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
Datasea Inc
(NQ:
DTSS
)
4.390
-0.040 (-0.90%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 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, 2023
0.9400
0.9900
0.8000
0.9200
94,063
-0.05(-5.15%)
May 30, 2023
0.9797
1.020
0.9500
0.9700
72,352
-0.04(-3.96%)
May 26, 2023
1.010
1.048
0.9000
1.010
134,819
-0.01(-0.98%)
May 25, 2023
1.080
1.080
1.000
1.020
56,251
-0.06(-5.56%)
May 24, 2023
1.130
1.130
1.050
1.080
37,368
-0.03(-2.69%)
May 23, 2023
1.080
1.130
1.060
1.110
106,089
+0.01(+0.90%)
May 22, 2023
1.110
1.140
1.090
1.100
27,187
-0.05(-4.35%)
May 19, 2023
1.120
1.150
1.100
1.150
49,905
+0.00(+0.00%)
May 18, 2023
1.000
1.150
0.9900
1.150
141,798
+0.08(+7.48%)
May 17, 2023
1.100
1.100
1.070
1.070
8,408
+0.00(+0.00%)
May 16, 2023
1.150
1.160
1.060
1.070
35,129
-0.08(-6.96%)
May 15, 2023
1.110
1.180
1.100
1.150
81,124
+0.00(+0.44%)
May 12, 2023
1.110
1.150
1.060
1.145
53,493
+0.07(+6.15%)
May 11, 2023
1.120
1.143
1.074
1.079
5,851
-0.01(-0.74%)
May 10, 2023
1.090
1.150
1.080
1.087
17,806
-0.03(-2.97%)
May 09, 2023
1.060
1.130
1.060
1.120
13,745
-0.01(-0.65%)
May 08, 2023
1.140
1.150
1.100
1.127
9,242
+0.00(+0.08%)
May 05, 2023
1.130
1.160
1.084
1.126
7,666
+0.00(+0.31%)
May 04, 2023
1.169
1.169
1.102
1.123
3,450
-0.02(-1.44%)
May 03, 2023
1.114
1.170
1.070
1.139
40,886
+0.07(+6.48%)
May 02, 2023
1.150
1.150
1.050
1.070
16,767
-0.06(-5.30%)
May 01, 2023
1.100
1.150
1.070
1.130
37,379
+0.08(+7.61%)
Apr 28, 2023
1.020
1.100
1.020
1.050
27,288
+0.01(+0.96%)
Apr 27, 2023
1.040
1.081
1.020
1.040
13,512
-0.02(-1.89%)
Apr 26, 2023
1.080
1.080
1.050
1.060
4,326
-0.01(-0.54%)
Apr 25, 2023
1.130
1.130
1.030
1.066
18,465
-0.02(-2.04%)
Apr 24, 2023
1.060
1.134
1.060
1.088
9,542
+0.03(+2.64%)
Apr 21, 2023
1.140
1.221
1.060
1.060
105,907
-0.12(-10.17%)
Apr 20, 2023
1.140
1.180
1.130
1.180
8,044
+0.00(+0.23%)
Apr 19, 2023
1.190
1.190
1.153
1.177
18,315
+0.02(+1.49%)
Apr 18, 2023
1.200
1.200
1.150
1.160
17,305
-0.05(-3.97%)
Apr 17, 2023
1.190
1.210
1.150
1.208
20,023
+0.04(+3.69%)
Apr 14, 2023
1.140
1.220
1.140
1.165
13,725
-0.02(-2.10%)
Apr 13, 2023
1.200
1.230
1.170
1.190
20,393
+0.01(+0.85%)
Apr 12, 2023
1.170
1.180
1.120
1.180
12,531
+0.00(+0.23%)
Apr 11, 2023
1.210
1.220
1.150
1.177
22,024
+0.01(+0.67%)
Apr 10, 2023
1.190
1.190
1.150
1.169
8,345
-0.02(-1.72%)
Apr 06, 2023
1.220
1.279
1.170
1.190
10,444
+0.00(+0.24%)
Apr 05, 2023
1.210
1.210
1.170
1.187
4,688
-0.02(-1.88%)
Apr 04, 2023
1.160
1.230
1.160
1.210
2,389
+0.02(+1.70%)
Apr 03, 2023
1.200
1.210
1.170
1.190
9,437
-0.03(-2.48%)
Mar 31, 2023
1.170
1.220
1.110
1.220
179,365
+0.03(+2.52%)
Mar 30, 2023
1.200
1.200
1.160
1.190
44,371
+0.01(+0.85%)
Mar 29, 2023
1.220
1.230
1.150
1.180
140,789
-0.05(-4.07%)
Mar 28, 2023
1.205
1.250
1.205
1.230
32,848
-0.03(-2.38%)
Mar 27, 2023
1.130
1.280
1.110
1.260
131,162
+0.11(+9.57%)
Mar 24, 2023
1.200
1.200
1.110
1.150
35,660
-0.00(-0.01%)
Mar 23, 2023
1.120
1.200
1.120
1.150
54,405
-0.03(-2.14%)
Mar 22, 2023
1.170
1.180
1.100
1.175
19,073
-0.00(-0.41%)
Mar 21, 2023
1.180
1.180
1.140
1.180
3,783
+0.03(+2.98%)
Mar 20, 2023
1.110
1.152
1.110
1.146
5,414
+0.02(+1.40%)
Mar 17, 2023
1.140
1.140
1.120
1.130
4,394
+0.03(+2.73%)
Mar 16, 2023
1.100
1.150
1.100
1.100
6,235
-0.02(-1.79%)
Mar 15, 2023
1.160
1.160
1.120
1.120
8,047
-0.06(-5.04%)
Mar 14, 2023
1.198
1.200
1.112
1.179
10,809
+0.02(+1.68%)
Mar 13, 2023
1.160
1.210
1.120
1.160
8,790
+0.03(+2.65%)
Mar 10, 2023
1.150
1.150
1.103
1.130
16,416
+0.03(+2.73%)
Mar 09, 2023
1.100
1.160
1.080
1.100
31,608
+0.00(+0.00%)
Mar 08, 2023
1.100
1.240
1.070
1.100
34,385
-0.04(-3.51%)
Mar 07, 2023
1.150
1.210
1.110
1.140
23,300
-0.02(-1.61%)
Mar 06, 2023
1.290
1.290
1.130
1.159
10,719
-0.01(-0.97%)
Mar 03, 2023
1.200
1.213
1.150
1.170
19,143
+0.05(+4.46%)
Mar 02, 2023
1.180
1.180
1.120
1.120
11,373
-0.07(-5.88%)
Mar 01, 2023
1.270
1.270
1.150
1.190
6,726
-0.06(-4.80%)
Feb 28, 2023
1.170
1.250
1.170
1.250
5,897
+0.00(+0.00%)
Feb 27, 2023
1.220
1.327
1.195
1.250
5,931
-0.01(-0.79%)
Feb 24, 2023
1.200
1.270
1.190
1.260
7,309
+0.08(+6.78%)
Feb 23, 2023
1.230
1.300
1.180
1.180
4,472
-0.09(-7.09%)
Feb 22, 2023
1.210
1.360
1.170
1.270
20,903
+0.06(+4.96%)
Feb 21, 2023
1.220
1.340
1.180
1.210
6,349
-0.05(-3.69%)
Feb 17, 2023
1.390
1.390
1.230
1.256
11,170
-0.04(-2.88%)
Feb 16, 2023
1.320
1.359
1.260
1.294
18,191
-0.03(-2.00%)
Feb 15, 2023
1.280
1.320
1.240
1.320
24,946
+0.05(+3.94%)
Feb 14, 2023
1.270
1.284
1.210
1.270
8,938
-0.03(-2.28%)
Feb 13, 2023
1.330
1.340
1.290
1.300
9,450
-0.09(-6.50%)
Feb 10, 2023
1.340
1.399
1.290
1.390
21,086
+0.05(+3.94%)
Feb 09, 2023
1.369
1.370
1.270
1.337
11,298
-0.02(-1.63%)
Feb 08, 2023
1.400
1.400
1.310
1.359
5,676
-0.00(-0.24%)
Feb 07, 2023
1.420
1.420
1.310
1.363
6,886
-0.01(-0.96%)
Feb 06, 2023
1.410
1.410
1.360
1.376
25,668
-0.02(-1.36%)
Feb 03, 2023
1.400
1.410
1.380
1.395
14,966
-0.01(-1.06%)
Feb 02, 2023
1.440
1.440
1.380
1.410
6,506
+0.01(+0.71%)
Feb 01, 2023
1.450
1.450
1.360
1.400
15,810
+0.01(+0.72%)
Jan 31, 2023
1.442
1.442
1.370
1.390
4,924
+0.02(+1.46%)
Jan 30, 2023
1.390
1.400
1.360
1.370
11,530
-0.05(-3.30%)
Jan 27, 2023
1.410
1.420
1.390
1.417
5,623
+0.00(+0.03%)
Jan 26, 2023
1.390
1.480
1.390
1.416
9,881
+0.03(+2.30%)
Jan 25, 2023
1.397
1.400
1.350
1.385
7,677
-0.02(-1.10%)
Jan 24, 2023
1.440
1.440
1.360
1.400
4,576
-0.02(-1.13%)
Jan 23, 2023
1.390
1.420
1.350
1.416
13,711
-0.00(-0.28%)
Jan 20, 2023
1.450
1.450
1.350
1.420
7,036
+0.02(+1.43%)
Jan 19, 2023
1.420
1.430
1.390
1.400
10,572
-0.02(-1.41%)
Jan 18, 2023
1.430
1.430
1.324
1.420
11,383
+0.02(+1.43%)
Jan 17, 2023
1.402
1.402
1.380
1.400
2,486
+0.00(+0.11%)
Jan 13, 2023
1.330
1.435
1.330
1.398
25,467
-0.07(-4.83%)
Jan 12, 2023
1.430
1.469
1.390
1.469
19,846
-0.01(-0.72%)
Jan 11, 2023
1.450
1.490
1.410
1.480
11,333
+0.01(+0.68%)
Jan 10, 2023
1.460
1.470
1.420
1.470
6,667
+0.00(+0.00%)
Jan 09, 2023
1.460
1.490
1.410
1.470
15,438
-0.03(-1.97%)
Jan 06, 2023
1.430
1.500
1.415
1.500
8,924
+0.07(+4.86%)
Jan 05, 2023
1.430
1.440
1.381
1.430
12,050
-0.02(-1.20%)
Jan 04, 2023
1.510
1.510
1.354
1.447
36,975
-0.05(-3.51%)
Jan 03, 2023
1.470
1.500
1.470
1.500
2,839
+0.00(+0.00%)
Dec 30, 2022
1.490
1.500
1.460
1.500
6,765
+0.00(+0.00%)
Dec 29, 2022
1.447
1.500
1.437
1.500
14,052
+0.04(+2.74%)
Dec 28, 2022
1.470
1.470
1.430
1.460
9,031
-0.01(-0.68%)
Dec 27, 2022
1.500
1.530
1.430
1.470
17,607
-0.03(-2.00%)
Dec 23, 2022
1.490
1.500
1.440
1.500
9,830
+0.01(+0.67%)
Dec 22, 2022
1.490
1.490
1.470
1.490
7,412
+0.02(+1.11%)
Dec 21, 2022
1.430
1.480
1.430
1.474
11,673
+0.00(+0.24%)
Dec 20, 2022
1.400
1.490
1.400
1.470
11,777
+0.00(+0.18%)
Dec 19, 2022
1.400
1.467
1.378
1.467
8,962
-0.00(-0.18%)
Dec 16, 2022
1.470
1.470
1.420
1.470
10,690
+0.02(+1.38%)
Dec 15, 2022
1.460
1.490
1.413
1.450
16,159
-0.01(-0.65%)
Dec 14, 2022
1.376
1.460
1.376
1.460
9,866
-0.00(-0.03%)
Dec 13, 2022
1.447
1.460
1.378
1.460
22,905
+0.03(+2.10%)
Dec 12, 2022
1.440
1.460
1.390
1.430
17,407
+0.00(+0.00%)
Dec 09, 2022
1.410
1.450
1.390
1.430
12,338
-0.01(-0.36%)
Dec 08, 2022
1.440
1.460
1.400
1.435
9,938
-0.01(-1.02%)
Dec 07, 2022
1.450
1.480
1.362
1.450
11,479
+0.06(+4.32%)
Dec 06, 2022
1.390
1.480
1.362
1.390
28,876
-0.03(-2.11%)
Dec 05, 2022
1.420
1.430
1.360
1.420
4,808
+0.00(+0.00%)
Dec 02, 2022
1.410
1.430
1.380
1.420
10,371
+0.01(+0.71%)
Dec 01, 2022
1.390
1.410
1.290
1.410
21,756
+0.03(+2.17%)
Nov 30, 2022
1.370
1.380
1.340
1.380
13,080
+0.06(+4.55%)
Nov 29, 2022
1.340
1.380
1.300
1.320
25,380
-0.05(-3.65%)
Nov 28, 2022
1.380
1.389
1.330
1.370
14,751
-0.03(-2.09%)
Nov 25, 2022
1.326
1.410
1.326
1.399
7,846
+0.02(+1.40%)
Nov 23, 2022
1.370
1.380
1.340
1.380
6,475
+0.02(+1.17%)
Nov 22, 2022
1.345
1.380
1.345
1.364
10,939
+0.01(+1.04%)
Nov 21, 2022
1.380
1.380
1.310
1.350
6,763
-0.01(-0.74%)
Nov 18, 2022
1.350
1.380
1.300
1.360
11,996
-0.01(-0.73%)
Nov 17, 2022
1.370
1.400
1.320
1.370
12,552
+0.01(+0.74%)
Nov 16, 2022
1.380
1.390
1.310
1.360
13,456
-0.02(-1.45%)
Nov 15, 2022
1.390
1.405
1.355
1.380
46,445
-0.01(-0.72%)
Nov 14, 2022
1.440
1.450
1.380
1.390
22,047
-0.05(-3.47%)
Nov 11, 2022
1.480
1.480
1.400
1.440
22,811
+0.05(+3.60%)
Nov 10, 2022
1.490
1.510
1.350
1.390
21,709
-0.02(-1.42%)
Nov 09, 2022
1.420
1.420
1.350
1.410
33,248
-0.01(-0.70%)
Nov 08, 2022
1.420
1.470
1.380
1.420
15,460
+0.00(+0.00%)
Nov 07, 2022
1.437
1.437
1.390
1.420
11,094
+0.04(+2.90%)
Nov 04, 2022
1.430
1.430
1.350
1.380
10,340
-0.02(-1.43%)
Nov 03, 2022
1.430
1.430
1.380
1.400
17,138
+0.02(+1.45%)
Nov 02, 2022
1.300
1.420
1.300
1.380
47,180
+0.08(+6.15%)
Nov 01, 2022
1.328
1.360
1.300
1.300
28,992
-0.07(-5.11%)
Oct 31, 2022
1.390
1.390
1.320
1.370
22,274
+0.01(+0.74%)
Oct 28, 2022
1.340
1.424
1.300
1.360
259,655
-0.07(-4.84%)
Oct 27, 2022
1.790
1.950
1.360
1.429
1,613,650
-0.18(-11.23%)
Oct 26, 2022
1.620
1.650
1.600
1.610
12,698
+0.02(+1.26%)
Oct 25, 2022
1.610
1.670
1.572
1.590
10,544
-0.05(-3.05%)
Oct 24, 2022
1.580
1.640
1.540
1.640
26,758
+0.08(+5.13%)
Oct 21, 2022
1.600
1.640
1.560
1.560
10,125
-0.05(-3.11%)
Oct 20, 2022
1.470
1.630
1.470
1.610
44,150
+0.06(+3.87%)
Oct 19, 2022
1.550
1.570
1.480
1.550
10,664
+0.00(+0.00%)
Oct 18, 2022
1.540
1.580
1.490
1.550
17,656
+0.01(+0.65%)
Oct 17, 2022
1.550
1.600
1.520
1.540
15,193
+0.02(+1.32%)
Oct 14, 2022
1.394
1.596
1.394
1.520
39,852
+0.10(+7.04%)
Oct 13, 2022
1.470
1.600
1.410
1.420
13,295
-0.03(-2.07%)
Oct 12, 2022
1.410
1.645
1.390
1.450
6,945
+0.00(+0.03%)
Oct 11, 2022
1.460
1.570
1.400
1.450
27,801
-0.05(-3.32%)
Oct 10, 2022
1.480
1.550
1.460
1.499
11,663
+0.03(+1.99%)
Oct 07, 2022
1.451
1.490
1.444
1.470
6,417
-0.03(-1.97%)
Oct 06, 2022
1.530
1.549
1.467
1.500
8,751
+0.01(+0.68%)
Oct 05, 2022
1.640
1.640
1.440
1.489
93,192
-0.13(-8.07%)
Oct 04, 2022
1.580
1.639
1.510
1.620
48,250
+0.05(+3.18%)
Oct 03, 2022
1.480
1.619
1.441
1.570
19,611
+0.08(+5.37%)
Sep 30, 2022
1.470
1.630
1.460
1.490
42,783
-0.02(-1.32%)
Sep 29, 2022
1.770
1.770
1.460
1.510
116,452
-0.19(-11.18%)
Sep 28, 2022
1.750
1.790
1.570
1.700
354,719
-0.04(-2.30%)
Sep 27, 2022
1.650
1.800
1.620
1.740
72,575
+0.12(+7.41%)
Sep 26, 2022
1.530
1.670
1.530
1.620
50,332
+0.08(+5.19%)
Sep 23, 2022
1.590
1.590
1.420
1.540
124,913
+0.05(+3.36%)
Sep 22, 2022
1.520
1.600
1.450
1.490
171,197
-0.07(-4.49%)
Sep 21, 2022
1.590
1.610
1.500
1.560
25,002
+0.03(+1.96%)
Sep 20, 2022
1.620
1.730
1.500
1.530
274,662
-0.11(-6.71%)
Sep 19, 2022
1.500
1.650
1.485
1.640
90,347
+0.14(+9.33%)
Sep 16, 2022
1.530
1.560
1.450
1.500
120,491
+0.07(+4.90%)
Sep 15, 2022
1.470
1.520
1.400
1.430
102,130
+0.00(+0.27%)
Sep 14, 2022
1.470
1.470
1.380
1.426
85,703
-0.00(-0.27%)
Sep 13, 2022
1.470
1.490
1.376
1.430
48,561
-0.06(-4.03%)
Sep 12, 2022
1.460
1.550
1.410
1.490
251,831
+0.02(+1.36%)
Sep 09, 2022
1.420
1.490
1.400
1.470
226,706
+0.04(+2.80%)
Sep 08, 2022
1.500
1.500
1.380
1.430
217,067
-0.12(-7.74%)
Sep 07, 2022
1.270
1.580
1.250
1.550
179,124
+0.26(+20.16%)
Sep 06, 2022
1.150
1.340
1.064
1.290
348,346
+0.14(+12.17%)
Sep 02, 2022
1.170
1.210
1.150
1.150
48,755
-0.01(-0.86%)
Sep 01, 2022
1.230
1.240
1.150
1.160
35,883
-0.05(-4.13%)
Aug 31, 2022
1.270
1.280
1.200
1.210
42,329
+0.01(+0.88%)
Aug 30, 2022
1.270
1.280
1.165
1.200
89,365
-0.02(-1.68%)
Aug 29, 2022
1.200
1.270
1.180
1.220
57,603
+0.02(+1.67%)
Aug 26, 2022
1.240
1.280
1.200
1.200
45,236
-0.07(-5.51%)
Aug 25, 2022
1.240
1.290
1.200
1.270
252,739
+0.03(+2.42%)
Aug 24, 2022
1.230
1.280
1.220
1.240
72,027
+0.01(+0.81%)
Aug 23, 2022
1.310
1.380
1.230
1.230
551,786
-0.09(-6.82%)
Aug 22, 2022
1.320
1.390
1.260
1.320
54,912
-0.01(-0.75%)
Aug 19, 2022
1.340
1.400
1.270
1.330
61,996
-0.01(-0.75%)
Aug 18, 2022
1.400
1.400
1.310
1.340
35,147
-0.05(-3.60%)
Aug 17, 2022
1.400
1.440
1.300
1.390
84,802
-0.01(-0.71%)
Aug 16, 2022
1.380
1.416
1.340
1.400
43,212
+0.02(+1.45%)
Aug 15, 2022
1.400
1.400
1.350
1.380
63,411
-0.02(-1.43%)
Aug 12, 2022
1.390
1.470
1.380
1.400
130,648
+0.00(+0.00%)
Aug 11, 2022
1.520
1.570
1.380
1.400
145,867
-0.11(-7.28%)
Aug 10, 2022
1.600
1.667
1.420
1.510
53,600
-0.07(-4.43%)
Aug 09, 2022
1.630
1.760
1.570
1.580
274,281
-0.07(-4.24%)
Aug 08, 2022
1.670
1.700
1.530
1.650
283,834
+0.15(+10.00%)
Aug 05, 2022
1.420
1.580
1.380
1.500
256,829
+0.05(+3.45%)
Aug 04, 2022
1.400
1.460
1.380
1.450
73,943
+0.03(+2.11%)
Aug 03, 2022
1.350
1.470
1.300
1.420
159,551
+0.03(+2.16%)
Aug 02, 2022
1.420
1.420
1.340
1.390
85,447
-0.05(-3.47%)
Aug 01, 2022
1.460
1.490
1.400
1.440
98,158
-0.05(-3.36%)
Jul 29, 2022
1.420
1.534
1.420
1.490
70,418
+0.07(+4.93%)
Jul 28, 2022
1.620
1.633
1.405
1.420
285,511
-0.20(-12.35%)
Jul 27, 2022
1.630
1.665
1.620
1.620
31,525
-0.03(-1.82%)
Jul 26, 2022
1.780
1.798
1.600
1.650
114,395
-0.16(-8.84%)
Jul 25, 2022
1.890
1.930
1.780
1.810
277,325
-0.24(-11.71%)
Jul 22, 2022
2.160
2.175
1.930
2.050
591,972
-0.17(-7.66%)
Jul 21, 2022
2.180
2.300
2.010
2.220
17,306,136
+0.39(+21.31%)
Jul 20, 2022
1.920
1.990
1.800
1.830
78,444
-0.02(-1.08%)
Jul 19, 2022
1.790
1.956
1.760
1.850
76,155
+0.02(+1.09%)
Jul 18, 2022
2.340
2.430
1.710
1.830
781,135
-0.35(-16.06%)
Jul 15, 2022
1.820
2.180
1.800
2.180
114,580
+0.40(+22.47%)
Jul 14, 2022
1.730
1.780
1.720
1.780
39,348
+0.02(+1.14%)
Jul 13, 2022
1.790
1.790
1.730
1.760
42,655
-0.03(-1.53%)
Jul 12, 2022
1.850
1.850
1.780
1.787
29,482
-0.06(-3.39%)
Jul 11, 2022
1.850
1.850
1.810
1.850
32,598
+0.00(+0.03%)
Jul 08, 2022
1.840
1.850
1.816
1.849
38,897
+0.02(+1.07%)
Jul 07, 2022
1.720
1.830
1.720
1.830
71,835
+0.09(+5.17%)
Jul 06, 2022
1.690
1.750
1.660
1.740
49,666
+0.04(+2.35%)
Jul 05, 2022
1.660
1.700
1.660
1.700
31,294
+0.00(+0.03%)
Jul 01, 2022
1.650
1.700
1.640
1.700
28,496
+0.07(+4.26%)
Jun 30, 2022
1.670
1.670
1.590
1.630
70,024
-0.03(-1.81%)
Jun 29, 2022
1.650
1.710
1.630
1.660
47,948
-0.01(-0.60%)
Jun 28, 2022
1.690
1.730
1.620
1.670
99,997
-0.03(-1.76%)
Jun 27, 2022
1.640
1.730
1.640
1.700
72,351
+0.04(+2.41%)
Jun 24, 2022
1.590
1.670
1.575
1.660
57,755
+0.07(+4.40%)
Jun 23, 2022
1.690
1.760
1.560
1.590
64,466
-0.08(-4.79%)
Jun 22, 2022
1.690
1.770
1.610
1.670
56,822
-0.02(-1.18%)
Jun 21, 2022
1.560
1.700
1.540
1.690
64,134
+0.12(+7.64%)
Jun 17, 2022
1.480
1.570
1.480
1.570
70,693
+0.09(+6.08%)
Jun 16, 2022
1.560
1.560
1.450
1.480
58,592
-0.08(-5.13%)
Jun 15, 2022
1.460
1.580
1.460
1.560
62,091
+0.09(+6.12%)
Jun 14, 2022
1.440
1.470
1.430
1.470
27,503
+0.01(+0.68%)
Jun 13, 2022
1.450
1.470
1.435
1.460
26,141
-0.03(-2.01%)
Jun 10, 2022
1.530
1.560
1.480
1.490
42,731
-0.06(-3.87%)
Jun 09, 2022
1.570
1.630
1.530
1.550
121,434
+0.01(+0.65%)
Jun 08, 2022
1.650
1.720
1.530
1.540
98,305
-0.05(-3.14%)
Jun 07, 2022
1.660
1.780
1.590
1.590
65,038
-0.10(-5.92%)
Jun 06, 2022
1.830
1.880
1.680
1.690
128,693
+0.01(+0.60%)
Jun 03, 2022
1.500
1.680
1.490
1.680
117,234
+0.18(+12.00%)
Jun 02, 2022
1.500
1.520
1.470
1.500
129,688
-0.01(-0.66%)
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.