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
Professional Diversity Network Inc
(NQ:
IPDN
)
0.5060
-0.1481 (-22.64%)
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
0.6500
0.6700
0.4701
0.5060
201,395
-0.15(-22.64%)
May 30, 2024
0.6700
0.7400
0.6541
0.6541
35,898
-0.02(-2.39%)
May 29, 2024
0.7400
0.7400
0.6200
0.6701
35,787
-0.02(-2.39%)
May 28, 2024
0.7245
0.7245
0.6683
0.6865
46,617
-0.00(-0.51%)
May 24, 2024
0.6610
0.7666
0.6610
0.6900
68,699
+0.02(+2.51%)
May 23, 2024
0.7200
0.7200
0.6600
0.6731
64,137
-0.08(-10.23%)
May 22, 2024
0.7538
0.7828
0.6806
0.7498
62,841
-0.01(-0.77%)
May 21, 2024
0.7800
0.8338
0.7501
0.7556
51,335
+0.00(+0.35%)
May 20, 2024
1.000
1.010
0.7000
0.7530
276,652
-0.19(-20.27%)
May 17, 2024
1.010
1.010
0.8642
0.9444
80,666
-0.03(-2.69%)
May 16, 2024
0.9700
1.020
0.9700
0.9705
55,023
+0.00(+0.05%)
May 15, 2024
0.9900
1.010
0.9700
0.9700
37,884
-0.02(-1.87%)
May 14, 2024
0.9886
1.020
0.9203
0.9885
80,680
-0.03(-3.09%)
May 13, 2024
1.040
1.095
0.9126
1.020
94,941
-0.03(-2.86%)
May 10, 2024
1.030
1.110
1.030
1.050
61,727
+0.03(+2.94%)
May 09, 2024
1.150
1.170
1.000
1.020
87,449
-0.11(-9.73%)
May 08, 2024
1.210
1.210
1.100
1.130
184,111
-0.08(-6.61%)
May 07, 2024
1.260
1.260
1.210
1.210
23,688
+0.00(+0.00%)
May 06, 2024
1.250
1.330
1.210
1.210
174,029
-0.07(-5.47%)
May 03, 2024
1.670
1.670
1.280
1.280
662,592
-0.42(-24.71%)
May 02, 2024
1.600
1.710
1.450
1.700
221,792
-0.05(-2.86%)
May 01, 2024
1.660
1.755
1.650
1.750
783,409
-0.08(-4.37%)
Apr 30, 2024
1.790
1.830
1.510
1.830
101,832
+0.04(+2.26%)
Apr 29, 2024
1.740
1.890
1.710
1.790
65,085
-0.04(-2.21%)
Apr 26, 2024
1.550
1.890
1.550
1.830
199,853
+0.09(+5.17%)
Apr 25, 2024
1.800
1.850
1.280
1.740
309,587
+0.03(+1.75%)
Apr 24, 2024
1.490
1.800
1.450
1.710
97,607
+0.08(+4.91%)
Apr 23, 2024
1.390
1.630
1.320
1.630
125,846
+0.21(+15.19%)
Apr 22, 2024
1.130
1.420
1.081
1.415
172,777
+0.25(+20.94%)
Apr 19, 2024
1.600
1.602
1.066
1.170
214,609
-0.51(-30.36%)
Apr 18, 2024
1.660
1.700
1.660
1.680
2,212
-0.03(-1.75%)
Apr 17, 2024
1.716
1.716
1.710
1.710
665
-0.04(-2.29%)
Apr 16, 2024
1.860
1.860
1.670
1.750
2,509
-0.06(-3.31%)
Apr 15, 2024
1.780
1.810
1.699
1.810
940
+0.00(+0.00%)
Apr 12, 2024
1.780
1.810
1.765
1.810
1,456
+0.00(+0.00%)
Apr 11, 2024
1.770
1.810
1.742
1.810
1,618
+0.05(+2.84%)
Apr 10, 2024
1.810
1.810
1.661
1.760
4,731
+0.02(+1.15%)
Apr 09, 2024
1.770
1.770
1.740
1.740
798
+0.02(+1.46%)
Apr 08, 2024
1.680
1.736
1.680
1.715
1,828
-0.03(-1.72%)
Apr 05, 2024
1.810
1.834
1.651
1.745
5,006
+0.05(+2.65%)
Apr 04, 2024
1.770
1.790
1.630
1.700
5,838
-0.02(-1.16%)
Apr 03, 2024
1.780
1.806
1.680
1.720
5,250
-0.08(-4.44%)
Apr 02, 2024
1.870
1.900
1.750
1.800
24,692
+0.00(+0.00%)
Apr 01, 2024
1.830
1.870
1.750
1.800
8,491
+0.02(+1.12%)
Mar 28, 2024
1.680
1.930
1.680
1.780
20,133
+0.12(+7.23%)
Mar 27, 2024
2.170
2.170
1.610
1.660
83,247
-0.51(-23.50%)
Mar 26, 2024
2.100
2.300
1.750
2.170
342,995
-0.33(-13.20%)
Mar 25, 2024
2.170
2.500
2.015
2.500
41,570
+0.28(+12.61%)
Mar 22, 2024
2.080
2.370
2.007
2.220
7,542
-0.01(-0.45%)
Mar 21, 2024
2.080
2.248
2.080
2.230
9,512
+0.17(+8.25%)
Mar 20, 2024
1.860
2.060
1.770
2.060
20,188
+0.30(+17.05%)
Mar 19, 2024
1.570
1.900
1.560
1.760
17,886
+0.17(+10.69%)
Mar 18, 2024
1.580
1.590
1.512
1.590
15,475
+0.06(+3.92%)
Mar 15, 2024
1.590
1.590
1.500
1.530
5,501
-0.01(-0.65%)
Mar 14, 2024
1.480
1.550
1.470
1.540
7,331
+0.06(+4.05%)
Mar 13, 2024
1.590
1.670
1.470
1.480
25,510
-0.13(-8.07%)
Mar 12, 2024
1.700
1.730
1.610
1.610
16,836
-0.12(-6.94%)
Mar 11, 2024
1.820
1.820
1.720
1.730
15,396
-0.13(-7.09%)
Mar 08, 2024
1.770
1.870
1.760
1.862
2,960
-0.03(-1.64%)
Mar 07, 2024
1.850
1.896
1.831
1.893
3,169
+0.04(+2.33%)
Mar 06, 2024
2.000
2.000
1.825
1.850
9,021
-0.14(-7.04%)
Mar 05, 2024
1.855
2.134
1.855
1.990
3,613
+0.11(+5.85%)
Mar 04, 2024
1.710
2.060
1.710
1.880
24,532
-0.19(-9.18%)
Mar 01, 2024
2.088
2.088
2.000
2.070
3,212
-0.01(-0.48%)
Feb 29, 2024
2.175
2.175
2.080
2.080
2,049
+0.02(+0.97%)
Feb 28, 2024
2.070
2.100
2.060
2.060
2,342
-0.05(-2.37%)
Feb 27, 2024
2.030
2.122
2.030
2.110
2,793
+0.03(+1.44%)
Feb 26, 2024
2.020
2.254
2.020
2.080
6,580
+0.06(+2.97%)
Feb 22, 2024
2.020
652
-0.08(-3.81%)
Feb 21, 2024
2.109
2.109
2.060
2.100
1,604
-0.03(-1.55%)
Feb 20, 2024
2.070
2.139
2.030
2.133
4,425
-0.01(-0.41%)
Feb 16, 2024
2.380
2.380
2.100
2.142
11,974
-0.07(-3.09%)
Feb 15, 2024
2.196
2.300
2.196
2.210
2,304
-0.07(-3.07%)
Feb 14, 2024
2.338
2.338
2.230
2.280
2,301
+0.01(+0.66%)
Feb 13, 2024
2.261
2.280
2.250
2.265
3,291
+0.01(+0.22%)
Feb 12, 2024
2.320
2.320
2.190
2.260
9,025
-0.12(-5.04%)
Feb 09, 2024
2.380
2.380
2.380
2.380
797
+0.13(+5.78%)
Feb 08, 2024
2.330
2.330
2.244
2.250
799
+0.01(+0.45%)
Feb 07, 2024
2.357
2.357
2.180
2.240
8,517
-0.02(-0.80%)
Feb 06, 2024
2.170
2.290
2.160
2.258
8,150
+0.06(+2.64%)
Feb 05, 2024
2.260
2.301
2.180
2.200
19,392
-0.12(-5.17%)
Feb 02, 2024
2.300
2.340
2.252
2.320
29,687
+0.02(+0.87%)
Feb 01, 2024
2.600
2.610
2.300
2.300
34,992
-0.30(-11.54%)
Jan 31, 2024
2.800
2.800
2.600
2.600
29,312
-0.32(-10.96%)
Jan 30, 2024
2.930
2.950
2.750
2.920
23,299
-0.09(-2.99%)
Jan 29, 2024
2.650
3.010
2.600
3.010
122,843
+0.31(+11.48%)
Jan 26, 2024
2.880
2.880
2.250
2.700
557,192
-0.30(-10.00%)
Jan 25, 2024
2.610
3.000
2.550
3.000
300,179
+0.26(+9.49%)
Jan 24, 2024
2.790
2.790
2.450
2.740
273,198
-0.02(-0.72%)
Jan 23, 2024
2.570
2.780
2.360
2.760
468,022
+0.19(+7.39%)
Jan 22, 2024
2.170
2.570
2.170
2.570
241,396
+0.32(+14.22%)
Jan 19, 2024
2.050
2.280
2.050
2.250
150,676
+0.20(+9.76%)
Jan 18, 2024
2.090
2.140
1.900
2.050
121,682
-0.04(-1.91%)
Jan 17, 2024
1.860
2.090
1.850
2.090
18,106
+0.18(+9.60%)
Jan 16, 2024
1.840
1.907
1.820
1.907
10,197
+0.07(+3.64%)
Jan 12, 2024
1.760
1.875
1.760
1.840
4,421
+0.08(+4.55%)
Jan 11, 2024
1.730
1.800
1.730
1.760
3,631
+0.02(+1.15%)
Jan 10, 2024
1.730
1.810
1.720
1.740
4,588
-0.05(-2.79%)
Jan 09, 2024
1.780
1.900
1.779
1.790
16,390
-0.05(-2.72%)
Jan 08, 2024
1.840
1.900
1.769
1.840
23,190
-0.04(-2.13%)
Jan 05, 2024
1.760
1.920
1.710
1.880
8,718
-0.02(-1.05%)
Jan 04, 2024
1.810
1.910
1.810
1.900
6,288
+0.04(+2.15%)
Jan 03, 2024
1.850
1.970
1.790
1.860
16,485
-0.10(-5.10%)
Jan 02, 2024
1.950
2.060
1.950
1.960
15,652
-0.07(-3.45%)
Dec 29, 2023
1.820
2.110
1.550
2.030
230,047
+0.17(+9.14%)
Dec 28, 2023
1.720
1.880
1.630
1.860
95,997
-0.05(-2.62%)
Dec 27, 2023
1.930
2.038
1.730
1.910
101,077
-0.11(-5.45%)
Dec 26, 2023
2.200
2.200
1.910
2.020
113,399
-0.06(-2.88%)
Dec 22, 2023
2.050
2.150
1.930
2.080
106,460
+0.08(+4.00%)
Dec 21, 2023
2.310
2.310
1.920
2.000
918,285
-0.20(-9.09%)
Dec 20, 2023
2.210
2.280
2.120
2.200
24,966
+0.02(+0.92%)
Dec 19, 2023
2.330
2.400
2.180
2.180
111,907
-0.32(-12.80%)
Dec 18, 2023
2.450
2.526
2.223
2.500
67,583
+0.05(+2.04%)
Dec 15, 2023
2.610
2.610
2.310
2.450
29,577
-0.19(-7.20%)
Dec 14, 2023
2.710
2.710
2.500
2.640
91,445
-0.03(-1.12%)
Dec 13, 2023
2.680
2.960
2.560
2.670
89,836
+0.18(+7.23%)
Dec 12, 2023
2.542
2.579
2.250
2.490
28,827
-0.01(-0.40%)
Dec 11, 2023
2.200
2.660
2.200
2.500
210,828
+0.36(+16.82%)
Dec 08, 2023
2.000
2.160
1.850
2.140
24,751
+0.08(+3.88%)
Dec 07, 2023
2.010
2.080
1.810
2.060
20,499
+0.04(+1.98%)
Dec 06, 2023
1.810
2.050
1.730
2.020
65,942
+0.09(+4.66%)
Dec 05, 2023
1.970
2.060
1.910
1.930
49,265
-0.09(-4.46%)
Dec 04, 2023
2.080
2.080
1.980
2.020
90,085
-0.13(-6.05%)
Dec 01, 2023
1.940
2.150
1.920
2.150
143,005
+0.27(+14.36%)
Nov 30, 2023
1.850
2.030
1.840
1.880
35,613
-0.02(-1.05%)
Nov 29, 2023
1.960
1.960
1.760
1.900
420,890
+0.02(+1.06%)
Nov 28, 2023
1.700
1.930
1.650
1.880
248,767
+0.32(+20.51%)
Nov 27, 2023
1.220
1.650
1.150
1.560
1,314,484
+0.31(+24.80%)
Nov 22, 2023
1.250
529
-0.03(-2.34%)
Nov 20, 2023
1.280
173
-0.01(-0.78%)
Nov 17, 2023
1.280
1.290
1.230
1.290
1,087
+0.07(+5.74%)
Nov 16, 2023
1.230
1.376
1.220
1.220
1,801
-0.10(-7.86%)
Nov 15, 2023
1.241
1.330
1.230
1.324
4,557
-0.09(-6.09%)
Nov 14, 2023
1.261
1.410
1.261
1.410
1,971
-0.02(-1.40%)
Nov 13, 2023
1.290
1.430
1.290
1.430
3,662
+0.18(+14.40%)
Nov 10, 2023
1.390
1.454
1.160
1.250
5,923
-0.08(-6.02%)
Nov 08, 2023
1.330
1,171
-0.02(-1.48%)
Nov 07, 2023
1.560
1.600
1.350
1.350
14,961
-0.32(-19.16%)
Nov 06, 2023
1.650
1.670
1.650
1.670
686
+0.11(+7.05%)
Nov 03, 2023
1.620
1.620
1.560
1.560
966
+0.01(+0.65%)
Nov 02, 2023
1.610
1.800
1.510
1.550
14,674
-0.10(-6.06%)
Nov 01, 2023
1.610
1.790
1.610
1.650
8,215
+0.03(+1.85%)
Oct 31, 2023
1.610
1.620
1.610
1.620
4,042
-0.06(-3.57%)
Oct 30, 2023
1.700
1.700
1.530
1.680
5,567
-0.02(-1.18%)
Oct 27, 2023
1.810
1.840
1.700
1.700
2,604
-0.10(-5.56%)
Oct 26, 2023
1.940
1.940
1.710
1.800
5,338
-0.14(-7.22%)
Oct 25, 2023
1.910
1.940
1.820
1.940
5,885
-0.05(-2.51%)
Oct 24, 2023
1.970
2.000
1.900
1.990
3,587
+0.01(+0.51%)
Oct 23, 2023
2.080
2.080
1.970
1.980
4,738
+0.02(+1.02%)
Oct 20, 2023
1.960
1.960
1.960
1.960
391
-0.05(-2.48%)
Oct 18, 2023
2.010
179
+0.00(+0.00%)
Oct 17, 2023
1.990
2.130
1.920
2.010
9,761
+0.14(+7.49%)
Oct 16, 2023
1.970
2.040
1.870
1.870
10,684
-0.10(-5.08%)
Oct 13, 2023
1.950
1.970
1.950
1.970
657
+0.06(+3.01%)
Oct 12, 2023
1.880
1.970
1.880
1.913
7,011
+0.03(+1.73%)
Oct 11, 2023
1.880
1.880
1.860
1.880
1,088
-0.11(-5.53%)
Oct 10, 2023
1.900
1.990
1.870
1.990
7,333
+0.02(+1.02%)
Oct 09, 2023
1.850
1.990
1.840
1.970
5,238
+0.02(+1.03%)
Oct 06, 2023
1.920
1.964
1.900
1.950
3,189
+0.03(+1.56%)
Oct 05, 2023
2.430
2.459
1.913
1.920
108,591
-0.54(-21.95%)
Oct 04, 2023
2.228
2.648
2.228
2.460
2,416
-0.10(-3.91%)
Oct 03, 2023
2.660
2.660
2.410
2.560
3,442
-0.04(-1.54%)
Oct 02, 2023
2.280
2.710
2.280
2.600
1,211
+0.04(+1.56%)
Sep 29, 2023
2.560
2.730
2.550
2.560
3,462
-0.04(-1.54%)
Sep 28, 2023
2.620
2.680
2.600
2.600
4,988
-0.01(-0.38%)
Sep 27, 2023
2.540
2.750
2.540
2.610
7,670
-0.02(-0.76%)
Sep 26, 2023
2.550
2.635
2.550
2.630
2,237
+0.07(+2.73%)
Sep 25, 2023
2.500
2.650
2.560
2.560
10,110
+0.14(+5.79%)
Sep 22, 2023
2.460
2.600
2.205
2.420
4,208
+0.03(+1.26%)
Sep 21, 2023
2.450
2.470
2.390
2.390
4,948
-0.01(-0.42%)
Sep 20, 2023
2.160
2.470
2.160
2.400
2,265
+0.16(+7.14%)
Sep 19, 2023
2.270
2.420
2.240
2.240
9,772
+0.01(+0.45%)
Sep 18, 2023
2.330
2.330
2.230
2.230
6,658
+0.25(+12.63%)
Sep 15, 2023
2.320
2.503
1.980
1.980
32,546
-0.39(-16.46%)
Sep 14, 2023
2.420
2.500
2.370
2.370
2,615
+0.02(+0.85%)
Sep 13, 2023
2.510
2.579
2.350
2.350
10,283
-0.15(-6.00%)
Sep 12, 2023
2.610
2.630
2.490
2.500
10,297
-0.17(-6.54%)
Sep 11, 2023
2.600
2.710
2.580
2.675
10,401
-0.02(-0.56%)
Sep 08, 2023
2.720
2.730
2.620
2.690
7,879
+0.08(+3.07%)
Sep 07, 2023
2.660
2.730
2.610
2.610
3,390
-0.01(-0.38%)
Sep 06, 2023
2.780
2.790
2.610
2.620
7,811
-0.11(-4.03%)
Sep 05, 2023
2.690
2.730
2.650
2.730
2,750
+0.10(+3.80%)
Sep 01, 2023
2.570
2.725
2.570
2.630
4,520
+0.02(+0.77%)
Aug 31, 2023
2.720
2.720
2.610
2.610
4,392
-0.11(-4.04%)
Aug 30, 2023
2.690
2.720
2.690
2.720
2,751
+0.03(+1.12%)
Aug 29, 2023
2.700
2.730
2.670
2.690
1,974
+0.03(+1.13%)
Aug 28, 2023
2.790
2.800
2.660
2.660
2,739
+0.00(+0.00%)
Aug 25, 2023
2.670
2.810
2.660
2.660
1,782
-0.17(-6.01%)
Aug 24, 2023
2.730
2.830
2.706
2.830
3,800
+0.14(+5.20%)
Aug 23, 2023
2.907
3.009
2.670
2.690
30,434
-0.19(-6.60%)
Aug 22, 2023
2.770
2.950
2.750
2.880
8,393
+0.10(+3.60%)
Aug 21, 2023
2.820
2.880
2.760
2.780
6,273
+0.00(+0.00%)
Aug 18, 2023
2.780
2.850
2.770
2.780
5,367
-0.12(-4.14%)
Aug 16, 2023
2.900
82
-0.01(-0.34%)
Aug 15, 2023
2.920
2.990
2.840
2.910
5,360
-0.01(-0.34%)
Aug 14, 2023
2.820
2.940
2.820
2.920
2,688
+0.05(+1.74%)
Aug 11, 2023
2.790
2.870
2.790
2.870
118,185
+0.13(+4.74%)
Aug 10, 2023
2.770
2.780
2.710
2.740
10,525
-0.03(-1.08%)
Aug 09, 2023
2.920
2.920
2.735
2.770
13,721
-0.20(-6.73%)
Aug 08, 2023
2.910
3.080
2.910
2.970
3,642
+0.07(+2.41%)
Aug 07, 2023
2.970
3.180
2.900
2.900
18,953
-0.07(-2.36%)
Aug 04, 2023
3.000
3.000
2.920
2.970
4,001
-0.03(-1.00%)
Aug 03, 2023
3.020
3.120
2.990
3.000
8,951
-0.09(-2.91%)
Aug 02, 2023
3.160
3.160
3.050
3.090
4,891
+0.04(+1.31%)
Aug 01, 2023
3.050
3.160
2.930
3.050
49,729
+0.00(+0.00%)
Jul 31, 2023
3.120
3.245
3.050
3.050
18,309
-0.01(-0.33%)
Jul 28, 2023
3.180
3.180
2.900
3.060
155,122
-0.04(-1.29%)
Jul 27, 2023
3.290
3.290
3.070
3.100
25,698
-0.11(-3.43%)
Jul 26, 2023
3.220
3.220
3.150
3.210
1,957
+0.04(+1.10%)
Jul 25, 2023
3.170
3.180
3.160
3.175
1,763
+0.00(+0.16%)
Jul 24, 2023
3.100
3.240
3.043
3.170
14,406
+0.17(+5.67%)
Jul 21, 2023
2.900
3.080
2.890
3.000
24,052
+0.03(+1.01%)
Jul 20, 2023
3.020
3.020
2.931
2.970
7,354
-0.04(-1.33%)
Jul 19, 2023
3.110
3.190
3.010
3.010
13,489
-0.25(-7.67%)
Jul 18, 2023
3.350
3.350
3.180
3.260
18,271
+0.01(+0.31%)
Jul 17, 2023
3.250
3.325
3.221
3.250
15,443
+0.07(+2.20%)
Jul 14, 2023
3.160
3.245
3.160
3.180
10,544
+0.04(+1.27%)
Jul 13, 2023
3.210
3.220
3.130
3.140
19,408
-0.07(-2.18%)
Jul 12, 2023
3.220
3.290
3.160
3.210
29,485
-0.11(-3.31%)
Jul 11, 2023
3.460
3.460
3.270
3.320
33,278
-0.14(-4.05%)
Jul 10, 2023
3.560
3.630
3.370
3.460
73,817
-0.14(-3.89%)
Jul 07, 2023
3.590
3.775
3.570
3.600
26,184
-0.10(-2.70%)
Jul 06, 2023
4.120
4.120
3.640
3.700
49,648
-0.37(-9.09%)
Jul 05, 2023
4.090
4.260
4.030
4.070
40,124
-0.15(-3.55%)
Jul 03, 2023
4.380
4.380
4.070
4.220
11,173
-0.23(-5.17%)
Jun 30, 2023
4.450
4.450
4.190
4.450
46,725
-0.02(-0.45%)
Jun 29, 2023
4.390
4.480
4.080
4.470
147,978
-0.03(-0.67%)
Jun 28, 2023
4.260
4.500
4.060
4.500
33,990
+0.26(+6.26%)
Jun 27, 2023
3.890
4.235
3.890
4.235
37,898
+0.28(+6.94%)
Jun 26, 2023
3.950
4.140
3.940
3.960
24,685
-0.02(-0.50%)
Jun 23, 2023
4.020
4.020
3.820
3.980
25,964
-0.05(-1.24%)
Jun 22, 2023
3.810
4.030
3.720
4.030
74,032
+0.04(+1.00%)
Jun 21, 2023
3.960
4.000
3.950
3.990
198,616
-0.02(-0.50%)
Jun 20, 2023
3.910
4.060
3.910
4.010
16,740
+0.04(+1.01%)
Jun 16, 2023
4.015
4.040
3.802
3.970
35,321
-0.13(-3.17%)
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.