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
Consonance-Hfw Acq Corp
(NQ:
SRZN
)
11.21
+0.21 (+1.91%)
Streaming Delayed Price
Updated: 4:00 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 (%)
May 31, 2024
10.50
11.25
10.50
11.21
10,028
+0.21(+1.91%)
May 30, 2024
11.14
11.14
11.00
11.00
15,919
-0.05(-0.45%)
May 29, 2024
10.50
11.10
10.12
11.05
31,797
+0.62(+5.95%)
May 28, 2024
9.940
10.43
9.830
10.43
6,384
-0.02(-0.18%)
May 24, 2024
10.00
10.45
9.830
10.45
10,821
+0.16(+1.55%)
May 23, 2024
10.14
10.29
10.00
10.29
1,181
-0.26(-2.46%)
May 22, 2024
9.690
10.55
9.690
10.55
10,744
+0.84(+8.65%)
May 21, 2024
9.450
9.710
9.450
9.710
1,857
+0.25(+2.64%)
May 20, 2024
9.300
9.660
9.300
9.460
3,379
-0.09(-0.94%)
May 17, 2024
9.930
9.940
9.300
9.550
7,727
-0.60(-5.91%)
May 16, 2024
10.09
10.30
9.300
10.15
24,935
-0.00(-0.03%)
May 15, 2024
9.880
10.50
9.770
10.15
44,045
-0.30(-2.84%)
May 14, 2024
10.11
10.45
9.603
10.45
15,570
+0.16(+1.55%)
May 13, 2024
9.935
10.46
9.730
10.29
22,202
-0.11(-1.06%)
May 10, 2024
9.770
10.40
9.742
10.40
22,834
+0.17(+1.66%)
May 09, 2024
9.900
10.45
9.610
10.23
9,635
+0.03(+0.29%)
May 08, 2024
9.820
10.20
9.550
10.20
1,233
+0.24(+2.41%)
May 07, 2024
10.01
10.25
9.555
9.960
14,127
-0.29(-2.83%)
May 06, 2024
9.730
10.65
9.730
10.25
5,310
+0.25(+2.50%)
May 03, 2024
10.10
10.10
10.00
10.00
736
-0.10(-0.99%)
May 02, 2024
9.707
10.40
9.550
10.10
3,087
+0.21(+2.12%)
May 01, 2024
10.64
10.90
9.550
9.890
9,479
-0.87(-8.09%)
Apr 30, 2024
9.080
11.00
8.930
10.76
19,511
+1.47(+15.82%)
Apr 29, 2024
8.500
9.425
8.500
9.290
10,482
+0.31(+3.45%)
Apr 26, 2024
8.140
8.980
8.140
8.980
11,126
+0.37(+4.30%)
Apr 25, 2024
8.350
8.810
8.350
8.610
5,086
-0.36(-4.01%)
Apr 24, 2024
9.160
9.837
8.590
8.970
8,980
-0.04(-0.44%)
Apr 23, 2024
9.250
9.250
9.010
9.010
2,309
-0.24(-2.59%)
Apr 22, 2024
9.580
9.750
8.560
9.250
9,310
-0.15(-1.65%)
Apr 19, 2024
9.500
9.500
9.200
9.405
2,076
+0.07(+0.80%)
Apr 18, 2024
9.420
10.75
9.330
9.330
28,590
-0.03(-0.32%)
Apr 17, 2024
9.760
9.890
8.890
9.360
17,555
+0.04(+0.43%)
Apr 16, 2024
9.540
9.540
8.980
9.320
12,107
-0.43(-4.41%)
Apr 15, 2024
10.58
10.59
9.079
9.750
17,902
-0.98(-9.13%)
Apr 12, 2024
10.78
10.90
10.01
10.73
7,539
-0.36(-3.21%)
Apr 11, 2024
11.30
11.30
10.79
11.09
6,850
+0.08(+0.68%)
Apr 10, 2024
11.40
11.45
10.32
11.01
8,917
-0.34(-2.99%)
Apr 09, 2024
11.59
11.82
10.01
11.35
62,822
+0.12(+1.07%)
Apr 08, 2024
10.85
11.35
10.85
11.23
10,113
+0.10(+0.90%)
Apr 05, 2024
10.86
11.13
10.75
11.13
13,041
-0.20(-1.77%)
Apr 04, 2024
10.67
11.84
10.67
11.33
27,741
+0.59(+5.49%)
Apr 03, 2024
9.930
10.76
9.410
10.74
20,944
+1.27(+13.41%)
Apr 02, 2024
10.07
10.64
9.060
9.470
61,198
-0.63(-6.24%)
Apr 01, 2024
14.30
14.96
9.750
10.10
222,310
-5.61(-35.71%)
Mar 28, 2024
14.83
16.19
15.91
15.71
35,695
+1.38(+9.64%)
Mar 27, 2024
13.65
14.33
13.65
14.33
5,455
+0.68(+4.97%)
Mar 26, 2024
13.57
13.90
13.11
13.65
5,033
+0.07(+0.52%)
Mar 25, 2024
13.95
13.95
13.05
13.58
5,290
-0.22(-1.59%)
Mar 22, 2024
13.60
13.80
13.20
13.80
3,943
-0.01(-0.07%)
Mar 21, 2024
14.26
14.35
13.66
13.81
7,213
-0.44(-3.09%)
Mar 20, 2024
13.46
14.40
13.18
14.25
45,767
+1.06(+8.04%)
Mar 19, 2024
12.78
13.55
12.78
13.19
7,075
-0.13(-1.01%)
Mar 18, 2024
13.25
13.40
12.77
13.32
5,777
+0.54(+4.18%)
Mar 15, 2024
12.97
13.10
12.51
12.79
2,673
-0.71(-5.26%)
Mar 14, 2024
13.38
13.50
12.50
13.50
3,992
+0.22(+1.66%)
Mar 13, 2024
12.70
13.49
12.70
13.28
7,055
-0.12(-0.89%)
Mar 12, 2024
13.30
13.40
13.05
13.40
1,979
+0.08(+0.60%)
Mar 11, 2024
13.49
13.55
12.67
13.32
13,608
-0.03(-0.22%)
Mar 08, 2024
13.15
13.50
13.00
13.35
4,903
-0.15(-1.11%)
Mar 07, 2024
13.01
13.55
13.01
13.50
5,306
-0.05(-0.37%)
Mar 06, 2024
13.49
13.55
13.01
13.55
4,251
+0.04(+0.26%)
Mar 05, 2024
13.03
13.94
13.02
13.51
7,579
+0.11(+0.85%)
Mar 04, 2024
11.70
13.50
11.70
13.40
11,887
+0.15(+1.13%)
Mar 01, 2024
12.72
13.25
12.72
13.25
1,355
+0.25(+1.92%)
Feb 29, 2024
13.51
13.51
12.82
13.00
3,911
-0.50(-3.70%)
Feb 28, 2024
12.52
13.50
12.50
13.50
21,712
+1.03(+8.26%)
Feb 27, 2024
12.00
12.47
12.00
12.47
1,864
+0.60(+5.05%)
Feb 26, 2024
11.44
11.87
11.27
11.87
6,274
-0.60(-4.81%)
Feb 23, 2024
12.56
12.97
11.34
12.47
12,508
-0.31(-2.43%)
Feb 22, 2024
13.05
13.25
12.00
12.78
11,209
-0.92(-6.71%)
Feb 21, 2024
13.60
13.70
13.04
13.70
10,993
-0.25(-1.79%)
Feb 20, 2024
11.97
14.21
11.89
13.95
23,782
+2.07(+17.47%)
Feb 16, 2024
10.84
11.88
10.84
11.88
26,027
+0.74(+6.65%)
Feb 15, 2024
10.01
11.45
10.01
11.13
4,529
-0.26(-2.32%)
Feb 14, 2024
10.05
11.43
10.05
11.40
20,271
+1.00(+9.62%)
Feb 13, 2024
9.060
10.83
9.060
10.40
82,151
+1.25(+13.66%)
Feb 12, 2024
8.750
9.600
8.750
9.150
22,704
+0.40(+4.57%)
Feb 09, 2024
9.110
9.110
8.520
8.750
5,109
-0.67(-7.11%)
Feb 08, 2024
10.43
10.43
8.930
9.420
9,222
-0.49(-4.94%)
Feb 07, 2024
8.900
9.910
8.645
9.910
18,428
+1.06(+11.98%)
Feb 06, 2024
8.170
9.090
8.170
8.850
10,303
+0.35(+4.12%)
Feb 05, 2024
8.540
8.750
7.710
8.500
5,051
-0.30(-3.41%)
Feb 02, 2024
7.810
8.820
7.810
8.800
9,595
+0.55(+6.67%)
Feb 01, 2024
8.100
8.265
8.100
8.250
2,005
+0.35(+4.43%)
Jan 31, 2024
8.589
8.589
7.790
7.900
9,224
+0.11(+1.35%)
Jan 30, 2024
8.090
8.090
7.550
7.795
1,159
-0.09(-1.20%)
Jan 29, 2024
7.600
7.890
7.270
7.890
9,035
+0.29(+3.82%)
Jan 26, 2024
7.950
7.950
7.150
7.600
9,718
-0.22(-2.81%)
Jan 25, 2024
7.820
7.820
7.820
7.820
308
+0.14(+1.82%)
Jan 24, 2024
8.090
8.150
7.500
7.680
7,956
-0.62(-7.47%)
Jan 23, 2024
7.900
8.300
7.700
8.300
12,119
+0.09(+1.10%)
Jan 22, 2024
8.300
8.700
7.560
8.210
14,088
+0.19(+2.37%)
Jan 19, 2024
8.640
8.795
7.750
8.020
27,884
-0.86(-9.68%)
Jan 18, 2024
8.520
9.090
8.200
8.880
27,117
-0.52(-5.53%)
Jan 17, 2024
8.830
9.400
8.830
9.400
2,887
-0.01(-0.11%)
Jan 16, 2024
8.800
9.450
8.800
9.410
24,060
-0.09(-0.95%)
Jan 12, 2024
9.355
9.670
9.106
9.500
9,616
-0.05(-0.52%)
Jan 11, 2024
10.31
10.31
8.960
9.550
23,755
-1.05(-9.90%)
Jan 10, 2024
10.58
10.60
10.05
10.60
7,524
-0.00(-0.00%)
Jan 09, 2024
10.33
10.75
10.26
10.60
31,955
+0.44(+4.33%)
Jan 08, 2024
10.02
10.53
10.00
10.16
15,124
-0.37(-3.51%)
Jan 05, 2024
10.41
10.59
10.25
10.53
9,380
+0.16(+1.54%)
Jan 04, 2024
10.11
10.65
10.06
10.37
24,051
+0.22(+2.17%)
Jan 03, 2024
10.49
10.80
9.900
10.15
9,479
+0.00(+0.00%)
Jan 02, 2024
9.390
10.50
9.126
10.15
39,772
+0.75(+7.98%)
Dec 29, 2023
8.990
10.82
8.900
9.400
47,164
+0.40(+4.45%)
Dec 28, 2023
8.200
9.138
8.180
9.000
29,457
+0.48(+5.64%)
Dec 27, 2023
8.703
8.768
8.510
8.520
7,113
-0.20(-2.30%)
Dec 26, 2023
8.640
8.790
8.290
8.720
9,903
+0.34(+4.06%)
Dec 22, 2023
8.136
8.380
7.835
8.380
5,093
+0.50(+6.35%)
Dec 21, 2023
8.033
8.279
7.698
7.880
18,683
-0.10(-1.25%)
Dec 20, 2023
8.050
8.095
7.829
7.980
5,989
-0.20(-2.41%)
Dec 19, 2023
8.210
8.476
8.177
8.177
6,553
-0.01(-0.16%)
Dec 18, 2023
8.600
8.880
8.190
8.190
7,277
+0.00(+0.00%)
Dec 15, 2023
8.030
8.517
7.870
8.190
29,024
-0.01(-0.12%)
Dec 14, 2023
7.840
8.270
7.500
8.200
15,788
+7.70(+1540.00%)
Dec 13, 2023
0.4860
0.5400
0.4669
0.5000
432,406
+0.03(+6.36%)
Dec 12, 2023
0.5072
0.5335
0.4620
0.4701
142,154
-0.02(-4.02%)
Dec 11, 2023
0.5100
0.5180
0.4849
0.4898
51,418
-0.03(-5.81%)
Dec 08, 2023
0.5498
0.5990
0.5200
0.5200
159,640
-0.02(-3.85%)
Dec 07, 2023
0.5200
0.5500
0.5200
0.5408
81,061
+0.03(+5.01%)
Dec 06, 2023
0.5320
0.5400
0.5050
0.5150
62,660
-0.02(-3.65%)
Dec 05, 2023
0.5346
0.5489
0.5000
0.5345
89,682
+0.02(+3.79%)
Dec 04, 2023
0.4900
0.5200
0.4900
0.5150
75,597
+0.03(+5.10%)
Dec 01, 2023
0.5000
0.5270
0.4801
0.4900
127,593
+0.01(+2.08%)
Nov 30, 2023
0.4729
0.5278
0.4600
0.4800
125,995
+0.01(+2.37%)
Nov 29, 2023
0.4586
0.4821
0.4520
0.4689
44,513
+0.02(+4.27%)
Nov 28, 2023
0.4500
0.4700
0.4497
0.4497
15,936
+0.00(+0.31%)
Nov 27, 2023
0.4630
0.4990
0.4483
0.4483
32,515
-0.01(-2.52%)
Nov 24, 2023
0.4600
0.4665
0.4306
0.4599
44,639
-0.00(-0.02%)
Nov 22, 2023
0.4101
0.4655
0.4000
0.4600
64,413
+0.06(+14.43%)
Nov 21, 2023
0.4651
0.4885
0.3800
0.4020
228,151
-0.08(-15.99%)
Nov 20, 2023
0.4654
0.5050
0.4455
0.4785
174,441
+0.02(+4.02%)
Nov 17, 2023
0.4300
0.5097
0.4300
0.4600
172,832
+0.05(+12.20%)
Nov 16, 2023
0.3740
0.4499
0.3740
0.4100
101,127
+0.03(+7.78%)
Nov 15, 2023
0.3700
0.4100
0.3700
0.3804
182,615
+0.02(+5.67%)
Nov 14, 2023
0.3588
0.3978
0.3521
0.3600
84,044
+0.00(+0.00%)
Nov 13, 2023
0.3400
0.3640
0.3399
0.3600
42,691
+0.00(+1.24%)
Nov 10, 2023
0.3400
0.3607
0.3400
0.3556
91,956
+0.02(+7.43%)
Nov 09, 2023
0.4120
0.4370
0.3000
0.3310
536,825
-0.09(-21.17%)
Nov 08, 2023
0.4400
0.4480
0.4121
0.4199
9,977
-0.01(-3.40%)
Nov 07, 2023
0.4200
0.4406
0.4200
0.4347
66,065
+0.02(+4.22%)
Nov 06, 2023
0.4264
0.4509
0.4155
0.4171
43,144
-0.01(-2.77%)
Nov 03, 2023
0.4493
0.4509
0.4200
0.4290
135,378
-0.01(-1.42%)
Nov 02, 2023
0.4000
0.4719
0.3870
0.4352
132,298
+0.03(+6.67%)
Nov 01, 2023
0.3809
0.4350
0.3700
0.4080
204,189
+0.03(+6.81%)
Oct 31, 2023
0.3810
0.3889
0.3625
0.3820
164,516
+0.00(+0.53%)
Oct 30, 2023
0.4000
0.4131
0.3770
0.3800
97,768
-0.01(-3.06%)
Oct 27, 2023
0.4501
0.4513
0.3904
0.3920
229,660
-0.06(-12.89%)
Oct 26, 2023
0.4400
0.4689
0.4116
0.4500
73,707
+0.01(+2.27%)
Oct 25, 2023
0.4635
0.4635
0.4400
0.4400
16,539
-0.01(-2.22%)
Oct 24, 2023
0.4583
0.4693
0.4500
0.4500
39,873
+0.01(+1.12%)
Oct 23, 2023
0.4615
0.4788
0.4450
0.4450
67,117
-0.01(-2.84%)
Oct 20, 2023
0.4700
0.4798
0.4580
0.4580
44,571
+0.00(+0.44%)
Oct 19, 2023
0.4763
0.5000
0.4560
0.4560
36,874
-0.01(-2.98%)
Oct 18, 2023
0.4646
0.4700
0.4500
0.4700
37,457
+0.02(+4.44%)
Oct 17, 2023
0.4451
0.4600
0.4401
0.4500
74,491
+0.02(+4.17%)
Oct 16, 2023
0.4393
0.4539
0.4201
0.4320
68,289
+0.01(+1.17%)
Oct 13, 2023
0.4500
0.4530
0.4250
0.4270
66,460
-0.00(-0.70%)
Oct 12, 2023
0.4380
0.4645
0.4200
0.4300
112,900
+0.00(+0.23%)
Oct 11, 2023
0.4569
0.4900
0.4257
0.4290
171,714
-0.02(-4.67%)
Oct 10, 2023
0.4500
0.4599
0.4399
0.4500
34,589
+0.01(+1.12%)
Oct 09, 2023
0.4630
0.4665
0.4450
0.4450
15,932
-0.01(-2.41%)
Oct 06, 2023
0.4527
0.4680
0.4410
0.4560
8,501
+0.01(+2.24%)
Oct 05, 2023
0.4740
0.4743
0.4423
0.4460
58,921
-0.00(-0.89%)
Oct 04, 2023
0.4790
0.4790
0.4410
0.4500
51,689
-0.02(-4.26%)
Oct 03, 2023
0.4870
0.5026
0.4508
0.4700
51,122
-0.01(-3.07%)
Oct 02, 2023
0.5080
0.5110
0.4799
0.4849
33,992
-0.01(-1.04%)
Sep 29, 2023
0.4701
0.5010
0.4690
0.4900
79,839
+0.02(+4.48%)
Sep 28, 2023
0.4700
0.5000
0.4640
0.4690
101,822
-0.00(-0.21%)
Sep 27, 2023
0.4700
0.5000
0.4520
0.4700
50,022
+0.02(+3.98%)
Sep 26, 2023
0.4526
0.4740
0.4500
0.4520
33,879
+0.01(+2.26%)
Sep 25, 2023
0.4530
0.4800
0.4398
0.4420
87,507
-0.01(-1.78%)
Sep 22, 2023
0.4300
0.4748
0.4300
0.4500
76,258
-0.01(-1.68%)
Sep 21, 2023
0.4700
0.4799
0.4400
0.4577
69,080
+0.01(+1.69%)
Sep 20, 2023
0.4910
0.4910
0.4500
0.4501
57,953
-0.03(-7.20%)
Sep 19, 2023
0.4740
0.4910
0.4740
0.4850
16,303
+0.01(+2.21%)
Sep 18, 2023
0.4709
0.4950
0.4709
0.4745
52,719
+0.01(+2.35%)
Sep 15, 2023
0.5000
0.5120
0.4636
0.4636
34,753
-0.04(-7.39%)
Sep 14, 2023
0.4990
0.5300
0.4700
0.5006
32,287
+0.02(+3.86%)
Sep 13, 2023
0.5070
0.5184
0.4700
0.4820
118,693
-0.03(-5.49%)
Sep 12, 2023
0.5260
0.5310
0.5090
0.5100
23,467
-0.01(-2.11%)
Sep 11, 2023
0.5342
0.5360
0.5200
0.5210
21,160
-0.00(-0.12%)
Sep 08, 2023
0.5100
0.5310
0.4770
0.5216
135,844
+0.01(+1.60%)
Sep 07, 2023
0.5260
0.5359
0.5000
0.5134
43,754
-0.00(-0.56%)
Sep 06, 2023
0.5372
0.5422
0.5000
0.5163
135,256
-0.03(-5.78%)
Sep 05, 2023
0.5601
0.5703
0.5104
0.5480
278,539
-0.00(-0.72%)
Sep 01, 2023
0.5333
0.6000
0.5333
0.5520
139,610
+0.00(+0.58%)
Aug 31, 2023
0.5559
0.5750
0.5000
0.5488
130,555
-0.03(-5.38%)
Aug 30, 2023
0.5500
0.5800
0.5200
0.5800
47,385
+0.01(+1.75%)
Aug 29, 2023
0.5700
0.5799
0.5334
0.5700
31,314
-0.01(-1.71%)
Aug 28, 2023
0.5707
0.5900
0.5387
0.5799
35,243
-0.01(-1.88%)
Aug 25, 2023
0.5900
0.6060
0.5690
0.5910
12,803
-0.01(-1.50%)
Aug 24, 2023
0.6060
0.6109
0.5806
0.6000
11,783
+0.00(+0.02%)
Aug 23, 2023
0.6160
0.6200
0.5650
0.5999
34,486
-0.00(-0.02%)
Aug 22, 2023
0.6490
0.6490
0.5970
0.6000
25,786
+0.01(+1.69%)
Aug 21, 2023
0.6020
0.6040
0.5900
0.5900
29,758
+0.02(+3.15%)
Aug 18, 2023
0.6034
0.6100
0.5700
0.5720
21,094
-0.02(-3.05%)
Aug 17, 2023
0.6300
0.6300
0.5800
0.5900
28,827
-0.02(-3.28%)
Aug 16, 2023
0.5870
0.6399
0.5800
0.6100
69,694
+0.01(+1.67%)
Aug 15, 2023
0.5700
0.6599
0.5700
0.6000
70,324
+0.02(+3.45%)
Aug 14, 2023
0.5800
0.5871
0.5099
0.5800
500,387
+0.07(+12.64%)
Aug 11, 2023
0.6000
0.6035
0.5000
0.5149
1,519,910
-0.09(-14.44%)
Aug 10, 2023
0.8800
0.8800
0.5226
0.6018
1,131,348
-0.29(-32.19%)
Aug 09, 2023
0.8650
0.9180
0.8553
0.8875
234,846
+0.05(+5.52%)
Aug 08, 2023
0.8700
0.8700
0.8210
0.8411
32,244
-0.00(-0.46%)
Aug 07, 2023
0.8680
0.9000
0.8233
0.8450
117,385
-0.02(-2.76%)
Aug 04, 2023
0.8300
0.8690
0.8199
0.8690
64,839
+0.04(+4.70%)
Aug 03, 2023
0.8300
0.8700
0.8300
0.8300
43,686
-0.02(-2.24%)
Aug 02, 2023
0.8400
0.8600
0.8210
0.8490
50,364
+0.01(+1.11%)
Aug 01, 2023
0.7880
0.8700
0.7800
0.8397
371,984
+0.07(+8.77%)
Jul 31, 2023
0.7692
0.8200
0.7692
0.7720
62,613
-0.04(-4.42%)
Jul 28, 2023
0.8000
0.8295
0.7880
0.8077
98,021
+0.01(+0.96%)
Jul 27, 2023
0.8500
0.8510
0.8000
0.8000
231,135
-0.02(-2.32%)
Jul 26, 2023
0.8010
0.8555
0.7900
0.8190
92,666
+0.02(+2.37%)
Jul 25, 2023
0.7999
0.8200
0.7950
0.8000
78,828
-0.01(-1.36%)
Jul 24, 2023
0.8990
0.8990
0.7801
0.8110
150,352
-0.05(-5.70%)
Jul 21, 2023
0.8399
0.8998
0.8120
0.8600
99,858
+0.02(+2.39%)
Jul 20, 2023
0.8101
0.8749
0.8101
0.8399
60,457
+0.03(+3.70%)
Jul 19, 2023
0.7900
0.8099
0.7766
0.8099
23,552
+0.01(+1.87%)
Jul 18, 2023
0.7420
0.8000
0.7350
0.7950
50,892
+0.04(+4.61%)
Jul 17, 2023
0.7200
0.8000
0.7200
0.7600
77,146
+0.02(+2.84%)
Jul 14, 2023
0.7300
0.7490
0.7016
0.7390
123,968
+0.03(+4.81%)
Jul 13, 2023
0.7300
0.7300
0.6900
0.7051
23,194
-0.01(-1.04%)
Jul 12, 2023
0.6550
0.7500
0.6488
0.7125
57,945
+0.05(+6.98%)
Jul 11, 2023
0.6291
0.6720
0.6290
0.6660
102,620
+0.01(+1.68%)
Jul 10, 2023
0.6400
0.6719
0.6300
0.6550
79,211
+0.01(+1.49%)
Jul 07, 2023
0.6400
0.6510
0.6101
0.6454
65,787
+0.02(+3.90%)
Jul 06, 2023
0.6200
0.6599
0.6000
0.6212
17,727
+0.01(+1.84%)
Jul 05, 2023
0.6000
0.6350
0.6000
0.6100
53,659
-0.00(-0.16%)
Jul 03, 2023
0.5700
0.6180
0.5700
0.6110
26,524
+0.06(+11.09%)
Jun 30, 2023
0.5900
0.6200
0.5500
0.5500
221,755
-0.06(-9.84%)
Jun 29, 2023
0.6100
0.6499
0.5800
0.6100
92,901
+0.00(+0.00%)
Jun 28, 2023
0.6500
0.6720
0.5720
0.6100
120,167
-0.02(-3.30%)
Jun 27, 2023
0.6360
0.6400
0.6000
0.6308
42,624
+0.01(+1.74%)
Jun 26, 2023
0.6224
0.6500
0.5520
0.6200
204,540
+0.00(+0.65%)
Jun 23, 2023
0.6719
0.6719
0.6160
0.6160
89,297
-0.04(-5.52%)
Jun 22, 2023
0.6606
0.6840
0.6450
0.6520
26,335
-0.04(-5.45%)
Jun 21, 2023
0.6745
0.7000
0.6400
0.6896
63,291
-0.01(-1.49%)
Jun 20, 2023
0.6980
0.7000
0.6501
0.7000
48,062
+0.00(+0.00%)
Jun 16, 2023
0.6600
0.7000
0.6320
0.7000
51,468
+0.04(+6.06%)
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.