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
Iqiyi Inc ADR
(NQ:
IQ
)
4.130
+0.030 (+0.73%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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
4.950
4.980
4.810
4.850
5,699,061
-0.22(-4.34%)
Apr 29, 2024
4.990
5.070
4.930
5.070
6,307,437
+0.08(+1.60%)
Apr 26, 2024
4.950
5.095
4.890
4.990
10,288,609
+0.17(+3.53%)
Apr 25, 2024
4.720
4.840
4.640
4.820
6,503,105
+0.00(+0.00%)
Apr 24, 2024
4.660
4.820
4.620
4.820
9,226,146
+0.24(+5.24%)
Apr 23, 2024
4.310
4.620
4.310
4.580
9,471,349
+0.28(+6.51%)
Apr 22, 2024
4.060
4.350
4.040
4.300
8,134,930
+0.21(+5.13%)
Apr 19, 2024
4.100
4.150
4.045
4.090
5,884,528
-0.11(-2.62%)
Apr 18, 2024
4.230
4.240
4.150
4.200
4,181,073
+0.03(+0.72%)
Apr 17, 2024
4.120
4.215
4.035
4.170
6,654,929
+0.07(+1.71%)
Apr 16, 2024
4.030
4.130
3.950
4.100
7,366,373
+0.01(+0.24%)
Apr 15, 2024
4.060
4.310
4.060
4.090
8,136,563
-0.03(-0.73%)
Apr 12, 2024
4.340
4.340
4.080
4.120
7,516,349
-0.28(-6.36%)
Apr 11, 2024
4.390
4.450
4.290
4.400
4,607,491
-0.04(-0.90%)
Apr 10, 2024
4.440
4.490
4.400
4.440
3,415,473
-0.04(-0.89%)
Apr 09, 2024
4.320
4.510
4.300
4.480
5,803,515
+0.16(+3.70%)
Apr 08, 2024
4.430
4.580
4.280
4.320
10,442,244
-0.17(-3.79%)
Apr 05, 2024
4.300
4.505
4.230
4.490
7,280,634
+0.19(+4.42%)
Apr 04, 2024
4.320
4.350
4.205
4.300
5,822,877
-0.01(-0.23%)
Apr 03, 2024
4.300
4.350
4.230
4.310
6,059,222
-0.06(-1.37%)
Apr 02, 2024
4.290
4.390
4.210
4.370
6,904,738
+0.08(+1.86%)
Apr 01, 2024
4.310
4.370
4.270
4.290
6,557,873
+0.06(+1.42%)
Mar 28, 2024
4.040
4.215
4.210
4.230
8,126,603
+0.20(+4.96%)
Mar 27, 2024
4.050
4.050
3.980
4.030
5,934,642
-0.01(-0.25%)
Mar 26, 2024
4.050
4.110
4.000
4.040
5,179,101
-0.02(-0.49%)
Mar 25, 2024
4.070
4.080
4.015
4.060
3,142,106
+0.02(+0.50%)
Mar 22, 2024
4.040
4.145
3.960
4.040
7,511,291
-0.03(-0.74%)
Mar 21, 2024
4.110
4.220
4.070
4.070
4,995,677
-0.09(-2.16%)
Mar 20, 2024
4.000
4.160
3.995
4.160
6,772,789
+0.21(+5.32%)
Mar 19, 2024
3.900
3.990
3.850
3.950
5,448,635
-0.03(-0.75%)
Mar 18, 2024
4.090
4.090
3.940
3.980
5,454,247
-0.02(-0.50%)
Mar 15, 2024
4.000
4.050
3.965
4.000
5,122,802
+0.00(+0.00%)
Mar 14, 2024
4.110
4.110
3.960
4.000
6,799,420
-0.16(-3.85%)
Mar 13, 2024
4.260
4.360
4.150
4.160
6,970,930
-0.14(-3.26%)
Mar 12, 2024
4.140
4.340
4.105
4.300
10,807,463
+0.23(+5.65%)
Mar 11, 2024
4.050
4.175
4.020
4.070
7,397,750
+0.13(+3.30%)
Mar 08, 2024
3.800
3.990
3.780
3.940
10,376,742
+0.17(+4.51%)
Mar 07, 2024
3.670
3.790
3.650
3.770
5,926,877
+0.04(+0.94%)
Mar 06, 2024
3.570
3.758
3.570
3.735
10,994,586
+0.28(+8.26%)
Mar 05, 2024
3.580
3.600
3.400
3.450
14,673,827
-0.19(-5.22%)
Mar 04, 2024
3.820
3.820
3.600
3.640
11,763,180
-0.18(-4.71%)
Mar 01, 2024
3.780
3.856
3.750
3.820
9,617,819
+0.13(+3.52%)
Feb 29, 2024
3.700
3.905
3.620
3.690
17,188,696
+0.02(+0.54%)
Feb 28, 2024
3.890
3.950
3.570
3.670
21,195,956
+0.00(+0.00%)
Feb 27, 2024
3.620
3.720
3.550
3.670
12,184,105
+0.16(+4.56%)
Feb 26, 2024
3.520
3.520
3.455
3.510
6,350,548
+0.00(+0.00%)
Feb 23, 2024
3.570
3.630
3.450
3.510
8,805,192
-0.10(-2.77%)
Feb 22, 2024
3.610
3.650
3.500
3.610
8,872,807
-0.01(-0.28%)
Feb 21, 2024
3.650
3.670
3.590
3.620
5,819,154
+0.03(+0.84%)
Feb 20, 2024
3.550
3.640
3.530
3.590
6,590,767
+0.00(+0.00%)
Feb 16, 2024
3.690
3.760
3.590
3.590
5,024,215
+0.00(+0.00%)
Feb 15, 2024
3.530
3.600
3.515
3.590
5,905,688
+0.09(+2.57%)
Feb 14, 2024
3.370
3.520
3.360
3.500
6,897,909
+0.23(+7.03%)
Feb 13, 2024
3.410
3.460
3.250
3.270
7,993,571
-0.22(-6.30%)
Feb 12, 2024
3.400
3.540
3.400
3.490
5,308,664
+0.10(+2.95%)
Feb 09, 2024
3.380
3.410
3.280
3.390
3,825,833
+0.02(+0.59%)
Feb 08, 2024
3.460
3.470
3.350
3.370
6,036,623
-0.07(-2.03%)
Feb 07, 2024
3.490
3.540
3.360
3.440
9,576,117
-0.12(-3.37%)
Feb 06, 2024
3.350
3.630
3.340
3.560
15,577,293
+0.39(+12.30%)
Feb 05, 2024
3.230
3.230
3.060
3.170
12,112,175
-0.10(-3.06%)
Feb 02, 2024
3.220
3.280
3.170
3.270
6,858,518
-0.02(-0.61%)
Feb 01, 2024
3.410
3.410
3.220
3.290
6,833,703
-0.06(-1.79%)
Jan 31, 2024
3.340
3.460
3.310
3.350
7,941,815
-0.01(-0.30%)
Jan 30, 2024
3.400
3.400
3.330
3.360
6,136,194
-0.10(-2.89%)
Jan 29, 2024
3.560
3.575
3.420
3.460
7,360,455
-0.07(-1.98%)
Jan 26, 2024
3.510
3.609
3.470
3.530
6,891,156
-0.05(-1.40%)
Jan 25, 2024
3.670
3.710
3.550
3.580
9,142,128
-0.09(-2.45%)
Jan 24, 2024
3.880
3.920
3.630
3.670
14,190,128
-0.02(-0.54%)
Jan 23, 2024
3.790
3.950
3.670
3.690
14,459,408
+0.05(+1.37%)
Jan 22, 2024
3.520
3.710
3.435
3.640
14,882,530
-0.02(-0.55%)
Jan 19, 2024
3.670
3.720
3.515
3.660
19,287,946
-0.08(-2.14%)
Jan 18, 2024
4.060
4.125
3.620
3.740
23,846,740
-0.27(-6.73%)
Jan 17, 2024
4.040
4.075
3.950
4.010
9,852,391
-0.16(-3.84%)
Jan 16, 2024
4.400
4.400
4.110
4.170
11,653,747
-0.29(-6.50%)
Jan 12, 2024
4.420
4.600
4.420
4.460
5,526,446
-0.03(-0.67%)
Jan 11, 2024
4.450
4.530
4.360
4.490
7,304,215
+0.08(+1.81%)
Jan 10, 2024
4.470
4.550
4.400
4.410
7,635,846
-0.07(-1.56%)
Jan 09, 2024
4.500
4.555
4.425
4.480
6,927,011
-0.07(-1.54%)
Jan 08, 2024
4.600
4.600
4.450
4.550
9,705,792
-0.14(-2.99%)
Jan 05, 2024
4.720
4.840
4.660
4.690
5,424,805
-0.05(-1.05%)
Jan 04, 2024
4.740
4.840
4.720
4.740
4,375,824
-0.05(-1.04%)
Jan 03, 2024
4.750
4.800
4.720
4.790
7,225,621
-0.01(-0.21%)
Jan 02, 2024
4.760
4.890
4.700
4.800
5,896,415
-0.08(-1.64%)
Dec 29, 2023
4.800
5.020
4.780
4.880
9,112,646
+0.08(+1.67%)
Dec 28, 2023
4.810
4.940
4.790
4.800
6,437,036
+0.08(+1.69%)
Dec 27, 2023
4.700
4.770
4.671
4.720
3,435,255
+0.01(+0.21%)
Dec 26, 2023
4.670
4.775
4.660
4.710
5,794,216
+0.04(+0.86%)
Dec 22, 2023
4.620
4.690
4.555
4.670
7,645,050
-0.06(-1.27%)
Dec 21, 2023
4.730
4.770
4.650
4.730
8,240,192
+0.12(+2.60%)
Dec 20, 2023
4.600
4.770
4.580
4.610
7,427,010
-0.09(-1.91%)
Dec 19, 2023
4.610
4.750
4.560
4.700
5,909,708
+0.07(+1.51%)
Dec 18, 2023
4.610
4.680
4.535
4.630
8,163,248
-0.05(-1.07%)
Dec 15, 2023
4.750
4.800
4.660
4.680
6,702,413
+0.02(+0.43%)
Dec 14, 2023
4.650
4.780
4.630
4.660
6,824,663
+0.02(+0.43%)
Dec 13, 2023
4.620
4.650
4.450
4.640
7,150,610
+0.00(+0.00%)
Dec 12, 2023
4.590
4.690
4.570
4.640
6,362,086
+0.07(+1.53%)
Dec 11, 2023
4.640
4.640
4.495
4.570
6,795,281
+0.01(+0.22%)
Dec 08, 2023
4.610
4.620
4.485
4.560
7,889,402
-0.04(-0.87%)
Dec 07, 2023
4.550
4.750
4.520
4.600
11,164,278
+0.18(+4.07%)
Dec 06, 2023
4.500
4.650
4.420
4.420
7,578,296
+0.01(+0.23%)
Dec 05, 2023
4.410
4.500
4.330
4.410
7,633,701
-0.05(-1.12%)
Dec 04, 2023
4.310
4.520
4.270
4.460
8,213,039
+0.06(+1.36%)
Dec 01, 2023
4.420
4.470
4.265
4.400
8,459,706
-0.09(-2.00%)
Nov 30, 2023
4.540
4.590
4.410
4.490
11,054,447
+0.00(+0.00%)
Nov 29, 2023
4.550
4.650
4.400
4.490
9,594,543
-0.15(-3.23%)
Nov 28, 2023
4.660
4.730
4.560
4.640
8,837,278
-0.05(-1.07%)
Nov 27, 2023
4.860
4.870
4.660
4.690
8,308,156
-0.06(-1.26%)
Nov 24, 2023
4.690
4.810
4.650
4.750
4,749,940
+0.00(+0.00%)
Nov 22, 2023
4.820
4.880
4.650
4.750
8,883,439
+0.00(+0.00%)
Nov 21, 2023
4.660
4.870
4.600
4.750
26,146,824
-0.48(-9.18%)
Nov 20, 2023
5.190
5.360
5.050
5.230
15,693,507
+0.15(+2.95%)
Nov 17, 2023
5.030
5.155
4.945
5.080
6,889,481
+0.05(+0.99%)
Nov 16, 2023
5.080
5.102
4.850
5.030
10,598,717
-0.22(-4.19%)
Nov 15, 2023
5.100
5.460
5.090
5.250
12,503,155
+0.27(+5.42%)
Nov 14, 2023
5.000
5.030
4.900
4.980
8,806,352
+0.10(+2.05%)
Nov 13, 2023
4.900
5.000
4.850
4.880
3,534,423
+0.05(+1.04%)
Nov 10, 2023
4.800
4.830
4.735
4.830
4,095,421
-0.02(-0.41%)
Nov 09, 2023
5.010
5.020
4.805
4.850
7,227,409
-0.12(-2.41%)
Nov 08, 2023
4.960
5.040
4.920
4.970
6,991,562
+0.01(+0.20%)
Nov 07, 2023
5.030
5.140
4.910
4.960
10,685,324
+0.04(+0.81%)
Nov 06, 2023
5.140
5.219
4.860
4.920
7,621,103
-0.07(-1.40%)
Nov 03, 2023
4.980
5.100
4.940
4.990
9,985,794
+0.17(+3.53%)
Nov 02, 2023
4.780
4.900
4.733
4.820
7,201,511
+0.16(+3.43%)
Nov 01, 2023
4.600
4.680
4.510
4.660
4,519,081
+0.00(+0.00%)
Oct 31, 2023
4.780
4.820
4.530
4.660
8,345,227
-0.16(-3.32%)
Oct 30, 2023
5.010
5.050
4.750
4.820
6,234,821
+0.02(+0.42%)
Oct 27, 2023
4.830
5.015
4.790
4.800
10,724,998
+0.11(+2.35%)
Oct 26, 2023
4.690
4.800
4.630
4.690
6,504,814
+0.05(+1.08%)
Oct 25, 2023
4.730
4.830
4.600
4.640
6,119,327
-0.15(-3.13%)
Oct 24, 2023
4.550
5.030
4.550
4.790
12,460,492
+0.24(+5.27%)
Oct 23, 2023
4.520
4.570
4.390
4.550
4,613,692
-0.05(-1.09%)
Oct 20, 2023
4.490
4.670
4.430
4.600
10,346,204
+0.10(+2.22%)
Oct 19, 2023
4.520
4.565
4.460
4.500
5,125,435
-0.08(-1.75%)
Oct 18, 2023
4.630
4.760
4.510
4.580
8,185,378
-0.07(-1.51%)
Oct 17, 2023
4.690
4.790
4.635
4.650
8,877,732
-0.12(-2.52%)
Oct 16, 2023
4.730
4.845
4.570
4.770
4,092,103
-0.03(-0.63%)
Oct 13, 2023
4.690
4.820
4.625
4.800
5,274,501
+0.05(+1.05%)
Oct 12, 2023
5.010
5.080
4.665
4.750
6,272,180
-0.24(-4.81%)
Oct 11, 2023
5.000
5.180
4.950
4.990
8,538,301
+0.05(+1.01%)
Oct 10, 2023
4.750
5.040
4.750
4.940
8,918,178
+0.23(+4.88%)
Oct 09, 2023
4.700
4.750
4.620
4.710
3,688,170
-0.04(-0.84%)
Oct 06, 2023
4.580
4.865
4.580
4.750
6,897,414
+0.19(+4.17%)
Oct 05, 2023
4.460
4.610
4.450
4.560
6,377,545
+0.09(+2.01%)
Oct 04, 2023
4.480
4.550
4.380
4.470
7,614,704
-0.01(-0.22%)
Oct 03, 2023
4.580
4.645
4.380
4.480
7,800,933
-0.22(-4.68%)
Oct 02, 2023
4.710
4.750
4.650
4.700
3,264,641
-0.04(-0.84%)
Sep 29, 2023
4.790
4.850
4.710
4.740
3,718,745
+0.10(+2.16%)
Sep 28, 2023
4.670
4.710
4.595
4.640
5,534,143
-0.11(-2.32%)
Sep 27, 2023
4.860
4.880
4.665
4.750
5,677,319
-0.05(-1.04%)
Sep 26, 2023
4.670
4.949
4.670
4.800
7,492,353
+0.01(+0.21%)
Sep 25, 2023
4.600
4.790
4.745
4.790
5,144,041
+0.03(+0.63%)
Sep 22, 2023
4.845
4.960
4.755
4.760
4,694,306
+0.13(+2.81%)
Sep 21, 2023
4.540
4.680
4.500
4.630
6,412,424
-0.04(-0.86%)
Sep 20, 2023
4.700
4.850
4.670
4.670
6,493,299
-0.13(-2.71%)
Sep 19, 2023
4.770
4.820
4.650
4.800
5,345,903
+0.01(+0.21%)
Sep 18, 2023
4.740
4.850
4.610
4.790
7,093,868
+0.04(+0.84%)
Sep 15, 2023
4.780
4.810
4.680
4.750
3,841,170
-0.01(-0.21%)
Sep 14, 2023
4.640
4.860
4.620
4.760
6,483,837
+0.16(+3.48%)
Sep 13, 2023
4.590
4.710
4.495
4.600
9,855,561
-0.01(-0.22%)
Sep 12, 2023
4.720
4.790
4.575
4.610
8,932,293
-0.08(-1.71%)
Sep 11, 2023
4.740
4.790
4.640
4.690
5,445,443
+0.06(+1.30%)
Sep 08, 2023
4.780
4.780
4.560
4.630
6,373,190
-0.13(-2.73%)
Sep 07, 2023
4.740
4.760
4.600
4.760
6,182,324
-0.14(-2.86%)
Sep 06, 2023
4.980
5.050
4.880
4.900
3,826,465
-0.05(-1.01%)
Sep 05, 2023
5.080
5.180
4.920
4.950
6,206,872
-0.16(-3.13%)
Sep 01, 2023
5.090
5.500
5.090
5.110
11,555,507
+0.07(+1.39%)
Aug 31, 2023
4.910
5.090
4.900
5.040
8,021,089
+0.07(+1.41%)
Aug 30, 2023
4.900
5.020
4.840
4.970
5,021,941
+0.03(+0.61%)
Aug 29, 2023
4.950
5.180
4.870
4.940
12,403,005
+0.14(+2.92%)
Aug 28, 2023
4.640
4.845
4.630
4.800
8,717,317
+0.17(+3.67%)
Aug 25, 2023
4.750
4.750
4.530
4.630
8,927,864
-0.09(-1.91%)
Aug 24, 2023
4.760
4.860
4.660
4.720
14,442,045
+0.03(+0.64%)
Aug 23, 2023
4.940
4.940
4.480
4.690
23,354,040
-0.20(-4.09%)
Aug 22, 2023
5.230
5.240
4.750
4.890
17,252,628
-0.31(-5.96%)
Aug 21, 2023
5.140
5.250
5.050
5.200
9,183,386
-0.04(-0.76%)
Aug 18, 2023
5.380
5.480
5.170
5.240
10,943,307
-0.30(-5.42%)
Aug 17, 2023
5.680
5.680
5.505
5.540
6,759,793
+0.04(+0.73%)
Aug 16, 2023
5.510
5.570
5.410
5.500
7,543,993
-0.13(-2.31%)
Aug 15, 2023
5.660
5.710
5.530
5.630
7,105,211
-0.12(-2.09%)
Aug 14, 2023
5.780
5.780
5.500
5.750
5,157,561
-0.08(-1.37%)
Aug 11, 2023
5.830
5.895
5.740
5.830
5,442,829
-0.14(-2.35%)
Aug 10, 2023
6.140
6.470
5.950
5.970
13,683,660
+0.01(+0.17%)
Aug 09, 2023
6.070
6.145
5.880
5.960
5,293,168
+0.02(+0.34%)
Aug 08, 2023
5.780
5.970
5.720
5.940
5,287,498
-0.08(-1.33%)
Aug 07, 2023
5.980
6.040
5.840
6.020
5,220,245
+0.00(+0.00%)
Aug 04, 2023
6.200
6.280
6.020
6.020
6,694,002
-0.11(-1.79%)
Aug 03, 2023
5.990
6.270
5.910
6.130
10,433,310
+0.37(+6.42%)
Aug 02, 2023
5.890
5.950
5.650
5.760
10,799,513
-0.36(-5.88%)
Aug 01, 2023
6.170
6.360
6.030
6.120
10,417,156
-0.22(-3.47%)
Jul 31, 2023
6.170
6.395
6.090
6.340
13,136,294
+0.02(+0.32%)
Jul 28, 2023
5.850
6.370
5.845
6.320
26,298,084
+0.74(+13.26%)
Jul 27, 2023
5.520
5.690
5.290
5.580
13,445,099
+0.23(+4.30%)
Jul 26, 2023
5.260
5.450
5.230
5.350
11,301,597
+0.08(+1.52%)
Jul 25, 2023
5.400
5.570
5.250
5.270
7,382,226
-0.09(-1.68%)
Jul 24, 2023
4.950
5.460
4.900
5.360
15,763,859
+0.35(+6.99%)
Jul 21, 2023
5.140
5.168
5.000
5.010
4,489,354
-0.06(-1.18%)
Jul 20, 2023
5.110
5.136
4.990
5.070
7,647,632
-0.19(-3.61%)
Jul 19, 2023
5.150
5.430
5.110
5.260
13,285,296
+0.27(+5.41%)
Jul 18, 2023
5.210
5.210
4.960
4.990
15,674,742
-0.31(-5.85%)
Jul 17, 2023
5.300
5.350
5.200
5.300
6,663,193
-0.09(-1.67%)
Jul 14, 2023
5.530
5.580
5.350
5.390
15,933,553
-0.31(-5.44%)
Jul 13, 2023
5.720
5.835
5.530
5.700
16,431,741
+0.00(+0.00%)
Jul 12, 2023
5.430
5.780
5.410
5.700
19,246,180
+0.47(+8.99%)
Jul 11, 2023
5.150
5.300
5.121
5.230
6,667,306
+0.11(+2.15%)
Jul 10, 2023
5.100
5.190
5.020
5.120
8,522,393
-0.04(-0.78%)
Jul 07, 2023
5.120
5.295
5.090
5.160
6,402,154
+0.10(+1.98%)
Jul 06, 2023
5.160
5.200
4.990
5.060
11,101,462
-0.23(-4.35%)
Jul 05, 2023
5.300
5.360
5.190
5.290
8,260,473
-0.11(-2.04%)
Jul 03, 2023
5.500
5.545
5.370
5.400
5,206,521
+0.06(+1.12%)
Jun 30, 2023
5.220
5.380
5.190
5.340
8,781,723
+0.19(+3.69%)
Jun 29, 2023
5.070
5.230
4.960
5.150
13,327,080
-0.09(-1.72%)
Jun 28, 2023
5.190
5.245
5.040
5.240
10,691,083
-0.05(-0.95%)
Jun 27, 2023
5.200
5.350
5.180
5.290
8,519,813
+0.21(+4.13%)
Jun 26, 2023
5.010
5.180
5.010
5.080
6,596,072
+0.08(+1.60%)
Jun 23, 2023
5.040
5.085
4.950
5.000
7,971,094
-0.13(-2.53%)
Jun 22, 2023
5.240
5.260
5.080
5.130
9,504,586
-0.20(-3.75%)
Jun 21, 2023
5.250
5.390
5.170
5.330
15,063,903
+0.01(+0.19%)
Jun 20, 2023
5.320
5.440
5.250
5.320
13,819,968
-0.18(-3.27%)
Jun 16, 2023
5.570
5.680
5.410
5.500
12,926,977
+0.00(+0.00%)
Jun 15, 2023
5.330
5.535
5.265
5.500
21,454,806
+0.27(+5.16%)
Jun 14, 2023
5.000
5.320
5.000
5.230
13,273,690
+0.20(+3.98%)
Jun 13, 2023
4.850
5.230
4.838
5.030
16,607,348
+0.36(+7.71%)
Jun 12, 2023
4.970
4.970
4.580
4.670
19,559,904
-0.25(-5.08%)
Jun 09, 2023
5.110
5.190
4.910
4.920
21,280,860
-0.13(-2.57%)
Jun 08, 2023
4.900
5.145
4.855
5.050
16,114,485
+0.27(+5.65%)
Jun 07, 2023
4.750
5.030
4.700
4.780
10,290,503
+0.03(+0.63%)
Jun 06, 2023
4.370
4.890
4.345
4.750
15,730,984
+0.34(+7.71%)
Jun 05, 2023
4.480
4.490
4.350
4.410
4,743,856
-0.04(-0.90%)
Jun 02, 2023
4.420
4.615
4.390
4.450
13,765,565
+0.27(+6.46%)
Jun 01, 2023
4.060
4.295
4.030
4.180
16,492,414
+0.12(+2.96%)
May 31, 2023
4.180
4.220
3.940
4.060
11,683,421
-0.17(-4.02%)
May 30, 2023
4.510
4.560
4.120
4.230
12,424,437
-0.27(-6.00%)
May 26, 2023
4.580
4.600
4.420
4.500
7,056,948
+0.01(+0.22%)
May 25, 2023
4.600
4.630
4.420
4.490
7,645,035
-0.14(-3.02%)
May 24, 2023
4.700
4.720
4.400
4.630
15,889,053
-0.10(-2.11%)
May 23, 2023
4.780
4.900
4.665
4.730
13,515,356
-0.19(-3.86%)
May 22, 2023
5.070
5.270
4.910
4.920
13,764,285
-0.04(-0.81%)
May 19, 2023
5.190
5.190
4.920
4.960
15,842,425
-0.28(-5.34%)
May 18, 2023
5.450
5.455
5.160
5.240
11,874,115
-0.21(-3.85%)
May 17, 2023
5.540
5.600
5.425
5.450
13,732,513
-0.04(-0.82%)
May 16, 2023
6.250
6.250
5.370
5.495
24,473,400
-0.47(-7.96%)
May 15, 2023
6.000
6.080
5.740
5.970
22,726,160
+0.31(+5.48%)
May 12, 2023
5.760
5.910
5.580
5.660
9,638,453
-0.13(-2.25%)
May 11, 2023
5.590
5.850
5.545
5.790
8,589,059
+0.20(+3.58%)
May 10, 2023
5.770
5.850
5.500
5.590
11,290,656
-0.22(-3.79%)
May 09, 2023
5.720
5.860
5.660
5.810
4,761,944
-0.11(-1.86%)
May 08, 2023
6.030
6.055
5.805
5.920
5,951,081
-0.09(-1.50%)
May 05, 2023
6.020
6.215
5.900
6.010
7,518,057
+0.05(+0.84%)
May 04, 2023
5.910
6.195
5.825
5.960
8,451,296
+0.14(+2.41%)
May 03, 2023
5.760
5.910
5.590
5.820
7,293,544
+0.04(+0.69%)
May 02, 2023
6.020
6.020
5.633
5.780
6,948,911
-0.37(-6.02%)
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.