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
Dingdong [Cayman] Ltd ADR
(NY:
DDL
)
2.250
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 23, 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 23, 2024
2.130
2.330
1.980
2.250
1,294,614
+0.12(+5.63%)
May 22, 2024
1.950
2.139
1.950
2.130
1,209,213
+0.21(+10.94%)
May 21, 2024
1.850
1.950
1.830
1.920
641,148
+0.07(+3.78%)
May 20, 2024
1.790
1.870
1.760
1.850
681,040
+0.06(+3.35%)
May 17, 2024
1.890
1.905
1.750
1.790
890,439
-0.11(-5.79%)
May 16, 2024
1.880
1.940
1.840
1.900
679,957
-0.01(-0.52%)
May 15, 2024
1.820
1.922
1.750
1.910
1,276,640
+0.11(+6.11%)
May 14, 2024
1.850
1.940
1.770
1.800
1,104,379
-0.02(-1.10%)
May 13, 2024
2.040
2.060
1.700
1.820
3,124,899
-0.34(-15.74%)
May 10, 2024
1.930
2.170
1.930
2.160
1,692,318
+0.29(+15.51%)
May 09, 2024
1.700
1.930
1.700
1.870
1,095,704
+0.20(+11.98%)
May 08, 2024
1.670
1.780
1.660
1.670
505,588
+0.05(+3.09%)
May 07, 2024
1.560
1.730
1.550
1.620
612,420
+0.08(+5.19%)
May 06, 2024
1.500
1.560
1.500
1.540
176,228
+0.03(+1.99%)
May 03, 2024
1.480
1.590
1.480
1.510
520,991
+0.05(+3.42%)
May 02, 2024
1.410
1.490
1.400
1.460
362,246
+0.05(+3.55%)
May 01, 2024
1.350
1.440
1.350
1.410
213,461
+0.04(+2.92%)
Apr 30, 2024
1.320
1.370
1.320
1.370
172,295
+0.03(+2.24%)
Apr 29, 2024
1.280
1.355
1.280
1.340
278,851
+0.08(+6.35%)
Apr 26, 2024
1.240
1.380
1.240
1.260
613,873
+0.03(+2.44%)
Apr 25, 2024
1.200
1.250
1.200
1.230
58,521
+0.01(+0.82%)
Apr 24, 2024
1.250
1.260
1.180
1.220
118,404
+0.00(+0.00%)
Apr 23, 2024
1.120
1.240
1.120
1.220
374,935
+0.07(+6.09%)
Apr 22, 2024
1.190
1.190
1.150
1.150
87,175
+0.00(+0.00%)
Apr 19, 2024
1.120
1.185
1.100
1.150
200,017
+0.07(+6.48%)
Apr 18, 2024
1.170
1.200
1.080
1.080
445,585
-0.05(-4.42%)
Apr 17, 2024
1.140
1.200
1.120
1.130
226,091
+0.01(+0.89%)
Apr 16, 2024
1.180
1.180
1.120
1.120
155,643
-0.03(-2.61%)
Apr 15, 2024
1.240
1.240
1.140
1.150
149,246
-0.06(-4.96%)
Apr 12, 2024
1.310
1.310
1.110
1.210
598,542
-0.11(-8.33%)
Apr 11, 2024
1.310
1.360
1.300
1.320
123,060
+0.01(+0.76%)
Apr 10, 2024
1.400
1.400
1.270
1.310
84,070
+0.02(+1.55%)
Apr 09, 2024
1.310
1.330
1.280
1.290
106,567
-0.02(-1.53%)
Apr 08, 2024
1.270
1.360
1.270
1.310
135,211
+0.03(+2.34%)
Apr 05, 2024
1.290
1.310
1.260
1.280
63,773
+0.03(+2.40%)
Apr 04, 2024
1.390
1.390
1.250
1.250
146,988
-0.10(-7.41%)
Apr 03, 2024
1.260
1.400
1.250
1.350
297,909
+0.05(+3.85%)
Apr 02, 2024
1.200
1.320
1.200
1.300
157,010
+0.08(+6.56%)
Apr 01, 2024
1.220
1.250
1.200
1.220
61,457
+0.00(+0.00%)
Mar 28, 2024
1.220
1.215
1.215
1.220
156,202
+0.02(+1.67%)
Mar 27, 2024
1.180
1.220
1.175
1.200
91,233
+0.02(+1.69%)
Mar 26, 2024
1.200
1.250
1.180
1.180
145,180
-0.07(-5.60%)
Mar 25, 2024
1.160
1.265
1.150
1.250
302,154
+0.10(+8.70%)
Mar 22, 2024
1.200
1.205
1.150
1.150
360,947
-0.05(-4.17%)
Mar 21, 2024
1.230
1.250
1.200
1.200
197,662
-0.02(-1.64%)
Mar 20, 2024
1.230
1.240
1.210
1.220
189,383
+0.00(+0.00%)
Mar 19, 2024
1.260
1.260
1.200
1.220
235,467
-0.04(-3.17%)
Mar 18, 2024
1.300
1.330
1.260
1.260
237,777
-0.04(-3.08%)
Mar 15, 2024
1.310
1.350
1.250
1.300
177,051
+0.01(+0.78%)
Mar 14, 2024
1.390
1.390
1.260
1.290
307,727
-0.09(-6.52%)
Mar 13, 2024
1.490
1.490
1.360
1.380
353,991
-0.13(-8.61%)
Mar 12, 2024
1.500
1.570
1.480
1.510
334,747
+0.04(+2.72%)
Mar 11, 2024
1.400
1.490
1.400
1.470
404,188
+0.07(+5.00%)
Mar 08, 2024
1.340
1.410
1.340
1.400
216,186
+0.06(+4.48%)
Mar 07, 2024
1.370
1.400
1.310
1.340
280,671
-0.03(-2.19%)
Mar 06, 2024
1.290
1.400
1.267
1.370
472,847
+0.12(+9.60%)
Mar 05, 2024
1.280
1.320
1.200
1.250
444,580
-0.06(-4.58%)
Mar 04, 2024
1.170
1.330
1.150
1.310
895,148
+0.15(+12.93%)
Mar 01, 2024
1.190
1.230
1.115
1.160
244,039
+0.01(+0.87%)
Feb 29, 2024
1.220
1.250
1.111
1.150
2,377,868
-0.13(-10.16%)
Feb 28, 2024
1.230
1.350
1.170
1.280
548,194
+0.08(+6.67%)
Feb 27, 2024
1.130
1.247
1.130
1.200
447,252
+0.10(+9.09%)
Feb 26, 2024
1.130
1.180
1.090
1.100
365,072
-0.03(-2.65%)
Feb 23, 2024
1.130
1.140
1.090
1.130
551,139
-0.01(-0.88%)
Feb 22, 2024
1.150
1.160
1.100
1.140
350,957
+0.00(+0.00%)
Feb 21, 2024
1.230
1.240
1.120
1.140
301,144
-0.03(-2.56%)
Feb 20, 2024
1.240
1.289
1.160
1.170
338,673
-0.08(-6.40%)
Feb 16, 2024
1.220
1.270
1.200
1.250
284,567
+0.04(+3.31%)
Feb 15, 2024
1.250
1.250
1.170
1.210
383,283
-0.03(-2.42%)
Feb 14, 2024
1.300
1.300
1.240
1.240
162,367
-0.02(-1.59%)
Feb 13, 2024
1.380
1.380
1.240
1.260
255,594
-0.12(-8.70%)
Feb 12, 2024
1.280
1.400
1.280
1.380
89,337
+0.09(+6.98%)
Feb 09, 2024
1.310
1.320
1.285
1.290
70,586
-0.03(-2.27%)
Feb 08, 2024
1.290
1.360
1.270
1.320
151,027
-0.02(-1.49%)
Feb 07, 2024
1.400
1.400
1.300
1.340
320,570
-0.10(-6.94%)
Feb 06, 2024
1.420
1.470
1.411
1.440
94,107
+0.06(+4.35%)
Feb 05, 2024
1.380
1.410
1.351
1.380
142,592
-0.04(-2.82%)
Feb 02, 2024
1.400
1.460
1.380
1.420
174,029
+0.01(+0.71%)
Feb 01, 2024
1.420
1.460
1.380
1.410
104,426
+0.00(+0.00%)
Jan 31, 2024
1.300
1.470
1.300
1.410
345,992
+0.08(+6.02%)
Jan 30, 2024
1.530
1.530
1.325
1.330
302,036
-0.13(-8.90%)
Jan 29, 2024
1.370
1.530
1.330
1.460
600,929
+0.16(+12.31%)
Jan 26, 2024
1.310
1.350
1.290
1.300
182,222
-0.05(-3.70%)
Jan 25, 2024
1.350
1.350
1.300
1.350
167,813
+0.04(+3.05%)
Jan 24, 2024
1.300
1.390
1.275
1.310
548,260
+0.06(+4.80%)
Jan 23, 2024
1.210
1.260
1.210
1.250
146,764
+0.06(+5.04%)
Jan 22, 2024
1.150
1.235
1.150
1.190
184,765
-0.04(-3.25%)
Jan 19, 2024
1.180
1.295
1.160
1.230
337,791
+0.05(+4.24%)
Jan 18, 2024
1.090
1.260
1.085
1.180
453,107
+0.09(+8.26%)
Jan 17, 2024
1.120
1.140
1.065
1.090
580,156
-0.09(-7.63%)
Jan 16, 2024
1.260
1.250
1.170
1.180
346,217
-0.07(-5.60%)
Jan 12, 2024
1.260
1.320
1.205
1.250
374,826
-0.03(-2.34%)
Jan 11, 2024
1.200
1.300
1.200
1.280
301,245
+0.09(+7.56%)
Jan 10, 2024
1.280
1.320
1.180
1.190
560,934
-0.13(-9.85%)
Jan 09, 2024
1.380
1.410
1.310
1.320
337,660
-0.07(-5.04%)
Jan 08, 2024
1.480
1.500
1.380
1.390
461,282
-0.11(-7.33%)
Jan 05, 2024
1.520
1.600
1.490
1.500
360,008
-0.03(-1.96%)
Jan 04, 2024
1.500
1.590
1.470
1.530
369,108
+0.03(+2.00%)
Jan 03, 2024
1.510
1.520
1.460
1.500
223,971
+0.02(+1.35%)
Jan 02, 2024
1.500
1.510
1.450
1.480
330,337
-0.02(-1.33%)
Dec 29, 2023
1.520
1.530
1.460
1.500
766,656
-0.02(-1.32%)
Dec 28, 2023
1.590
1.600
1.500
1.520
771,513
-0.03(-1.94%)
Dec 27, 2023
1.560
1.630
1.520
1.550
545,738
-0.02(-1.27%)
Dec 26, 2023
1.560
1.690
1.540
1.570
659,568
+0.02(+1.29%)
Dec 22, 2023
1.600
1.720
1.520
1.550
624,340
-0.09(-5.49%)
Dec 21, 2023
1.620
1.680
1.580
1.640
286,276
+0.04(+2.50%)
Dec 20, 2023
1.590
1.675
1.520
1.600
432,472
+0.01(+0.63%)
Dec 19, 2023
1.510
1.630
1.510
1.590
344,264
+0.09(+6.00%)
Dec 18, 2023
1.690
1.690
1.480
1.500
892,230
-0.17(-10.18%)
Dec 15, 2023
1.740
1.750
1.670
1.670
427,168
-0.06(-3.47%)
Dec 14, 2023
1.790
1.820
1.720
1.730
356,008
-0.05(-2.81%)
Dec 13, 2023
1.710
1.780
1.660
1.780
408,673
+0.05(+2.89%)
Dec 12, 2023
1.750
1.760
1.700
1.730
214,186
+0.01(+0.58%)
Dec 11, 2023
1.860
1.870
1.695
1.720
447,214
-0.15(-8.02%)
Dec 08, 2023
1.870
1.920
1.850
1.870
156,188
-0.02(-1.06%)
Dec 07, 2023
1.980
2.000
1.875
1.890
247,965
-0.09(-4.55%)
Dec 06, 2023
2.010
2.061
1.970
1.980
178,289
-0.01(-0.50%)
Dec 05, 2023
2.040
2.090
1.970
1.990
178,398
-0.04(-1.97%)
Dec 04, 2023
2.040
2.100
2.010
2.030
344,106
+0.02(+1.00%)
Dec 01, 2023
2.110
2.125
1.965
2.010
490,604
-0.12(-5.63%)
Nov 30, 2023
2.190
2.190
2.100
2.130
298,101
+0.00(+0.00%)
Nov 29, 2023
2.320
2.340
2.130
2.130
529,110
-0.19(-8.19%)
Nov 28, 2023
2.170
2.379
2.150
2.320
387,107
+0.15(+6.91%)
Nov 27, 2023
2.160
2.180
2.105
2.170
154,589
-0.01(-0.46%)
Nov 24, 2023
2.140
2.200
2.090
2.180
183,131
+0.10(+4.81%)
Nov 22, 2023
2.080
2.100
2.040
2.080
120,201
-0.01(-0.48%)
Nov 21, 2023
2.120
2.205
2.055
2.090
490,816
-0.05(-2.34%)
Nov 20, 2023
2.060
2.175
1.990
2.140
627,927
+0.14(+7.00%)
Nov 17, 2023
2.000
2.050
1.920
2.000
479,116
+0.10(+5.26%)
Nov 16, 2023
2.030
2.038
1.900
1.900
266,574
-0.15(-7.32%)
Nov 15, 2023
2.070
2.110
1.980
2.050
487,661
+0.02(+0.99%)
Nov 14, 2023
2.020
2.050
1.985
2.030
227,233
+0.04(+2.01%)
Nov 13, 2023
1.990
2.010
1.950
1.990
106,304
+0.00(+0.00%)
Nov 10, 2023
1.890
2.005
1.860
1.990
133,183
+0.10(+5.29%)
Nov 09, 2023
1.980
2.020
1.880
1.890
108,329
-0.10(-5.03%)
Nov 08, 2023
1.870
2.020
1.850
1.990
200,458
+0.12(+6.42%)
Nov 07, 2023
1.930
1.935
1.870
1.870
94,760
-0.07(-3.61%)
Nov 06, 2023
1.970
1.980
1.900
1.940
98,187
-0.03(-1.52%)
Nov 03, 2023
1.990
2.060
1.970
1.970
244,635
-0.02(-1.01%)
Nov 02, 2023
2.000
2.000
1.930
1.990
133,751
+0.06(+3.11%)
Nov 01, 2023
1.990
2.020
1.890
1.930
183,997
-0.09(-4.46%)
Oct 31, 2023
1.950
2.020
1.950
2.020
206,173
+0.04(+2.02%)
Oct 30, 2023
1.940
1.980
1.880
1.980
179,394
+0.11(+5.88%)
Oct 27, 2023
1.870
1.910
1.840
1.870
80,474
+0.01(+0.54%)
Oct 26, 2023
1.800
1.880
1.800
1.860
153,076
+0.05(+2.76%)
Oct 25, 2023
1.840
1.865
1.810
1.810
69,773
-0.04(-2.16%)
Oct 24, 2023
1.810
2.018
1.810
1.850
418,732
+0.04(+2.21%)
Oct 23, 2023
1.810
1.840
1.780
1.810
74,853
-0.01(-0.55%)
Oct 20, 2023
1.960
1.960
1.810
1.820
205,228
-0.06(-3.19%)
Oct 19, 2023
1.900
1.945
1.850
1.880
183,753
-0.05(-2.59%)
Oct 18, 2023
1.970
1.980
1.930
1.930
105,629
-0.06(-3.02%)
Oct 17, 2023
1.950
2.000
1.950
1.990
159,830
+0.00(+0.00%)
Oct 16, 2023
1.900
2.025
1.900
1.990
268,454
+0.07(+3.65%)
Oct 13, 2023
1.940
1.945
1.850
1.920
146,801
+0.01(+0.52%)
Oct 12, 2023
2.000
2.038
1.860
1.910
165,791
-0.09(-4.50%)
Oct 11, 2023
2.030
2.050
1.965
2.000
196,630
+0.01(+0.50%)
Oct 10, 2023
1.930
2.010
1.930
1.990
270,108
+0.08(+4.19%)
Oct 09, 2023
1.960
1.970
1.881
1.910
186,397
-0.11(-5.45%)
Oct 06, 2023
2.010
2.030
1.970
2.020
122,537
+0.02(+1.00%)
Oct 05, 2023
1.990
2.025
1.940
2.000
382,264
+0.02(+1.01%)
Oct 04, 2023
1.900
1.990
1.880
1.980
150,209
+0.09(+4.76%)
Oct 03, 2023
2.000
2.030
1.820
1.890
504,670
-0.14(-6.90%)
Oct 02, 2023
1.970
2.030
1.951
2.030
160,309
+0.08(+4.10%)
Sep 29, 2023
1.970
2.002
1.930
1.950
219,892
+0.03(+1.56%)
Sep 28, 2023
1.880
1.940
1.880
1.920
195,522
+0.02(+1.05%)
Sep 27, 2023
1.910
1.940
1.870
1.900
179,846
+0.03(+1.60%)
Sep 26, 2023
1.840
1.929
1.840
1.870
253,797
+0.01(+0.54%)
Sep 25, 2023
1.720
1.870
1.860
1.860
131,530
+0.10(+5.68%)
Sep 22, 2023
1.780
1.790
1.742
1.760
117,271
+0.06(+3.53%)
Sep 21, 2023
1.670
1.730
1.660
1.700
204,007
+0.00(+0.00%)
Sep 20, 2023
1.760
1.775
1.680
1.700
441,329
-0.08(-4.49%)
Sep 19, 2023
1.790
1.840
1.750
1.780
183,929
-0.03(-1.66%)
Sep 18, 2023
1.800
1.820
1.760
1.810
193,064
+0.00(+0.00%)
Sep 15, 2023
1.880
1.895
1.800
1.810
308,340
-0.04(-2.16%)
Sep 14, 2023
1.960
2.000
1.820
1.850
557,404
-0.08(-4.15%)
Sep 13, 2023
1.940
1.980
1.900
1.930
357,161
-0.01(-0.52%)
Sep 12, 2023
1.880
1.975
1.850
1.940
348,877
+0.07(+3.74%)
Sep 11, 2023
1.740
1.910
1.740
1.870
586,052
+0.19(+11.31%)
Sep 08, 2023
1.670
1.710
1.650
1.680
204,073
+0.00(+0.00%)
Sep 07, 2023
1.660
1.720
1.600
1.680
508,998
-0.03(-1.75%)
Sep 06, 2023
1.810
1.830
1.700
1.710
1,019,822
-0.11(-6.04%)
Sep 05, 2023
1.890
1.900
1.800
1.820
423,228
-0.08(-4.21%)
Sep 01, 2023
1.860
1.960
1.800
1.900
2,188,452
-0.15(-7.32%)
Aug 31, 2023
2.000
2.100
1.985
2.050
566,363
+0.03(+1.49%)
Aug 30, 2023
2.000
2.070
1.950
2.020
541,044
+0.00(+0.00%)
Aug 29, 2023
2.160
2.210
1.988
2.020
1,480,225
-0.14(-6.48%)
Aug 28, 2023
2.000
2.251
2.000
2.160
642,726
+0.21(+10.77%)
Aug 25, 2023
1.910
1.990
1.910
1.950
243,869
+0.02(+1.04%)
Aug 24, 2023
2.010
2.040
1.900
1.930
293,231
-0.07(-3.50%)
Aug 23, 2023
2.190
2.200
1.965
2.000
730,800
-0.17(-7.83%)
Aug 22, 2023
2.250
2.303
2.130
2.170
339,516
-0.07(-3.13%)
Aug 21, 2023
2.220
2.300
2.210
2.240
194,684
-0.01(-0.44%)
Aug 18, 2023
2.180
2.280
2.180
2.250
212,636
+0.00(+0.00%)
Aug 17, 2023
2.210
2.340
2.190
2.250
310,592
+0.09(+4.17%)
Aug 16, 2023
2.300
2.380
2.160
2.160
632,947
-0.18(-7.69%)
Aug 15, 2023
2.390
2.400
2.315
2.340
170,545
-0.08(-3.31%)
Aug 14, 2023
2.460
2.480
2.340
2.420
458,016
+0.07(+2.98%)
Aug 11, 2023
2.420
2.450
2.330
2.350
358,249
-0.10(-4.08%)
Aug 10, 2023
2.550
2.590
2.430
2.450
465,170
-0.05(-2.00%)
Aug 09, 2023
2.590
2.600
2.480
2.500
230,914
-0.07(-2.72%)
Aug 08, 2023
2.480
2.570
2.440
2.570
300,348
-0.01(-0.39%)
Aug 07, 2023
2.620
2.640
2.480
2.580
694,979
-0.01(-0.39%)
Aug 04, 2023
2.620
2.750
2.500
2.590
543,057
+0.03(+1.17%)
Aug 03, 2023
2.570
2.620
2.550
2.560
456,530
+0.03(+1.19%)
Aug 02, 2023
2.730
2.730
2.520
2.530
1,001,045
-0.30(-10.60%)
Aug 01, 2023
2.790
2.910
2.695
2.830
1,248,924
-0.08(-2.75%)
Jul 31, 2023
2.920
2.980
2.750
2.910
1,084,428
-0.06(-2.02%)
Jul 28, 2023
2.840
3.000
2.840
2.970
517,256
+0.25(+9.19%)
Jul 27, 2023
2.900
2.920
2.710
2.720
476,221
-0.11(-3.89%)
Jul 26, 2023
2.680
2.910
2.650
2.830
563,191
+0.13(+4.81%)
Jul 25, 2023
2.750
2.869
2.641
2.700
767,742
+0.03(+1.12%)
Jul 24, 2023
2.670
2.730
2.550
2.670
628,194
+0.05(+1.91%)
Jul 21, 2023
2.710
2.720
2.610
2.620
252,436
-0.04(-1.50%)
Jul 20, 2023
2.760
2.760
2.630
2.660
275,359
-0.05(-1.85%)
Jul 19, 2023
2.770
2.860
2.680
2.710
622,382
-0.01(-0.37%)
Jul 18, 2023
2.830
2.889
2.719
2.720
403,949
-0.08(-2.86%)
Jul 17, 2023
2.850
2.870
2.771
2.800
369,236
-0.08(-2.78%)
Jul 14, 2023
3.040
3.040
2.830
2.880
686,322
-0.16(-5.26%)
Jul 13, 2023
3.010
3.170
3.000
3.040
837,779
+0.08(+2.70%)
Jul 12, 2023
2.900
3.010
2.859
2.960
353,476
+0.17(+6.09%)
Jul 11, 2023
2.780
2.820
2.705
2.790
519,227
+0.03(+1.09%)
Jul 10, 2023
2.970
3.030
2.715
2.760
1,133,095
-0.22(-7.38%)
Jul 07, 2023
2.770
3.050
2.740
2.980
810,519
+0.28(+10.37%)
Jul 06, 2023
2.750
2.800
2.640
2.700
699,438
-0.11(-3.91%)
Jul 05, 2023
2.900
2.910
2.790
2.810
507,483
-0.05(-1.75%)
Jul 03, 2023
3.130
3.180
2.840
2.860
431,640
-0.23(-7.44%)
Jun 30, 2023
3.270
3.270
3.090
3.090
475,484
-0.18(-5.50%)
Jun 29, 2023
3.180
3.290
3.160
3.270
168,356
+0.10(+3.15%)
Jun 28, 2023
3.200
3.220
3.130
3.170
305,074
-0.05(-1.55%)
Jun 27, 2023
3.180
3.235
3.150
3.220
155,876
+0.10(+3.21%)
Jun 26, 2023
3.040
3.180
3.020
3.120
347,370
+0.10(+3.31%)
Jun 23, 2023
3.140
3.160
2.980
3.020
243,721
-0.16(-5.03%)
Jun 22, 2023
3.030
3.210
2.965
3.180
468,936
+0.14(+4.61%)
Jun 21, 2023
3.010
3.120
3.010
3.040
225,469
+0.01(+0.33%)
Jun 20, 2023
3.200
3.242
3.010
3.030
465,157
-0.28(-8.46%)
Jun 16, 2023
3.260
3.330
3.130
3.310
555,087
+0.06(+1.85%)
Jun 15, 2023
3.240
3.340
3.240
3.250
322,802
+0.07(+2.20%)
Jun 14, 2023
3.160
3.370
3.160
3.180
437,192
+0.04(+1.27%)
Jun 13, 2023
3.060
3.215
3.040
3.140
484,980
+0.12(+3.97%)
Jun 12, 2023
2.850
3.060
2.790
3.020
465,443
+0.20(+7.09%)
Jun 09, 2023
2.900
2.990
2.790
2.820
561,563
-0.04(-1.40%)
Jun 08, 2023
2.710
2.880
2.710
2.860
432,175
+0.14(+5.15%)
Jun 07, 2023
2.620
2.760
2.620
2.720
461,149
+0.10(+3.82%)
Jun 06, 2023
2.510
2.640
2.480
2.620
410,269
+0.14(+5.65%)
Jun 05, 2023
2.580
2.610
2.450
2.480
770,621
-0.08(-3.13%)
Jun 02, 2023
2.350
2.580
2.350
2.560
1,156,248
+0.25(+10.82%)
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.