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
Yamana Gold
(NY:
AUY
)
N/A
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Mar 31, 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 (%)
Jan 31, 2022
3.841
3.908
3.898
10,994,541
+0.09(+2.23%)
Jan 28, 2022
3.794
3.822
3.733
3.813
15,339,716
-0.03(-0.74%)
Jan 27, 2022
3.860
3.964
3.813
3.841
17,842,846
-0.10(-2.64%)
Jan 26, 2022
4.050
4.139
3.917
3.945
20,887,426
-0.16(-3.92%)
Jan 25, 2022
3.974
4.125
3.955
4.106
17,672,760
+0.09(+2.12%)
Jan 24, 2022
3.983
4.031
3.832
4.021
28,151,988
+0.04(+0.95%)
Jan 21, 2022
4.125
4.144
3.955
3.983
17,277,818
-0.14(-3.44%)
Jan 20, 2022
4.201
4.229
4.116
4.125
16,469,713
-0.07(-1.58%)
Jan 19, 2022
3.955
4.220
3.927
4.191
21,143,366
+0.30(+7.79%)
Jan 18, 2022
3.936
4.002
3.870
3.889
14,747,998
-0.07(-1.67%)
Jan 14, 2022
3.955
0
-0.04(-0.95%)
Jan 13, 2022
3.917
4.059
3.898
3.993
23,203,880
+0.07(+1.69%)
Jan 12, 2022
3.841
3.936
3.822
3.927
19,969,410
+0.11(+2.98%)
Jan 11, 2022
3.737
3.813
3.718
3.813
12,951,339
+0.07(+1.77%)
Jan 10, 2022
3.671
3.747
3.633
3.747
23,625,900
+0.06(+1.54%)
Jan 07, 2022
3.662
3.709
3.633
3.690
14,830,719
+0.04(+1.04%)
Jan 06, 2022
3.718
3.728
3.643
3.652
17,915,236
-0.13(-3.50%)
Jan 05, 2022
3.908
3.964
3.775
3.785
14,573,948
-0.09(-2.20%)
Jan 04, 2022
3.908
3.964
3.860
3.870
8,176,406
-0.02(-0.49%)
Jan 03, 2022
3.936
3.954
3.889
3.889
7,779,499
-0.10(-2.61%)
Dec 31, 2021
3.983
4.031
3.936
3.993
13,856,327
+0.02(+0.48%)
Dec 30, 2021
3.832
3.983
3.832
3.974
13,060,456
+0.15(+3.91%)
Dec 29, 2021
3.815
3.880
3.782
3.824
12,717,747
-0.03(-0.72%)
Dec 28, 2021
3.843
3.927
3.829
3.852
8,446,654
+0.03(+0.73%)
Dec 27, 2021
3.824
3.880
3.796
3.824
11,796,177
-0.02(-0.48%)
Dec 23, 2021
3.796
3.852
3.755
3.843
12,419,270
+0.04(+0.98%)
Dec 22, 2021
3.768
3.815
3.713
3.806
11,298,810
+0.06(+1.49%)
Dec 21, 2021
3.778
3.787
3.713
3.750
13,316,176
+0.00(+0.00%)
Dec 20, 2021
3.666
3.764
3.638
3.750
15,961,050
+0.02(+0.50%)
Dec 17, 2021
3.750
3.815
3.703
3.731
31,119,748
+0.01(+0.25%)
Dec 16, 2021
3.582
3.741
3.582
3.722
21,899,006
+0.19(+5.26%)
Dec 15, 2021
3.554
3.564
3.443
3.536
26,332,812
-0.03(-0.78%)
Dec 14, 2021
3.573
3.629
3.545
3.564
14,720,542
-0.07(-2.05%)
Dec 13, 2021
3.657
3.701
3.601
3.638
15,806,273
-0.01(-0.25%)
Dec 10, 2021
3.657
3.675
3.592
3.648
15,168,411
+0.02(+0.51%)
Dec 09, 2021
3.713
3.713
3.620
3.629
19,160,748
-0.12(-3.23%)
Dec 08, 2021
3.750
3.787
3.706
3.750
17,374,678
-0.01(-0.25%)
Dec 07, 2021
3.675
3.792
3.648
3.759
23,398,362
+0.09(+2.54%)
Dec 06, 2021
3.648
3.694
3.581
3.666
23,407,692
+0.02(+0.51%)
Dec 03, 2021
3.629
3.694
3.582
3.648
22,279,690
+0.03(+0.77%)
Dec 02, 2021
3.592
3.629
3.499
3.620
26,486,302
+0.04(+1.04%)
Dec 01, 2021
3.750
3.824
3.582
3.582
28,029,318
-0.14(-3.75%)
Nov 30, 2021
3.806
3.861
3.722
3.722
39,851,296
-0.04(-0.99%)
Nov 29, 2021
3.741
3.787
3.685
3.759
19,163,362
-0.03(-0.74%)
Nov 26, 2021
3.862
3.862
3.685
3.787
13,906,373
-0.04(-0.97%)
Nov 24, 2021
3.796
3.838
3.750
3.824
18,550,620
+0.00(+0.00%)
Nov 23, 2021
3.852
3.955
3.781
3.824
19,009,056
-0.14(-3.52%)
Nov 22, 2021
3.936
4.001
3.843
3.964
19,271,636
-0.06(-1.39%)
Nov 19, 2021
4.131
4.150
4.001
4.020
13,801,609
-0.13(-3.14%)
Nov 18, 2021
4.243
4.262
4.141
4.150
13,988,739
-0.07(-1.76%)
Nov 17, 2021
4.234
4.299
4.197
4.224
15,097,995
+0.04(+0.89%)
Nov 16, 2021
4.280
4.308
4.159
4.187
19,016,854
-0.06(-1.32%)
Nov 15, 2021
4.141
4.271
4.117
4.243
14,469,940
+0.07(+1.79%)
Nov 12, 2021
4.131
4.201
4.094
4.169
17,118,054
-0.01(-0.22%)
Nov 11, 2021
4.141
4.197
4.113
4.178
19,571,776
+0.01(+0.22%)
Nov 10, 2021
4.076
4.169
25,185,716
+0.20(+4.92%)
Nov 09, 2021
3.917
3.982
3.871
3.973
15,926,426
+0.07(+1.67%)
Nov 08, 2021
3.927
3.936
3.862
3.908
18,385,864
+0.04(+0.96%)
Nov 05, 2021
3.796
3.871
3.731
3.871
14,934,128
+0.13(+3.48%)
Nov 04, 2021
3.815
3.889
3.722
3.741
13,464,830
-0.02(-0.50%)
Nov 03, 2021
3.638
3.759
3.620
3.759
18,943,140
+0.07(+2.02%)
Nov 02, 2021
3.703
3.703
3.629
3.685
12,685,297
+0.00(+0.00%)
Nov 01, 2021
3.713
3.737
3.681
3.685
13,184,292
+0.01(+0.25%)
Oct 29, 2021
3.862
3.889
3.666
3.675
23,796,026
-0.27(-6.84%)
Oct 28, 2021
4.038
4.057
3.936
3.945
16,853,852
-0.09(-2.30%)
Oct 27, 2021
4.038
4.066
3.996
4.038
12,513,162
-0.03(-0.69%)
Oct 26, 2021
4.048
4.076
4.066
8,203,387
+0.00(+0.00%)
Oct 25, 2021
4.057
4.122
4.038
4.066
10,540,293
+0.06(+1.39%)
Oct 22, 2021
4.048
4.131
3.992
4.010
13,438,936
+0.06(+1.41%)
Oct 21, 2021
3.992
4.010
3.917
3.955
8,101,146
-0.07(-1.62%)
Oct 20, 2021
4.020
4.080
3.973
4.020
9,433,739
+0.03(+0.70%)
Oct 19, 2021
4.094
4.094
3.955
3.992
10,446,982
+0.00(+0.00%)
Oct 18, 2021
4.029
4.057
3.987
3.992
7,694,394
-0.07(-1.61%)
Oct 15, 2021
3.992
4.094
3.922
4.057
13,225,121
-0.02(-0.46%)
Oct 14, 2021
4.085
4.113
4.038
4.076
9,795,219
+0.05(+1.15%)
Oct 13, 2021
3.908
4.048
3.899
4.029
14,996,539
+0.16(+4.09%)
Oct 12, 2021
3.824
3.899
3.778
3.871
12,534,757
+0.08(+2.21%)
Oct 11, 2021
3.806
3.843
3.755
3.787
6,947,301
-0.03(-0.73%)
Oct 08, 2021
3.880
3.908
3.796
3.815
12,655,595
+0.04(+0.99%)
Oct 07, 2021
3.768
3.849
3.741
3.778
11,727,671
-0.01(-0.25%)
Oct 06, 2021
3.648
3.792
3.638
3.787
15,582,624
+0.11(+3.04%)
Oct 05, 2021
3.648
3.685
3.564
3.675
11,279,740
-0.01(-0.25%)
Oct 04, 2021
3.610
3.713
3.610
3.685
12,073,161
+0.07(+1.80%)
Oct 01, 2021
3.703
3.722
3.592
3.620
10,623,382
-0.07(-1.77%)
Sep 30, 2021
3.620
3.731
3.592
3.685
14,610,387
+0.10(+2.86%)
Sep 29, 2021
3.741
3.741
3.554
3.582
21,727,176
-0.13(-3.55%)
Sep 28, 2021
3.605
3.723
3.540
3.714
24,099,234
+0.09(+2.53%)
Sep 27, 2021
3.650
3.723
3.614
3.623
11,354,624
+0.00(+0.00%)
Sep 24, 2021
3.650
3.678
3.605
3.623
10,843,196
-0.04(-1.00%)
Sep 23, 2021
3.723
3.723
3.650
3.659
12,593,399
-0.07(-1.96%)
Sep 22, 2021
3.760
3.842
3.723
3.733
14,465,795
+0.00(+0.00%)
Sep 21, 2021
3.769
3.824
3.723
3.733
13,251,044
+0.00(+0.00%)
Sep 20, 2021
3.678
3.733
3.605
3.733
16,861,642
+0.03(+0.74%)
Sep 17, 2021
3.723
3.742
3.678
3.705
21,242,658
-0.04(-0.98%)
Sep 16, 2021
3.797
3.801
3.653
3.742
21,073,238
-0.14(-3.54%)
Sep 15, 2021
3.879
3.948
3.852
3.879
11,446,210
-0.02(-0.47%)
Sep 14, 2021
3.861
3.943
3.815
3.897
17,064,354
+0.06(+1.67%)
Sep 13, 2021
3.778
3.913
3.751
3.833
17,559,140
+0.05(+1.45%)
Sep 10, 2021
3.870
3.876
3.760
3.778
13,426,049
-0.08(-2.13%)
Sep 09, 2021
3.980
3.980
3.833
3.861
15,539,283
-0.09(-2.31%)
Sep 08, 2021
3.943
3.980
3.872
3.952
15,935,919
+0.04(+0.93%)
Sep 07, 2021
3.970
4.085
3.906
3.916
16,568,430
-0.12(-2.95%)
Sep 03, 2021
3.943
4.071
3.943
4.035
19,532,842
+0.13(+3.28%)
Sep 02, 2021
3.943
3.943
3.842
3.906
18,614,028
-0.04(-0.93%)
Sep 01, 2021
4.071
4.085
3.934
3.943
17,793,066
-0.11(-2.71%)
Aug 31, 2021
3.989
4.053
3.970
4.053
12,882,169
+0.10(+2.55%)
Aug 30, 2021
4.089
4.099
3.934
3.952
18,076,082
-0.14(-3.36%)
Aug 27, 2021
3.952
4.112
3.893
4.089
14,071,277
+0.16(+4.20%)
Aug 26, 2021
3.925
4.006
3.905
3.925
11,275,142
-0.03(-0.69%)
Aug 25, 2021
4.035
4.044
3.916
3.952
10,645,375
-0.11(-2.70%)
Aug 24, 2021
4.053
4.099
4.016
4.062
8,282,229
+0.05(+1.14%)
Aug 23, 2021
3.952
4.062
3.897
4.016
10,227,162
+0.17(+4.52%)
Aug 20, 2021
3.842
3.897
3.806
3.842
10,100,630
+0.01(+0.24%)
Aug 19, 2021
3.870
3.884
3.799
3.833
14,261,006
-0.05(-1.18%)
Aug 18, 2021
3.980
3.998
3.842
3.879
15,191,491
-0.10(-2.53%)
Aug 17, 2021
3.989
4.058
3.943
3.980
13,131,042
-0.02(-0.46%)
Aug 16, 2021
4.016
4.053
3.961
3.998
10,455,228
+0.00(+0.00%)
Aug 13, 2021
3.870
4.042
3.870
3.998
16,247,046
+0.17(+4.55%)
Aug 12, 2021
3.879
3.897
3.778
3.824
14,101,343
-0.10(-2.56%)
Aug 11, 2021
3.861
3.952
3.852
3.925
15,355,932
+0.13(+3.37%)
Aug 10, 2021
3.888
3.897
3.797
3.797
20,267,632
-0.09(-2.35%)
Aug 09, 2021
3.989
4.012
3.861
3.888
18,808,388
-0.17(-4.28%)
Aug 06, 2021
4.053
4.094
3.980
4.062
13,218,869
-0.07(-1.77%)
Aug 05, 2021
4.217
4.245
4.121
4.135
12,883,087
-0.09(-2.16%)
Aug 04, 2021
4.227
4.327
4.190
4.227
17,749,500
+0.06(+1.54%)
Aug 03, 2021
4.089
4.190
4.062
4.163
12,868,578
+0.05(+1.34%)
Aug 02, 2021
4.089
4.126
4.025
4.108
9,544,883
+0.00(+0.00%)
Jul 30, 2021
3.970
4.163
3.934
4.108
19,200,326
+0.16(+4.18%)
Jul 29, 2021
3.970
4.025
3.943
3.943
14,536,395
+0.05(+1.17%)
Jul 28, 2021
3.760
3.897
3.751
3.897
16,183,191
+0.12(+3.15%)
Jul 27, 2021
3.769
3.783
3.714
3.778
15,212,347
+0.00(+0.00%)
Jul 26, 2021
3.733
3.820
3.733
3.778
12,580,380
+0.06(+1.72%)
Jul 23, 2021
3.714
3.742
3.669
3.714
12,861,741
-0.03(-0.73%)
Jul 22, 2021
3.806
3.815
3.696
3.742
20,502,832
-0.10(-2.62%)
Jul 21, 2021
3.760
3.861
3.751
3.842
16,678,556
+0.05(+1.45%)
Jul 20, 2021
3.806
3.861
3.742
3.787
20,613,032
+0.02(+0.49%)
Jul 19, 2021
3.797
3.824
3.705
3.769
19,288,322
-0.09(-2.37%)
Jul 16, 2021
3.970
3.980
3.824
3.861
16,584,122
-0.13(-3.21%)
Jul 15, 2021
3.879
3.998
3.861
3.989
23,260,250
+0.10(+2.59%)
Jul 14, 2021
3.897
3.934
3.838
3.888
15,109,677
+0.08(+2.16%)
Jul 13, 2021
3.760
3.888
3.760
3.806
11,019,668
+0.05(+1.22%)
Jul 12, 2021
3.861
3.870
3.733
3.760
11,130,485
-0.11(-2.84%)
Jul 09, 2021
3.778
3.888
3.774
3.870
13,252,081
+0.11(+2.92%)
Jul 08, 2021
3.916
3.916
3.710
3.760
16,687,885
-0.14(-3.52%)
Jul 07, 2021
3.934
3.941
3.842
3.897
10,785,926
-0.02(-0.47%)
Jul 06, 2021
3.998
4.053
3.833
3.916
23,438,188
-0.04(-0.93%)
Jul 02, 2021
3.897
3.961
3.852
3.952
12,312,045
+0.12(+3.10%)
Jul 01, 2021
3.888
3.906
3.806
3.833
10,025,792
-0.03(-0.71%)
Jun 30, 2021
3.842
3.879
3.806
3.861
10,926,473
+0.03(+0.72%)
Jun 29, 2021
3.824
3.879
3.787
3.833
10,392,885
-0.00(-0.03%)
Jun 28, 2021
3.907
3.934
3.807
3.834
11,519,099
-0.05(-1.39%)
Jun 25, 2021
3.979
3.988
3.870
3.888
7,897,145
-0.04(-0.92%)
Jun 24, 2021
3.979
3.988
3.907
3.925
9,658,350
+0.00(+0.00%)
Jun 23, 2021
4.015
4.060
3.916
3.925
9,699,262
-0.04(-0.91%)
Jun 22, 2021
3.961
4.014
3.925
3.961
11,650,850
-0.04(-0.90%)
Jun 21, 2021
3.979
4.015
3.916
3.997
14,531,255
+0.06(+1.61%)
Jun 18, 2021
4.060
4.078
3.888
3.934
25,899,194
-0.10(-2.46%)
Jun 17, 2021
4.303
4.303
4.015
4.033
29,593,716
-0.40(-8.96%)
Jun 16, 2021
4.511
4.570
4.403
4.430
12,160,476
-0.10(-2.19%)
Jun 15, 2021
4.574
4.574
4.496
4.529
8,903,682
-0.05(-0.99%)
Jun 14, 2021
4.529
4.619
4.529
4.574
8,179,434
-0.04(-0.78%)
Jun 11, 2021
4.691
4.700
4.601
4.610
9,145,190
-0.09(-1.92%)
Jun 10, 2021
4.583
4.700
4.565
4.700
10,373,571
+0.13(+2.76%)
Jun 09, 2021
4.628
4.664
4.574
4.574
8,277,502
-0.05(-0.98%)
Jun 08, 2021
4.664
4.691
4.610
4.619
8,003,805
-0.09(-1.92%)
Jun 07, 2021
4.673
4.709
4.630
4.709
6,584,449
+0.02(+0.38%)
Jun 04, 2021
4.673
4.737
4.655
4.691
10,353,638
+0.07(+1.56%)
Jun 03, 2021
4.728
4.728
4.610
4.619
18,480,030
-0.25(-5.19%)
Jun 02, 2021
4.773
4.908
4.737
4.872
13,356,605
+0.11(+2.27%)
Jun 01, 2021
4.791
4.809
4.728
4.764
9,569,875
+0.04(+0.76%)
May 28, 2021
4.619
4.737
4.610
4.728
9,886,770
+0.06(+1.35%)
May 27, 2021
4.637
4.691
4.601
4.664
13,414,866
+0.02(+0.39%)
May 26, 2021
4.709
4.709
4.610
4.646
9,801,775
-0.01(-0.19%)
May 25, 2021
4.709
4.718
4.619
4.655
16,761,561
-0.07(-1.53%)
May 24, 2021
4.691
4.746
4.655
4.728
6,553,582
+0.03(+0.58%)
May 21, 2021
4.737
4.737
4.610
4.700
14,769,050
+0.02(+0.39%)
May 20, 2021
4.728
4.764
4.664
4.682
10,771,667
-0.01(-0.19%)
May 19, 2021
4.746
4.854
4.646
4.691
16,738,928
-0.12(-2.44%)
May 18, 2021
4.836
4.863
4.736
4.809
14,088,926
-0.04(-0.74%)
May 17, 2021
4.646
4.899
4.637
4.845
17,028,842
+0.23(+4.88%)
May 14, 2021
4.556
4.628
4.529
4.619
9,493,918
+0.14(+3.02%)
May 13, 2021
4.502
4.552
4.457
4.484
8,706,820
-0.04(-0.80%)
May 12, 2021
4.610
4.628
4.484
4.520
14,078,192
-0.08(-1.76%)
May 11, 2021
4.457
4.619
4.439
4.601
11,731,516
+0.04(+0.79%)
May 10, 2021
4.646
4.700
4.547
4.565
16,125,199
-0.02(-0.39%)
May 07, 2021
4.592
4.628
4.539
4.583
13,092,922
+0.06(+1.40%)
May 06, 2021
4.367
4.583
4.358
4.520
16,774,434
+0.20(+4.59%)
May 05, 2021
4.303
4.322
4.249
4.322
6,054,221
+0.04(+0.84%)
May 04, 2021
4.331
4.448
4.249
4.285
12,192,101
-0.07(-1.66%)
May 03, 2021
4.213
4.376
4.204
4.358
9,678,436
+0.22(+5.23%)
Apr 30, 2021
4.168
4.195
4.132
4.141
7,210,170
-0.04(-0.86%)
Apr 29, 2021
4.267
4.285
4.114
4.177
9,241,131
-0.13(-2.93%)
Apr 28, 2021
4.258
4.331
4.168
4.303
9,538,183
+0.05(+1.06%)
Apr 27, 2021
4.349
4.376
4.249
4.258
7,525,392
-0.08(-1.87%)
Apr 26, 2021
4.294
4.349
4.236
4.340
8,799,207
+0.04(+0.84%)
Apr 23, 2021
4.376
4.421
4.285
4.303
10,700,646
-0.06(-1.45%)
Apr 22, 2021
4.421
4.448
4.331
4.367
13,631,906
-0.10(-2.22%)
Apr 21, 2021
4.331
4.475
4.322
4.466
14,165,845
+0.14(+3.34%)
Apr 20, 2021
4.249
4.331
4.240
4.322
7,917,374
+0.05(+1.05%)
Apr 19, 2021
4.285
4.312
4.240
4.276
7,267,024
-0.03(-0.63%)
Apr 16, 2021
4.340
4.367
4.249
4.303
8,853,712
+0.05(+1.06%)
Apr 15, 2021
4.150
4.322
4.150
4.258
10,851,446
+0.19(+4.66%)
Apr 14, 2021
4.159
4.168
4.069
4.069
10,903,804
-0.11(-2.59%)
Apr 13, 2021
4.132
4.213
4.114
4.177
7,539,766
+0.10(+2.43%)
Apr 12, 2021
4.186
4.186
4.069
4.078
8,092,430
-0.13(-3.00%)
Apr 09, 2021
4.150
4.231
4.132
4.204
7,256,833
-0.02(-0.43%)
Apr 08, 2021
4.159
4.267
4.150
4.222
12,282,320
+0.16(+4.00%)
Apr 07, 2021
4.141
4.168
4.060
4.060
11,032,162
-0.09(-2.17%)
Apr 06, 2021
4.033
4.195
4.015
4.150
13,113,268
+0.14(+3.37%)
Apr 05, 2021
4.060
4.096
3.961
4.015
12,962,149
-0.05(-1.11%)
Apr 01, 2021
3.979
4.069
3.961
4.060
11,393,620
+0.14(+3.69%)
Mar 31, 2021
3.861
3.979
3.834
3.916
9,856,492
+0.09(+2.36%)
Mar 30, 2021
3.888
3.916
3.798
3.825
14,214,189
-0.15(-3.65%)
Mar 29, 2021
3.953
3.970
3.846
3.970
11,555,613
-0.02(-0.45%)
Mar 26, 2021
3.935
4.006
3.926
3.988
9,477,421
+0.05(+1.36%)
Mar 25, 2021
3.935
3.997
3.872
3.935
11,427,683
-0.04(-1.12%)
Mar 24, 2021
3.997
4.059
3.953
3.979
11,991,624
+0.01(+0.22%)
Mar 23, 2021
4.033
4.050
3.926
3.970
14,328,147
-0.10(-2.41%)
Mar 22, 2021
4.050
4.131
4.033
4.068
10,745,489
+0.00(+0.00%)
Mar 19, 2021
4.042
4.113
3.988
4.068
18,445,972
+0.04(+1.11%)
Mar 18, 2021
4.077
4.131
4.006
4.024
13,767,230
-0.12(-3.00%)
Mar 17, 2021
3.979
4.211
3.944
4.148
19,410,976
+0.14(+3.56%)
Mar 16, 2021
4.077
4.077
3.979
4.006
10,594,215
-0.04(-0.88%)
Mar 15, 2021
4.015
4.077
3.979
4.042
10,120,370
+0.06(+1.57%)
Mar 12, 2021
3.908
4.024
3.872
3.979
9,598,066
-0.01(-0.22%)
Mar 11, 2021
3.970
4.015
3.899
3.988
13,903,358
+0.06(+1.59%)
Mar 10, 2021
3.988
4.015
3.890
3.926
14,221,914
-0.04(-0.90%)
Mar 09, 2021
3.935
4.006
3.864
3.961
22,254,928
+0.16(+4.22%)
Mar 08, 2021
3.801
3.864
3.757
3.801
12,733,914
-0.03(-0.70%)
Mar 05, 2021
3.819
3.890
3.685
3.828
14,998,923
+0.03(+0.70%)
Mar 04, 2021
3.730
3.872
3.677
3.801
21,545,770
+0.05(+1.43%)
Mar 03, 2021
3.668
3.766
3.605
3.748
18,775,746
-0.03(-0.71%)
Mar 02, 2021
3.623
3.828
3.614
3.774
19,094,314
+0.17(+4.69%)
Mar 01, 2021
3.650
3.703
3.561
3.605
21,642,232
+0.04(+1.00%)
Feb 26, 2021
3.739
3.748
3.552
3.570
33,649,904
-0.22(-5.87%)
Feb 25, 2021
3.961
4.024
3.766
3.792
22,868,698
-0.22(-5.54%)
Feb 24, 2021
3.935
4.042
3.828
4.015
16,410,055
+0.07(+1.81%)
Feb 23, 2021
4.050
4.068
3.899
3.944
17,151,472
-0.17(-4.11%)
Feb 22, 2021
3.988
4.122
3.944
4.113
22,910,104
+0.20(+5.00%)
Feb 19, 2021
4.033
4.068
3.881
3.917
22,171,158
-0.07(-1.79%)
Feb 18, 2021
4.086
4.131
3.979
3.988
15,304,653
-0.09(-2.18%)
Feb 17, 2021
4.086
4.104
3.997
4.077
19,683,824
-0.05(-1.29%)
Feb 16, 2021
4.237
4.237
4.104
4.131
26,030,248
-0.15(-3.53%)
Feb 12, 2021
4.335
4.371
4.237
4.282
27,836,448
-0.11(-2.43%)
Feb 11, 2021
4.398
4.478
4.318
4.389
21,875,834
+0.02(+0.41%)
Feb 10, 2021
4.433
4.451
4.326
4.371
12,262,739
+0.00(+0.00%)
Feb 09, 2021
4.478
4.496
4.344
4.371
12,142,911
-0.10(-2.19%)
Feb 08, 2021
4.424
4.487
4.389
4.469
15,627,472
+0.11(+2.45%)
Feb 05, 2021
4.264
4.371
4.220
4.362
12,042,993
+0.14(+3.38%)
Feb 04, 2021
4.229
4.273
4.122
4.220
17,748,766
-0.13(-3.07%)
Feb 03, 2021
4.318
4.380
4.282
4.353
11,217,940
+0.06(+1.45%)
Feb 02, 2021
4.309
4.344
4.193
4.291
17,776,932
-0.12(-2.82%)
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.