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
Bsquare Corp
(NQ:
BSQR
)
1.890
UNCHANGED
Last Price
Updated: 4:00 PM EST, Dec 7, 2023
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 28, 2023
1.070
1.120
1.070
1.115
8,960
+0.03(+2.72%)
Apr 27, 2023
1.094
1.100
1.060
1.085
39,224
-0.01(-0.46%)
Apr 26, 2023
1.070
1.110
1.070
1.090
21,389
+0.00(+0.00%)
Apr 25, 2023
1.100
1.100
1.080
1.090
13,649
+0.01(+0.93%)
Apr 24, 2023
1.100
1.130
1.080
1.080
22,640
-0.02(-1.82%)
Apr 21, 2023
1.100
1.130
1.070
1.100
56,434
+0.00(+0.00%)
Apr 20, 2023
1.093
1.101
1.090
1.100
15,893
-0.01(-1.35%)
Apr 19, 2023
1.080
1.135
1.080
1.115
48,752
+0.02(+2.29%)
Apr 18, 2023
1.100
1.123
1.090
1.090
3,369
-0.02(-1.82%)
Apr 17, 2023
1.110
1.120
1.100
1.110
11,205
+0.00(+0.01%)
Apr 14, 2023
1.115
1.130
1.100
1.110
7,487
-0.02(-1.65%)
Apr 13, 2023
1.100
1.140
1.090
1.129
24,344
+0.03(+2.61%)
Apr 12, 2023
1.100
1.120
1.090
1.100
17,994
+0.01(+0.92%)
Apr 11, 2023
1.070
1.110
1.070
1.090
17,282
+0.01(+0.93%)
Apr 10, 2023
1.090
1.100
1.080
1.080
13,090
-0.01(-0.92%)
Apr 06, 2023
1.100
1.100
1.080
1.090
49,027
-0.01(-0.91%)
Apr 05, 2023
1.100
1.130
1.100
1.100
36,022
-0.01(-0.90%)
Apr 04, 2023
1.110
1.130
1.102
1.110
12,393
-0.04(-3.25%)
Apr 03, 2023
1.110
1.160
1.110
1.147
55,027
+0.04(+3.36%)
Mar 31, 2023
1.100
1.130
1.096
1.110
49,985
-0.01(-0.67%)
Mar 30, 2023
1.129
1.150
1.060
1.117
38,853
-0.01(-1.11%)
Mar 29, 2023
1.120
1.150
1.110
1.130
12,813
+0.00(+0.00%)
Mar 28, 2023
1.130
1.150
1.120
1.130
6,720
-0.02(-1.74%)
Mar 27, 2023
1.120
1.150
1.120
1.150
20,673
+0.02(+1.77%)
Mar 24, 2023
1.120
1.140
1.120
1.130
6,365
+0.00(+0.00%)
Mar 23, 2023
1.100
1.150
1.080
1.130
67,658
-0.02(-1.74%)
Mar 22, 2023
1.130
1.160
1.130
1.150
58,998
+0.01(+0.88%)
Mar 21, 2023
1.140
1.160
1.130
1.140
100,442
+0.03(+2.70%)
Mar 20, 2023
1.120
1.130
1.100
1.110
36,277
-0.02(-1.77%)
Mar 17, 2023
1.120
1.160
1.116
1.130
31,079
+0.01(+1.35%)
Mar 16, 2023
1.080
1.130
1.080
1.115
57,815
+0.02(+2.29%)
Mar 15, 2023
1.070
1.130
1.050
1.090
54,158
+0.00(+0.00%)
Mar 14, 2023
1.110
1.180
1.080
1.090
69,598
-0.03(-2.68%)
Mar 13, 2023
1.120
1.150
1.110
1.120
86,312
+0.00(+0.00%)
Mar 10, 2023
1.100
1.140
1.100
1.120
22,758
+0.00(+0.00%)
Mar 09, 2023
1.150
1.158
1.120
1.120
90,838
-0.05(-4.25%)
Mar 08, 2023
1.225
1.230
1.150
1.170
186,108
-0.08(-6.42%)
Mar 07, 2023
1.191
1.250
1.190
1.250
58,585
+0.05(+4.60%)
Mar 06, 2023
1.190
1.200
1.190
1.195
12,814
+0.01(+0.42%)
Mar 03, 2023
1.169
1.210
1.140
1.190
54,685
+0.02(+1.71%)
Mar 02, 2023
1.190
1.200
1.170
1.170
8,946
-0.01(-0.85%)
Mar 01, 2023
1.210
1.205
1.180
1.180
8,421
-0.03(-2.48%)
Feb 28, 2023
1.190
1.228
1.190
1.210
13,849
-0.01(-0.82%)
Feb 27, 2023
1.200
1.227
1.190
1.220
5,298
+0.00(+0.00%)
Feb 24, 2023
1.210
1.230
1.210
1.220
4,541
-0.03(-2.40%)
Feb 23, 2023
1.240
1.250
1.240
1.250
14,021
+0.01(+0.81%)
Feb 22, 2023
1.250
1.260
1.240
1.240
10,316
-0.02(-1.59%)
Feb 21, 2023
1.290
1.290
1.250
1.260
26,402
-0.02(-1.56%)
Feb 17, 2023
1.260
1.290
1.240
1.280
32,503
+0.02(+1.58%)
Feb 16, 2023
1.250
1.270
1.252
1.260
7,111
-0.03(-2.31%)
Feb 15, 2023
1.290
1.300
1.280
1.290
42,365
-0.00(-0.01%)
Feb 14, 2023
1.280
1.299
1.262
1.290
46,671
+0.00(+0.01%)
Feb 13, 2023
1.270
1.292
1.270
1.290
6,922
-0.00(-0.01%)
Feb 10, 2023
1.320
1.320
1.270
1.290
53,928
-0.04(-3.00%)
Feb 09, 2023
1.320
1.340
1.300
1.330
65,029
+0.02(+1.52%)
Feb 08, 2023
1.315
1.328
1.300
1.310
70,466
-0.02(-1.50%)
Feb 07, 2023
1.300
1.350
1.300
1.330
35,776
+0.01(+0.87%)
Feb 06, 2023
1.320
1.340
1.290
1.319
60,012
+0.03(+2.21%)
Feb 03, 2023
1.290
1.329
1.270
1.290
61,042
+0.00(+0.00%)
Feb 02, 2023
1.210
1.300
1.210
1.290
29,783
+0.04(+3.20%)
Feb 01, 2023
1.250
1.260
1.225
1.250
20,329
+0.01(+0.81%)
Jan 31, 2023
1.240
1.240
1.220
1.240
17,984
+0.03(+2.48%)
Jan 30, 2023
1.220
1.240
1.210
1.210
17,676
-0.01(-0.82%)
Jan 27, 2023
1.210
1.270
1.210
1.220
33,975
+0.00(+0.41%)
Jan 26, 2023
1.180
1.219
1.180
1.215
13,475
+0.02(+1.25%)
Jan 25, 2023
1.200
1.210
1.190
1.200
7,495
+0.01(+0.84%)
Jan 24, 2023
1.181
1.192
1.181
1.190
4,099
+0.00(+0.00%)
Jan 23, 2023
1.190
1.192
1.170
1.190
44,616
+0.00(+0.00%)
Jan 20, 2023
1.210
1.270
1.180
1.190
51,425
-0.07(-5.56%)
Jan 19, 2023
1.300
1.300
1.250
1.260
14,802
-0.03(-2.33%)
Jan 18, 2023
1.280
1.330
1.280
1.290
50,212
+0.01(+0.78%)
Jan 17, 2023
1.240
1.290
1.230
1.280
57,817
+0.07(+5.79%)
Jan 13, 2023
1.200
1.220
1.190
1.210
77,243
+0.02(+1.68%)
Jan 12, 2023
1.180
1.195
1.180
1.190
16,090
+0.01(+0.85%)
Jan 11, 2023
1.150
1.190
1.150
1.180
13,133
+0.00(+0.00%)
Jan 10, 2023
1.170
1.200
1.170
1.180
41,139
-0.01(-0.84%)
Jan 09, 2023
1.180
1.190
1.160
1.190
107,559
+0.02(+1.71%)
Jan 06, 2023
1.160
1.190
1.160
1.170
16,867
-0.00(-0.01%)
Jan 05, 2023
1.130
1.197
1.130
1.170
41,618
+0.00(+0.01%)
Jan 04, 2023
1.150
1.170
1.124
1.170
24,088
+0.02(+1.74%)
Jan 03, 2023
1.120
1.150
1.120
1.150
53,830
+0.02(+1.66%)
Dec 30, 2022
1.090
1.150
1.090
1.131
59,686
+0.01(+0.55%)
Dec 29, 2022
1.090
1.137
1.090
1.125
41,683
+0.01(+1.35%)
Dec 28, 2022
1.090
1.117
1.090
1.110
46,901
+0.01(+0.91%)
Dec 27, 2022
1.090
1.130
1.090
1.100
49,801
-0.02(-1.79%)
Dec 23, 2022
1.130
1.170
1.120
1.120
85,508
-0.02(-1.75%)
Dec 22, 2022
1.110
1.140
1.100
1.140
61,014
+0.01(+0.88%)
Dec 21, 2022
1.070
1.135
1.070
1.130
62,448
+0.04(+3.67%)
Dec 20, 2022
1.080
1.090
1.064
1.090
61,954
-0.01(-0.91%)
Dec 19, 2022
1.090
1.120
1.075
1.100
72,004
-0.01(-0.90%)
Dec 16, 2022
1.090
1.110
1.070
1.110
97,024
-0.01(-0.89%)
Dec 15, 2022
1.080
1.130
1.080
1.120
38,748
+0.01(+0.90%)
Dec 14, 2022
1.080
1.150
1.080
1.110
51,924
-0.03(-2.63%)
Dec 13, 2022
1.080
1.150
1.080
1.140
66,645
+0.04(+3.54%)
Dec 12, 2022
1.100
1.140
1.090
1.101
102,569
-0.01(-0.81%)
Dec 09, 2022
1.100
1.150
1.097
1.110
32,801
+0.02(+1.37%)
Dec 08, 2022
1.100
1.110
1.090
1.095
33,835
-0.02(-1.35%)
Dec 07, 2022
1.110
1.120
1.108
1.110
3,704
+0.00(+0.00%)
Dec 06, 2022
1.100
1.115
1.100
1.110
11,258
+0.01(+0.91%)
Dec 05, 2022
1.160
1.160
1.100
1.100
32,132
-0.05(-4.76%)
Dec 02, 2022
1.100
1.200
1.100
1.155
87,573
+0.03(+2.21%)
Dec 01, 2022
1.120
1.150
1.100
1.130
59,259
+0.04(+3.67%)
Nov 30, 2022
1.140
1.140
1.090
1.090
62,803
-0.02(-1.80%)
Nov 29, 2022
1.130
1.130
1.080
1.110
159,453
+0.06(+5.71%)
Nov 28, 2022
1.040
1.060
1.040
1.050
26,334
-0.01(-0.94%)
Nov 25, 2022
1.050
1.060
1.043
1.060
4,963
+0.00(+0.00%)
Nov 23, 2022
1.030
1.070
1.030
1.060
41,648
+0.03(+2.91%)
Nov 22, 2022
1.030
1.060
1.030
1.030
25,465
-0.01(-0.96%)
Nov 21, 2022
1.030
1.060
1.030
1.040
34,631
-0.01(-0.95%)
Nov 18, 2022
1.070
1.070
1.030
1.050
23,780
+0.00(+0.00%)
Nov 17, 2022
1.050
1.060
1.040
1.050
44,197
+0.01(+0.96%)
Nov 16, 2022
1.070
1.090
1.020
1.040
141,601
-0.02(-1.89%)
Nov 15, 2022
1.080
1.100
1.050
1.060
75,608
-0.02(-1.85%)
Nov 14, 2022
1.040
1.110
1.040
1.080
67,787
+0.03(+2.86%)
Nov 11, 2022
1.160
1.160
1.020
1.050
265,533
-0.14(-11.76%)
Nov 10, 2022
1.160
1.200
1.130
1.190
51,782
+0.03(+3.03%)
Nov 09, 2022
1.190
1.190
1.130
1.155
29,210
-0.02(-2.12%)
Nov 08, 2022
1.155
1.180
1.155
1.180
7,799
+0.01(+0.50%)
Nov 07, 2022
1.160
1.196
1.160
1.174
63,120
+0.01(+1.22%)
Nov 04, 2022
1.150
1.170
1.140
1.160
18,247
+0.00(+0.01%)
Nov 03, 2022
1.107
1.160
1.100
1.160
75,939
+0.04(+3.56%)
Nov 02, 2022
1.130
1.130
1.110
1.120
16,773
+0.00(+0.00%)
Nov 01, 2022
1.060
1.130
1.060
1.120
49,893
-0.02(-1.75%)
Oct 31, 2022
1.120
1.150
1.120
1.140
35,671
+0.00(+0.00%)
Oct 28, 2022
1.140
1.150
1.100
1.140
26,259
+0.03(+2.70%)
Oct 27, 2022
1.110
1.110
1.090
1.110
33,652
+0.03(+2.78%)
Oct 26, 2022
1.060
1.115
1.060
1.080
9,491
+0.01(+0.93%)
Oct 25, 2022
1.040
1.080
1.040
1.070
31,206
+0.03(+2.39%)
Oct 24, 2022
1.060
1.060
1.040
1.045
24,141
-0.01(-0.95%)
Oct 21, 2022
1.060
1.060
1.050
1.055
17,095
-0.01(-0.47%)
Oct 20, 2022
1.060
1.070
1.050
1.060
8,245
+0.01(+0.95%)
Oct 19, 2022
1.110
1.130
1.050
1.050
24,781
-0.01(-0.94%)
Oct 18, 2022
1.070
1.110
1.060
1.060
15,132
+0.00(+0.00%)
Oct 17, 2022
1.070
1.070
1.040
1.060
25,322
+0.03(+2.92%)
Oct 14, 2022
1.050
1.062
1.025
1.030
54,462
-0.02(-1.91%)
Oct 13, 2022
1.020
1.080
1.020
1.050
73,417
+0.02(+1.94%)
Oct 12, 2022
1.170
1.170
1.000
1.030
406,153
-0.10(-8.85%)
Oct 11, 2022
1.150
1.150
1.130
1.130
53,776
-0.03(-2.59%)
Oct 10, 2022
1.170
1.173
1.150
1.160
27,875
-0.01(-0.85%)
Oct 07, 2022
1.170
1.180
1.141
1.170
14,270
+0.01(+1.30%)
Oct 06, 2022
1.180
1.180
1.150
1.155
20,141
-0.00(-0.43%)
Oct 05, 2022
1.200
1.200
1.150
1.160
28,750
+0.00(+0.00%)
Oct 04, 2022
1.150
1.180
1.140
1.160
50,729
+0.01(+0.87%)
Oct 03, 2022
1.150
1.160
1.140
1.150
36,589
-0.01(-0.86%)
Sep 30, 2022
1.160
1.180
1.160
1.160
18,459
-0.02(-1.69%)
Sep 29, 2022
1.160
1.180
1.160
1.180
20,275
+0.01(+0.85%)
Sep 28, 2022
1.190
1.190
1.170
1.170
13,847
+0.00(+0.00%)
Sep 27, 2022
1.170
1.180
1.170
1.170
16,039
+0.00(+0.00%)
Sep 26, 2022
1.170
1.200
1.170
1.170
46,933
+0.00(+0.00%)
Sep 23, 2022
1.150
1.190
1.150
1.170
62,466
-0.02(-1.68%)
Sep 22, 2022
1.190
1.190
1.145
1.190
80,589
-0.01(-0.83%)
Sep 21, 2022
1.210
1.210
1.170
1.200
27,569
+0.00(+0.00%)
Sep 20, 2022
1.200
1.240
1.160
1.200
22,953
-0.02(-1.64%)
Sep 19, 2022
1.240
1.250
1.190
1.220
23,952
-0.03(-2.40%)
Sep 16, 2022
1.130
1.250
1.130
1.250
59,727
+0.05(+4.17%)
Sep 15, 2022
1.190
1.200
1.190
1.200
17,099
+0.01(+0.84%)
Sep 14, 2022
1.175
1.200
1.175
1.190
32,863
-0.01(-0.83%)
Sep 13, 2022
1.180
1.230
1.150
1.200
40,517
+0.01(+0.84%)
Sep 12, 2022
1.160
1.210
1.160
1.190
31,410
-0.02(-1.65%)
Sep 09, 2022
1.170
1.230
1.170
1.210
38,946
+0.04(+3.42%)
Sep 08, 2022
1.170
1.200
1.150
1.170
44,547
-0.03(-2.50%)
Sep 07, 2022
1.200
1.210
1.170
1.200
32,941
-0.02(-1.64%)
Sep 06, 2022
1.190
1.240
1.190
1.220
24,525
+0.02(+1.67%)
Sep 02, 2022
1.230
1.240
1.170
1.200
74,452
-0.03(-2.04%)
Sep 01, 2022
1.230
1.240
1.210
1.225
60,665
-0.00(-0.41%)
Aug 31, 2022
1.230
1.240
1.220
1.230
41,479
-0.01(-0.81%)
Aug 30, 2022
1.230
1.260
1.215
1.240
59,100
+0.01(+0.81%)
Aug 29, 2022
1.300
1.340
1.100
1.230
492,618
-0.08(-6.11%)
Aug 26, 2022
1.340
1.356
1.310
1.310
24,821
-0.01(-0.76%)
Aug 25, 2022
1.350
1.353
1.280
1.320
32,648
-0.02(-1.49%)
Aug 24, 2022
1.430
1.430
1.313
1.340
77,209
+0.03(+2.29%)
Aug 23, 2022
1.250
1.320
1.250
1.310
269,377
+0.04(+3.15%)
Aug 22, 2022
1.310
1.320
1.257
1.270
56,682
-0.05(-3.79%)
Aug 19, 2022
1.380
1.380
1.300
1.320
28,729
-0.06(-4.35%)
Aug 18, 2022
1.390
1.410
1.370
1.380
14,919
-0.03(-2.13%)
Aug 17, 2022
1.360
1.430
1.360
1.410
19,179
+0.01(+0.71%)
Aug 16, 2022
1.450
1.450
1.360
1.400
56,295
-0.03(-2.10%)
Aug 15, 2022
1.410
1.450
1.333
1.430
58,914
-0.02(-1.38%)
Aug 12, 2022
1.470
1.470
1.400
1.450
22,402
+0.00(+0.00%)
Aug 11, 2022
1.480
1.490
1.390
1.450
43,421
+0.03(+2.11%)
Aug 10, 2022
1.420
1.440
1.370
1.420
14,483
+0.06(+4.41%)
Aug 09, 2022
1.470
1.470
1.360
1.360
12,996
-0.09(-6.47%)
Aug 08, 2022
1.390
1.500
1.370
1.454
61,617
+0.04(+3.13%)
Aug 05, 2022
1.390
1.430
1.379
1.410
22,250
+0.03(+2.17%)
Aug 04, 2022
1.350
1.430
1.350
1.380
32,838
-0.02(-1.43%)
Aug 03, 2022
1.310
1.420
1.278
1.400
92,940
+0.11(+8.53%)
Aug 02, 2022
1.260
1.320
1.256
1.290
33,542
+0.04(+3.20%)
Aug 01, 2022
1.260
1.280
1.240
1.250
58,891
-0.02(-1.96%)
Jul 29, 2022
1.240
1.280
1.240
1.275
23,542
+0.02(+2.00%)
Jul 28, 2022
1.240
1.270
1.230
1.250
18,247
+0.01(+0.81%)
Jul 27, 2022
1.280
1.280
1.230
1.240
43,261
+0.01(+0.81%)
Jul 26, 2022
1.260
1.270
1.230
1.230
32,909
-0.03(-2.38%)
Jul 25, 2022
1.260
1.290
1.250
1.260
29,355
-0.02(-1.56%)
Jul 22, 2022
1.280
1.300
1.260
1.280
44,333
+0.00(+0.00%)
Jul 21, 2022
1.300
1.320
1.260
1.280
33,250
-0.03(-2.29%)
Jul 20, 2022
1.260
1.320
1.260
1.310
25,305
+0.02(+1.55%)
Jul 19, 2022
1.310
1.310
1.250
1.290
20,746
+0.00(+0.00%)
Jul 18, 2022
1.250
1.300
1.250
1.290
19,883
+0.01(+0.78%)
Jul 15, 2022
1.300
1.320
1.270
1.280
30,349
+0.00(+0.00%)
Jul 14, 2022
1.240
1.300
1.240
1.280
14,766
+0.00(+0.00%)
Jul 13, 2022
1.280
1.310
1.280
1.280
7,455
+0.00(+0.00%)
Jul 12, 2022
1.280
1.310
1.280
1.280
23,275
+0.00(+0.00%)
Jul 11, 2022
1.280
1.300
1.280
1.280
14,730
-0.03(-2.29%)
Jul 08, 2022
1.280
1.340
1.280
1.310
26,787
+0.00(+0.00%)
Jul 07, 2022
1.279
1.330
1.279
1.310
14,022
+0.01(+0.77%)
Jul 06, 2022
1.280
1.330
1.270
1.300
12,164
+0.00(+0.00%)
Jul 05, 2022
1.250
1.330
1.250
1.300
15,158
+0.02(+1.56%)
Jul 01, 2022
1.230
1.290
1.230
1.280
33,997
+0.02(+1.59%)
Jun 30, 2022
1.280
1.280
1.240
1.260
45,460
-0.02(-1.56%)
Jun 29, 2022
1.310
1.328
1.280
1.280
38,506
-0.04(-3.03%)
Jun 28, 2022
1.330
1.355
1.320
1.320
20,356
-0.04(-2.94%)
Jun 27, 2022
1.320
1.370
1.310
1.360
19,262
+0.05(+3.82%)
Jun 24, 2022
1.340
1.355
1.300
1.310
105,539
-0.03(-2.24%)
Jun 23, 2022
1.340
1.360
1.340
1.340
16,475
-0.01(-0.74%)
Jun 22, 2022
1.341
1.368
1.340
1.350
11,071
+0.00(+0.00%)
Jun 21, 2022
1.290
1.370
1.290
1.350
53,874
+0.04(+3.05%)
Jun 17, 2022
1.290
1.360
1.280
1.310
37,078
-0.02(-1.50%)
Jun 16, 2022
1.260
1.370
1.220
1.330
199,981
+0.06(+4.72%)
Jun 15, 2022
1.220
1.280
1.200
1.270
63,655
+0.04(+3.25%)
Jun 14, 2022
1.290
1.290
1.220
1.230
75,289
-0.02(-1.60%)
Jun 13, 2022
1.320
1.335
1.250
1.250
99,746
-0.10(-7.41%)
Jun 10, 2022
1.380
1.420
1.330
1.350
44,192
-0.07(-4.93%)
Jun 09, 2022
1.430
1.450
1.370
1.420
70,981
+0.01(+0.71%)
Jun 08, 2022
1.390
1.430
1.360
1.410
105,513
+0.04(+2.92%)
Jun 07, 2022
1.350
1.380
1.310
1.370
98,767
+0.06(+4.58%)
Jun 06, 2022
1.330
1.350
1.280
1.310
107,746
-0.01(-1.13%)
Jun 03, 2022
1.319
1.370
1.303
1.325
15,415
-0.01(-0.38%)
Jun 02, 2022
1.340
1.350
1.300
1.330
31,085
+0.03(+2.31%)
Jun 01, 2022
1.360
1.420
1.280
1.300
104,579
-0.02(-1.52%)
May 31, 2022
1.340
1.370
1.320
1.320
24,121
-0.04(-2.94%)
May 27, 2022
1.340
1.375
1.330
1.360
34,023
+0.04(+3.03%)
May 26, 2022
1.330
1.390
1.280
1.320
130,358
-0.01(-0.75%)
May 25, 2022
1.350
1.350
1.312
1.330
19,374
+0.02(+1.53%)
May 24, 2022
1.310
1.360
1.270
1.310
55,565
-0.01(-0.76%)
May 23, 2022
1.280
1.340
1.270
1.320
45,534
+0.02(+1.54%)
May 20, 2022
1.380
1.380
1.290
1.300
51,430
-0.04(-2.99%)
May 19, 2022
1.310
1.380
1.310
1.340
10,850
+0.03(+2.29%)
May 18, 2022
1.340
1.395
1.310
1.310
25,182
-0.07(-5.07%)
May 17, 2022
1.330
1.380
1.320
1.380
56,600
+0.07(+5.34%)
May 16, 2022
1.260
1.330
1.260
1.310
41,033
+0.02(+1.55%)
May 13, 2022
1.300
1.320
1.250
1.290
66,155
+0.03(+2.38%)
May 12, 2022
1.220
1.340
1.220
1.260
114,038
-0.05(-3.82%)
May 11, 2022
1.270
1.337
1.185
1.310
248,338
-0.03(-2.24%)
May 10, 2022
1.320
1.353
1.260
1.340
57,014
+0.00(+0.00%)
May 09, 2022
1.260
1.350
1.260
1.340
173,113
+0.00(+0.00%)
May 06, 2022
1.350
1.369
1.260
1.340
94,842
-0.03(-2.24%)
May 05, 2022
1.470
1.470
1.360
1.371
28,607
-0.08(-5.47%)
May 04, 2022
1.360
1.460
1.360
1.450
79,451
+0.04(+2.84%)
May 03, 2022
1.350
1.410
1.330
1.410
41,924
+0.06(+4.44%)
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.