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
Advanced Emissions Solutions Inc
(NQ:
ADES
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Jan 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 (%)
May 31, 2022
5.120
5.120
4.990
5.020
96,329
-0.08(-1.57%)
May 27, 2022
5.010
5.220
5.000
5.100
72,236
+0.10(+2.00%)
May 26, 2022
5.040
5.340
5.000
5.000
73,919
-0.03(-0.60%)
May 25, 2022
4.980
5.090
4.950
5.030
35,668
-0.01(-0.20%)
May 24, 2022
5.150
5.170
4.970
5.040
102,444
-0.18(-3.45%)
May 23, 2022
5.170
5.270
5.150
5.220
50,459
+0.10(+1.95%)
May 20, 2022
5.160
5.225
5.030
5.120
121,165
-0.01(-0.19%)
May 19, 2022
5.050
5.230
5.010
5.130
60,216
+0.03(+0.59%)
May 18, 2022
5.170
5.190
5.057
5.100
162,518
-0.13(-2.49%)
May 17, 2022
5.130
5.295
5.130
5.230
74,066
+0.12(+2.35%)
May 16, 2022
5.120
5.230
5.010
5.110
116,685
-0.01(-0.20%)
May 13, 2022
5.100
5.190
4.980
5.120
131,449
+0.02(+0.39%)
May 12, 2022
5.120
5.160
4.850
5.100
267,474
-0.04(-0.78%)
May 11, 2022
5.130
5.260
4.970
5.140
217,490
-0.04(-0.77%)
May 10, 2022
5.600
5.670
5.010
5.180
243,170
-0.36(-6.50%)
May 09, 2022
5.810
5.844
5.500
5.540
90,882
-0.29(-4.97%)
May 06, 2022
6.000
6.131
5.750
5.830
89,225
-0.13(-2.18%)
May 05, 2022
6.190
6.190
5.800
5.960
93,667
-0.24(-3.87%)
May 04, 2022
6.140
6.210
5.960
6.200
84,566
+0.04(+0.65%)
May 03, 2022
6.000
6.210
5.950
6.160
64,911
+0.19(+3.18%)
May 02, 2022
6.050
6.170
5.860
5.970
94,547
-0.08(-1.32%)
Apr 29, 2022
6.120
6.220
6.020
6.050
54,100
-0.12(-1.94%)
Apr 28, 2022
6.000
6.180
5.890
6.170
92,204
+0.23(+3.87%)
Apr 27, 2022
5.910
6.030
5.850
5.940
88,556
+0.08(+1.37%)
Apr 26, 2022
6.150
6.190
5.820
5.860
137,735
-0.33(-5.33%)
Apr 25, 2022
6.380
6.420
6.062
6.190
124,155
-0.19(-2.98%)
Apr 22, 2022
6.410
6.590
6.370
6.380
87,066
-0.03(-0.47%)
Apr 21, 2022
6.540
6.700
6.350
6.410
162,246
-0.13(-1.99%)
Apr 20, 2022
6.570
6.619
6.510
6.540
69,932
-0.01(-0.15%)
Apr 19, 2022
6.350
6.635
6.250
6.550
144,740
+0.26(+4.13%)
Apr 18, 2022
6.220
6.410
6.170
6.290
91,359
+0.12(+1.94%)
Apr 14, 2022
6.030
6.315
6.030
6.170
166,443
+0.15(+2.49%)
Apr 13, 2022
6.080
6.144
6.000
6.020
120,577
-0.06(-0.99%)
Apr 12, 2022
6.100
6.234
6.020
6.080
76,021
-0.03(-0.49%)
Apr 11, 2022
6.190
6.200
6.010
6.110
102,323
-0.05(-0.81%)
Apr 08, 2022
6.070
6.279
6.070
6.160
73,796
+0.11(+1.82%)
Apr 07, 2022
6.110
6.122
6.020
6.050
49,632
-0.06(-0.98%)
Apr 06, 2022
6.200
6.210
6.069
6.110
105,541
-0.08(-1.29%)
Apr 05, 2022
6.350
6.400
6.150
6.190
65,865
-0.16(-2.52%)
Apr 04, 2022
6.170
6.370
6.130
6.350
144,265
+0.24(+3.93%)
Apr 01, 2022
6.310
6.315
6.070
6.110
115,743
-0.11(-1.77%)
Mar 31, 2022
6.070
6.260
6.070
6.220
49,378
+0.11(+1.80%)
Mar 30, 2022
6.220
6.330
6.040
6.110
268,412
-0.09(-1.45%)
Mar 29, 2022
6.100
6.220
6.010
6.200
109,069
+0.11(+1.81%)
Mar 28, 2022
6.250
6.265
6.050
6.090
135,267
-0.08(-1.30%)
Mar 25, 2022
6.220
6.260
6.100
6.170
113,491
-0.09(-1.44%)
Mar 24, 2022
6.460
6.460
6.140
6.260
123,580
-0.14(-2.19%)
Mar 23, 2022
6.530
6.605
6.360
6.400
141,270
-0.26(-3.90%)
Mar 22, 2022
6.580
6.700
6.450
6.660
170,506
+0.13(+1.99%)
Mar 21, 2022
6.530
6.599
6.420
6.530
106,027
+0.03(+0.46%)
Mar 18, 2022
6.460
6.525
6.340
6.500
141,277
+0.11(+1.72%)
Mar 17, 2022
6.590
6.621
6.310
6.390
155,485
-0.09(-1.39%)
Mar 16, 2022
6.100
6.770
6.060
6.480
500,879
+0.66(+11.34%)
Mar 15, 2022
5.800
6.000
5.800
5.820
94,841
-0.03(-0.51%)
Mar 14, 2022
5.800
5.920
5.650
5.850
134,896
+0.05(+0.86%)
Mar 11, 2022
5.750
5.940
5.750
5.800
92,126
+0.05(+0.87%)
Mar 10, 2022
5.600
5.860
5.400
5.750
288,126
+0.12(+2.13%)
Mar 09, 2022
6.290
6.290
5.525
5.630
348,422
-0.69(-10.92%)
Mar 08, 2022
6.410
6.460
6.300
6.320
95,150
-0.18(-2.77%)
Mar 07, 2022
6.160
6.550
6.160
6.500
165,669
+0.34(+5.52%)
Mar 04, 2022
6.160
6.180
6.010
6.160
55,911
-0.01(-0.16%)
Mar 03, 2022
6.270
6.380
6.110
6.170
113,819
-0.09(-1.44%)
Mar 02, 2022
6.100
6.290
6.080
6.260
46,841
+0.21(+3.47%)
Mar 01, 2022
6.100
6.160
5.980
6.050
123,609
-0.10(-1.63%)
Feb 28, 2022
6.080
6.200
6.035
6.150
58,611
+0.01(+0.16%)
Feb 25, 2022
6.030
6.190
5.930
6.140
74,943
+0.12(+1.99%)
Feb 24, 2022
5.860
6.060
5.755
6.020
126,648
-0.01(-0.17%)
Feb 23, 2022
6.290
6.340
6.000
6.030
61,694
-0.22(-3.52%)
Feb 22, 2022
6.360
6.390
6.190
6.250
53,897
-0.09(-1.42%)
Feb 18, 2022
6.340
0
+0.05(+0.79%)
Feb 17, 2022
6.400
6.430
6.250
6.290
33,052
-0.11(-1.72%)
Feb 16, 2022
6.360
6.455
6.330
6.400
38,214
+0.12(+1.91%)
Feb 15, 2022
6.250
6.460
6.250
6.280
79,870
+0.06(+0.96%)
Feb 14, 2022
6.130
6.270
6.020
6.220
96,835
+0.05(+0.81%)
Feb 11, 2022
6.200
6.280
6.110
6.170
56,173
-0.05(-0.80%)
Feb 10, 2022
6.310
6.450
6.185
6.220
80,708
-0.09(-1.43%)
Feb 09, 2022
6.270
6.370
6.190
6.310
102,721
+0.06(+0.96%)
Feb 08, 2022
6.360
6.360
6.200
6.250
54,377
-0.09(-1.42%)
Feb 07, 2022
6.470
6.470
6.300
6.340
59,139
+0.08(+1.28%)
Feb 04, 2022
6.340
6.399
6.160
6.260
51,216
-0.09(-1.42%)
Feb 03, 2022
6.400
6.290
6.350
61,531
-0.26(-3.93%)
Feb 02, 2022
6.420
6.675
6.340
6.610
123,528
+0.21(+3.28%)
Feb 01, 2022
6.250
6.460
6.200
6.400
109,347
+0.16(+2.56%)
Jan 31, 2022
6.080
6.240
47,227
+0.10(+1.63%)
Jan 28, 2022
6.010
6.180
5.920
6.140
132,545
+0.12(+1.99%)
Jan 27, 2022
6.130
6.280
5.990
6.020
66,696
-0.06(-0.99%)
Jan 26, 2022
6.200
6.310
6.040
6.080
80,724
-0.11(-1.78%)
Jan 25, 2022
5.900
6.200
5.750
6.190
195,837
+0.16(+2.65%)
Jan 24, 2022
6.160
6.160
5.855
6.030
150,913
-0.20(-3.21%)
Jan 21, 2022
6.330
6.399
6.200
6.230
73,284
-0.16(-2.50%)
Jan 20, 2022
6.650
6.681
6.360
6.390
41,965
-0.23(-3.47%)
Jan 19, 2022
6.880
6.880
6.580
6.620
55,788
-0.24(-3.50%)
Jan 18, 2022
6.630
7.000
6.550
6.860
116,433
+0.26(+3.94%)
Jan 14, 2022
6.600
0
-0.16(-2.37%)
Jan 13, 2022
6.680
6.970
6.680
6.760
73,999
-0.28(-3.98%)
Jan 12, 2022
7.030
7.051
6.930
7.040
48,231
+0.07(+1.00%)
Jan 11, 2022
6.990
7.010
6.870
6.970
45,899
+0.04(+0.58%)
Jan 10, 2022
7.050
7.130
6.900
6.930
70,692
-0.20(-2.81%)
Jan 07, 2022
7.140
7.250
7.070
7.130
38,836
+0.03(+0.42%)
Jan 06, 2022
6.990
7.130
6.860
7.100
77,476
+0.15(+2.16%)
Jan 05, 2022
6.950
7.190
6.710
6.950
105,500
+0.00(+0.00%)
Jan 04, 2022
6.790
6.970
6.790
6.950
55,502
+0.22(+3.27%)
Jan 03, 2022
6.600
6.820
6.470
6.730
95,491
+0.11(+1.66%)
Dec 31, 2021
6.450
6.687
6.450
6.620
43,782
+0.15(+2.32%)
Dec 30, 2021
6.570
6.650
6.460
6.470
98,051
-0.10(-1.52%)
Dec 29, 2021
6.520
6.665
6.410
6.570
72,511
+0.02(+0.31%)
Dec 28, 2021
6.620
6.687
6.520
6.550
36,261
-0.06(-0.91%)
Dec 27, 2021
6.610
6.700
6.566
6.610
42,478
-0.01(-0.15%)
Dec 23, 2021
6.640
6.680
6.510
6.620
64,495
-0.03(-0.45%)
Dec 22, 2021
6.570
6.680
6.510
6.650
47,577
+0.16(+2.47%)
Dec 21, 2021
6.340
6.550
6.310
6.490
85,657
+0.19(+3.02%)
Dec 20, 2021
6.370
6.370
6.099
6.300
141,066
-0.16(-2.48%)
Dec 17, 2021
6.420
6.530
6.350
6.460
58,266
+0.04(+0.62%)
Dec 16, 2021
6.580
6.580
6.340
6.420
126,789
-0.09(-1.38%)
Dec 15, 2021
6.630
6.630
6.400
6.510
95,922
-0.16(-2.40%)
Dec 14, 2021
6.610
6.690
6.510
6.670
141,982
+0.00(+0.00%)
Dec 13, 2021
6.850
6.850
6.630
6.670
92,592
-0.19(-2.77%)
Dec 10, 2021
6.820
6.930
6.735
6.860
71,954
+0.04(+0.59%)
Dec 09, 2021
6.730
6.930
6.640
6.820
123,122
+0.09(+1.34%)
Dec 08, 2021
6.660
6.830
6.620
6.730
50,686
+0.04(+0.60%)
Dec 07, 2021
6.700
6.880
6.660
6.690
66,001
+0.02(+0.30%)
Dec 06, 2021
6.500
6.760
6.370
6.670
95,767
+0.21(+3.25%)
Dec 03, 2021
6.340
6.500
6.312
6.460
120,328
+0.10(+1.57%)
Dec 02, 2021
6.270
6.477
6.250
6.360
74,519
+0.06(+0.95%)
Dec 01, 2021
6.480
6.590
6.250
6.300
171,996
-0.10(-1.56%)
Nov 30, 2021
6.480
6.570
6.280
6.400
206,216
-0.11(-1.69%)
Nov 29, 2021
6.670
6.800
6.430
6.510
155,114
-0.10(-1.51%)
Nov 26, 2021
6.560
6.640
6.450
6.610
105,544
-0.06(-0.90%)
Nov 24, 2021
6.700
6.827
6.621
6.670
90,248
-0.03(-0.45%)
Nov 23, 2021
6.870
7.030
6.680
6.700
107,669
-0.21(-3.04%)
Nov 22, 2021
7.040
7.060
6.770
6.910
155,925
-0.06(-0.86%)
Nov 19, 2021
6.930
7.050
6.630
6.970
210,024
+0.01(+0.14%)
Nov 18, 2021
7.240
7.030
6.900
6.960
233,200
-0.28(-3.87%)
Nov 17, 2021
7.360
7.380
7.110
7.240
149,532
-0.08(-1.09%)
Nov 16, 2021
7.800
7.800
7.220
7.320
299,405
-0.51(-6.51%)
Nov 15, 2021
7.800
8.000
7.760
7.830
270,593
+0.11(+1.36%)
Nov 12, 2021
7.420
7.770
7.420
7.725
254,375
+0.31(+4.25%)
Nov 11, 2021
7.550
7.590
7.230
7.410
234,027
-0.15(-1.98%)
Nov 10, 2021
7.520
7.560
359,524
+0.31(+4.28%)
Nov 09, 2021
7.300
7.330
7.190
7.250
146,506
+0.06(+0.83%)
Nov 08, 2021
7.200
7.400
7.130
7.190
228,597
+0.08(+1.13%)
Nov 05, 2021
6.790
7.130
6.790
7.110
138,922
+0.45(+6.76%)
Nov 04, 2021
6.700
6.710
6.500
6.660
126,220
-0.04(-0.60%)
Nov 03, 2021
6.730
6.790
6.665
6.700
41,692
-0.02(-0.30%)
Nov 02, 2021
6.940
6.950
6.690
6.720
68,509
-0.17(-2.47%)
Nov 01, 2021
6.750
7.030
6.790
6.890
91,008
+0.10(+1.47%)
Oct 29, 2021
6.570
6.830
6.520
6.790
93,475
+0.27(+4.14%)
Oct 28, 2021
6.450
6.670
6.410
6.520
273,959
+0.12(+1.87%)
Oct 27, 2021
6.550
6.590
6.380
6.400
87,254
-0.15(-2.29%)
Oct 26, 2021
6.600
6.550
56,678
-0.08(-1.21%)
Oct 25, 2021
6.480
6.690
6.450
6.630
101,114
+0.18(+2.79%)
Oct 22, 2021
6.570
6.630
6.410
6.450
110,332
-0.16(-2.42%)
Oct 21, 2021
6.680
6.700
6.550
6.610
46,745
-0.11(-1.64%)
Oct 20, 2021
6.800
6.900
6.680
6.720
87,936
-0.02(-0.30%)
Oct 19, 2021
6.480
6.750
6.420
6.740
158,920
+0.30(+4.66%)
Oct 18, 2021
6.560
6.590
6.425
6.440
53,440
-0.12(-1.83%)
Oct 15, 2021
6.540
6.605
6.490
6.560
58,737
+0.04(+0.61%)
Oct 14, 2021
6.350
6.540
6.350
6.520
116,909
+0.17(+2.68%)
Oct 13, 2021
6.340
6.360
6.260
6.350
59,865
+0.00(+0.00%)
Oct 12, 2021
6.360
6.380
6.260
6.350
74,680
-0.01(-0.16%)
Oct 11, 2021
6.370
6.440
6.290
6.360
100,229
+0.05(+0.79%)
Oct 08, 2021
6.370
6.410
6.280
6.310
94,901
-0.06(-0.94%)
Oct 07, 2021
6.370
6.670
6.360
6.370
102,025
+0.03(+0.47%)
Oct 06, 2021
6.330
6.350
6.200
6.340
98,185
+0.00(+0.00%)
Oct 05, 2021
6.340
6.340
6.210
6.340
91,276
+0.03(+0.48%)
Oct 04, 2021
6.340
6.390
6.280
6.310
78,002
-0.04(-0.63%)
Oct 01, 2021
6.410
6.420
6.240
6.350
104,440
-0.04(-0.63%)
Sep 30, 2021
6.430
6.450
6.270
6.390
92,959
-0.06(-0.93%)
Sep 29, 2021
6.400
6.470
6.230
6.450
92,600
+0.05(+0.78%)
Sep 28, 2021
6.550
6.590
6.320
6.400
140,923
-0.12(-1.84%)
Sep 27, 2021
6.420
6.581
6.374
6.520
184,501
+0.30(+4.82%)
Sep 24, 2021
6.190
6.290
6.159
6.220
125,252
-0.03(-0.48%)
Sep 23, 2021
6.190
6.334
6.170
6.250
104,109
+0.10(+1.63%)
Sep 22, 2021
6.320
6.460
5.710
6.150
574,766
-0.12(-1.91%)
Sep 21, 2021
6.450
6.510
6.200
6.270
156,064
-0.16(-2.49%)
Sep 20, 2021
6.370
6.460
6.290
6.430
91,866
-0.09(-1.38%)
Sep 17, 2021
6.480
6.550
6.405
6.520
99,318
+0.07(+1.09%)
Sep 16, 2021
6.430
6.570
6.370
6.450
63,901
+0.03(+0.47%)
Sep 15, 2021
6.420
6.500
6.200
6.420
156,227
-0.03(-0.47%)
Sep 14, 2021
6.310
6.460
6.211
6.450
107,970
+0.19(+3.04%)
Sep 13, 2021
6.400
6.510
6.140
6.260
237,624
-0.18(-2.80%)
Sep 10, 2021
6.500
6.570
6.430
6.440
88,084
-0.08(-1.23%)
Sep 09, 2021
6.630
6.670
6.500
6.520
62,730
-0.14(-2.10%)
Sep 08, 2021
6.670
6.680
6.590
6.660
79,980
+0.02(+0.30%)
Sep 07, 2021
6.810
6.810
6.560
6.640
139,899
-0.17(-2.50%)
Sep 03, 2021
6.740
6.860
6.625
6.810
78,838
+0.11(+1.64%)
Sep 02, 2021
6.740
6.930
6.560
6.700
210,467
-0.07(-1.03%)
Sep 01, 2021
6.770
6.821
6.710
6.770
75,780
-0.04(-0.59%)
Aug 31, 2021
6.770
6.990
6.700
6.810
117,123
-0.01(-0.15%)
Aug 30, 2021
7.040
7.070
6.780
6.820
105,443
-0.22(-3.12%)
Aug 27, 2021
7.030
7.140
6.990
7.040
97,159
-0.01(-0.14%)
Aug 26, 2021
7.050
7.190
7.000
7.050
76,822
+0.00(+0.00%)
Aug 25, 2021
6.910
7.090
6.810
7.050
116,410
+0.11(+1.59%)
Aug 24, 2021
7.000
7.100
6.940
6.940
40,993
-0.10(-1.42%)
Aug 23, 2021
6.950
7.155
6.870
7.040
113,278
+0.16(+2.33%)
Aug 20, 2021
6.910
6.997
6.800
6.880
90,621
-0.05(-0.72%)
Aug 19, 2021
7.170
7.240
6.820
6.930
255,563
-0.26(-3.62%)
Aug 18, 2021
7.200
7.470
7.160
7.190
207,498
-0.05(-0.69%)
Aug 17, 2021
7.170
7.270
6.980
7.240
139,305
+0.07(+0.98%)
Aug 16, 2021
6.720
7.210
6.650
7.170
207,597
+0.47(+7.01%)
Aug 13, 2021
6.780
6.830
6.560
6.700
155,320
-0.03(-0.45%)
Aug 12, 2021
6.810
6.980
6.700
6.730
726,228
-0.10(-1.46%)
Aug 11, 2021
7.000
7.080
6.750
6.830
166,085
-0.14(-2.01%)
Aug 10, 2021
8.080
8.190
6.640
6.970
831,880
-1.04(-12.98%)
Aug 09, 2021
7.610
8.050
7.520
8.010
248,654
+0.40(+5.26%)
Aug 06, 2021
7.750
7.790
7.556
7.610
72,239
-0.10(-1.30%)
Aug 05, 2021
7.640
7.819
7.600
7.710
74,656
+0.07(+0.92%)
Aug 04, 2021
7.690
7.890
7.560
7.640
146,299
-0.17(-2.18%)
Aug 03, 2021
7.680
7.990
7.450
7.810
112,464
+0.12(+1.56%)
Aug 02, 2021
7.570
7.740
7.480
7.690
143,056
+0.17(+2.26%)
Jul 30, 2021
7.490
7.600
7.400
7.520
73,724
-0.03(-0.40%)
Jul 29, 2021
7.660
7.750
7.510
7.550
53,415
-0.09(-1.18%)
Jul 28, 2021
7.500
7.740
7.485
7.640
138,652
+0.18(+2.41%)
Jul 27, 2021
7.050
7.480
6.950
7.460
376,198
+0.32(+4.48%)
Jul 26, 2021
7.130
7.390
6.900
7.140
254,895
+0.03(+0.42%)
Jul 23, 2021
6.870
7.220
6.700
7.110
235,096
+0.34(+5.02%)
Jul 22, 2021
6.990
7.080
6.760
6.770
146,604
-0.23(-3.29%)
Jul 21, 2021
6.620
7.140
6.620
7.000
181,630
+0.43(+6.54%)
Jul 20, 2021
6.430
6.672
6.430
6.570
87,729
+0.10(+1.55%)
Jul 19, 2021
6.350
6.490
6.300
6.470
147,295
+0.01(+0.15%)
Jul 16, 2021
6.680
6.720
6.400
6.460
110,144
-0.18(-2.71%)
Jul 15, 2021
6.750
6.810
6.575
6.640
92,469
-0.16(-2.35%)
Jul 14, 2021
6.900
7.000
6.750
6.800
125,035
-0.08(-1.16%)
Jul 13, 2021
7.160
7.200
6.860
6.880
145,518
-0.24(-3.37%)
Jul 12, 2021
6.830
7.180
6.790
7.120
143,907
+0.30(+4.40%)
Jul 09, 2021
6.580
6.905
6.560
6.820
125,496
+0.24(+3.65%)
Jul 08, 2021
6.520
6.760
6.520
6.580
231,082
-0.20(-2.95%)
Jul 07, 2021
7.000
7.110
6.750
6.780
163,472
-0.24(-3.42%)
Jul 06, 2021
7.190
7.210
6.950
7.020
229,943
-0.08(-1.13%)
Jul 02, 2021
7.350
7.350
7.030
7.100
118,736
-0.22(-3.01%)
Jul 01, 2021
7.480
7.490
7.180
7.320
683,696
-0.09(-1.21%)
Jun 30, 2021
6.910
7.460
6.820
7.410
254,688
+0.51(+7.39%)
Jun 29, 2021
7.090
7.120
6.900
6.900
158,705
-0.19(-2.68%)
Jun 28, 2021
7.140
7.245
7.000
7.090
131,022
-0.01(-0.14%)
Jun 25, 2021
7.090
7.140
6.960
7.100
2,484,995
+0.08(+1.14%)
Jun 24, 2021
6.970
7.040
6.820
7.020
280,896
+0.06(+0.86%)
Jun 23, 2021
6.940
7.025
6.880
6.960
173,476
+0.05(+0.72%)
Jun 22, 2021
6.850
7.000
6.720
6.910
268,598
+0.06(+0.88%)
Jun 21, 2021
7.000
7.100
6.760
6.850
254,073
-0.10(-1.44%)
Jun 18, 2021
7.200
7.290
6.910
6.950
277,330
-0.28(-3.87%)
Jun 17, 2021
7.290
7.380
7.170
7.230
227,278
-0.13(-1.77%)
Jun 16, 2021
7.360
7.500
7.280
7.360
185,820
-0.06(-0.81%)
Jun 15, 2021
7.790
7.840
7.340
7.420
173,074
-0.39(-4.99%)
Jun 14, 2021
7.710
7.890
7.675
7.810
133,522
+0.06(+0.77%)
Jun 11, 2021
7.950
7.952
7.570
7.750
161,750
-0.19(-2.39%)
Jun 10, 2021
7.760
8.175
7.730
7.940
178,293
+0.18(+2.32%)
Jun 09, 2021
7.860
7.980
7.720
7.760
167,910
-0.12(-1.52%)
Jun 08, 2021
7.950
8.000
7.620
7.880
413,222
-0.07(-0.88%)
Jun 07, 2021
8.050
8.100
7.810
7.950
214,342
-0.04(-0.50%)
Jun 04, 2021
7.960
8.030
7.750
7.990
141,670
+0.03(+0.38%)
Jun 03, 2021
8.140
8.200
7.870
7.960
335,700
-0.19(-2.33%)
Jun 02, 2021
8.060
8.410
7.820
8.150
252,605
+0.13(+1.62%)
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.