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
Finvolution Group ADR
(NY:
FINV
)
4.780
+0.050 (+1.06%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Jan 31, 2024
4.487
4.687
4.487
4.582
1,224,242
+0.05(+1.05%)
Jan 30, 2024
4.525
4.563
4.501
4.534
396,443
-0.02(-0.42%)
Jan 29, 2024
4.563
4.572
4.458
4.553
492,883
+0.02(+0.42%)
Jan 26, 2024
4.563
4.577
4.515
4.534
550,419
-0.02(-0.42%)
Jan 25, 2024
4.544
4.563
4.458
4.553
635,563
+0.00(+0.00%)
Jan 24, 2024
4.534
4.572
4.511
4.553
797,616
+0.09(+1.92%)
Jan 23, 2024
4.430
4.530
4.430
4.468
813,294
+0.10(+2.40%)
Jan 22, 2024
4.391
4.406
4.315
4.363
823,441
-0.05(-1.08%)
Jan 19, 2024
4.439
4.439
4.315
4.411
640,299
-0.02(-0.43%)
Jan 18, 2024
4.430
4.453
4.353
4.430
578,203
+0.04(+0.87%)
Jan 17, 2024
4.277
4.458
4.277
4.391
926,993
+0.07(+1.54%)
Jan 16, 2024
4.515
4.525
4.239
4.325
1,645,685
-0.25(-5.42%)
Jan 12, 2024
4.639
4.649
4.553
4.572
1,188,962
-0.06(-1.23%)
Jan 11, 2024
4.525
4.668
4.487
4.630
1,245,201
+0.11(+2.53%)
Jan 10, 2024
4.525
4.663
4.525
4.515
802,249
+0.00(+0.00%)
Jan 09, 2024
4.544
4.544
4.468
4.515
929,929
-0.07(-1.46%)
Jan 08, 2024
4.620
4.620
4.515
4.582
765,515
-0.06(-1.23%)
Jan 05, 2024
4.630
4.658
4.587
4.639
389,516
+0.00(+0.00%)
Jan 04, 2024
4.639
4.692
4.611
4.639
423,653
-0.03(-0.61%)
Jan 03, 2024
4.611
4.696
4.581
4.668
572,215
+0.08(+1.66%)
Jan 02, 2024
4.649
4.653
4.492
4.592
688,857
-0.08(-1.63%)
Dec 29, 2023
4.706
4.725
4.649
4.668
718,956
-0.04(-0.81%)
Dec 28, 2023
4.553
4.725
4.553
4.706
931,227
+0.15(+3.35%)
Dec 27, 2023
4.563
4.563
4.506
4.553
355,993
+0.01(+0.21%)
Dec 26, 2023
4.611
4.615
4.515
4.544
273,804
-0.06(-1.24%)
Dec 22, 2023
4.601
4.634
4.572
4.601
510,692
+0.00(+0.00%)
Dec 21, 2023
4.515
4.601
4.496
4.601
640,240
+0.12(+2.77%)
Dec 20, 2023
4.515
4.592
4.468
4.477
687,997
-0.05(-1.05%)
Dec 19, 2023
4.477
4.568
4.477
4.525
905,112
+0.08(+1.71%)
Dec 18, 2023
4.572
4.572
4.415
4.449
698,903
-0.07(-1.48%)
Dec 15, 2023
4.411
4.572
4.344
4.515
2,446,865
+0.12(+2.82%)
Dec 14, 2023
4.296
4.477
4.296
4.391
1,053,952
+0.10(+2.22%)
Dec 13, 2023
4.258
4.325
4.191
4.296
920,876
+0.03(+0.67%)
Dec 12, 2023
4.296
4.306
4.253
4.268
873,026
+0.01(+0.22%)
Dec 11, 2023
4.344
4.377
4.258
4.258
731,609
-0.11(-2.61%)
Dec 08, 2023
4.315
4.430
4.315
4.372
646,870
+0.05(+1.10%)
Dec 07, 2023
4.268
4.334
4.258
4.325
424,698
+0.07(+1.57%)
Dec 06, 2023
4.201
4.306
4.201
4.258
816,627
+0.06(+1.36%)
Dec 05, 2023
4.249
4.263
4.201
4.201
674,444
-0.07(-1.56%)
Dec 04, 2023
4.191
4.311
4.191
4.268
904,707
+0.02(+0.45%)
Dec 01, 2023
4.220
4.287
4.144
4.249
893,667
+0.03(+0.68%)
Nov 30, 2023
4.277
4.339
4.201
4.220
1,662,257
-0.02(-0.45%)
Nov 29, 2023
4.191
4.249
4.134
4.239
775,791
+0.04(+0.91%)
Nov 28, 2023
4.239
4.334
4.206
4.201
1,036,347
-0.04(-0.90%)
Nov 27, 2023
4.296
4.334
4.201
4.239
1,163,699
-0.13(-3.05%)
Nov 24, 2023
4.315
4.444
4.268
4.372
816,734
+0.05(+1.10%)
Nov 22, 2023
4.630
4.630
4.249
4.325
1,255,543
-0.31(-6.78%)
Nov 21, 2023
4.572
4.792
4.020
4.639
3,487,977
-0.26(-5.25%)
Nov 20, 2023
4.801
4.944
4.773
4.896
1,233,172
+0.09(+1.78%)
Nov 17, 2023
4.687
4.830
4.658
4.811
1,541,440
+0.12(+2.64%)
Nov 16, 2023
4.687
4.722
4.592
4.687
907,469
-0.06(-1.20%)
Nov 15, 2023
4.744
4.868
4.734
4.744
721,748
+0.01(+0.20%)
Nov 14, 2023
4.687
4.744
4.639
4.734
799,242
+0.08(+1.64%)
Nov 13, 2023
4.563
4.730
4.553
4.658
1,031,185
+0.11(+2.52%)
Nov 10, 2023
4.582
4.610
4.525
4.544
553,632
-0.03(-0.63%)
Nov 09, 2023
4.572
4.611
4.525
4.572
542,876
-0.02(-0.41%)
Nov 08, 2023
4.658
4.687
4.572
4.592
353,913
-0.06(-1.23%)
Nov 07, 2023
4.668
4.692
4.601
4.649
568,285
-0.04(-0.81%)
Nov 06, 2023
4.668
4.744
4.653
4.687
442,059
+0.07(+1.44%)
Nov 03, 2023
4.649
4.734
4.620
4.620
586,422
+0.03(+0.62%)
Nov 02, 2023
4.601
4.639
4.558
4.592
534,026
+0.03(+0.63%)
Nov 01, 2023
4.525
4.601
4.487
4.563
874,254
+0.06(+1.27%)
Oct 31, 2023
4.430
4.520
4.411
4.506
846,239
+0.04(+0.85%)
Oct 30, 2023
4.525
4.601
4.439
4.468
446,903
+0.00(+0.00%)
Oct 27, 2023
4.458
4.520
4.420
4.468
552,698
+0.07(+1.52%)
Oct 26, 2023
4.525
4.563
4.401
4.401
1,000,208
-0.12(-2.74%)
Oct 25, 2023
4.525
4.568
4.458
4.525
831,219
-0.02(-0.42%)
Oct 24, 2023
4.477
4.592
4.449
4.544
907,299
+0.10(+2.36%)
Oct 23, 2023
4.411
4.511
4.377
4.439
836,489
+0.00(+0.00%)
Oct 20, 2023
4.391
4.468
4.230
4.439
851,203
+0.01(+0.22%)
Oct 19, 2023
4.525
4.592
4.406
4.430
833,293
-0.10(-2.11%)
Oct 18, 2023
4.572
4.572
4.391
4.525
1,620,295
-0.09(-1.86%)
Oct 17, 2023
4.687
4.701
4.563
4.611
710,445
-0.08(-1.63%)
Oct 16, 2023
4.849
4.868
4.620
4.687
1,341,069
-0.12(-2.57%)
Oct 13, 2023
4.773
4.830
4.715
4.811
1,087,315
+0.06(+1.20%)
Oct 12, 2023
4.753
4.774
4.677
4.753
776,302
+0.00(+0.00%)
Oct 11, 2023
4.820
4.887
4.715
4.753
802,601
-0.01(-0.20%)
Oct 10, 2023
4.715
4.877
4.687
4.763
1,116,966
+0.09(+1.83%)
Oct 09, 2023
4.620
4.720
4.572
4.677
978,129
+0.06(+1.24%)
Oct 06, 2023
4.525
4.686
4.525
4.620
1,490,751
+0.10(+2.11%)
Oct 05, 2023
4.525
4.572
4.477
4.525
915,919
-0.02(-0.42%)
Oct 04, 2023
4.592
4.611
4.501
4.544
864,435
-0.06(-1.24%)
Oct 03, 2023
4.677
4.734
4.539
4.601
1,273,105
-0.14(-3.01%)
Oct 02, 2023
4.763
4.801
4.706
4.744
691,021
+0.00(+0.00%)
Sep 29, 2023
4.830
4.887
4.744
4.744
870,452
-0.05(-0.99%)
Sep 28, 2023
4.725
4.820
4.696
4.792
949,889
+0.07(+1.41%)
Sep 27, 2023
4.734
4.763
4.687
4.725
638,411
+0.01(+0.20%)
Sep 26, 2023
4.725
4.773
4.668
4.715
615,151
-0.05(-1.00%)
Sep 25, 2023
4.839
4.787
4.753
4.763
2,467,804
-0.10(-2.15%)
Sep 22, 2023
4.858
4.944
4.849
4.868
832,472
+0.04(+0.79%)
Sep 21, 2023
4.744
4.839
4.744
4.830
459,484
+0.03(+0.60%)
Sep 20, 2023
4.773
4.868
4.753
4.801
789,812
+0.02(+0.40%)
Sep 19, 2023
4.763
4.830
4.734
4.782
589,715
+0.01(+0.20%)
Sep 18, 2023
4.715
4.792
4.715
4.773
548,681
+0.00(+0.00%)
Sep 15, 2023
4.801
4.820
4.758
4.773
730,692
-0.05(-0.99%)
Sep 14, 2023
4.839
4.858
4.801
4.820
542,348
+0.02(+0.40%)
Sep 13, 2023
4.849
4.877
4.782
4.801
538,550
-0.06(-1.18%)
Sep 12, 2023
4.868
4.911
4.830
4.858
673,617
+0.03(+0.59%)
Sep 11, 2023
4.849
4.968
4.687
4.830
2,498,945
-0.06(-1.17%)
Sep 08, 2023
4.839
4.892
4.811
4.887
460,576
+0.02(+0.39%)
Sep 07, 2023
4.820
4.925
4.801
4.868
1,099,400
-0.03(-0.58%)
Sep 06, 2023
4.820
4.958
4.820
4.896
878,546
+0.05(+0.98%)
Sep 05, 2023
4.811
4.873
4.801
4.849
612,967
-0.03(-0.59%)
Sep 01, 2023
4.773
4.944
4.753
4.877
1,010,102
+0.10(+1.99%)
Aug 31, 2023
4.839
4.844
4.725
4.782
1,517,518
-0.07(-1.38%)
Aug 30, 2023
4.973
5.058
4.820
4.849
1,387,302
-0.12(-2.49%)
Aug 29, 2023
5.001
5.154
4.801
4.973
1,683,272
+0.09(+1.75%)
Aug 28, 2023
4.839
4.925
4.820
4.887
1,131,967
+0.02(+0.39%)
Aug 25, 2023
4.906
4.934
4.830
4.868
748,021
-0.01(-0.20%)
Aug 24, 2023
4.877
4.930
4.849
4.877
952,692
+0.05(+0.99%)
Aug 23, 2023
4.858
4.954
4.820
4.830
915,537
-0.05(-0.98%)
Aug 22, 2023
4.954
4.954
4.849
4.877
894,857
-0.04(-0.78%)
Aug 21, 2023
4.934
4.944
4.863
4.915
731,854
+0.02(+0.39%)
Aug 18, 2023
4.915
4.944
4.839
4.896
923,938
-0.09(-1.72%)
Aug 17, 2023
5.020
5.068
4.954
4.982
632,543
+0.02(+0.38%)
Aug 16, 2023
4.925
5.015
4.915
4.963
841,384
-0.01(-0.19%)
Aug 15, 2023
5.030
5.063
4.925
4.973
1,102,058
-0.12(-2.43%)
Aug 14, 2023
5.173
5.208
5.020
5.096
1,410,774
-0.17(-3.26%)
Aug 11, 2023
5.420
5.449
5.201
5.268
1,386,887
-0.24(-4.33%)
Aug 10, 2023
5.497
5.573
5.487
5.506
528,849
+0.02(+0.35%)
Aug 09, 2023
5.439
5.516
5.392
5.487
624,780
+0.06(+1.05%)
Aug 08, 2023
5.763
5.763
5.325
5.430
1,566,468
-0.26(-4.52%)
Aug 07, 2023
5.744
5.744
5.582
5.687
966,390
-0.02(-0.33%)
Aug 04, 2023
5.649
5.728
5.611
5.706
584,407
+0.07(+1.18%)
Aug 03, 2023
5.611
5.716
5.611
5.639
949,236
+0.05(+0.85%)
Aug 02, 2023
5.639
5.639
5.525
5.592
1,433,361
-0.07(-1.18%)
Aug 01, 2023
5.525
5.697
5.511
5.658
1,881,069
+0.07(+1.19%)
Jul 31, 2023
5.392
5.611
5.382
5.592
1,227,377
+0.14(+2.62%)
Jul 28, 2023
5.497
5.525
5.373
5.449
1,199,603
+0.05(+0.88%)
Jul 27, 2023
5.477
5.525
5.316
5.401
857,025
-0.03(-0.53%)
Jul 26, 2023
5.325
5.444
5.239
5.430
2,419,076
+0.20(+3.83%)
Jul 25, 2023
5.277
5.363
5.173
5.230
1,334,528
+0.10(+1.86%)
Jul 24, 2023
5.173
5.254
5.079
5.135
1,500,034
+0.00(+0.00%)
Jul 21, 2023
5.106
5.154
5.030
5.135
2,849,966
+0.05(+0.94%)
Jul 20, 2023
5.011
5.106
4.973
5.087
555,301
+0.07(+1.33%)
Jul 19, 2023
4.982
5.068
4.954
5.020
725,743
+0.08(+1.54%)
Jul 18, 2023
5.068
5.125
4.906
4.944
1,963,571
-0.15(-2.99%)
Jul 17, 2023
4.820
5.182
4.820
5.096
2,182,909
+0.26(+5.31%)
Jul 14, 2023
4.811
4.873
4.649
4.839
1,502,494
+0.05(+0.99%)
Jul 13, 2023
4.706
4.825
4.706
4.792
1,485,578
+0.12(+2.65%)
Jul 12, 2023
4.725
4.792
4.630
4.668
1,066,120
-0.06(-1.21%)
Jul 11, 2023
4.696
4.744
4.687
4.725
1,207,896
+0.06(+1.22%)
Jul 10, 2023
4.515
4.734
4.515
4.668
1,029,802
+0.14(+3.16%)
Jul 07, 2023
4.544
4.630
4.492
4.525
1,498,000
+0.03(+0.64%)
Jul 06, 2023
4.420
4.496
4.339
4.496
510,593
+0.03(+0.64%)
Jul 05, 2023
4.420
4.477
4.391
4.468
811,579
+0.08(+1.74%)
Jul 03, 2023
4.430
4.558
4.391
4.391
832,679
+0.01(+0.22%)
Jun 30, 2023
4.420
4.468
4.363
4.382
1,280,419
-0.03(-0.65%)
Jun 29, 2023
4.401
4.458
4.349
4.411
696,952
-0.04(-0.86%)
Jun 28, 2023
4.401
4.449
4.344
4.449
612,749
+0.06(+1.30%)
Jun 27, 2023
4.268
4.444
4.268
4.391
1,133,813
+0.14(+3.36%)
Jun 26, 2023
4.268
4.320
4.244
4.249
530,572
-0.02(-0.45%)
Jun 23, 2023
4.258
4.268
4.187
4.268
512,225
-0.02(-0.44%)
Jun 22, 2023
4.325
4.325
4.261
4.287
505,883
-0.04(-0.88%)
Jun 21, 2023
4.334
4.368
4.287
4.325
745,970
+0.00(+0.00%)
Jun 20, 2023
4.353
4.353
4.163
4.325
1,024,675
-0.03(-0.66%)
Jun 16, 2023
4.401
4.401
4.306
4.353
1,471,441
-0.02(-0.44%)
Jun 15, 2023
4.363
4.434
4.339
4.372
681,415
+0.49(+12.50%)
May 08, 2023
3.839
3.925
3.801
3.887
593,618
+0.07(+1.75%)
May 05, 2023
3.725
3.868
3.687
3.820
362,648
+0.15(+4.16%)
May 04, 2023
3.744
3.810
3.668
3.668
403,971
-0.03(-0.77%)
May 03, 2023
3.687
3.753
3.658
3.696
326,570
+0.02(+0.52%)
May 02, 2023
3.820
3.858
3.639
3.677
764,849
-0.16(-4.22%)
May 01, 2023
3.801
3.849
3.782
3.839
416,563
+0.05(+1.26%)
Apr 28, 2023
3.715
3.853
3.715
3.791
527,126
+0.07(+1.79%)
Apr 27, 2023
3.629
3.782
3.606
3.725
568,934
+0.12(+3.44%)
Apr 26, 2023
3.544
3.658
3.534
3.601
767,165
+0.10(+3.00%)
Apr 25, 2023
3.525
3.544
3.458
3.496
546,521
-0.03(-0.81%)
Apr 24, 2023
3.572
3.610
3.506
3.525
796,270
-0.05(-1.33%)
Apr 21, 2023
3.648
3.648
3.553
3.572
701,902
-0.09(-2.34%)
Apr 20, 2023
3.648
3.691
3.601
3.658
531,974
+0.01(+0.26%)
Apr 19, 2023
3.563
3.696
3.563
3.648
518,085
+0.02(+0.52%)
Apr 18, 2023
3.725
3.771
3.601
3.629
1,363,553
-0.10(-2.56%)
Apr 17, 2023
3.629
3.777
3.620
3.725
886,364
+0.12(+3.44%)
Apr 14, 2023
3.648
3.715
3.563
3.601
813,083
-0.02(-0.53%)
Apr 13, 2023
3.658
3.701
3.610
3.620
725,072
+0.02(+0.53%)
Apr 12, 2023
3.687
3.715
3.582
3.601
1,257,798
-0.01(-0.40%)
Apr 11, 2023
3.579
3.683
3.579
3.615
1,382,331
+0.04(+1.01%)
Apr 10, 2023
3.606
3.633
3.543
3.579
1,109,377
+0.01(+0.25%)
Apr 06, 2023
3.543
3.615
3.525
3.570
1,316,153
+0.03(+0.76%)
Apr 05, 2023
3.678
3.687
3.475
3.543
1,380,120
-0.12(-3.20%)
Apr 04, 2023
3.841
3.863
3.624
3.660
607,302
-0.11(-2.87%)
Apr 03, 2023
3.795
3.913
3.723
3.768
842,993
+0.01(+0.24%)
Mar 31, 2023
3.813
3.877
3.723
3.759
941,409
-0.03(-0.71%)
Mar 30, 2023
3.732
3.841
3.714
3.786
605,721
+0.10(+2.69%)
Mar 29, 2023
3.687
3.723
3.651
3.687
422,659
+0.03(+0.74%)
Mar 28, 2023
3.732
3.732
3.624
3.660
731,814
-0.04(-0.98%)
Mar 27, 2023
3.597
3.750
3.597
3.696
923,184
+0.10(+2.76%)
Mar 24, 2023
3.552
3.615
3.534
3.597
801,596
+0.02(+0.50%)
Mar 23, 2023
3.651
3.692
3.561
3.579
1,397,860
+0.03(+0.76%)
Mar 22, 2023
3.651
3.705
3.552
3.552
899,996
-0.07(-1.99%)
Mar 21, 2023
3.615
3.741
3.593
3.624
1,302,299
+0.07(+2.03%)
Mar 20, 2023
3.372
3.611
3.363
3.552
1,334,497
+0.18(+5.35%)
Mar 17, 2023
3.417
3.615
3.372
3.372
2,335,652
-0.05(-1.58%)
Mar 16, 2023
3.444
3.489
3.200
3.426
2,075,506
-0.03(-0.78%)
Mar 15, 2023
3.931
3.931
3.214
3.453
3,460,858
-0.60(-14.70%)
Mar 14, 2023
4.129
4.201
3.980
4.048
1,194,103
-0.02(-0.44%)
Mar 13, 2023
4.138
4.138
3.994
4.066
1,090,773
-0.05(-1.10%)
Mar 10, 2023
4.165
4.206
4.079
4.111
1,109,029
-0.08(-1.94%)
Mar 09, 2023
4.399
4.454
4.111
4.192
1,250,071
-0.26(-5.87%)
Mar 08, 2023
4.399
4.481
4.309
4.454
962,911
+0.02(+0.41%)
Mar 07, 2023
4.562
4.571
4.345
4.436
998,236
-0.16(-3.53%)
Mar 06, 2023
4.607
4.625
4.545
4.598
564,483
-0.03(-0.58%)
Mar 03, 2023
4.616
4.661
4.589
4.625
298,038
+0.01(+0.20%)
Mar 02, 2023
4.607
4.634
4.553
4.616
439,471
-0.03(-0.58%)
Mar 01, 2023
4.661
4.715
4.607
4.643
702,261
+0.07(+1.58%)
Feb 28, 2023
4.634
4.637
4.544
4.571
740,649
-0.07(-1.55%)
Feb 27, 2023
4.787
4.787
4.580
4.643
711,657
-0.11(-2.28%)
Feb 24, 2023
4.787
4.805
4.665
4.751
1,368,356
-0.10(-2.04%)
Feb 23, 2023
4.886
4.922
4.805
4.850
517,885
+0.02(+0.37%)
Feb 22, 2023
4.832
4.886
4.796
4.832
538,103
-0.02(-0.37%)
Feb 21, 2023
4.868
4.895
4.742
4.850
838,537
-0.12(-2.36%)
Feb 17, 2023
4.976
5.040
4.877
4.967
1,047,733
-0.07(-1.43%)
Feb 16, 2023
5.202
5.202
5.017
5.040
1,225,861
-0.14(-2.61%)
Feb 15, 2023
5.094
5.229
5.040
5.175
1,065,144
+0.08(+1.59%)
Feb 14, 2023
5.058
5.094
4.994
5.094
727,882
+0.04(+0.71%)
Feb 13, 2023
5.076
5.080
4.994
5.058
452,163
+0.00(+0.00%)
Feb 10, 2023
5.139
5.139
4.985
5.058
760,118
-0.12(-2.26%)
Feb 09, 2023
5.184
5.292
5.139
5.175
1,264,987
+0.09(+1.77%)
Feb 08, 2023
4.976
5.139
4.963
5.085
798,117
+0.06(+1.26%)
Feb 07, 2023
5.094
5.094
4.945
5.021
957,036
-0.04(-0.71%)
Feb 06, 2023
5.067
5.121
4.967
5.058
984,357
-0.05(-0.88%)
Feb 03, 2023
5.175
5.238
5.085
5.103
1,148,431
-0.05(-0.88%)
Feb 02, 2023
5.319
5.335
5.031
5.148
1,208,547
-0.05(-1.04%)
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.