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
Virgin Galactic Holdings Inc
(NY:
SPCE
)
1.055
+0.025 (+2.43%)
Streaming Delayed Price
Updated: 1:13 PM EDT, May 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 (%)
Apr 30, 2024
0.8716
0.8880
0.8410
0.8701
13,402,805
-0.01(-1.56%)
Apr 29, 2024
0.8889
0.9201
0.8400
0.8839
18,192,964
-0.00(-0.41%)
Apr 26, 2024
0.8680
0.8889
0.8370
0.8875
15,861,392
+0.03(+3.15%)
Apr 25, 2024
0.8620
0.8787
0.7900
0.8604
27,202,284
-0.01(-1.09%)
Apr 24, 2024
0.9400
0.9900
0.8422
0.8699
24,881,370
-0.05(-5.47%)
Apr 23, 2024
0.7600
0.9990
0.7510
0.9202
63,567,240
+0.17(+22.38%)
Apr 22, 2024
0.8314
0.8400
0.7033
0.7519
52,407,220
-0.10(-12.17%)
Apr 19, 2024
0.9100
0.9314
0.7900
0.8561
39,497,748
-0.11(-11.74%)
Apr 18, 2024
0.9500
0.9997
0.9000
0.9700
25,256,672
+0.03(+2.90%)
Apr 17, 2024
1.030
1.070
0.9354
0.9427
20,008,060
-0.10(-9.36%)
Apr 16, 2024
1.010
1.050
0.9800
1.040
13,463,343
+0.02(+1.96%)
Apr 15, 2024
1.080
1.090
0.9701
1.020
17,479,832
-0.06(-5.56%)
Apr 12, 2024
1.110
1.160
1.060
1.080
8,489,873
-0.04(-3.57%)
Apr 11, 2024
1.100
1.140
1.070
1.120
6,294,036
+0.02(+1.82%)
Apr 10, 2024
1.140
1.150
1.040
1.100
16,095,032
-0.07(-5.98%)
Apr 09, 2024
1.190
1.200
1.140
1.170
10,130,099
-0.01(-0.85%)
Apr 08, 2024
1.260
1.290
1.180
1.180
9,146,305
-0.06(-4.84%)
Apr 05, 2024
1.270
1.275
1.230
1.240
7,919,604
-0.02(-1.59%)
Apr 04, 2024
1.280
1.320
1.250
1.260
8,118,942
-0.03(-2.33%)
Apr 03, 2024
1.320
1.330
1.250
1.290
8,254,857
-0.02(-1.53%)
Apr 02, 2024
1.400
1.405
1.310
1.310
9,061,348
-0.12(-8.39%)
Apr 01, 2024
1.480
1.490
1.400
1.430
6,542,579
-0.05(-3.38%)
Mar 28, 2024
1.440
1.520
1.440
1.480
8,277,866
+0.02(+1.37%)
Mar 27, 2024
1.390
1.470
1.360
1.460
9,053,482
+0.07(+5.04%)
Mar 26, 2024
1.360
1.430
1.350
1.390
7,395,110
+0.04(+2.96%)
Mar 25, 2024
1.390
1.420
1.330
1.350
8,636,082
-0.03(-2.17%)
Mar 22, 2024
1.420
1.420
1.370
1.380
7,343,364
-0.05(-3.50%)
Mar 21, 2024
1.440
1.490
1.410
1.430
6,788,105
+0.00(+0.00%)
Mar 20, 2024
1.450
1.450
1.370
1.430
15,513,265
+0.03(+2.14%)
Mar 19, 2024
1.510
1.530
1.380
1.400
16,530,458
-0.10(-6.67%)
Mar 18, 2024
1.690
1.690
1.490
1.500
20,492,346
-0.16(-9.64%)
Mar 15, 2024
1.640
1.730
1.630
1.660
26,530,668
+0.03(+1.84%)
Mar 14, 2024
1.690
1.690
1.620
1.630
7,883,334
-0.07(-4.12%)
Mar 13, 2024
1.650
1.740
1.640
1.700
7,512,484
+0.03(+1.80%)
Mar 12, 2024
1.730
1.730
1.650
1.670
9,323,514
-0.06(-3.47%)
Mar 11, 2024
1.730
1.820
1.730
1.730
7,146,856
+0.01(+0.58%)
Mar 08, 2024
1.730
1.830
1.710
1.720
9,230,255
+0.00(+0.00%)
Mar 07, 2024
1.650
1.750
1.630
1.720
10,506,620
+0.09(+5.52%)
Mar 06, 2024
1.640
1.690
1.590
1.630
9,866,536
+0.03(+1.87%)
Mar 05, 2024
1.610
1.660
1.580
1.600
7,574,406
-0.01(-0.62%)
Mar 04, 2024
1.710
1.710
1.580
1.610
12,423,771
-0.08(-4.73%)
Mar 01, 2024
1.740
1.770
1.680
1.690
9,214,529
-0.05(-2.87%)
Feb 29, 2024
1.800
1.810
1.720
1.740
6,945,822
-0.01(-0.57%)
Feb 28, 2024
1.810
1.850
1.700
1.750
11,452,301
-0.15(-7.89%)
Feb 27, 2024
1.770
1.949
1.770
1.900
15,242,079
+0.12(+6.74%)
Feb 26, 2024
1.690
1.780
1.635
1.780
8,305,276
+0.13(+7.88%)
Feb 23, 2024
1.700
1.730
1.610
1.650
9,223,271
-0.02(-1.20%)
Feb 22, 2024
1.790
1.810
1.650
1.670
10,926,291
-0.09(-5.11%)
Feb 21, 2024
1.790
1.800
1.740
1.760
6,396,056
-0.05(-2.76%)
Feb 20, 2024
1.840
1.880
1.790
1.810
6,604,048
-0.04(-2.16%)
Feb 16, 2024
1.880
1.910
1.835
1.850
6,947,761
-0.07(-3.65%)
Feb 15, 2024
1.920
1.980
1.860
1.920
8,393,916
-0.03(-1.54%)
Feb 14, 2024
1.750
1.960
1.750
1.950
8,550,677
+0.23(+13.37%)
Feb 13, 2024
1.780
1.800
1.680
1.720
10,340,710
-0.15(-8.02%)
Feb 12, 2024
1.790
1.920
1.760
1.870
9,538,792
+0.08(+4.47%)
Feb 09, 2024
1.780
1.810
1.720
1.790
6,325,558
+0.03(+1.70%)
Feb 08, 2024
1.790
1.810
1.750
1.760
5,200,896
-0.01(-0.56%)
Feb 07, 2024
1.820
1.820
1.740
1.770
6,264,293
-0.04(-2.21%)
Feb 06, 2024
1.650
1.810
1.650
1.810
9,316,113
+0.15(+9.04%)
Feb 05, 2024
1.760
1.760
1.650
1.660
7,434,557
-0.08(-4.60%)
Feb 02, 2024
1.760
1.770
1.700
1.740
8,077,527
-0.05(-2.79%)
Feb 01, 2024
1.830
1.870
1.720
1.790
8,802,773
+0.01(+0.56%)
Jan 31, 2024
1.810
1.920
1.750
1.780
10,916,710
-0.01(-0.56%)
Jan 30, 2024
1.920
1.920
1.790
1.790
9,844,673
-0.13(-6.77%)
Jan 29, 2024
1.900
1.930
1.840
1.920
6,271,628
+0.03(+1.59%)
Jan 26, 2024
1.960
2.050
1.881
1.890
8,905,443
-0.06(-3.08%)
Jan 25, 2024
2.010
2.060
1.950
1.950
7,364,384
-0.06(-2.99%)
Jan 24, 2024
2.120
2.160
2.000
2.010
6,034,029
-0.08(-3.83%)
Jan 23, 2024
2.100
2.160
2.060
2.090
6,839,764
+0.04(+1.95%)
Jan 22, 2024
1.940
2.075
1.935
2.050
8,371,391
+0.13(+6.77%)
Jan 19, 2024
1.960
1.960
1.820
1.920
9,590,554
-0.02(-1.03%)
Jan 18, 2024
2.000
2.020
1.900
1.940
6,963,895
-0.02(-1.02%)
Jan 17, 2024
1.900
1.970
1.870
1.960
8,067,018
+0.01(+0.51%)
Jan 16, 2024
2.080
2.105
1.950
1.950
9,713,510
-0.16(-7.58%)
Jan 12, 2024
2.170
2.250
2.090
2.110
7,745,260
-0.06(-2.76%)
Jan 11, 2024
2.270
2.275
2.070
2.170
9,855,030
-0.13(-5.65%)
Jan 10, 2024
2.400
2.430
2.280
2.300
7,709,208
+0.02(+0.88%)
Jan 09, 2024
2.270
2.320
2.235
2.280
6,618,331
-0.07(-2.98%)
Jan 08, 2024
2.280
2.400
2.200
2.350
8,933,868
+0.02(+0.86%)
Jan 05, 2024
2.330
2.390
2.270
2.330
5,742,869
-0.01(-0.43%)
Jan 04, 2024
2.320
2.400
2.270
2.340
6,706,363
+0.03(+1.30%)
Jan 03, 2024
2.290
2.320
2.220
2.310
9,023,894
-0.06(-2.53%)
Jan 02, 2024
2.390
2.540
2.375
2.370
8,742,828
-0.08(-3.27%)
Dec 29, 2023
2.550
2.570
2.370
2.450
11,344,108
-0.09(-3.54%)
Dec 28, 2023
2.670
2.690
2.510
2.540
10,473,693
-0.16(-5.93%)
Dec 27, 2023
2.660
2.730
2.600
2.700
13,461,641
+0.05(+1.89%)
Dec 26, 2023
2.610
2.690
2.550
2.650
9,942,858
+0.05(+1.92%)
Dec 22, 2023
2.470
2.650
2.400
2.600
11,568,690
+0.13(+5.26%)
Dec 21, 2023
2.480
2.510
2.400
2.470
6,524,682
+0.11(+4.66%)
Dec 20, 2023
2.580
2.605
2.350
2.360
12,347,179
-0.28(-10.61%)
Dec 19, 2023
2.480
2.650
2.475
2.640
10,911,043
+0.17(+6.88%)
Dec 18, 2023
2.480
2.560
2.410
2.470
9,852,775
-0.04(-1.59%)
Dec 15, 2023
2.600
2.650
2.460
2.510
32,329,908
-0.05(-1.95%)
Dec 14, 2023
2.480
2.720
2.480
2.560
22,795,712
+0.11(+4.49%)
Dec 13, 2023
2.220
2.460
2.160
2.450
15,671,858
+0.22(+9.87%)
Dec 12, 2023
2.340
2.340
2.170
2.230
8,417,275
-0.09(-3.88%)
Dec 11, 2023
2.250
2.360
2.240
2.320
10,628,705
-0.01(-0.43%)
Dec 08, 2023
2.210
2.340
2.160
2.330
14,213,247
+0.10(+4.48%)
Dec 07, 2023
2.020
2.240
1.990
2.230
16,424,998
+0.21(+10.40%)
Dec 06, 2023
1.940
2.140
1.930
2.020
18,801,486
+0.11(+5.76%)
Dec 05, 2023
1.910
1.930
1.840
1.910
9,849,517
-0.02(-1.04%)
Dec 04, 2023
1.980
2.130
1.920
1.930
28,004,032
-0.41(-17.52%)
Dec 01, 2023
2.190
2.350
2.175
2.340
11,259,917
+0.11(+4.93%)
Nov 30, 2023
2.230
2.280
2.140
2.230
10,531,896
+0.03(+1.36%)
Nov 29, 2023
2.150
2.260
2.120
2.200
10,866,606
+0.08(+3.77%)
Nov 28, 2023
2.040
2.140
1.980
2.120
9,967,519
+0.05(+2.42%)
Nov 27, 2023
2.070
2.089
1.975
2.070
8,952,900
-0.03(-1.43%)
Nov 24, 2023
1.910
2.110
1.890
2.100
6,488,366
+0.11(+5.53%)
Nov 22, 2023
2.020
2.080
1.915
1.990
11,190,012
-0.14(-6.57%)
Nov 21, 2023
2.220
2.220
2.060
2.130
7,974,035
-0.12(-5.33%)
Nov 20, 2023
2.240
2.300
2.200
2.250
9,115,829
+0.06(+2.74%)
Nov 17, 2023
2.110
2.210
2.070
2.190
9,462,208
+0.11(+5.29%)
Nov 16, 2023
2.160
2.188
2.000
2.080
9,303,291
-0.11(-5.02%)
Nov 15, 2023
2.180
2.355
2.170
2.190
18,309,984
+0.06(+2.82%)
Nov 14, 2023
1.980
2.130
1.970
2.130
16,633,979
+0.24(+12.70%)
Nov 13, 2023
1.770
1.920
1.710
1.890
10,404,409
+0.10(+5.59%)
Nov 10, 2023
1.890
1.910
1.770
1.790
12,075,216
-0.07(-3.76%)
Nov 09, 2023
1.810
2.080
1.760
1.860
37,447,480
+0.30(+19.23%)
Nov 08, 2023
1.690
1.700
1.540
1.560
11,457,632
-0.18(-10.34%)
Nov 07, 2023
1.680
1.770
1.670
1.740
8,905,941
+0.05(+2.96%)
Nov 06, 2023
1.840
1.860
1.650
1.690
10,284,807
-0.16(-8.65%)
Nov 03, 2023
1.720
1.875
1.710
1.850
14,698,918
+0.15(+8.82%)
Nov 02, 2023
1.540
1.715
1.540
1.700
14,669,191
+0.21(+14.09%)
Nov 01, 2023
1.480
1.510
1.430
1.490
5,344,846
+0.01(+0.68%)
Oct 31, 2023
1.440
1.500
1.430
1.480
6,287,869
+0.04(+2.78%)
Oct 30, 2023
1.430
1.480
1.380
1.440
6,924,094
+0.06(+4.35%)
Oct 27, 2023
1.530
1.540
1.380
1.380
7,503,015
-0.10(-6.76%)
Oct 26, 2023
1.420
1.520
1.390
1.480
10,603,858
+0.06(+4.23%)
Oct 25, 2023
1.540
1.540
1.410
1.420
10,383,905
-0.11(-7.19%)
Oct 24, 2023
1.600
1.640
1.520
1.530
9,468,342
-0.01(-0.65%)
Oct 23, 2023
1.630
1.680
1.540
1.540
8,169,504
-0.10(-6.10%)
Oct 20, 2023
1.720
1.745
1.610
1.640
11,704,222
-0.11(-6.29%)
Oct 19, 2023
1.690
1.780
1.670
1.750
7,109,470
+0.04(+2.34%)
Oct 18, 2023
1.780
1.820
1.680
1.710
7,284,941
-0.12(-6.56%)
Oct 17, 2023
1.720
1.850
1.700
1.830
9,434,238
+0.08(+4.57%)
Oct 16, 2023
1.630
1.770
1.590
1.750
9,563,432
+0.11(+6.71%)
Oct 13, 2023
1.570
1.640
1.525
1.640
9,206,507
+0.09(+5.81%)
Oct 12, 2023
1.660
1.680
1.550
1.550
8,507,552
-0.10(-6.06%)
Oct 11, 2023
1.730
1.790
1.620
1.650
9,464,110
-0.05(-2.94%)
Oct 10, 2023
1.580
1.790
1.550
1.700
16,023,672
+0.17(+11.11%)
Oct 09, 2023
1.630
1.670
1.530
1.530
8,760,375
-0.15(-8.93%)
Oct 06, 2023
1.600
1.700
1.580
1.680
6,441,606
+0.06(+3.70%)
Oct 05, 2023
1.600
1.670
1.580
1.620
6,505,712
+0.00(+0.00%)
Oct 04, 2023
1.660
1.660
1.600
1.620
5,968,834
-0.04(-2.41%)
Oct 03, 2023
1.700
1.720
1.640
1.660
6,659,868
-0.11(-6.21%)
Oct 02, 2023
1.830
1.840
1.740
1.770
7,146,408
-0.03(-1.67%)
Sep 29, 2023
1.750
1.815
1.720
1.800
6,484,719
+0.08(+4.65%)
Sep 28, 2023
1.660
1.768
1.630
1.720
7,382,095
+0.07(+4.24%)
Sep 27, 2023
1.660
1.690
1.570
1.650
8,040,278
+0.02(+1.23%)
Sep 26, 2023
1.660
1.760
1.630
1.630
8,785,602
-0.05(-2.98%)
Sep 25, 2023
1.690
1.720
1.660
1.680
9,030,531
-0.03(-1.75%)
Sep 22, 2023
1.840
1.880
1.700
1.710
11,185,338
-0.10(-5.52%)
Sep 21, 2023
1.870
1.900
1.790
1.810
10,150,928
-0.10(-5.24%)
Sep 20, 2023
2.010
2.020
1.910
1.910
10,368,410
-0.10(-4.98%)
Sep 19, 2023
1.880
2.020
1.871
2.010
12,739,151
+0.14(+7.49%)
Sep 18, 2023
2.040
2.040
1.830
1.870
13,800,621
-0.18(-8.78%)
Sep 15, 2023
2.020
2.090
1.990
2.050
47,524,436
+0.06(+3.02%)
Sep 14, 2023
1.900
2.070
1.860
1.990
19,761,194
+0.08(+4.19%)
Sep 13, 2023
2.030
2.070
1.880
1.910
23,242,504
-0.14(-6.83%)
Sep 12, 2023
2.040
2.120
2.000
2.050
14,943,836
-0.01(-0.49%)
Sep 11, 2023
2.300
2.310
2.050
2.060
26,219,782
-0.23(-10.04%)
Sep 08, 2023
2.360
2.360
2.220
2.290
12,995,866
-0.05(-2.14%)
Sep 07, 2023
2.450
2.460
2.290
2.340
15,751,154
-0.14(-5.65%)
Sep 06, 2023
2.570
2.615
2.480
2.480
9,466,123
-0.07(-2.75%)
Sep 05, 2023
2.570
2.700
2.530
2.550
14,734,960
-0.03(-1.16%)
Sep 01, 2023
2.550
2.610
2.520
2.580
8,449,987
+0.06(+2.38%)
Aug 31, 2023
2.650
2.680
2.520
2.520
11,905,075
-0.13(-4.91%)
Aug 30, 2023
2.710
2.710
2.600
2.650
7,544,507
-0.03(-1.12%)
Aug 29, 2023
2.590
2.760
2.540
2.680
10,803,351
+0.09(+3.47%)
Aug 28, 2023
2.590
2.615
2.530
2.590
8,142,154
+0.05(+1.97%)
Aug 25, 2023
2.580
2.600
2.460
2.540
10,524,972
-0.04(-1.55%)
Aug 24, 2023
2.760
2.760
2.480
2.580
14,646,621
-0.18(-6.52%)
Aug 23, 2023
2.710
2.840
2.685
2.760
9,633,415
+0.01(+0.36%)
Aug 22, 2023
2.840
2.890
2.629
2.750
12,180,158
-0.04(-1.43%)
Aug 21, 2023
2.880
2.880
2.740
2.790
10,175,852
-0.06(-2.11%)
Aug 18, 2023
2.670
2.940
2.637
2.850
21,999,318
+0.12(+4.40%)
Aug 17, 2023
2.800
2.855
2.710
2.730
10,766,804
-0.04(-1.44%)
Aug 16, 2023
2.810
2.920
2.620
2.770
19,679,272
-0.12(-4.15%)
Aug 15, 2023
3.150
3.150
2.870
2.890
26,239,622
-0.26(-8.25%)
Aug 14, 2023
3.220
3.220
3.080
3.150
12,167,541
-0.09(-2.78%)
Aug 11, 2023
3.270
3.270
3.110
3.240
18,109,122
+0.00(+0.00%)
Aug 10, 2023
3.460
3.510
3.230
3.240
24,399,660
-0.14(-4.14%)
Aug 09, 2023
3.500
3.639
3.380
3.380
15,404,483
-0.08(-2.31%)
Aug 08, 2023
3.430
3.500
3.340
3.460
13,090,916
-0.07(-1.98%)
Aug 07, 2023
3.780
3.790
3.420
3.530
23,280,420
-0.19(-5.11%)
Aug 04, 2023
3.800
3.850
3.680
3.720
15,963,193
-0.08(-2.11%)
Aug 03, 2023
3.920
3.935
3.750
3.800
17,136,304
-0.16(-4.04%)
Aug 02, 2023
3.930
4.250
3.850
3.960
19,573,164
-0.18(-4.35%)
Aug 01, 2023
4.120
4.240
4.030
4.140
18,280,448
-0.14(-3.27%)
Jul 31, 2023
4.010
4.320
4.000
4.280
28,559,760
+0.35(+8.91%)
Jul 28, 2023
3.830
3.960
3.780
3.930
13,827,550
+0.18(+4.80%)
Jul 27, 2023
3.930
4.000
3.700
3.750
15,835,468
-0.15(-3.85%)
Jul 26, 2023
3.700
3.910
3.680
3.900
15,163,122
+0.21(+5.69%)
Jul 25, 2023
3.780
3.795
3.670
3.690
12,061,831
-0.08(-2.12%)
Jul 24, 2023
3.860
3.940
3.720
3.770
12,362,337
-0.06(-1.57%)
Jul 21, 2023
3.900
3.980
3.760
3.830
13,475,611
-0.07(-1.79%)
Jul 20, 2023
3.930
3.960
3.810
3.900
12,889,064
-0.08(-2.01%)
Jul 19, 2023
3.850
4.050
3.840
3.980
18,888,280
+0.18(+4.74%)
Jul 18, 2023
3.780
3.910
3.760
3.800
13,019,390
+0.01(+0.26%)
Jul 17, 2023
3.830
3.835
3.690
3.790
17,586,968
-0.01(-0.26%)
Jul 14, 2023
4.060
4.230
3.750
3.800
28,992,204
-0.22(-5.47%)
Jul 13, 2023
3.970
4.120
3.920
4.020
23,719,078
+0.15(+3.88%)
Jul 12, 2023
3.930
4.010
3.810
3.870
14,598,588
-0.01(-0.26%)
Jul 11, 2023
3.770
3.930
3.700
3.880
16,660,347
+0.10(+2.65%)
Jul 10, 2023
3.690
3.790
3.600
3.780
19,113,734
+0.11(+3.00%)
Jul 07, 2023
3.680
3.770
3.650
3.670
17,004,208
-0.01(-0.27%)
Jul 06, 2023
3.840
3.840
3.600
3.680
23,402,358
-0.23(-5.88%)
Jul 05, 2023
3.770
4.030
3.700
3.910
25,457,656
+0.14(+3.71%)
Jul 03, 2023
3.860
3.880
3.680
3.770
21,293,172
-0.11(-2.84%)
Jun 30, 2023
4.230
4.230
3.860
3.880
51,836,072
-0.35(-8.27%)
Jun 29, 2023
4.790
4.880
4.080
4.230
95,355,632
-0.51(-10.76%)
Jun 28, 2023
4.430
4.890
4.330
4.740
43,836,936
+0.40(+9.22%)
Jun 27, 2023
4.190
4.360
4.030
4.340
25,256,136
+0.20(+4.83%)
Jun 26, 2023
4.540
4.560
4.130
4.140
33,734,660
-0.20(-4.61%)
Jun 23, 2023
4.710
4.830
4.110
4.340
67,645,928
-0.98(-18.42%)
Jun 22, 2023
5.580
5.590
5.110
5.320
36,259,776
-0.39(-6.83%)
Jun 21, 2023
6.000
6.168
5.320
5.710
56,636,512
-0.30(-4.99%)
Jun 20, 2023
4.830
6.060
4.830
6.010
112,669,872
+1.28(+27.06%)
Jun 16, 2023
5.720
5.970
4.510
4.730
152,663,248
+0.67(+16.50%)
Jun 15, 2023
4.350
4.380
4.040
4.060
40,324,656
-0.34(-7.73%)
Jun 14, 2023
4.270
4.520
4.230
4.400
13,665,381
+0.17(+4.02%)
Jun 13, 2023
4.260
4.340
4.160
4.230
9,811,837
+0.04(+0.95%)
Jun 12, 2023
4.040
4.270
4.010
4.190
10,760,737
+0.16(+3.97%)
Jun 09, 2023
4.140
4.250
3.980
4.030
8,575,471
-0.08(-1.95%)
Jun 08, 2023
4.080
4.168
3.970
4.110
7,530,977
-0.05(-1.20%)
Jun 07, 2023
4.040
4.320
4.020
4.160
12,027,541
+0.17(+4.26%)
Jun 06, 2023
3.780
4.060
3.710
3.990
10,111,181
+0.19(+5.00%)
Jun 05, 2023
3.820
3.850
3.710
3.800
6,290,855
-0.02(-0.52%)
Jun 02, 2023
3.780
3.900
3.630
3.820
9,333,679
+0.07(+1.87%)
Jun 01, 2023
3.460
3.790
3.400
3.750
10,736,857
+0.29(+8.38%)
May 31, 2023
3.480
3.500
3.335
3.460
8,931,384
-0.03(-0.86%)
May 30, 2023
3.490
3.527
3.300
3.490
12,978,186
+0.11(+3.25%)
May 26, 2023
3.880
3.900
3.310
3.380
29,143,736
-0.67(-16.54%)
May 25, 2023
4.710
4.720
3.980
4.050
22,656,372
-0.36(-8.16%)
May 24, 2023
4.870
4.870
4.280
4.410
15,733,777
-0.52(-10.55%)
May 23, 2023
4.990
5.250
4.850
4.930
16,994,208
+0.02(+0.41%)
May 22, 2023
4.400
4.980
4.360
4.910
17,536,068
+0.55(+12.61%)
May 19, 2023
4.520
4.520
4.270
4.360
9,002,862
-0.13(-2.90%)
May 18, 2023
4.520
4.610
4.330
4.490
10,309,053
-0.01(-0.22%)
May 17, 2023
4.360
4.520
4.110
4.500
15,294,211
+0.29(+6.89%)
May 16, 2023
4.040
4.380
3.960
4.210
9,861,709
+0.21(+5.25%)
May 15, 2023
3.990
4.050
3.830
4.000
5,595,540
-0.01(-0.25%)
May 12, 2023
4.110
4.255
3.970
4.010
7,708,935
-0.05(-1.23%)
May 11, 2023
4.180
4.430
4.040
4.060
10,656,580
-0.11(-2.64%)
May 10, 2023
3.990
4.350
3.710
4.170
15,182,563
+0.08(+1.96%)
May 09, 2023
4.140
4.300
3.990
4.090
13,820,577
+0.01(+0.25%)
May 08, 2023
3.970
4.490
3.660
4.080
20,511,552
+0.47(+13.02%)
May 05, 2023
3.550
3.630
3.530
3.610
3,952,255
+0.15(+4.34%)
May 04, 2023
3.400
3.500
3.325
3.460
4,592,068
+0.03(+0.87%)
May 03, 2023
3.490
3.540
3.370
3.430
5,634,408
-0.01(-0.29%)
May 02, 2023
3.530
3.560
3.370
3.440
5,281,380
-0.13(-3.64%)
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.