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
Lindblad Expd Holdings
(NQ:
LIND
)
7.540
+0.280 (+3.86%)
Streaming Delayed Price
Updated: 10:01 AM EDT, Jun 12, 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
7.730
7.840
7.520
7.740
198,228
+0.08(+1.04%)
May 30, 2024
7.770
7.890
7.610
7.660
192,857
-0.10(-1.29%)
May 29, 2024
7.720
7.940
7.674
7.760
279,342
-0.15(-1.90%)
May 28, 2024
8.190
8.225
7.840
7.910
249,267
-0.23(-2.83%)
May 24, 2024
8.090
8.230
8.020
8.140
228,763
+0.05(+0.62%)
May 23, 2024
8.420
8.480
7.895
8.090
416,995
-0.37(-4.37%)
May 22, 2024
8.250
8.615
8.230
8.460
691,592
+0.42(+5.22%)
May 21, 2024
7.710
8.085
7.590
8.040
188,958
+0.29(+3.74%)
May 20, 2024
7.480
7.800
7.469
7.750
149,893
+0.25(+3.33%)
May 17, 2024
7.590
7.630
7.400
7.500
223,023
-0.07(-0.92%)
May 16, 2024
7.380
7.650
7.220
7.570
271,066
+0.17(+2.30%)
May 15, 2024
7.580
7.714
7.340
7.400
205,193
-0.14(-1.86%)
May 14, 2024
7.810
7.940
7.530
7.540
193,137
-0.12(-1.57%)
May 13, 2024
7.300
7.680
7.280
7.660
185,970
+0.39(+5.36%)
May 10, 2024
7.370
7.390
7.110
7.270
169,524
-0.08(-1.09%)
May 09, 2024
7.190
7.390
7.160
7.350
200,499
+0.15(+2.08%)
May 08, 2024
7.150
7.250
7.040
7.200
150,086
-0.01(-0.14%)
May 07, 2024
7.380
7.550
7.155
7.210
241,186
-0.18(-2.44%)
May 06, 2024
7.340
7.470
7.280
7.390
377,903
+0.05(+0.75%)
May 03, 2024
7.730
7.855
7.320
7.335
243,408
-0.21(-2.72%)
May 02, 2024
7.600
7.720
7.420
7.540
269,073
+0.14(+1.89%)
May 01, 2024
7.320
7.720
7.120
7.400
386,452
+0.06(+0.82%)
Apr 30, 2024
7.300
7.420
6.350
7.340
1,162,337
+0.04(+0.55%)
Apr 29, 2024
7.330
7.410
7.250
7.300
458,012
+0.01(+0.14%)
Apr 26, 2024
7.360
7.447
7.170
7.290
223,353
-0.04(-0.55%)
Apr 25, 2024
7.500
7.540
7.210
7.330
414,342
-0.32(-4.18%)
Apr 24, 2024
7.350
7.650
7.340
7.650
371,267
+0.30(+4.08%)
Apr 23, 2024
7.440
7.923
7.225
7.350
687,541
+0.10(+1.38%)
Apr 22, 2024
7.250
7.520
7.130
7.250
243,219
+0.03(+0.42%)
Apr 19, 2024
7.430
7.620
7.160
7.220
322,503
-0.13(-1.77%)
Apr 18, 2024
6.940
7.570
6.882
7.350
338,273
+0.40(+5.76%)
Apr 17, 2024
7.340
7.370
6.940
6.950
204,489
-0.33(-4.53%)
Apr 16, 2024
7.470
7.550
7.260
7.280
238,960
-0.19(-2.54%)
Apr 15, 2024
7.800
7.860
7.470
7.470
213,245
-0.33(-4.23%)
Apr 12, 2024
7.950
7.950
7.550
7.800
285,827
-0.15(-1.89%)
Apr 11, 2024
7.930
8.050
7.670
7.950
293,487
+0.09(+1.15%)
Apr 10, 2024
7.740
7.960
7.680
7.860
259,009
-0.21(-2.60%)
Apr 09, 2024
8.290
8.330
7.968
8.070
159,978
-0.17(-2.06%)
Apr 08, 2024
8.440
8.520
8.130
8.240
155,325
-0.20(-2.37%)
Apr 05, 2024
8.210
8.545
7.986
8.440
295,562
+0.17(+2.06%)
Apr 04, 2024
8.520
8.616
8.260
8.270
147,786
-0.09(-1.08%)
Apr 03, 2024
8.170
8.370
8.135
8.360
221,530
+0.13(+1.58%)
Apr 02, 2024
8.780
8.780
8.170
8.230
367,888
-0.79(-8.76%)
Apr 01, 2024
9.350
9.390
9.000
9.020
155,254
-0.31(-3.32%)
Mar 28, 2024
9.260
9.380
9.230
9.330
142,922
+0.08(+0.86%)
Mar 27, 2024
9.210
9.310
8.920
9.250
146,771
+0.15(+1.65%)
Mar 26, 2024
9.120
9.360
9.050
9.100
131,245
+0.00(+0.00%)
Mar 25, 2024
9.350
9.560
9.070
9.100
142,724
-0.25(-2.67%)
Mar 22, 2024
9.460
9.460
9.080
9.350
203,700
-0.05(-0.53%)
Mar 21, 2024
8.810
9.480
8.700
9.400
280,204
+0.58(+6.58%)
Mar 20, 2024
8.700
8.910
8.500
8.820
153,553
+0.12(+1.38%)
Mar 19, 2024
8.430
8.790
8.430
8.700
206,922
+0.26(+3.08%)
Mar 18, 2024
8.390
8.500
8.240
8.440
148,921
+0.12(+1.44%)
Mar 15, 2024
8.350
8.770
8.210
8.320
410,030
-0.10(-1.19%)
Mar 14, 2024
8.270
8.440
8.030
8.420
259,827
+0.15(+1.81%)
Mar 13, 2024
8.420
8.680
8.220
8.270
194,236
-0.17(-2.01%)
Mar 12, 2024
8.280
8.520
8.190
8.440
183,922
+0.16(+1.93%)
Mar 11, 2024
8.430
8.510
8.180
8.280
239,553
-0.19(-2.24%)
Mar 08, 2024
8.620
8.730
8.370
8.470
197,834
-0.06(-0.70%)
Mar 07, 2024
8.650
8.880
8.500
8.530
216,339
-0.03(-0.35%)
Mar 06, 2024
8.640
8.740
8.490
8.560
163,521
-0.04(-0.47%)
Mar 05, 2024
8.600
8.860
8.520
8.600
164,050
-0.09(-1.04%)
Mar 04, 2024
8.960
9.140
8.670
8.690
252,237
-0.24(-2.69%)
Mar 01, 2024
9.290
9.330
8.880
8.930
557,279
-0.34(-3.67%)
Feb 29, 2024
9.270
9.400
8.830
9.270
353,054
+0.02(+0.22%)
Feb 28, 2024
9.040
9.430
7.510
9.250
780,762
-0.36(-3.75%)
Feb 27, 2024
9.080
9.710
9.080
9.610
326,941
+0.58(+6.42%)
Feb 26, 2024
9.160
9.340
8.980
9.030
198,218
-0.21(-2.27%)
Feb 23, 2024
8.950
9.410
8.880
9.240
274,328
+0.26(+2.90%)
Feb 22, 2024
9.040
9.260
8.950
8.980
378,171
+0.03(+0.34%)
Feb 21, 2024
8.870
9.000
8.790
8.950
252,116
+0.02(+0.22%)
Feb 20, 2024
9.020
9.020
8.815
8.930
171,572
-0.25(-2.72%)
Feb 16, 2024
9.190
9.320
8.945
9.180
198,425
-0.10(-1.08%)
Feb 15, 2024
9.330
9.400
9.160
9.280
183,493
+0.07(+0.76%)
Feb 14, 2024
9.110
9.290
8.940
9.210
222,401
+0.34(+3.83%)
Feb 13, 2024
9.010
9.160
8.810
8.870
236,314
-0.69(-7.22%)
Feb 12, 2024
9.500
9.620
9.320
9.560
237,663
+0.14(+1.49%)
Feb 09, 2024
9.300
9.430
9.060
9.420
175,313
+0.11(+1.18%)
Feb 08, 2024
8.880
9.445
8.790
9.310
223,660
+0.48(+5.44%)
Feb 07, 2024
9.500
9.500
8.820
8.830
426,927
-0.67(-7.05%)
Feb 06, 2024
9.010
9.510
9.000
9.500
217,819
+0.47(+5.20%)
Feb 05, 2024
8.900
9.070
8.680
9.030
222,483
-0.07(-0.77%)
Feb 02, 2024
9.140
9.200
8.860
9.100
192,416
-0.27(-2.88%)
Feb 01, 2024
9.320
9.720
9.020
9.370
287,874
+0.13(+1.41%)
Jan 31, 2024
9.340
9.530
9.180
9.240
368,909
-0.13(-1.39%)
Jan 30, 2024
9.550
9.550
9.300
9.370
173,910
-0.25(-2.60%)
Jan 29, 2024
9.300
9.620
9.180
9.620
230,755
+0.33(+3.55%)
Jan 26, 2024
9.600
9.600
9.160
9.290
268,568
-0.25(-2.57%)
Jan 25, 2024
9.930
9.930
9.430
9.535
288,770
-0.19(-1.90%)
Jan 24, 2024
10.05
10.13
9.700
9.720
281,172
-0.12(-1.22%)
Jan 23, 2024
9.720
9.925
9.620
9.840
275,899
+0.29(+3.04%)
Jan 22, 2024
9.350
9.550
9.280
9.550
361,706
+0.28(+3.02%)
Jan 19, 2024
8.790
9.300
8.590
9.270
314,287
+0.55(+6.31%)
Jan 18, 2024
8.720
8.750
8.380
8.720
248,715
+0.09(+0.98%)
Jan 17, 2024
8.550
8.840
8.460
8.635
309,661
-0.12(-1.43%)
Jan 16, 2024
9.020
9.140
8.630
8.760
478,073
-0.59(-6.31%)
Jan 12, 2024
9.970
9.970
9.198
9.350
254,257
-0.44(-4.49%)
Jan 11, 2024
10.10
10.10
9.661
9.790
364,277
-0.39(-3.83%)
Jan 10, 2024
10.15
10.19
9.930
10.18
241,285
+0.03(+0.30%)
Jan 09, 2024
9.970
10.20
9.792
10.15
434,361
-0.02(-0.20%)
Jan 08, 2024
10.51
10.69
10.07
10.17
343,682
-0.33(-3.14%)
Jan 05, 2024
10.00
10.66
9.950
10.50
516,780
+0.40(+3.96%)
Jan 04, 2024
10.18
10.31
10.00
10.10
313,127
-0.01(-0.10%)
Jan 03, 2024
10.54
10.71
9.970
10.11
453,945
-0.72(-6.65%)
Jan 02, 2024
10.84
11.09
10.48
10.83
459,895
-0.44(-3.90%)
Dec 29, 2023
11.13
11.53
10.90
11.27
403,591
+0.10(+0.90%)
Dec 28, 2023
11.37
11.48
11.16
11.17
256,351
-0.22(-1.93%)
Dec 27, 2023
11.06
11.43
11.02
11.39
248,550
+0.35(+3.17%)
Dec 26, 2023
10.88
11.07
10.68
11.04
463,716
+0.18(+1.66%)
Dec 22, 2023
10.90
11.22
10.49
10.86
234,878
+0.06(+0.56%)
Dec 21, 2023
10.69
10.99
10.63
10.80
416,496
+0.30(+2.86%)
Dec 20, 2023
10.47
10.94
10.35
10.50
294,760
+0.03(+0.29%)
Dec 19, 2023
10.26
10.51
10.26
10.47
354,590
+0.29(+2.85%)
Dec 18, 2023
10.29
10.52
10.03
10.18
530,183
-0.11(-1.07%)
Dec 15, 2023
10.29
10.75
9.990
10.29
887,652
+0.19(+1.88%)
Dec 14, 2023
9.840
10.48
9.750
10.10
725,109
+0.36(+3.70%)
Dec 13, 2023
8.960
9.885
8.880
9.740
1,327,025
+0.96(+10.93%)
Dec 12, 2023
8.330
8.810
8.160
8.780
797,569
+0.45(+5.40%)
Dec 11, 2023
8.400
8.540
8.280
8.330
284,204
-0.02(-0.24%)
Dec 08, 2023
8.340
8.510
8.245
8.350
260,832
-0.04(-0.48%)
Dec 07, 2023
8.380
8.515
8.320
8.390
156,177
-0.01(-0.12%)
Dec 06, 2023
8.260
8.740
8.260
8.400
349,491
+0.26(+3.19%)
Dec 05, 2023
8.000
8.190
7.900
8.140
317,239
+0.08(+0.99%)
Dec 04, 2023
8.290
8.460
8.025
8.060
400,869
-0.16(-2.01%)
Dec 01, 2023
7.770
8.320
7.670
8.225
380,521
+0.38(+4.78%)
Nov 30, 2023
7.890
8.360
7.750
7.850
798,511
-0.04(-0.44%)
Nov 29, 2023
7.520
7.930
7.451
7.885
411,249
+0.47(+6.41%)
Nov 28, 2023
7.320
7.450
7.030
7.410
299,847
+0.02(+0.27%)
Nov 27, 2023
7.440
7.550
7.290
7.390
165,853
-0.06(-0.81%)
Nov 24, 2023
7.500
7.620
7.400
7.450
76,490
-0.03(-0.40%)
Nov 22, 2023
7.720
7.864
7.400
7.480
219,813
-0.08(-1.06%)
Nov 21, 2023
7.520
7.570
7.280
7.560
203,239
+0.06(+0.80%)
Nov 20, 2023
8.150
8.240
7.360
7.500
418,443
-0.70(-8.48%)
Nov 17, 2023
7.610
8.210
7.400
8.195
580,541
+0.69(+9.12%)
Nov 16, 2023
7.910
8.010
7.410
7.510
498,741
-0.44(-5.53%)
Nov 15, 2023
7.390
7.980
7.390
7.950
682,864
+0.73(+10.11%)
Nov 14, 2023
6.360
7.240
6.360
7.220
706,797
+1.08(+17.59%)
Nov 13, 2023
6.170
6.320
6.050
6.140
194,742
+0.00(+0.00%)
Nov 10, 2023
6.100
6.205
5.980
6.140
335,485
+0.18(+3.02%)
Nov 09, 2023
6.880
6.950
5.950
5.960
356,906
-0.89(-12.99%)
Nov 08, 2023
6.760
7.040
6.680
6.850
216,905
+0.09(+1.33%)
Nov 07, 2023
6.870
6.870
6.645
6.760
328,041
-0.08(-1.17%)
Nov 06, 2023
6.650
6.887
6.560
6.840
619,285
+0.19(+2.86%)
Nov 03, 2023
6.040
7.133
6.040
6.650
862,555
+0.65(+10.83%)
Nov 02, 2023
7.250
7.250
5.470
6.000
844,461
+0.16(+2.74%)
Nov 01, 2023
6.250
6.250
5.770
5.840
397,579
-0.38(-6.11%)
Oct 31, 2023
6.080
6.340
6.030
6.220
349,321
+0.15(+2.47%)
Oct 30, 2023
5.870
6.170
5.870
6.070
481,133
+0.27(+4.66%)
Oct 27, 2023
5.940
5.980
5.650
5.800
358,449
-0.10(-1.69%)
Oct 26, 2023
6.330
6.345
5.840
5.900
385,513
-0.40(-6.35%)
Oct 25, 2023
6.460
6.470
6.245
6.300
683,552
-0.17(-2.63%)
Oct 24, 2023
6.280
6.610
6.270
6.470
300,499
+0.30(+4.86%)
Oct 23, 2023
6.060
6.320
6.000
6.170
179,064
+0.03(+0.49%)
Oct 20, 2023
5.980
6.250
5.795
6.140
364,239
+0.17(+2.85%)
Oct 19, 2023
6.480
6.480
5.950
5.970
423,700
-0.52(-8.01%)
Oct 18, 2023
6.760
6.930
6.470
6.490
232,152
-0.36(-5.26%)
Oct 17, 2023
6.640
6.920
6.600
6.850
188,214
+0.15(+2.24%)
Oct 16, 2023
6.730
6.820
6.650
6.700
170,615
+0.08(+1.21%)
Oct 13, 2023
6.830
6.950
6.530
6.620
209,591
-0.21(-3.07%)
Oct 12, 2023
7.170
7.170
6.730
6.830
179,082
-0.33(-4.61%)
Oct 11, 2023
7.340
7.400
7.080
7.160
178,356
-0.14(-1.92%)
Oct 10, 2023
7.130
7.390
7.125
7.300
199,722
+0.21(+2.96%)
Oct 09, 2023
6.870
7.100
6.740
7.090
169,431
+0.11(+1.58%)
Oct 06, 2023
6.910
7.110
6.770
6.980
248,701
-0.01(-0.14%)
Oct 05, 2023
7.010
7.130
6.800
6.990
220,475
-0.03(-0.43%)
Oct 04, 2023
6.890
7.125
6.840
7.020
195,943
+0.12(+1.74%)
Oct 03, 2023
7.090
7.210
6.870
6.900
256,434
-0.25(-3.50%)
Oct 02, 2023
7.200
7.250
7.070
7.150
176,046
-0.05(-0.69%)
Sep 29, 2023
7.500
7.500
7.070
7.200
336,767
-0.19(-2.57%)
Sep 28, 2023
7.160
7.500
7.080
7.390
478,321
+0.21(+2.92%)
Sep 27, 2023
7.250
7.415
7.070
7.180
341,610
-0.03(-0.42%)
Sep 26, 2023
7.050
7.460
7.050
7.210
501,888
+0.14(+1.98%)
Sep 25, 2023
7.160
7.190
7.050
7.070
360,504
-0.17(-2.35%)
Sep 22, 2023
7.800
7.810
7.210
7.240
431,351
-0.50(-6.52%)
Sep 21, 2023
7.780
8.010
7.650
7.745
633,291
-0.17(-2.09%)
Sep 20, 2023
7.960
8.120
7.890
7.910
337,077
-0.02(-0.25%)
Sep 19, 2023
7.790
8.010
7.700
7.930
237,843
+0.09(+1.15%)
Sep 18, 2023
7.860
7.910
7.680
7.840
262,480
-0.06(-0.76%)
Sep 15, 2023
8.400
8.520
7.720
7.900
664,500
-0.47(-5.62%)
Sep 14, 2023
8.240
8.420
8.130
8.370
300,082
+0.20(+2.45%)
Sep 13, 2023
8.490
8.600
8.150
8.170
273,915
-0.36(-4.22%)
Sep 12, 2023
8.330
8.570
8.160
8.530
243,365
+0.16(+1.91%)
Sep 11, 2023
8.460
8.630
8.280
8.370
254,171
+0.00(+0.00%)
Sep 08, 2023
8.630
8.745
8.280
8.370
203,353
-0.22(-2.56%)
Sep 07, 2023
8.660
8.760
8.295
8.590
490,431
-0.16(-1.83%)
Sep 06, 2023
8.880
8.920
8.630
8.750
199,380
-0.19(-2.13%)
Sep 05, 2023
8.860
9.160
8.680
8.940
247,542
+0.07(+0.79%)
Sep 01, 2023
9.090
9.205
8.743
8.870
332,491
-0.18(-1.99%)
Aug 31, 2023
9.230
9.330
9.020
9.050
210,225
-0.09(-0.98%)
Aug 30, 2023
9.340
9.524
9.040
9.140
286,079
-0.21(-2.25%)
Aug 29, 2023
9.450
9.610
9.330
9.350
147,124
-0.09(-0.95%)
Aug 28, 2023
9.610
9.670
9.370
9.440
113,226
-0.06(-0.63%)
Aug 25, 2023
9.520
9.610
9.350
9.500
210,144
+0.01(+0.11%)
Aug 24, 2023
9.630
9.650
9.320
9.490
235,199
-0.14(-1.45%)
Aug 23, 2023
10.17
10.36
9.540
9.630
292,815
-0.56(-5.50%)
Aug 22, 2023
9.820
10.21
9.610
10.19
185,493
+0.50(+5.16%)
Aug 21, 2023
9.670
9.780
9.550
9.690
169,532
+0.04(+0.41%)
Aug 18, 2023
9.670
9.840
9.600
9.650
187,333
-0.18(-1.83%)
Aug 17, 2023
10.51
10.52
9.724
9.830
328,041
-0.69(-6.56%)
Aug 16, 2023
10.53
10.69
10.49
10.52
162,130
-0.02(-0.19%)
Aug 15, 2023
10.70
10.74
10.46
10.54
188,234
-0.24(-2.23%)
Aug 14, 2023
10.53
10.80
10.41
10.78
128,155
+0.16(+1.51%)
Aug 11, 2023
10.60
10.68
10.44
10.62
188,832
-0.10(-0.93%)
Aug 10, 2023
10.46
10.73
10.34
10.72
268,256
+0.36(+3.47%)
Aug 09, 2023
10.28
10.69
10.12
10.36
294,316
+0.09(+0.88%)
Aug 08, 2023
10.27
10.40
10.14
10.27
296,759
-0.07(-0.68%)
Aug 07, 2023
10.17
10.39
10.07
10.34
234,173
+0.20(+1.97%)
Aug 04, 2023
10.40
10.44
10.06
10.14
187,584
-0.19(-1.84%)
Aug 03, 2023
10.50
10.75
10.24
10.33
206,870
-0.26(-2.46%)
Aug 02, 2023
11.03
11.08
10.58
10.59
228,381
-0.65(-5.78%)
Aug 01, 2023
11.59
11.59
11.00
11.24
360,181
-0.58(-4.91%)
Jul 31, 2023
11.57
11.84
11.32
11.82
311,676
+0.32(+2.78%)
Jul 28, 2023
11.93
12.13
11.40
11.50
717,587
-0.20(-1.71%)
Jul 27, 2023
9.400
11.88
9.210
11.70
1,848,485
+1.59(+15.73%)
Jul 26, 2023
9.530
10.18
9.505
10.11
489,051
+0.69(+7.32%)
Jul 25, 2023
9.860
9.970
9.410
9.420
277,199
-0.50(-5.04%)
Jul 24, 2023
9.980
10.22
9.770
9.920
297,330
-0.06(-0.60%)
Jul 21, 2023
10.34
10.38
9.950
9.980
260,746
-0.24(-2.35%)
Jul 20, 2023
10.41
10.54
10.18
10.22
247,542
-0.28(-2.67%)
Jul 19, 2023
10.58
10.69
10.42
10.50
250,249
-0.04(-0.38%)
Jul 18, 2023
10.44
10.75
10.40
10.54
203,271
+0.10(+0.96%)
Jul 17, 2023
10.40
10.90
10.32
10.44
345,288
+0.13(+1.26%)
Jul 14, 2023
10.24
10.34
10.11
10.31
306,901
+0.14(+1.38%)
Jul 13, 2023
10.39
10.43
10.12
10.17
369,149
-0.10(-0.97%)
Jul 12, 2023
10.66
10.82
10.11
10.27
377,704
-0.09(-0.87%)
Jul 11, 2023
10.28
10.43
10.10
10.36
333,153
+0.17(+1.67%)
Jul 10, 2023
9.840
10.33
9.730
10.19
566,089
+0.46(+4.67%)
Jul 07, 2023
9.700
10.01
9.560
9.735
339,937
+0.04(+0.41%)
Jul 06, 2023
10.79
11.00
9.600
9.695
481,185
-1.27(-11.54%)
Jul 05, 2023
11.28
11.55
10.93
10.96
502,038
-0.33(-2.92%)
Jul 03, 2023
10.90
11.37
10.90
11.29
407,341
+0.41(+3.77%)
Jun 30, 2023
10.41
10.90
10.28
10.88
869,013
+0.68(+6.67%)
Jun 29, 2023
10.18
10.37
10.13
10.20
260,854
+0.06(+0.59%)
Jun 28, 2023
9.980
10.29
9.980
10.14
338,840
+0.15(+1.50%)
Jun 27, 2023
9.720
10.12
9.660
9.990
293,864
+0.27(+2.78%)
Jun 26, 2023
10.30
10.30
9.430
9.720
413,809
-0.62(-6.00%)
Jun 23, 2023
10.27
10.51
10.21
10.34
447,478
-0.19(-1.80%)
Jun 22, 2023
10.46
10.63
10.31
10.53
182,305
-0.06(-0.57%)
Jun 21, 2023
10.27
10.78
10.27
10.59
535,600
+0.24(+2.32%)
Jun 20, 2023
10.47
10.64
10.16
10.35
215,823
-0.19(-1.80%)
Jun 16, 2023
10.96
10.98
10.44
10.54
322,609
-0.24(-2.23%)
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.