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
Intuitive Machines, Inc. - Class A Common Stock
(NQ:
LUNR
)
5.010
-0.030 (-0.60%)
Official Closing Price
Updated: 4:15 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
5.060
5.140
4.980
5.010
1,206,089
-0.03(-0.60%)
May 30, 2024
5.090
5.295
5.000
5.040
1,529,962
+0.02(+0.40%)
May 29, 2024
5.050
5.050
4.850
5.020
1,708,438
-0.10(-1.95%)
May 28, 2024
5.130
5.270
5.070
5.120
1,236,706
-0.01(-0.19%)
May 24, 2024
5.000
5.170
4.950
5.130
1,303,291
+0.17(+3.43%)
May 23, 2024
5.050
5.080
4.870
4.960
2,149,500
-0.10(-1.98%)
May 22, 2024
5.050
5.205
5.020
5.060
1,532,524
-0.06(-1.17%)
May 21, 2024
5.180
5.200
5.010
5.120
1,819,536
-0.07(-1.35%)
May 20, 2024
5.150
5.245
5.025
5.190
1,744,147
+0.05(+0.97%)
May 17, 2024
5.250
5.265
5.100
5.140
1,474,882
-0.17(-3.20%)
May 16, 2024
5.290
5.400
5.200
5.310
1,358,364
+0.10(+1.92%)
May 15, 2024
5.641
5.680
5.160
5.210
2,947,251
-0.49(-8.60%)
May 14, 2024
5.700
5.950
5.650
5.700
4,038,950
-0.37(-6.10%)
May 13, 2024
5.910
6.160
5.870
6.070
2,373,309
+0.30(+5.20%)
May 10, 2024
6.060
6.110
5.760
5.770
1,461,814
-0.30(-4.94%)
May 09, 2024
5.820
6.100
5.725
6.070
2,249,202
+0.21(+3.58%)
May 08, 2024
5.760
5.893
5.650
5.860
2,139,745
+0.10(+1.74%)
May 07, 2024
5.610
5.940
5.514
5.760
2,054,997
+0.19(+3.41%)
May 06, 2024
5.500
5.830
5.500
5.570
2,066,552
+0.00(+0.00%)
May 03, 2024
5.230
5.590
5.220
5.570
2,281,306
+0.41(+7.95%)
May 02, 2024
5.200
5.280
5.070
5.160
1,458,826
+0.00(+0.00%)
May 01, 2024
5.080
5.259
4.970
5.160
2,413,076
+0.10(+1.98%)
Apr 30, 2024
5.500
5.500
5.055
5.060
2,002,965
-0.45(-8.17%)
Apr 29, 2024
5.480
5.730
5.360
5.510
1,740,192
+0.07(+1.29%)
Apr 26, 2024
5.430
5.570
5.350
5.440
1,461,672
+0.01(+0.18%)
Apr 25, 2024
5.340
5.500
5.160
5.430
1,403,547
-0.02(-0.37%)
Apr 24, 2024
5.500
5.570
5.330
5.450
1,589,702
-0.05(-0.91%)
Apr 23, 2024
5.140
5.550
5.135
5.500
2,370,029
+0.34(+6.59%)
Apr 22, 2024
5.150
5.240
5.030
5.160
1,652,732
-0.04(-0.77%)
Apr 19, 2024
5.210
5.500
5.130
5.200
2,043,168
-0.11(-2.07%)
Apr 18, 2024
5.010
5.320
4.975
5.310
1,660,826
+0.30(+5.99%)
Apr 17, 2024
5.040
5.150
4.910
5.010
1,569,777
-0.03(-0.60%)
Apr 16, 2024
4.750
5.285
4.690
5.040
2,814,194
+0.18(+3.70%)
Apr 15, 2024
5.050
5.120
4.850
4.860
2,032,611
-0.22(-4.33%)
Apr 12, 2024
5.220
5.265
4.980
5.080
2,010,912
-0.16(-3.05%)
Apr 11, 2024
5.140
5.400
4.990
5.240
3,204,313
+0.24(+4.80%)
Apr 10, 2024
4.960
5.110
4.900
5.000
2,796,104
-0.08(-1.57%)
Apr 09, 2024
5.170
5.270
5.000
5.080
2,813,799
-0.04(-0.78%)
Apr 08, 2024
5.410
5.420
4.920
5.120
6,143,312
-0.40(-7.25%)
Apr 05, 2024
5.690
5.700
5.460
5.520
4,397,030
-0.18(-3.16%)
Apr 04, 2024
6.370
6.400
5.630
5.700
13,747,863
-0.28(-4.68%)
Apr 03, 2024
6.420
6.420
5.910
5.980
6,982,950
-0.37(-5.83%)
Apr 02, 2024
6.500
6.610
6.250
6.350
2,676,988
-0.30(-4.51%)
Apr 01, 2024
6.600
6.860
6.370
6.650
5,659,613
+0.40(+6.40%)
Mar 28, 2024
6.510
6.260
6.250
6.250
6,930,415
-0.63(-9.16%)
Mar 27, 2024
7.165
7.250
6.680
6.880
7,150,102
-0.25(-3.51%)
Mar 26, 2024
6.210
7.310
6.140
7.130
10,126,851
+0.98(+15.93%)
Mar 25, 2024
6.410
6.670
6.084
6.150
4,622,596
-0.25(-3.91%)
Mar 22, 2024
6.040
6.910
5.820
6.400
10,723,082
+0.17(+2.73%)
Mar 21, 2024
5.700
6.250
5.230
6.230
10,228,198
+0.62(+11.15%)
Mar 20, 2024
5.440
5.890
5.380
5.605
3,366,235
+0.12(+2.09%)
Mar 19, 2024
5.250
5.590
5.050
5.490
3,135,288
+0.17(+3.20%)
Mar 18, 2024
5.480
5.640
5.280
5.320
2,238,894
-0.17(-3.10%)
Mar 15, 2024
5.110
5.980
5.070
5.490
5,355,666
+0.42(+8.28%)
Mar 14, 2024
5.310
5.379
5.040
5.070
2,717,644
-0.22(-4.16%)
Mar 13, 2024
5.800
5.820
5.284
5.290
3,433,117
-0.52(-8.95%)
Mar 12, 2024
5.830
5.970
5.670
5.810
2,582,435
-0.14(-2.35%)
Mar 11, 2024
5.380
6.170
5.250
5.950
5,464,926
+0.48(+8.78%)
Mar 08, 2024
5.110
5.550
4.950
5.470
4,410,755
+0.35(+6.84%)
Mar 07, 2024
4.680
5.130
4.460
5.120
6,462,555
+0.22(+4.49%)
Mar 06, 2024
5.190
5.450
4.820
4.900
5,040,757
-0.40(-7.55%)
Mar 05, 2024
5.180
5.465
5.033
5.300
4,308,013
-0.03(-0.56%)
Mar 04, 2024
5.800
5.850
5.150
5.330
8,171,069
-0.52(-8.89%)
Mar 01, 2024
5.750
6.000
5.530
5.850
7,212,243
-0.18(-2.99%)
Feb 29, 2024
5.660
6.280
5.530
6.030
11,416,044
+0.15(+2.55%)
Feb 28, 2024
6.560
7.210
5.830
5.880
25,346,876
-0.83(-12.30%)
Feb 27, 2024
5.160
6.720
4.900
6.705
34,797,628
+0.44(+6.94%)
Feb 26, 2024
7.630
7.630
5.930
6.270
44,992,964
-3.32(-34.62%)
Feb 23, 2024
11.60
11.85
9.340
9.590
98,813,184
+1.31(+15.82%)
Feb 22, 2024
9.000
10.28
8.190
8.280
29,137,174
-1.04(-11.16%)
Feb 21, 2024
12.89
13.25
8.000
9.320
35,811,508
-1.67(-15.20%)
Feb 20, 2024
9.490
12.05
8.770
10.99
63,835,092
+3.67(+50.14%)
Feb 16, 2024
7.830
8.730
7.170
7.320
15,558,202
+0.62(+9.25%)
Feb 15, 2024
5.300
6.960
5.130
6.700
22,831,276
+1.72(+34.54%)
Feb 14, 2024
4.780
5.340
4.650
4.980
5,221,619
-0.17(-3.30%)
Feb 13, 2024
5.160
6.030
4.870
5.150
9,292,776
-0.15(-2.83%)
Feb 12, 2024
6.140
6.820
5.020
5.300
18,714,554
+0.31(+6.21%)
Feb 09, 2024
3.850
5.480
3.830
4.990
8,989,737
+1.21(+32.01%)
Feb 08, 2024
3.520
3.980
3.380
3.780
2,088,432
+0.28(+8.00%)
Feb 07, 2024
3.670
3.670
3.360
3.500
1,201,522
-0.12(-3.31%)
Feb 06, 2024
3.830
4.010
3.460
3.620
2,083,309
-0.04(-1.09%)
Feb 05, 2024
3.770
3.940
3.580
3.660
1,293,088
-0.08(-2.14%)
Feb 02, 2024
3.700
3.830
3.420
3.740
1,457,646
+0.05(+1.36%)
Feb 01, 2024
3.870
4.050
3.610
3.690
1,865,585
-0.09(-2.38%)
Jan 31, 2024
3.460
4.000
3.370
3.780
3,815,217
+0.38(+11.18%)
Jan 30, 2024
3.060
3.500
2.950
3.400
3,476,609
+0.35(+11.48%)
Jan 29, 2024
2.680
3.220
2.630
3.050
3,309,124
+0.48(+18.68%)
Jan 26, 2024
2.580
2.690
2.530
2.570
605,029
+0.00(+0.00%)
Jan 25, 2024
2.730
2.750
2.500
2.570
956,522
-0.07(-2.65%)
Jan 24, 2024
2.840
2.867
2.600
2.640
1,002,032
-0.13(-4.69%)
Jan 23, 2024
2.800
2.950
2.660
2.770
1,464,153
-0.03(-1.07%)
Jan 22, 2024
2.710
3.160
2.700
2.800
3,628,563
+0.19(+7.28%)
Jan 19, 2024
2.560
2.635
2.490
2.610
787,145
+0.04(+1.56%)
Jan 18, 2024
2.580
2.615
2.490
2.570
716,691
-0.02(-0.77%)
Jan 17, 2024
2.510
2.680
2.480
2.590
1,016,116
+0.00(+0.00%)
Jan 16, 2024
2.640
2.660
2.480
2.590
932,839
+0.03(+1.17%)
Jan 12, 2024
2.410
2.780
2.400
2.560
1,860,921
+0.17(+7.11%)
Jan 11, 2024
2.850
2.850
2.300
2.390
2,515,579
-0.44(-15.55%)
Jan 10, 2024
2.350
3.120
2.320
2.830
4,867,895
+0.53(+23.04%)
Jan 09, 2024
2.250
2.340
2.170
2.300
922,741
+0.01(+0.44%)
Jan 08, 2024
2.350
2.420
2.200
2.290
1,426,802
-0.01(-0.43%)
Jan 05, 2024
2.160
2.460
2.100
2.300
1,456,291
+0.19(+9.00%)
Jan 04, 2024
2.250
2.370
2.089
2.110
1,200,997
-0.13(-5.80%)
Jan 03, 2024
2.330
2.355
2.220
2.240
813,186
-0.12(-5.08%)
Jan 02, 2024
2.630
2.640
2.350
2.360
908,259
-0.20(-7.63%)
Dec 29, 2023
2.460
2.560
2.400
2.555
792,134
+0.12(+5.14%)
Dec 28, 2023
2.500
2.510
2.350
2.430
901,040
-0.10(-3.95%)
Dec 27, 2023
2.430
2.579
2.380
2.530
862,699
+0.10(+4.12%)
Dec 26, 2023
2.540
2.540
2.230
2.430
1,129,284
-0.07(-2.80%)
Dec 22, 2023
2.580
2.670
2.460
2.500
975,192
-0.06(-2.34%)
Dec 21, 2023
2.630
2.820
2.480
2.560
1,313,649
-0.03(-1.16%)
Dec 20, 2023
2.720
2.860
2.570
2.590
1,319,057
-0.15(-5.47%)
Dec 19, 2023
2.810
2.820
2.620
2.740
837,881
+0.03(+1.11%)
Dec 18, 2023
2.890
2.980
2.710
2.710
1,151,536
-0.09(-3.21%)
Dec 15, 2023
2.970
3.080
2.800
2.800
695,018
-0.08(-2.78%)
Dec 14, 2023
3.040
3.040
2.830
2.880
517,829
-0.02(-0.69%)
Dec 13, 2023
2.910
2.990
2.760
2.900
458,461
+0.04(+1.40%)
Dec 12, 2023
3.010
3.070
2.810
2.860
393,310
-0.15(-4.98%)
Dec 11, 2023
3.160
3.160
2.940
3.010
397,375
-0.05(-1.63%)
Dec 08, 2023
3.220
3.220
3.020
3.060
339,374
-0.12(-3.92%)
Dec 07, 2023
3.280
3.380
3.090
3.185
363,921
-0.06(-1.70%)
Dec 06, 2023
3.230
3.290
3.100
3.240
190,479
+0.11(+3.51%)
Dec 05, 2023
3.300
3.440
3.070
3.130
330,339
-0.20(-6.01%)
Dec 04, 2023
3.000
3.557
2.980
3.330
1,237,262
+0.39(+13.27%)
Dec 01, 2023
2.850
2.980
2.830
2.940
193,528
+0.09(+3.16%)
Nov 30, 2023
2.880
2.900
2.770
2.850
176,331
-0.03(-1.04%)
Nov 29, 2023
3.040
3.180
2.810
2.880
390,127
-0.15(-4.95%)
Nov 28, 2023
3.000
3.100
2.900
3.030
244,353
+0.08(+2.71%)
Nov 27, 2023
3.060
3.100
2.890
2.950
255,303
-0.08(-2.64%)
Nov 24, 2023
2.890
3.090
2.890
3.030
102,874
+0.12(+4.12%)
Nov 22, 2023
2.980
2.980
2.850
2.910
112,040
+0.01(+0.34%)
Nov 21, 2023
3.050
3.050
2.801
2.900
188,678
-0.08(-2.68%)
Nov 20, 2023
3.010
3.230
2.920
2.980
328,886
-0.01(-0.33%)
Nov 17, 2023
3.010
3.080
2.900
2.990
259,281
+0.02(+0.67%)
Nov 16, 2023
3.130
3.247
2.930
2.970
269,303
-0.07(-2.30%)
Nov 15, 2023
3.080
3.380
3.000
3.040
430,753
+0.00(+0.00%)
Nov 14, 2023
2.740
3.150
2.740
3.040
516,401
+0.30(+10.95%)
Nov 13, 2023
2.900
2.940
2.552
2.740
390,028
-0.11(-3.86%)
Nov 10, 2023
3.020
3.039
2.820
2.850
308,932
-0.16(-5.32%)
Nov 09, 2023
3.150
3.150
2.880
3.010
249,479
-0.10(-3.22%)
Nov 08, 2023
3.260
3.280
3.080
3.110
180,334
-0.06(-1.89%)
Nov 07, 2023
3.220
3.270
3.030
3.170
182,280
-0.04(-1.25%)
Nov 06, 2023
3.510
3.512
3.140
3.210
294,544
-0.20(-5.87%)
Nov 03, 2023
3.240
3.580
3.240
3.410
441,078
+0.20(+6.23%)
Nov 02, 2023
2.980
3.260
2.890
3.210
418,761
+0.22(+7.36%)
Nov 01, 2023
2.950
3.030
2.890
2.990
168,093
+0.00(+0.00%)
Oct 31, 2023
2.930
3.000
2.780
2.990
273,140
+0.03(+1.01%)
Oct 30, 2023
2.830
3.020
2.670
2.960
750,365
+0.29(+10.86%)
Oct 27, 2023
2.800
2.900
2.650
2.670
591,154
-0.11(-3.96%)
Oct 26, 2023
2.880
2.929
2.710
2.780
222,729
-0.11(-3.81%)
Oct 25, 2023
2.830
2.910
2.770
2.890
103,729
+0.03(+1.05%)
Oct 24, 2023
2.880
2.910
2.790
2.860
166,426
+0.03(+1.06%)
Oct 23, 2023
3.050
3.060
2.750
2.830
330,845
-0.26(-8.41%)
Oct 20, 2023
3.120
3.220
3.020
3.090
162,929
-0.01(-0.32%)
Oct 19, 2023
3.350
3.398
3.030
3.100
243,651
-0.23(-6.91%)
Oct 18, 2023
3.500
3.570
3.310
3.330
138,201
-0.21(-5.93%)
Oct 17, 2023
3.590
3.700
3.480
3.540
105,137
+0.03(+0.85%)
Oct 16, 2023
3.670
3.660
3.400
3.510
272,352
-0.16(-4.36%)
Oct 13, 2023
3.550
3.696
3.510
3.670
120,523
+0.10(+2.80%)
Oct 12, 2023
3.790
3.845
3.530
3.570
235,033
-0.26(-6.79%)
Oct 11, 2023
4.040
4.040
3.770
3.830
140,150
-0.09(-2.30%)
Oct 10, 2023
3.880
4.090
3.880
3.920
158,398
+0.05(+1.29%)
Oct 09, 2023
3.950
4.330
3.850
3.870
234,563
-0.06(-1.53%)
Oct 06, 2023
3.950
4.010
3.850
3.930
106,854
+0.03(+0.77%)
Oct 05, 2023
3.910
3.940
3.850
3.900
75,633
-0.01(-0.26%)
Oct 04, 2023
4.000
4.020
3.780
3.910
98,831
-0.03(-0.76%)
Oct 03, 2023
3.830
4.019
3.770
3.940
194,233
-0.01(-0.25%)
Oct 02, 2023
3.750
3.950
3.500
3.950
851,423
+0.30(+8.22%)
Sep 29, 2023
3.670
3.742
3.620
3.650
575,018
+0.08(+2.24%)
Sep 28, 2023
3.570
3.720
3.520
3.570
150,650
+0.08(+2.29%)
Sep 27, 2023
3.550
3.610
3.460
3.490
137,634
-0.06(-1.69%)
Sep 26, 2023
3.700
3.850
3.520
3.550
198,460
-0.22(-5.84%)
Sep 25, 2023
3.970
3.870
3.750
3.770
207,934
-0.16(-4.07%)
Sep 22, 2023
4.020
4.055
3.870
3.930
211,729
-0.09(-2.24%)
Sep 21, 2023
3.940
4.190
3.920
4.020
137,400
+0.02(+0.50%)
Sep 20, 2023
4.030
4.190
3.950
4.000
172,350
-0.09(-2.20%)
Sep 19, 2023
4.140
4.380
4.000
4.090
279,148
-0.01(-0.24%)
Sep 18, 2023
4.220
4.460
4.080
4.100
292,901
-0.12(-2.84%)
Sep 15, 2023
4.260
4.380
3.926
4.220
401,454
-0.06(-1.40%)
Sep 14, 2023
4.270
4.370
4.250
4.280
135,231
+0.05(+1.18%)
Sep 13, 2023
4.460
4.530
4.230
4.230
205,277
-0.16(-3.64%)
Sep 12, 2023
4.600
4.630
4.360
4.390
252,720
-0.14(-3.09%)
Sep 11, 2023
4.370
4.740
4.348
4.530
235,348
+0.23(+5.35%)
Sep 08, 2023
4.460
4.529
4.230
4.300
164,541
-0.20(-4.44%)
Sep 07, 2023
4.770
4.780
4.380
4.500
166,174
-0.27(-5.66%)
Sep 06, 2023
4.950
4.950
4.650
4.770
143,446
-0.19(-3.83%)
Sep 05, 2023
4.980
5.110
4.810
4.960
171,969
+0.07(+1.43%)
Sep 01, 2023
4.810
5.020
4.795
4.890
241,100
+0.13(+2.73%)
Aug 31, 2023
5.150
5.336
4.720
4.760
520,542
-0.43(-8.29%)
Aug 30, 2023
4.890
5.432
4.830
5.190
364,019
+0.31(+6.35%)
Aug 29, 2023
4.910
5.000
4.610
4.880
246,351
+0.11(+2.31%)
Aug 28, 2023
4.440
5.190
4.435
4.770
728,732
+0.33(+7.43%)
Aug 25, 2023
3.900
4.824
3.760
4.440
882,908
+0.45(+11.28%)
Aug 24, 2023
4.510
4.570
3.812
3.990
783,092
-0.58(-12.69%)
Aug 23, 2023
4.870
4.923
4.550
4.570
447,236
-0.30(-6.16%)
Aug 22, 2023
4.910
5.050
4.770
4.870
363,660
+0.07(+1.46%)
Aug 21, 2023
5.240
5.300
4.790
4.800
691,125
-0.18(-3.61%)
Aug 18, 2023
5.080
5.150
4.850
4.980
498,083
-0.08(-1.58%)
Aug 17, 2023
5.830
5.830
5.010
5.060
709,583
-0.77(-13.21%)
Aug 16, 2023
7.170
7.230
5.760
5.830
1,291,760
-1.21(-17.19%)
Aug 15, 2023
7.700
8.142
7.000
7.040
572,114
-1.29(-15.49%)
Aug 14, 2023
8.370
8.370
7.690
8.330
426,602
-0.16(-1.88%)
Aug 11, 2023
8.160
8.530
8.020
8.490
177,931
+0.32(+3.92%)
Aug 10, 2023
9.110
9.440
7.995
8.170
687,409
-0.97(-10.61%)
Aug 09, 2023
8.160
9.480
8.000
9.140
2,571,490
+0.97(+11.87%)
Aug 08, 2023
7.850
8.200
7.600
8.170
108,078
+0.29(+3.68%)
Aug 07, 2023
7.820
8.080
7.720
7.880
70,951
+0.14(+1.81%)
Aug 04, 2023
7.820
8.050
7.700
7.740
98,789
-0.11(-1.40%)
Aug 03, 2023
7.800
7.990
7.770
7.850
62,978
+0.05(+0.64%)
Aug 02, 2023
8.110
8.110
7.786
7.800
101,880
-0.31(-3.82%)
Aug 01, 2023
8.440
8.440
8.070
8.110
98,243
-0.34(-4.02%)
Jul 31, 2023
8.660
8.672
8.330
8.450
87,115
-0.12(-1.40%)
Jul 28, 2023
8.200
8.620
7.950
8.570
209,487
+0.43(+5.28%)
Jul 27, 2023
8.470
8.570
8.060
8.140
142,300
-0.43(-5.02%)
Jul 26, 2023
8.500
8.600
8.332
8.570
132,578
+0.21(+2.51%)
Jul 25, 2023
8.560
8.750
8.360
8.360
140,070
-0.19(-2.22%)
Jul 24, 2023
8.560
8.682
8.473
8.550
78,870
+0.04(+0.47%)
Jul 21, 2023
8.680
8.797
8.360
8.510
186,031
-0.18(-2.07%)
Jul 20, 2023
9.050
9.220
8.650
8.690
131,182
-0.45(-4.92%)
Jul 19, 2023
8.730
9.220
8.350
9.140
346,424
+0.35(+3.98%)
Jul 18, 2023
8.990
9.359
8.610
8.790
359,666
-0.33(-3.62%)
Jul 17, 2023
9.310
9.360
8.550
9.120
383,558
-0.51(-5.30%)
Jul 14, 2023
9.930
10.69
9.020
9.630
3,651,916
+1.09(+12.76%)
Jul 13, 2023
8.880
9.249
8.340
8.540
877,286
-0.29(-3.28%)
Jul 12, 2023
8.780
9.020
8.600
8.830
103,847
+0.23(+2.67%)
Jul 11, 2023
8.760
9.440
8.485
8.600
268,289
-0.09(-1.04%)
Jul 10, 2023
8.760
8.760
8.451
8.690
61,448
-0.03(-0.34%)
Jul 07, 2023
8.200
8.830
7.980
8.720
283,474
+0.58(+7.13%)
Jul 06, 2023
7.570
8.150
7.500
8.140
169,219
+0.39(+5.03%)
Jul 05, 2023
8.000
8.000
7.610
7.750
155,873
-0.31(-3.85%)
Jul 03, 2023
8.420
8.450
8.020
8.060
68,659
-0.13(-1.59%)
Jun 30, 2023
8.350
8.490
8.110
8.190
105,312
-0.21(-2.50%)
Jun 29, 2023
8.600
8.710
8.260
8.400
173,632
-0.31(-3.56%)
Jun 28, 2023
8.640
8.940
8.465
8.710
104,128
+0.06(+0.69%)
Jun 27, 2023
8.390
8.730
8.300
8.650
119,981
+0.28(+3.35%)
Jun 26, 2023
8.450
8.538
8.140
8.370
135,137
-0.09(-1.06%)
Jun 23, 2023
8.490
8.947
8.300
8.460
138,512
-0.18(-2.08%)
Jun 22, 2023
8.010
9.300
7.980
8.640
356,875
+0.62(+7.66%)
Jun 21, 2023
8.780
8.800
7.800
8.025
257,175
-0.53(-6.14%)
Jun 20, 2023
9.730
9.730
8.360
8.550
482,545
-1.28(-13.02%)
Jun 16, 2023
9.860
9.860
9.110
9.830
770,211
+0.82(+9.10%)
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.