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
ICZOOM Group Inc. - Class A Ordinary Shares
(NQ:
IZM
)
2.480
-0.080 (-3.13%)
Streaming Delayed Price
Updated: 11:44 AM EDT, Sep 20, 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
2.010
2.071
1.960
2.060
123,708
+0.06(+3.00%)
May 30, 2024
2.070
2.070
2.000
2.000
105,595
-0.08(-3.85%)
May 29, 2024
2.050
2.241
1.990
2.080
137,237
+0.01(+0.48%)
May 28, 2024
2.150
2.150
2.040
2.070
98,369
-0.01(-0.48%)
May 24, 2024
2.110
2.200
2.060
2.080
142,128
-0.03(-1.42%)
May 23, 2024
2.080
2.183
2.040
2.110
176,741
-0.02(-0.94%)
May 22, 2024
2.060
2.150
2.050
2.130
183,551
+0.05(+2.40%)
May 21, 2024
2.400
2.700
2.000
2.080
637,880
-0.40(-16.13%)
May 20, 2024
2.030
2.740
1.990
2.480
1,193,276
+0.46(+22.77%)
May 17, 2024
2.100
2.190
2.000
2.020
388,439
-0.13(-6.05%)
May 16, 2024
2.130
2.280
2.130
2.150
246,929
-0.10(-4.44%)
May 15, 2024
2.210
2.330
2.210
2.250
143,633
+0.01(+0.45%)
May 14, 2024
2.300
2.430
2.210
2.240
237,390
-0.06(-2.61%)
May 13, 2024
2.220
2.500
2.130
2.300
413,439
+0.12(+5.50%)
May 10, 2024
2.410
2.470
2.140
2.180
355,723
-0.18(-7.63%)
May 09, 2024
2.400
2.539
2.350
2.360
193,528
+0.00(+0.00%)
May 08, 2024
2.450
2.540
2.350
2.360
165,049
-0.11(-4.45%)
May 07, 2024
2.460
2.580
2.340
2.470
328,942
+0.01(+0.41%)
May 06, 2024
2.430
2.630
2.360
2.460
481,864
-0.05(-1.99%)
May 03, 2024
2.770
2.770
2.510
2.510
473,279
-0.20(-7.38%)
May 02, 2024
2.850
2.850
2.650
2.710
403,499
-0.01(-0.37%)
May 01, 2024
2.850
2.940
2.650
2.720
473,233
-0.13(-4.56%)
Apr 30, 2024
2.960
3.280
2.805
2.850
648,296
-0.23(-7.47%)
Apr 29, 2024
2.910
3.219
2.800
3.080
789,759
+0.19(+6.57%)
Apr 26, 2024
3.250
3.890
2.870
2.890
1,323,419
-0.44(-13.21%)
Apr 25, 2024
2.630
3.650
2.550
3.330
2,875,419
+0.52(+18.51%)
Apr 24, 2024
3.000
3.049
2.690
2.810
954,090
-0.29(-9.35%)
Apr 23, 2024
3.140
3.620
3.060
3.100
1,199,010
-0.07(-2.21%)
Apr 22, 2024
3.930
3.930
3.010
3.170
1,780,233
-0.78(-19.75%)
Apr 19, 2024
4.160
4.950
3.770
3.950
1,916,355
-0.75(-15.96%)
Apr 18, 2024
4.920
5.440
4.450
4.700
3,153,129
-1.29(-21.54%)
Apr 17, 2024
7.500
8.520
3.660
5.990
14,496,673
-45.03(-88.26%)
Apr 16, 2024
51.00
52.21
48.98
51.02
2,224,477
+1.51(+3.05%)
Apr 15, 2024
46.54
51.25
46.50
49.51
2,034,319
+4.46(+9.90%)
Apr 12, 2024
43.44
47.02
42.51
45.05
2,467,453
+1.87(+4.33%)
Apr 11, 2024
41.11
43.96
38.14
43.18
2,746,756
+4.17(+10.69%)
Apr 10, 2024
33.60
40.97
30.11
39.01
3,696,254
+5.73(+17.22%)
Apr 09, 2024
23.48
34.96
22.58
33.28
1,398,712
+10.08(+43.45%)
Apr 08, 2024
19.49
23.78
18.03
23.20
327,265
+3.61(+18.43%)
Apr 05, 2024
18.00
20.86
17.96
19.59
166,184
+1.61(+8.95%)
Apr 04, 2024
15.40
17.98
15.33
17.98
207,982
+2.88(+19.07%)
Apr 03, 2024
12.12
15.15
12.03
15.10
269,017
+3.05(+25.31%)
Apr 02, 2024
11.01
12.19
10.72
12.05
200,914
+1.15(+10.55%)
Apr 01, 2024
8.500
11.41
8.460
10.90
326,467
+2.48(+29.45%)
Mar 28, 2024
8.440
8.730
8.400
8.420
219,711
+0.03(+0.36%)
Mar 27, 2024
8.080
8.390
7.900
8.390
200,885
+0.31(+3.84%)
Mar 26, 2024
8.380
8.395
7.500
8.080
259,588
-0.41(-4.83%)
Mar 25, 2024
8.490
8.620
8.160
8.490
190,349
-0.09(-1.05%)
Mar 22, 2024
7.810
8.905
7.810
8.580
253,652
+0.63(+7.92%)
Mar 21, 2024
8.720
9.110
7.300
7.950
460,049
-0.76(-8.73%)
Mar 20, 2024
8.660
9.000
8.000
8.710
333,352
+0.00(+0.00%)
Mar 19, 2024
9.000
9.090
8.600
8.710
284,630
-0.38(-4.18%)
Mar 18, 2024
8.800
9.240
8.800
9.090
320,682
+0.21(+2.36%)
Mar 15, 2024
9.180
9.250
8.780
8.880
347,896
-0.16(-1.77%)
Mar 14, 2024
9.270
9.340
8.920
9.040
370,764
-0.26(-2.80%)
Mar 13, 2024
9.450
9.450
8.800
9.300
429,489
-0.06(-0.64%)
Mar 12, 2024
9.040
9.380
8.940
9.360
332,576
+0.19(+2.07%)
Mar 11, 2024
9.220
9.360
8.935
9.170
329,005
-0.09(-0.97%)
Mar 08, 2024
9.240
9.390
9.000
9.260
286,650
-0.02(-0.22%)
Mar 07, 2024
9.200
9.340
8.965
9.280
319,653
+0.20(+2.20%)
Mar 06, 2024
8.600
9.150
8.580
9.080
240,332
+0.53(+6.20%)
Mar 05, 2024
8.660
8.770
8.400
8.550
236,861
-0.20(-2.29%)
Mar 04, 2024
8.850
8.870
8.610
8.750
214,920
-0.03(-0.34%)
Mar 01, 2024
8.510
8.960
8.450
8.780
269,729
+0.22(+2.57%)
Feb 29, 2024
8.260
8.920
7.600
8.560
355,564
+0.46(+5.68%)
Feb 28, 2024
8.160
8.160
7.860
8.100
217,520
+0.03(+0.37%)
Feb 27, 2024
8.130
8.220
7.840
8.070
259,975
+0.06(+0.75%)
Feb 26, 2024
7.760
8.200
7.270
8.010
196,238
+0.16(+2.04%)
Feb 23, 2024
8.000
8.290
7.820
7.850
257,672
-0.27(-3.33%)
Feb 22, 2024
8.120
8.320
7.960
8.120
221,934
-0.05(-0.61%)
Feb 21, 2024
8.010
8.450
7.910
8.170
221,546
+0.10(+1.24%)
Feb 20, 2024
8.430
8.450
7.820
8.070
307,282
-0.25(-3.00%)
Feb 16, 2024
8.470
8.660
8.240
8.320
249,850
-0.08(-0.95%)
Feb 15, 2024
8.650
8.780
8.290
8.400
228,371
-0.24(-2.78%)
Feb 14, 2024
8.630
9.100
8.401
8.640
238,307
-0.09(-1.03%)
Feb 13, 2024
9.110
9.610
8.730
8.730
285,189
-0.42(-4.59%)
Feb 12, 2024
9.280
9.600
9.150
9.150
233,857
-0.28(-2.97%)
Feb 09, 2024
9.050
9.650
9.050
9.430
186,823
+0.24(+2.61%)
Feb 08, 2024
8.870
9.350
8.754
9.190
223,294
+0.16(+1.77%)
Feb 07, 2024
8.400
9.030
8.400
9.030
278,775
+0.47(+5.49%)
Feb 06, 2024
8.190
8.700
8.120
8.560
256,196
+0.37(+4.52%)
Feb 05, 2024
8.170
8.530
7.870
8.190
269,530
+0.06(+0.74%)
Feb 02, 2024
7.930
8.250
7.780
8.130
295,303
-0.04(-0.49%)
Feb 01, 2024
7.960
8.287
7.935
8.170
244,416
+0.21(+2.64%)
Jan 31, 2024
8.200
8.400
7.880
7.960
545,700
-0.03(-0.38%)
Jan 30, 2024
8.630
8.630
7.850
7.990
377,092
-0.44(-5.22%)
Jan 29, 2024
9.030
9.030
8.040
8.430
294,089
-0.42(-4.75%)
Jan 26, 2024
9.010
9.140
8.100
8.850
451,294
-0.16(-1.78%)
Jan 25, 2024
10.14
10.21
9.010
9.010
363,427
-1.19(-11.67%)
Jan 24, 2024
10.50
10.58
10.01
10.20
297,800
-0.47(-4.40%)
Jan 23, 2024
10.50
11.07
10.21
10.67
253,807
+0.48(+4.71%)
Jan 22, 2024
10.70
10.70
9.820
10.19
359,557
-0.51(-4.77%)
Jan 19, 2024
10.94
11.03
10.20
10.70
325,639
-0.38(-3.43%)
Jan 18, 2024
10.54
11.16
10.36
11.08
338,920
+0.74(+7.16%)
Jan 17, 2024
11.10
11.13
10.05
10.34
330,526
-0.91(-8.09%)
Jan 16, 2024
10.83
11.35
10.85
11.25
315,231
+0.19(+1.72%)
Jan 12, 2024
11.22
11.90
10.50
11.06
412,085
-0.34(-2.98%)
Jan 11, 2024
11.20
11.40
10.85
11.40
397,743
+0.28(+2.52%)
Jan 10, 2024
11.16
11.47
9.840
11.12
526,395
+0.05(+0.45%)
Jan 09, 2024
10.99
11.19
10.75
11.07
344,967
-0.03(-0.27%)
Jan 08, 2024
10.63
11.33
10.62
11.10
409,106
+0.39(+3.64%)
Jan 05, 2024
10.30
10.92
10.30
10.71
388,777
+0.18(+1.71%)
Jan 04, 2024
10.59
10.68
10.19
10.53
376,580
+0.05(+0.48%)
Jan 03, 2024
10.43
10.69
10.38
10.48
377,981
+0.19(+1.85%)
Jan 02, 2024
10.30
10.60
10.09
10.29
396,309
-0.14(-1.34%)
Dec 29, 2023
10.40
10.68
9.820
10.43
421,023
+0.03(+0.29%)
Dec 28, 2023
10.50
10.70
10.04
10.40
420,331
+0.04(+0.39%)
Dec 27, 2023
10.86
10.96
10.01
10.36
381,984
-0.49(-4.52%)
Dec 26, 2023
10.81
11.05
10.71
10.85
238,066
+0.04(+0.37%)
Dec 22, 2023
10.31
11.29
10.24
10.81
384,387
+0.34(+3.25%)
Dec 21, 2023
10.52
10.54
9.900
10.47
311,205
+0.24(+2.35%)
Dec 20, 2023
10.48
10.78
9.850
10.23
360,890
+0.03(+0.29%)
Dec 19, 2023
9.310
10.42
9.170
10.20
333,261
+0.84(+8.97%)
Dec 18, 2023
11.05
11.18
8.496
9.360
764,528
-1.67(-15.14%)
Dec 15, 2023
11.12
11.20
10.63
11.03
301,485
-0.08(-0.72%)
Dec 14, 2023
11.44
11.49
8.970
11.11
752,868
-0.24(-2.11%)
Dec 13, 2023
11.37
11.50
10.53
11.35
407,966
+0.08(+0.71%)
Dec 12, 2023
11.34
11.44
10.90
11.27
395,306
-0.07(-0.62%)
Dec 11, 2023
11.48
11.50
11.04
11.34
365,692
+0.03(+0.27%)
Dec 08, 2023
11.25
11.42
10.99
11.31
409,548
+0.22(+1.98%)
Dec 07, 2023
11.42
11.42
10.26
11.09
391,374
-0.29(-2.55%)
Dec 06, 2023
11.46
11.52
11.05
11.38
274,613
+0.08(+0.71%)
Dec 05, 2023
11.39
11.64
11.00
11.30
313,407
-0.15(-1.31%)
Dec 04, 2023
10.70
11.50
10.60
11.45
313,036
+0.75(+7.01%)
Dec 01, 2023
11.75
11.75
10.70
10.70
458,315
-0.75(-6.55%)
Nov 30, 2023
11.55
11.99
10.78
11.45
208,241
+0.08(+0.70%)
Nov 29, 2023
12.00
12.00
11.00
11.37
223,169
-0.51(-4.29%)
Nov 28, 2023
11.99
11.99
11.40
11.88
320,628
+0.18(+1.54%)
Nov 27, 2023
12.59
12.76
11.40
11.70
385,466
-0.80(-6.40%)
Nov 24, 2023
12.71
13.00
11.01
12.50
242,654
-0.65(-4.94%)
Nov 22, 2023
12.55
13.59
12.50
13.15
439,353
+0.55(+4.37%)
Nov 21, 2023
11.83
12.82
11.40
12.60
340,135
+0.53(+4.39%)
Nov 20, 2023
10.92
12.15
10.73
12.07
344,743
+1.08(+9.83%)
Nov 17, 2023
10.61
11.03
10.42
10.99
215,957
+0.26(+2.42%)
Nov 16, 2023
10.14
10.75
9.956
10.73
159,748
+0.48(+4.68%)
Nov 15, 2023
10.15
10.53
9.600
10.25
363,852
+0.20(+1.99%)
Nov 14, 2023
9.930
10.10
9.640
10.05
248,161
+0.15(+1.52%)
Nov 13, 2023
8.710
9.950
8.660
9.900
196,394
+1.07(+12.12%)
Nov 10, 2023
9.250
9.720
8.420
8.830
488,117
-0.49(-5.26%)
Nov 09, 2023
9.210
9.320
8.610
9.320
281,251
+0.07(+0.76%)
Nov 08, 2023
8.890
9.440
8.475
9.250
215,925
+0.51(+5.84%)
Nov 07, 2023
8.770
8.950
8.550
8.740
132,629
+0.07(+0.81%)
Nov 06, 2023
8.560
8.820
8.350
8.670
196,484
-0.04(-0.46%)
Nov 03, 2023
8.490
8.750
8.150
8.710
170,826
+0.24(+2.83%)
Nov 02, 2023
8.410
8.670
8.320
8.470
228,518
+0.08(+0.95%)
Nov 01, 2023
8.300
8.690
8.280
8.390
140,648
-0.04(-0.47%)
Oct 31, 2023
8.280
8.560
8.054
8.430
160,501
+0.16(+1.93%)
Oct 30, 2023
8.350
8.620
8.150
8.270
327,746
+0.07(+0.85%)
Oct 27, 2023
8.160
8.630
8.150
8.200
232,443
+0.03(+0.37%)
Oct 26, 2023
8.250
8.440
8.010
8.170
211,619
+0.02(+0.25%)
Oct 25, 2023
8.220
8.490
8.080
8.150
195,469
+0.15(+1.88%)
Oct 24, 2023
8.270
8.270
7.800
8.000
240,824
-0.08(-0.99%)
Oct 23, 2023
8.190
8.500
7.600
8.080
304,259
-0.24(-2.88%)
Oct 20, 2023
7.720
8.640
7.710
8.320
171,892
+0.43(+5.45%)
Oct 19, 2023
7.885
8.350
7.745
7.890
95,093
+0.15(+1.94%)
Oct 18, 2023
8.425
8.425
7.700
7.740
91,607
-0.49(-5.95%)
Oct 17, 2023
7.970
9.100
7.950
8.230
61,494
+0.19(+2.36%)
Oct 16, 2023
8.640
8.870
7.960
8.040
93,452
-0.45(-5.30%)
Oct 13, 2023
7.770
8.700
7.770
8.490
165,673
+0.53(+6.66%)
Oct 12, 2023
7.050
7.990
6.980
7.960
54,986
+0.83(+11.64%)
Oct 11, 2023
6.890
7.180
6.890
7.130
23,588
+0.26(+3.78%)
Oct 10, 2023
6.910
6.986
6.800
6.870
28,084
+0.07(+1.03%)
Oct 09, 2023
6.700
6.970
6.700
6.800
16,010
+0.00(+0.00%)
Oct 06, 2023
6.490
6.800
6.060
6.800
59,301
+0.70(+11.48%)
Oct 05, 2023
6.870
7.000
6.050
6.100
187,792
-0.73(-10.69%)
Oct 04, 2023
6.790
7.030
6.790
6.830
55,589
-0.19(-2.71%)
Oct 03, 2023
6.940
7.150
6.750
7.020
74,660
+0.16(+2.33%)
Oct 02, 2023
7.130
7.305
6.830
6.860
88,624
-0.23(-3.24%)
Sep 29, 2023
7.200
7.300
6.840
7.090
47,744
+0.01(+0.14%)
Sep 28, 2023
6.790
7.390
6.660
7.080
85,329
+0.15(+2.16%)
Sep 27, 2023
7.000
7.240
6.675
6.930
52,124
+0.08(+1.17%)
Sep 26, 2023
7.050
7.295
6.490
6.850
96,714
-0.11(-1.58%)
Sep 25, 2023
6.820
7.155
6.960
6.960
38,286
+0.01(+0.14%)
Sep 22, 2023
7.200
7.628
6.842
6.950
47,882
-0.28(-3.87%)
Sep 21, 2023
7.210
7.770
7.010
7.230
71,272
-0.02(-0.28%)
Sep 20, 2023
7.160
7.500
6.998
7.250
30,857
-0.03(-0.41%)
Sep 19, 2023
7.860
7.948
6.460
7.280
119,604
-0.74(-9.23%)
Sep 18, 2023
8.430
8.522
7.781
8.020
80,740
+0.01(+0.12%)
Sep 15, 2023
9.430
10.01
8.010
8.010
55,434
-1.01(-11.20%)
Sep 14, 2023
9.500
9.677
9.010
9.020
53,349
+0.12(+1.35%)
Sep 13, 2023
10.01
10.29
8.850
8.900
79,849
-1.12(-11.18%)
Sep 12, 2023
9.950
10.50
9.790
10.02
96,945
-0.16(-1.57%)
Sep 11, 2023
10.20
10.18
96,710
+0.04(+0.39%)
Sep 06, 2023
10.14
0
+0.11(+1.10%)
Sep 05, 2023
9.710
10.19
9.710
10.03
36,285
+0.13(+1.31%)
Sep 01, 2023
9.950
10.29
9.830
9.900
41,311
-0.13(-1.30%)
Aug 31, 2023
9.860
10.22
9.840
10.03
35,943
+0.29(+2.98%)
Aug 30, 2023
10.15
10.35
9.710
9.740
42,347
-0.19(-1.91%)
Aug 29, 2023
11.17
11.17
9.750
9.930
78,074
-0.88(-8.14%)
Aug 28, 2023
10.52
11.32
10.38
10.81
40,142
+0.28(+2.66%)
Aug 25, 2023
9.750
12.87
9.670
10.53
349,727
+0.63(+6.36%)
Aug 24, 2023
9.790
10.04
9.400
9.900
54,588
-0.09(-0.90%)
Aug 23, 2023
10.01
10.01
9.700
9.990
35,403
+0.03(+0.30%)
Aug 22, 2023
9.840
10.22
9.820
9.960
37,423
+0.08(+0.81%)
Aug 21, 2023
10.11
10.23
9.700
9.880
56,138
+0.02(+0.20%)
Aug 18, 2023
10.10
10.21
9.850
9.860
34,000
+0.01(+0.10%)
Aug 17, 2023
9.870
10.52
9.550
9.850
66,107
+0.10(+1.02%)
Aug 16, 2023
10.30
10.66
9.600
9.750
69,611
-0.27(-2.69%)
Aug 15, 2023
10.73
11.16
9.683
10.02
89,937
-0.73(-6.79%)
Aug 14, 2023
10.89
11.21
10.05
10.75
70,310
-0.50(-4.44%)
Aug 11, 2023
8.600
11.29
8.600
11.25
368,151
+2.74(+32.20%)
Aug 10, 2023
7.740
8.590
7.560
8.510
32,095
+1.02(+13.61%)
Aug 09, 2023
7.940
7.950
7.390
7.490
62,637
-0.37(-4.70%)
Aug 08, 2023
8.460
8.759
7.830
7.860
43,808
-0.60(-7.09%)
Aug 07, 2023
9.050
9.050
8.030
8.460
42,348
-0.59(-6.52%)
Aug 04, 2023
6.980
9.480
6.980
9.050
136,630
+2.04(+29.10%)
Aug 03, 2023
7.400
7.630
6.950
7.010
56,946
-0.44(-5.90%)
Aug 02, 2023
6.939
7.800
6.939
7.450
43,692
+0.13(+1.78%)
Aug 01, 2023
7.800
7.800
6.910
7.320
68,573
-0.15(-2.01%)
Jul 31, 2023
7.930
7.930
7.350
7.470
37,137
-0.33(-4.23%)
Jul 28, 2023
8.160
8.160
7.220
7.800
56,278
+0.20(+2.63%)
Jul 27, 2023
6.450
8.100
6.450
7.600
198,166
+1.17(+18.20%)
Jul 26, 2023
6.520
6.558
6.386
6.430
35,960
-0.17(-2.58%)
Jul 25, 2023
6.810
6.880
6.270
6.600
54,761
-0.35(-5.04%)
Jul 24, 2023
6.790
6.980
6.560
6.950
31,024
+0.25(+3.73%)
Jul 21, 2023
7.300
7.350
6.480
6.700
42,091
-0.37(-5.23%)
Jul 20, 2023
5.760
7.790
5.220
7.070
276,391
+1.23(+21.06%)
Jul 19, 2023
6.040
6.040
5.600
5.840
44,939
-0.11(-1.85%)
Jul 18, 2023
5.780
6.156
5.780
5.950
40,172
+0.21(+3.66%)
Jul 17, 2023
5.370
5.840
5.370
5.740
41,683
+0.32(+5.90%)
Jul 14, 2023
5.740
6.198
5.010
5.420
47,676
-0.49(-8.29%)
Jul 13, 2023
5.260
5.990
5.260
5.910
51,364
+0.68(+13.00%)
Jul 12, 2023
5.380
5.400
5.097
5.230
34,619
-0.31(-5.60%)
Jul 11, 2023
5.770
5.780
4.980
5.540
110,080
+0.00(+0.00%)
Jul 10, 2023
4.900
5.540
4.840
5.540
35,519
+0.60(+12.15%)
Jul 07, 2023
4.130
5.340
4.130
4.940
114,404
+0.93(+23.19%)
Jul 06, 2023
3.850
4.100
3.820
4.010
35,857
+0.02(+0.50%)
Jul 05, 2023
4.000
4.085
3.590
3.990
168,939
-0.15(-3.62%)
Jul 03, 2023
4.570
4.770
3.910
4.140
57,354
-0.58(-12.20%)
Jun 30, 2023
4.740
5.001
4.667
4.715
51,612
-0.09(-1.98%)
Jun 29, 2023
5.030
5.193
4.750
4.810
53,787
-0.25(-4.94%)
Jun 28, 2023
5.180
5.480
5.050
5.060
41,351
-0.07(-1.36%)
Jun 27, 2023
5.340
5.700
5.130
5.130
57,304
-0.37(-6.73%)
Jun 26, 2023
5.970
5.970
5.040
5.500
83,809
-0.44(-7.41%)
Jun 23, 2023
5.490
6.095
5.400
5.940
113,951
+0.67(+12.71%)
Jun 22, 2023
5.100
5.330
5.020
5.270
65,347
+0.05(+0.96%)
Jun 21, 2023
4.660
5.400
4.663
5.220
56,711
+0.41(+8.52%)
Jun 20, 2023
4.940
4.940
4.610
4.810
54,890
+0.05(+1.05%)
Jun 16, 2023
3.710
4.800
3.710
4.760
226,922
+0.93(+24.28%)
Jun 15, 2023
3.490
3.850
3.470
3.830
56,552
+0.34(+9.74%)
Jun 14, 2023
3.850
3.860
3.440
3.490
111,114
-0.36(-9.35%)
Jun 13, 2023
4.250
4.250
3.790
3.850
84,766
-0.45(-10.47%)
Jun 12, 2023
4.670
4.690
4.210
4.300
107,441
-0.16(-3.59%)
Jun 09, 2023
4.600
4.867
4.340
4.460
103,601
-0.04(-0.89%)
Jun 08, 2023
3.990
4.550
3.960
4.500
139,145
+0.57(+14.50%)
Jun 07, 2023
3.820
3.933
3.800
3.930
123,432
+0.00(+0.00%)
Jun 06, 2023
3.870
4.130
3.763
3.930
103,754
+0.06(+1.55%)
Jun 05, 2023
3.810
4.010
3.800
3.870
150,672
+0.06(+1.57%)
Jun 02, 2023
3.750
3.900
3.700
3.810
111,178
+0.02(+0.53%)
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.