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
Marin Software Inc
(NQ:
MRIN
)
2.430
-0.080 (-3.19%)
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 28, 2021
1.640
1.650
1.570
1.590
77,057
-0.03(-1.85%)
May 27, 2021
1.590
1.620
1.560
1.620
151,388
+0.04(+2.53%)
May 26, 2021
1.570
1.605
1.530
1.580
141,417
+0.04(+2.60%)
May 25, 2021
1.600
1.600
1.530
1.540
99,711
-0.06(-3.75%)
May 24, 2021
1.540
1.625
1.520
1.600
279,864
+0.05(+3.23%)
May 21, 2021
1.580
1.600
1.520
1.550
76,830
-0.01(-0.64%)
May 20, 2021
1.550
1.620
1.520
1.560
70,599
+0.01(+0.65%)
May 19, 2021
1.530
1.650
1.530
1.550
284,056
+0.00(+0.00%)
May 18, 2021
1.540
1.608
1.528
1.550
156,987
+0.04(+2.65%)
May 17, 2021
1.420
1.580
1.370
1.510
406,734
+0.10(+7.09%)
May 14, 2021
1.390
1.430
1.370
1.410
148,163
+0.04(+2.92%)
May 13, 2021
1.430
1.470
1.340
1.370
273,436
-0.05(-3.52%)
May 12, 2021
1.450
1.480
1.400
1.420
116,680
-0.04(-2.74%)
May 11, 2021
1.400
1.480
1.370
1.460
134,831
-0.02(-1.35%)
May 10, 2021
1.580
1.590
1.460
1.480
224,453
-0.11(-6.92%)
May 07, 2021
1.500
1.630
1.490
1.590
282,913
+0.08(+5.30%)
May 06, 2021
1.580
1.630
1.490
1.510
359,624
-0.08(-5.03%)
May 05, 2021
1.640
1.650
1.580
1.590
124,271
-0.05(-3.05%)
May 04, 2021
1.610
1.670
1.510
1.640
466,894
+0.03(+1.86%)
May 03, 2021
1.790
1.970
1.610
1.610
4,122,450
-0.18(-10.06%)
Apr 30, 2021
1.690
1.830
1.670
1.790
1,379,600
+0.10(+5.92%)
Apr 29, 2021
1.640
1.700
1.610
1.690
154,851
+0.07(+4.32%)
Apr 28, 2021
1.650
1.650
1.600
1.620
98,231
-0.02(-1.22%)
Apr 27, 2021
1.620
1.640
1.560
1.640
110,639
+0.02(+1.23%)
Apr 26, 2021
1.540
1.620
1.520
1.620
166,117
+0.07(+4.52%)
Apr 23, 2021
1.480
1.555
1.480
1.550
120,000
+0.04(+2.65%)
Apr 22, 2021
1.610
1.610
1.480
1.510
154,190
-0.04(-2.58%)
Apr 21, 2021
1.500
1.570
1.490
1.550
98,146
+0.05(+3.33%)
Apr 20, 2021
1.500
1.540
1.500
1.500
204,316
-0.04(-2.60%)
Apr 19, 2021
1.590
1.590
1.510
1.540
406,615
+0.02(+1.32%)
Apr 16, 2021
1.550
1.580
1.510
1.520
342,400
-0.12(-7.32%)
Apr 15, 2021
1.620
1.680
1.570
1.640
854,724
+0.02(+1.23%)
Apr 14, 2021
1.710
1.730
1.620
1.620
171,232
-0.09(-5.26%)
Apr 13, 2021
1.630
1.740
1.620
1.710
268,172
+0.08(+4.91%)
Apr 12, 2021
1.710
1.720
1.620
1.630
271,249
-0.09(-5.23%)
Apr 09, 2021
1.750
1.750
1.700
1.720
181,300
-0.04(-2.27%)
Apr 08, 2021
1.770
1.820
1.720
1.760
367,929
-0.02(-1.12%)
Apr 07, 2021
1.850
1.860
1.740
1.780
817,087
-0.07(-3.78%)
Apr 06, 2021
1.910
1.910
1.800
1.850
230,079
-0.07(-3.65%)
Apr 05, 2021
1.860
1.920
1.780
1.920
395,360
+0.09(+4.92%)
Apr 01, 2021
1.780
1.870
1.760
1.830
189,100
+0.05(+2.81%)
Mar 31, 2021
1.720
1.800
1.700
1.780
308,757
+0.11(+6.59%)
Mar 30, 2021
1.770
1.780
1.670
1.670
162,661
-0.10(-5.65%)
Mar 29, 2021
1.800
1.820
1.750
1.770
108,077
-0.07(-3.80%)
Mar 26, 2021
1.800
1.860
1.750
1.840
191,800
+0.08(+4.55%)
Mar 25, 2021
1.700
1.810
1.600
1.760
288,964
+0.00(+0.00%)
Mar 24, 2021
2.010
2.010
1.760
1.760
565,848
-0.25(-12.44%)
Mar 23, 2021
2.040
2.050
1.920
2.010
788,475
+0.00(+0.00%)
Mar 22, 2021
1.960
2.070
1.950
2.010
649,216
+0.05(+2.55%)
Mar 19, 2021
1.940
2.020
1.870
1.960
451,200
+0.04(+2.08%)
Mar 18, 2021
1.940
2.020
1.910
1.920
367,770
-0.08(-4.00%)
Mar 17, 2021
1.910
2.050
1.850
2.000
420,524
+0.08(+4.17%)
Mar 16, 2021
2.010
2.010
1.920
1.920
668,896
-0.07(-3.52%)
Mar 15, 2021
2.010
2.050
1.870
1.990
760,727
+0.00(+0.00%)
Mar 12, 2021
1.850
2.040
1.850
1.990
457,600
+0.05(+2.58%)
Mar 11, 2021
1.840
1.950
1.830
1.940
637,043
+0.11(+6.01%)
Mar 10, 2021
1.820
1.860
1.750
1.830
715,582
+0.06(+3.39%)
Mar 09, 2021
1.740
1.850
1.680
1.770
1,429,319
+0.13(+7.93%)
Mar 08, 2021
1.630
1.810
1.600
1.640
2,144,176
-0.01(-0.61%)
Mar 05, 2021
1.590
1.650
1.420
1.650
752,300
+0.08(+5.10%)
Mar 04, 2021
1.780
1.790
1.500
1.570
1,861,945
-0.22(-12.29%)
Mar 03, 2021
1.950
2.020
1.780
1.790
1,942,188
-0.16(-8.21%)
Mar 02, 2021
2.070
2.180
1.930
1.950
3,767,803
-0.12(-5.80%)
Mar 01, 2021
2.070
2.190
2.040
2.070
2,409,197
+0.08(+4.02%)
Feb 26, 2021
2.000
2.230
1.970
1.990
1,962,700
-0.34(-14.59%)
Feb 25, 2021
2.490
2.490
2.300
2.330
2,836,267
-0.16(-6.43%)
Feb 24, 2021
2.150
2.660
2.130
2.490
4,298,027
+0.37(+17.45%)
Feb 23, 2021
2.250
2.340
2.010
2.120
1,420,944
-0.29(-12.03%)
Feb 22, 2021
2.600
2.650
2.400
2.410
1,347,193
-0.22(-8.37%)
Feb 19, 2021
2.790
2.840
2.600
2.630
955,900
-0.13(-4.71%)
Feb 18, 2021
2.600
2.960
2.600
2.760
1,650,752
+0.14(+5.34%)
Feb 17, 2021
2.790
2.820
2.570
2.620
1,410,525
-0.21(-7.42%)
Feb 16, 2021
2.660
3.200
2.530
2.830
9,565,459
+0.31(+12.30%)
Feb 12, 2021
2.550
2.564
2.460
2.520
1,137,400
-0.02(-0.79%)
Feb 11, 2021
2.750
2.780
2.510
2.540
1,751,311
-0.17(-6.27%)
Feb 10, 2021
3.103
3.103
2.510
2.710
3,203,973
-0.35(-11.44%)
Feb 09, 2021
2.760
3.270
2.680
3.060
3,934,463
+0.24(+8.51%)
Feb 08, 2021
2.860
2.920
2.650
2.820
1,937,115
+0.04(+1.44%)
Feb 05, 2021
2.390
3.090
2.350
2.780
10,343,900
+0.45(+19.31%)
Feb 04, 2021
2.250
2.380
2.240
2.330
907,530
+0.10(+4.48%)
Feb 03, 2021
2.220
2.270
2.160
2.230
520,127
+0.03(+1.36%)
Feb 02, 2021
2.240
2.240
2.100
2.200
474,912
+0.02(+0.92%)
Feb 01, 2021
2.210
2.240
2.110
2.180
771,443
+0.02(+0.93%)
Jan 29, 2021
2.110
2.240
2.060
2.160
1,490,100
+0.11(+5.37%)
Jan 28, 2021
2.100
2.150
2.010
2.050
762,780
-0.02(-0.97%)
Jan 27, 2021
2.120
2.230
1.970
2.070
1,500,334
-0.12(-5.48%)
Jan 26, 2021
2.180
2.320
2.140
2.190
1,258,694
+0.03(+1.39%)
Jan 25, 2021
2.270
2.280
2.060
2.160
965,494
-0.10(-4.42%)
Jan 22, 2021
2.260
2.280
2.180
2.260
762,700
-0.01(-0.44%)
Jan 21, 2021
2.340
2.550
2.270
2.270
1,944,532
+0.05(+2.25%)
Jan 20, 2021
2.140
2.270
2.140
2.220
540,716
+0.02(+0.91%)
Jan 19, 2021
2.110
2.250
2.080
2.200
624,445
+0.12(+5.77%)
Jan 15, 2021
2.150
2.210
2.060
2.080
662,700
-0.10(-4.59%)
Jan 14, 2021
2.290
2.290
2.090
2.180
756,296
-0.07(-3.11%)
Jan 13, 2021
2.400
2.420
2.110
2.250
1,328,590
-0.18(-7.41%)
Jan 12, 2021
2.150
2.490
2.100
2.430
2,775,688
+0.28(+13.02%)
Jan 11, 2021
2.100
2.300
2.000
2.150
1,591,933
+0.05(+2.38%)
Jan 08, 2021
2.140
2.140
2.050
2.100
795,400
+0.05(+2.44%)
Jan 07, 2021
2.050
2.080
2.020
2.050
299,658
+0.04(+1.99%)
Jan 06, 2021
2.000
2.200
1.970
2.010
1,641,696
+0.02(+1.01%)
Jan 05, 2021
1.990
2.020
1.960
1.990
289,588
+0.00(+0.00%)
Jan 04, 2021
2.010
2.080
1.960
1.990
310,265
-0.03(-1.49%)
Dec 31, 2020
2.020
2.020
2.020
593,612
-0.09(-4.27%)
Dec 30, 2020
2.110
2.150
2.050
2.110
593,612
+0.03(+1.44%)
Dec 29, 2020
2.050
2.110
2.010
2.080
980,395
+0.07(+3.48%)
Dec 28, 2020
2.060
2.100
1.980
2.010
467,139
-0.02(-0.99%)
Dec 24, 2020
2.050
2.140
2.010
2.030
621,600
+0.01(+0.50%)
Dec 23, 2020
1.980
2.050
1.950
2.020
637,269
-0.01(-0.49%)
Dec 22, 2020
2.070
2.140
1.920
2.030
876,619
-0.06(-2.87%)
Dec 21, 2020
2.000
2.350
1.950
2.090
2,607,341
+0.09(+4.50%)
Dec 18, 2020
1.930
2.050
1.890
2.000
781,900
+0.06(+3.09%)
Dec 17, 2020
1.920
1.950
1.880
1.940
197,740
+0.05(+2.65%)
Dec 16, 2020
1.920
1.930
1.810
1.890
195,584
-0.02(-1.05%)
Dec 15, 2020
1.890
1.980
1.780
1.910
799,753
+0.03(+1.60%)
Dec 14, 2020
1.980
1.990
1.860
1.880
488,262
-0.10(-5.05%)
Dec 11, 2020
1.920
2.010
1.890
1.980
485,200
+0.07(+3.66%)
Dec 10, 2020
1.950
1.990
1.890
1.910
529,982
-0.06(-3.05%)
Dec 09, 2020
2.070
2.120
1.900
1.970
1,140,135
-0.13(-6.19%)
Dec 08, 2020
2.150
2.210
2.070
2.100
955,196
-0.12(-5.41%)
Dec 07, 2020
2.270
2.400
2.180
2.220
1,884,941
-0.02(-0.89%)
Dec 04, 2020
2.090
2.250
2.030
2.240
3,372,600
+0.16(+7.69%)
Dec 03, 2020
2.060
2.110
2.030
2.080
389,865
+0.01(+0.48%)
Dec 02, 2020
2.150
2.150
2.040
2.070
584,335
-0.12(-5.48%)
Dec 01, 2020
2.170
2.270
2.150
2.190
863,000
+0.07(+3.30%)
Nov 30, 2020
2.250
2.270
2.040
2.120
971,039
-0.10(-4.50%)
Nov 27, 2020
2.250
2.260
2.130
2.220
638,000
+0.08(+3.74%)
Nov 25, 2020
2.300
2.305
2.100
2.140
1,107,600
-0.10(-4.46%)
Nov 24, 2020
2.450
2.450
2.190
2.240
2,399,223
+0.11(+5.16%)
Nov 23, 2020
2.150
2.180
2.020
2.130
921,009
+0.06(+2.90%)
Nov 20, 2020
1.990
2.220
1.990
2.070
1,675,700
+0.08(+4.02%)
Nov 19, 2020
2.050
2.060
1.960
1.990
664,410
-0.08(-3.86%)
Nov 18, 2020
2.110
2.200
1.970
2.070
1,330,310
-0.10(-4.61%)
Nov 17, 2020
1.780
2.370
1.780
2.170
7,808,146
+0.36(+19.89%)
Nov 16, 2020
1.830
1.850
1.670
1.810
749,510
-0.03(-1.63%)
Nov 13, 2020
1.840
1.890
1.810
1.840
429,600
-0.04(-2.13%)
Nov 12, 2020
1.950
1.960
1.820
1.880
352,848
-0.01(-0.53%)
Nov 11, 2020
2.010
2.060
1.890
1.890
550,480
-0.18(-8.70%)
Nov 10, 2020
1.950
2.130
1.950
2.070
972,112
+0.06(+2.99%)
Nov 09, 2020
2.020
2.050
1.800
2.010
1,523,264
-0.08(-3.83%)
Nov 06, 2020
2.300
2.300
2.060
2.090
1,503,400
-0.50(-19.31%)
Nov 05, 2020
2.200
2.800
2.170
2.590
2,739,990
+0.37(+16.67%)
Nov 04, 2020
2.150
2.280
2.150
2.220
568,577
+0.07(+3.26%)
Nov 03, 2020
2.150
2.270
2.100
2.150
1,048,169
+0.07(+3.37%)
Nov 02, 2020
2.410
2.430
2.060
2.080
1,384,060
-0.39(-15.79%)
Oct 30, 2020
2.630
2.690
2.251
2.470
1,461,500
-0.15(-5.73%)
Oct 29, 2020
2.540
3.090
2.500
2.620
3,691,624
+0.14(+5.65%)
Oct 28, 2020
2.770
2.860
2.440
2.480
1,935,366
-0.38(-13.29%)
Oct 27, 2020
3.210
3.600
2.620
2.860
9,284,080
-0.51(-15.13%)
Oct 26, 2020
3.200
4.330
3.020
3.370
32,511,552
-0.08(-2.32%)
Oct 23, 2020
2.350
4.700
2.310
3.450
86,499,800
+1.33(+62.74%)
Oct 22, 2020
2.680
3.130
2.120
2.120
8,571,571
-1.64(-43.62%)
Oct 21, 2020
2.700
5.700
1.880
3.760
168,986,432
+2.25(+149.01%)
Oct 20, 2020
1.260
1.660
1.230
1.510
831,610
+0.26(+20.32%)
Oct 19, 2020
1.290
1.300
1.230
1.255
5,015
-0.04(-2.71%)
Oct 16, 2020
1.270
1.300
1.250
1.290
16,200
+0.02(+1.78%)
Oct 15, 2020
1.280
1.290
1.260
1.267
3,338
+0.01(+0.59%)
Oct 14, 2020
1.340
1.340
1.260
1.260
18,215
-0.06(-4.55%)
Oct 13, 2020
1.300
1.320
1.250
1.320
3,369
+0.00(+0.00%)
Oct 12, 2020
1.355
1.355
1.290
1.320
5,968
-0.03(-2.11%)
Oct 09, 2020
1.330
1.370
1.330
1.348
4,100
+0.02(+1.38%)
Oct 08, 2020
1.390
1.390
1.320
1.330
13,366
-0.03(-2.21%)
Oct 07, 2020
1.260
1.370
1.250
1.360
41,792
+0.11(+8.80%)
Oct 06, 2020
1.250
1.280
1.240
1.250
23,412
-0.02(-1.57%)
Oct 05, 2020
1.220
1.280
1.220
1.270
12,153
+0.00(+0.00%)
Oct 02, 2020
1.300
1.300
1.180
1.270
105,100
-0.06(-4.51%)
Oct 01, 2020
1.360
1.360
1.330
1.330
11,431
+0.00(+0.00%)
Sep 30, 2020
1.370
1.370
1.330
1.330
8,380
-0.02(-1.49%)
Sep 29, 2020
1.370
1.370
1.350
1.350
7,711
-0.02(-1.42%)
Sep 28, 2020
1.290
1.370
1.270
1.369
33,791
+0.09(+6.99%)
Sep 25, 2020
1.290
1.300
1.218
1.280
26,000
+0.05(+4.07%)
Sep 24, 2020
1.290
1.290
1.210
1.230
12,095
-0.07(-5.38%)
Sep 23, 2020
1.250
1.310
1.240
1.300
27,894
+0.05(+3.59%)
Sep 22, 2020
1.210
1.260
1.191
1.255
39,642
+0.01(+1.21%)
Sep 21, 2020
1.200
1.240
1.180
1.240
10,436
+0.03(+2.48%)
Sep 18, 2020
1.210
1.232
1.200
1.210
7,300
-0.03(-2.42%)
Sep 17, 2020
1.220
1.250
1.190
1.240
19,115
+0.01(+0.81%)
Sep 16, 2020
1.190
1.260
1.190
1.230
76,713
+0.02(+1.65%)
Sep 15, 2020
1.170
1.230
1.151
1.210
36,836
+0.07(+6.14%)
Sep 14, 2020
1.160
1.160
1.140
1.140
11,859
-0.02(-1.72%)
Sep 11, 2020
1.170
1.210
1.160
1.160
24,200
-0.03(-2.52%)
Sep 10, 2020
1.260
1.270
1.170
1.190
53,301
-0.08(-6.30%)
Sep 09, 2020
1.350
1.360
1.240
1.270
79,883
-0.08(-5.93%)
Sep 08, 2020
1.290
1.360
1.290
1.350
9,138
+0.03(+2.27%)
Sep 04, 2020
1.440
1.440
1.320
1.320
53,900
-0.12(-8.33%)
Sep 03, 2020
1.430
1.460
1.380
1.440
33,906
+0.03(+2.13%)
Sep 02, 2020
1.420
1.470
1.360
1.410
55,726
+0.00(+0.00%)
Sep 01, 2020
1.390
1.410
1.360
1.410
26,318
+0.05(+3.68%)
Aug 31, 2020
1.400
1.400
1.355
1.360
19,838
-0.05(-3.55%)
Aug 28, 2020
1.420
1.510
1.370
1.410
85,000
+0.02(+1.44%)
Aug 27, 2020
1.430
1.440
1.370
1.390
48,720
-0.04(-2.80%)
Aug 26, 2020
1.360
1.440
1.350
1.430
40,201
+0.09(+6.72%)
Aug 25, 2020
1.333
1.370
1.300
1.340
35,136
+0.00(+0.00%)
Aug 24, 2020
1.320
1.363
1.260
1.340
59,913
-0.04(-2.90%)
Aug 21, 2020
1.439
1.439
1.340
1.380
72,800
-0.06(-4.17%)
Aug 20, 2020
1.410
1.470
1.400
1.440
14,788
+0.00(+0.00%)
Aug 19, 2020
1.470
1.470
1.420
1.440
36,080
-0.01(-0.69%)
Aug 18, 2020
1.420
1.450
1.410
1.450
19,169
+0.00(+0.00%)
Aug 17, 2020
1.410
1.480
1.410
1.450
11,718
+0.02(+1.40%)
Aug 14, 2020
1.480
1.490
1.410
1.430
40,300
-0.05(-3.38%)
Aug 13, 2020
1.490
1.580
1.465
1.480
40,777
-0.04(-2.63%)
Aug 12, 2020
1.526
1.579
1.500
1.520
94,277
-0.02(-1.30%)
Aug 11, 2020
1.660
1.660
1.510
1.540
57,047
-0.11(-6.67%)
Aug 10, 2020
1.510
1.800
1.460
1.650
301,396
+0.14(+9.27%)
Aug 07, 2020
1.430
1.700
1.430
1.510
141,300
+0.05(+3.42%)
Aug 06, 2020
1.430
1.600
1.420
1.460
30,993
+0.03(+2.10%)
Aug 05, 2020
1.440
1.500
1.430
1.430
23,452
-0.06(-4.03%)
Aug 04, 2020
1.380
1.490
1.380
1.490
55,671
+0.09(+6.43%)
Aug 03, 2020
1.380
1.420
1.360
1.400
66,215
-0.01(-0.71%)
Jul 31, 2020
1.500
1.500
1.350
1.410
70,200
-0.01(-0.70%)
Jul 30, 2020
1.500
1.610
1.380
1.420
98,329
-0.08(-5.33%)
Jul 29, 2020
1.430
1.570
1.380
1.500
58,217
+0.12(+8.70%)
Jul 28, 2020
1.370
1.420
1.370
1.380
15,600
+0.00(+0.00%)
Jul 27, 2020
1.350
1.400
1.350
1.380
5,204
+0.00(+0.00%)
Jul 24, 2020
1.380
1.400
1.370
1.380
9,800
-0.01(-0.72%)
Jul 23, 2020
1.370
1.420
1.370
1.390
45,329
+0.02(+1.46%)
Jul 22, 2020
1.380
1.430
1.340
1.370
27,170
-0.02(-1.44%)
Jul 21, 2020
1.500
1.570
1.320
1.390
64,001
-0.11(-7.33%)
Jul 20, 2020
1.420
1.590
1.420
1.500
26,597
+0.05(+3.45%)
Jul 17, 2020
1.500
1.500
1.350
1.450
50,600
-0.06(-4.16%)
Jul 16, 2020
1.600
1.600
1.350
1.513
63,144
-0.08(-4.84%)
Jul 15, 2020
1.340
1.670
1.330
1.590
140,337
+0.25(+18.66%)
Jul 14, 2020
1.310
1.340
1.300
1.340
10,999
+0.03(+2.29%)
Jul 13, 2020
1.340
1.340
1.290
1.310
31,987
-0.04(-2.96%)
Jul 10, 2020
1.360
1.370
1.350
1.350
5,300
-0.01(-0.74%)
Jul 09, 2020
1.360
1.370
1.350
1.360
8,383
+0.01(+0.74%)
Jul 08, 2020
1.320
1.370
1.290
1.350
53,540
+0.06(+4.65%)
Jul 07, 2020
1.250
1.330
1.250
1.290
19,023
+0.00(+0.00%)
Jul 06, 2020
1.370
1.370
1.260
1.290
46,206
-0.08(-5.84%)
Jul 02, 2020
1.380
1.420
1.350
1.370
50,700
-0.04(-2.84%)
Jul 01, 2020
1.387
1.430
1.387
1.410
16,860
-0.01(-0.70%)
Jun 30, 2020
1.370
1.420
1.360
1.420
7,436
+0.04(+2.90%)
Jun 29, 2020
1.400
1.460
1.339
1.380
25,441
-0.04(-2.82%)
Jun 26, 2020
1.410
1.430
1.390
1.420
21,500
-0.03(-1.73%)
Jun 25, 2020
1.410
1.460
1.410
1.445
9,005
+0.02(+1.05%)
Jun 24, 2020
1.490
1.490
1.410
1.430
30,389
-0.07(-4.67%)
Jun 23, 2020
1.520
1.600
1.470
1.500
67,123
-0.02(-1.32%)
Jun 22, 2020
1.550
1.580
1.400
1.520
96,496
-0.10(-6.17%)
Jun 19, 2020
1.580
1.728
1.560
1.620
127,000
-0.03(-1.82%)
Jun 18, 2020
1.620
1.800
1.350
1.650
395,669
+0.23(+16.20%)
Jun 17, 2020
1.450
1.490
1.410
1.420
47,078
+0.03(+2.16%)
Jun 16, 2020
1.380
1.440
1.360
1.390
25,338
+0.05(+3.73%)
Jun 15, 2020
1.370
1.375
1.300
1.340
24,690
+0.02(+1.52%)
Jun 12, 2020
1.440
1.440
1.270
1.320
21,700
-0.07(-5.04%)
Jun 11, 2020
1.320
1.410
1.260
1.390
27,458
+0.02(+1.46%)
Jun 10, 2020
1.360
1.420
1.320
1.370
36,311
+0.05(+3.79%)
Jun 09, 2020
1.300
1.375
1.260
1.320
175,072
+0.03(+2.33%)
Jun 08, 2020
1.230
1.300
1.230
1.290
40,420
+0.04(+3.20%)
Jun 05, 2020
1.340
1.370
1.240
1.250
37,700
-0.02(-1.57%)
Jun 04, 2020
1.350
1.440
1.200
1.270
45,459
-0.05(-4.15%)
Jun 03, 2020
1.497
1.520
1.300
1.325
51,804
-0.14(-9.25%)
Jun 02, 2020
1.520
1.520
1.430
1.460
9,182
-0.06(-3.95%)
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.