, 2023
0.5330
0.5670
0.5002
0.5210
9,720
-0.01(-2.25%)
Sep 14, 2023
0.5250
0.5700
0.5250
0.5330
14,917
+0.01(+2.50%)
Sep 13, 2023
0.5300
0.5600
0.5001
0.5200
15,113
-0.01(-2.07%)
Sep 12, 2023
0.5784
0.5852
0.4707
0.5310
214,742
-0.05(-8.23%)
Sep 11, 2023
0.6531
0.6600
0.5586
0.5786
167,836
-0.10(-14.91%)
Sep 08, 2023
0.6600
0.6800
0.6500
0.6800
17,899
+0.02(+2.72%)
Sep 07, 2023
0.6600
0.6990
0.6500
0.6620
41,979
-0.05(-6.50%)
Sep 06, 2023
0.6700
0.7080
0.6600
0.7080
30,430
+0.02(+3.36%)
Sep 05, 2023
0.7000
0.7090
0.6800
0.6850
30,619
-0.01(-2.11%)
Sep 01, 2023
0.7363
0.7363
0.6998
0.6998
21,847
+0.00(+0.00%)
Aug 31, 2023
0.7000
0.7200
0.6800
0.6998
11,714
-0.02(-2.82%)
Aug 30, 2023
0.7100
0.7251
0.6945
0.7201
23,629
+0.02(+2.86%)
Aug 29, 2023
0.6800
0.7100
0.6800
0.7001
12,750
+0.00(+0.01%)
Aug 28, 2023
0.6700
0.7200
0.6700
0.7000
4,378
+0.01(+1.45%)
Aug 25, 2023
0.7200
0.7200
0.6503
0.6900
39,803
-0.00(-0.14%)
Aug 24, 2023
0.6900
0.7279
0.6900
0.6910
18,080
-0.01(-1.29%)
Aug 23, 2023
0.6900
0.7010
0.6900
0.7000
6,073
+0.01(+1.45%)
Aug 22, 2023
0.6900
0.6990
0.6900
0.6900
7,427
-0.01(-1.43%)
Aug 21, 2023
0.6900
0.7098
0.6900
0.7000
7,612
+0.01(+1.16%)
Aug 18, 2023
0.7110
0.7500
0.6920
0.6920
13,922
-0.03(-3.89%)
Aug 17, 2023
0.7100
0.7200
0.7100
0.7200
4,528
-0.00(-0.01%)
Aug 16, 2023
0.7200
0.7800
0.7200
0.7201
50,882
-0.03(-3.99%)
Aug 15, 2023
0.7590
0.7599
0.7080
0.7500
9,332
+0.02(+2.73%)
Aug 14, 2023
0.6702
0.7400
0.6702
0.7301
46,070
-0.01(-1.48%)
Aug 11, 2023
0.7000
0.7500
0.7000
0.7411
41,750
+0.01(+1.66%)
Aug 10, 2023
0.6863
0.7495
0.6863
0.7290
37,604
+0.02(+2.97%)
Aug 09, 2023
0.7050
0.7080
0.6950
0.7080
5,215
+0.00(+0.00%)
Aug 08, 2023
0.6935
0.7080
0.6801
0.7080
6,411
+0.00(+0.00%)
Aug 07, 2023
0.7099
0.7200
0.6900
0.7080
15,772
+0.01(+1.14%)
Aug 04, 2023
0.7400
0.7400
0.7000
0.7000
8,627
-0.01(-1.41%)
Aug 03, 2023
0.7008
0.7680
0.7000
0.7100
55,262
-0.03(-4.42%)
Aug 02, 2023
0.7300
0.7476
0.7300
0.7428
36,216
+0.02(+2.09%)
Aug 01, 2023
0.6500
0.7494
0.6500
0.7276
161,914
+0.08(+11.75%)
Jul 31, 2023
0.6825
0.6850
0.6500
0.6511
70,351
+0.00(+0.17%)
Jul 28, 2023
0.6800
0.6922
0.6500
0.6500
98,202
-0.01(-1.52%)
Jul 27, 2023
0.6700
0.6818
0.6600
0.6600
65,704
-0.00(-0.30%)
Jul 26, 2023
0.7040
0.7530
0.6610
0.6620
107,562
-0.03(-3.92%)
Jul 25, 2023
0.7213
0.7309
0.6600
0.6890
140,848
-0.03(-4.12%)
Jul 24, 2023
0.7400
0.7880
0.7100
0.7186
10,562
-0.01(-1.70%)
Jul 21, 2023
0.7634
0.7720
0.7250
0.7310
34,189
-0.04(-4.97%)
Jul 20, 2023
0.7520
0.8000
0.7500
0.7692
41,295
-0.02(-2.14%)
Jul 19, 2023
0.7505
0.8100
0.7505
0.7860
46,492
+0.01(+1.42%)
Jul 18, 2023
0.7663
0.7900
0.7560
0.7750
34,692
-0.02(-1.90%)
Jul 17, 2023
0.8000
0.8110
0.7650
0.7900
71,353
-0.02(-3.04%)
Jul 14, 2023
0.6800
0.8800
0.6800
0.8148
366,783
+0.12(+16.82%)
Jul 13, 2023
0.7190
0.7300
0.6670
0.6975
97,316
+0.01(+1.20%)
Jul 12, 2023
0.7019
0.7299
0.6823
0.6892
75,116
+0.01(+1.35%)
Jul 11, 2023
0.7120
0.7146
0.6622
0.6800
47,644
-0.03(-3.91%)
Jul 10, 2023
0.7665
0.7665
0.6800
0.7077
166,547
-0.02(-3.05%)
Jul 07, 2023
0.7200
0.7560
0.7030
0.7300
31,104
+0.01(+0.88%)
Jul 06, 2023
0.7200
0.7239
0.7101
0.7236
7,194
+0.00(+0.50%)
Jul 05, 2023
0.7200
0.7678
0.7020
0.7200
111,586
-0.03(-4.01%)
Jul 03, 2023
0.7425
0.7700
0.7350
0.7501
8,881
+0.02(+2.75%)
Jun 30, 2023
0.7520
0.7521
0.7300
0.7300
37,779
-0.02(-2.93%)
Jun 29, 2023
0.7600
0.7816
0.7400
0.7520
271,968
-0.03(-3.59%)
Jun 28, 2023
0.7700
0.7900
0.7700
0.7800
18,784
+0.01(+0.97%)
Jun 27, 2023
0.7400
0.7980
0.7400
0.7725
19,476
-0.00(-0.06%)
Jun 26, 2023
0.7700
0.8115
0.7700
0.7730
2,767
-0.03(-3.13%)
Jun 23, 2023
0.7500
0.8086
0.7500
0.7980
6,501
+0.02(+2.64%)
Jun 22, 2023
0.8085
0.8100
0.7603
0.7775
10,329
+0.01(+0.97%)
Jun 21, 2023
0.7500
0.8199
0.7500
0.7700
9,935
-0.02(-2.53%)
Jun 20, 2023
0.8300
0.8300
0.7730
0.7900
9,281
-0.04(-4.82%)
Jun 16, 2023
0.8100
0.8525
0.8100
0.8300
20,309
-0.01(-1.37%)
Jun 15, 2023
0.8200
0.8500
0.7540
0.8415
122,338
+0.06(+7.88%)
Jun 14, 2023
0.7900
0.7900
0.7663
0.7800
8,011
-0.01(-1.27%)
Jun 13, 2023
0.8000
0.8000
0.7600
0.7900
14,523
+0.00(+0.00%)
Jun 12, 2023
0.7500
0.7900
0.7501
0.7900
16,844
+0.03(+3.95%)
Jun 09, 2023
0.7600
0.8000
0.7500
0.7600
50,728
-0.01(-1.88%)
Jun 08, 2023
0.7500
0.7877
0.7401
0.7746
31,379
+0.02(+3.27%)
Jun 07, 2023
0.7010
0.7695
0.7010
0.7501
20,285
+0.02(+3.19%)
Jun 06, 2023
0.7001
0.7290
0.7001
0.7269
18,651
+0.03(+3.83%)
Jun 05, 2023
0.7000
0.7007
0.6901
0.7001
45,263
-0.02(-2.76%)
Jun 02, 2023
0.7200
0.7200
0.7028
0.7200
9,112
-0.01(-1.34%)
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.