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
Kinross Gold Corporation
(NY:
KGC
)
7.430
-0.100 (-1.33%)
Streaming Delayed Price
Updated: 11:43 AM EDT, Jun 11, 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 (%)
Jan 31, 2022
4.598
4.702
4.685
17,975,022
+0.13(+2.86%)
Jan 28, 2022
4.598
4.598
4.468
4.555
18,878,050
-0.05(-1.13%)
Jan 27, 2022
4.659
4.772
4.607
4.607
20,731,612
-0.13(-2.75%)
Jan 26, 2022
4.919
4.941
4.685
4.737
28,218,880
-0.16(-3.36%)
Jan 25, 2022
4.807
4.902
4.746
4.902
23,311,238
+0.03(+0.53%)
Jan 24, 2022
4.815
4.889
4.668
4.876
32,527,742
-0.03(-0.53%)
Jan 21, 2022
5.041
5.084
4.863
4.902
23,086,318
-0.14(-2.75%)
Jan 20, 2022
5.171
5.193
5.032
5.041
22,375,544
-0.09(-1.69%)
Jan 19, 2022
4.841
5.206
4.798
5.128
34,736,160
+0.37(+7.85%)
Jan 18, 2022
4.841
4.876
4.702
4.755
24,219,760
-0.10(-1.97%)
Jan 14, 2022
4.850
0
-0.07(-1.41%)
Jan 13, 2022
4.989
5.041
4.911
4.919
12,057,912
-0.10(-1.90%)
Jan 12, 2022
4.919
5.015
4.902
5.015
15,974,054
+0.09(+1.76%)
Jan 11, 2022
4.807
4.928
4.789
4.928
13,473,541
+0.11(+2.34%)
Jan 10, 2022
4.685
4.824
4.633
4.815
16,194,869
+0.09(+1.83%)
Jan 07, 2022
4.720
4.755
4.650
4.728
15,036,074
+0.08(+1.68%)
Jan 06, 2022
4.781
4.795
4.642
4.650
25,642,240
-0.21(-4.29%)
Jan 05, 2022
4.971
5.032
4.850
4.859
21,181,466
-0.08(-1.58%)
Jan 04, 2022
4.928
5.023
4.902
4.937
19,623,398
+0.03(+0.53%)
Jan 03, 2022
4.980
4.980
4.824
4.911
12,757,392
-0.13(-2.58%)
Dec 31, 2021
5.006
5.058
4.989
5.041
8,684,285
+0.05(+1.04%)
Dec 30, 2021
4.902
5.006
4.885
4.989
12,114,993
+0.10(+2.13%)
Dec 29, 2021
4.789
4.963
4.783
4.885
16,316,055
+0.03(+0.54%)
Dec 28, 2021
4.815
4.954
4.807
4.859
11,063,779
+0.04(+0.90%)
Dec 27, 2021
4.798
4.876
4.772
4.815
8,455,444
-0.02(-0.36%)
Dec 23, 2021
4.867
4.876
4.802
4.833
13,458,324
-0.02(-0.36%)
Dec 22, 2021
4.815
4.876
4.728
4.850
17,602,186
+0.03(+0.54%)
Dec 21, 2021
4.859
4.880
4.746
4.824
17,531,902
-0.01(-0.18%)
Dec 20, 2021
4.755
4.859
4.659
4.833
21,706,788
+0.02(+0.36%)
Dec 17, 2021
4.720
4.885
4.702
4.815
39,866,888
+0.12(+2.59%)
Dec 16, 2021
4.477
4.711
4.464
4.694
31,436,404
+0.32(+7.34%)
Dec 15, 2021
4.381
4.407
4.251
4.373
26,325,798
-0.03(-0.79%)
Dec 14, 2021
4.451
4.529
4.399
4.407
19,696,332
-0.10(-2.31%)
Dec 13, 2021
4.607
4.668
4.494
4.512
28,932,696
-0.11(-2.44%)
Dec 10, 2021
4.633
4.659
4.546
4.624
25,849,240
+0.05(+1.14%)
Dec 09, 2021
4.833
4.828
4.529
4.572
55,182,820
-0.54(-10.53%)
Dec 08, 2021
5.145
5.167
5.041
5.110
17,052,450
-0.04(-0.84%)
Dec 07, 2021
5.162
5.258
5.154
5.154
14,202,794
+0.00(+0.00%)
Dec 06, 2021
5.032
5.162
4.993
5.154
12,935,040
+0.09(+1.71%)
Dec 03, 2021
5.050
5.101
4.997
5.067
13,937,666
+0.03(+0.69%)
Dec 02, 2021
5.041
5.067
4.945
5.032
16,702,609
-0.02(-0.34%)
Dec 01, 2021
5.275
5.327
5.041
5.050
21,673,838
-0.11(-2.18%)
Nov 30, 2021
5.266
5.440
5.154
5.162
31,128,498
-0.04(-0.70%)
Nov 29, 2021
5.190
5.233
5.061
5.198
23,593,450
-0.06(-1.14%)
Nov 26, 2021
5.404
5.404
5.147
5.258
13,606,302
-0.09(-1.61%)
Nov 24, 2021
5.387
5.409
5.293
5.344
14,046,042
-0.10(-1.89%)
Nov 23, 2021
5.499
5.554
5.353
5.447
17,695,170
-0.18(-3.20%)
Nov 22, 2021
5.602
5.713
5.524
5.627
13,217,618
-0.09(-1.65%)
Nov 19, 2021
5.842
5.868
5.662
5.722
14,016,205
-0.13(-2.20%)
Nov 18, 2021
5.928
5.850
5.816
5.850
11,554,352
-0.12(-2.01%)
Nov 17, 2021
5.979
6.065
5.915
5.970
13,644,451
+0.09(+1.46%)
Nov 16, 2021
6.013
6.116
5.859
5.885
16,849,138
-0.14(-2.28%)
Nov 15, 2021
5.936
6.039
5.885
6.022
12,909,953
+0.07(+1.15%)
Nov 12, 2021
5.756
5.979
5.722
5.953
22,085,956
+0.13(+2.21%)
Nov 11, 2021
5.747
5.868
5.602
5.825
22,932,792
+0.20(+3.51%)
Nov 10, 2021
5.499
5.627
26,444,676
+0.27(+5.13%)
Nov 09, 2021
5.387
5.396
5.280
5.353
20,674,050
-0.03(-0.48%)
Nov 08, 2021
5.379
5.396
5.306
5.379
15,388,025
+0.05(+0.97%)
Nov 05, 2021
5.173
5.331
5.147
5.327
15,747,106
+0.17(+3.33%)
Nov 04, 2021
5.241
5.314
5.130
5.156
14,817,707
-0.02(-0.33%)
Nov 03, 2021
5.044
5.181
4.993
5.173
12,722,758
+0.05(+1.01%)
Nov 02, 2021
5.104
5.121
5.018
5.121
11,228,681
+0.00(+0.00%)
Nov 01, 2021
5.164
5.190
5.154
5.121
12,744,659
-0.03(-0.67%)
Oct 29, 2021
5.276
5.284
5.156
5.156
12,485,993
-0.21(-3.99%)
Oct 28, 2021
5.490
5.542
5.370
5.370
17,487,432
-0.12(-2.19%)
Oct 27, 2021
5.490
5.567
5.464
5.490
12,665,183
-0.03(-0.47%)
Oct 26, 2021
5.499
5.516
10,169,166
-0.02(-0.31%)
Oct 25, 2021
5.490
5.584
5.490
5.533
15,191,615
+0.11(+2.06%)
Oct 22, 2021
5.499
5.619
5.387
5.421
13,947,937
+0.03(+0.64%)
Oct 21, 2021
5.336
5.412
5.301
5.387
9,685,063
+0.01(+0.16%)
Oct 20, 2021
5.310
5.430
5.258
5.379
17,394,056
+0.14(+2.62%)
Oct 19, 2021
5.310
5.327
5.198
5.241
12,603,832
+0.05(+0.99%)
Oct 18, 2021
5.224
5.258
5.160
5.190
7,760,794
-0.05(-0.98%)
Oct 15, 2021
5.164
5.284
5.108
5.241
12,845,488
-0.04(-0.81%)
Oct 14, 2021
5.224
5.319
5.216
5.284
17,572,126
+0.13(+2.50%)
Oct 13, 2021
4.950
5.173
4.950
5.156
20,007,488
+0.25(+5.07%)
Oct 12, 2021
4.855
4.984
4.838
4.907
12,366,929
+0.04(+0.88%)
Oct 11, 2021
4.872
4.924
4.812
4.864
6,974,865
+0.00(+0.00%)
Oct 08, 2021
4.975
5.001
4.864
4.864
9,827,353
+0.03(+0.53%)
Oct 07, 2021
4.778
4.907
4.778
4.838
12,199,778
+0.03(+0.53%)
Oct 06, 2021
4.684
4.812
4.649
4.812
11,161,710
+0.13(+2.75%)
Oct 05, 2021
4.658
4.692
4.542
4.684
14,619,187
+0.00(+0.00%)
Oct 04, 2021
4.555
4.718
4.538
4.684
14,513,984
+0.12(+2.63%)
Oct 01, 2021
4.641
4.641
4.508
4.564
11,328,548
-0.03(-0.75%)
Sep 30, 2021
4.538
4.658
4.504
4.598
12,904,312
+0.10(+2.29%)
Sep 29, 2021
4.521
4.521
4.444
4.495
13,936,047
-0.05(-1.13%)
Sep 28, 2021
4.478
4.589
4.444
4.546
12,893,652
+0.02(+0.38%)
Sep 27, 2021
4.555
4.641
4.504
4.529
10,361,828
+0.00(+0.00%)
Sep 24, 2021
4.538
4.615
4.504
4.529
11,075,900
-0.03(-0.75%)
Sep 23, 2021
4.641
4.658
4.546
4.564
16,392,235
-0.11(-2.39%)
Sep 22, 2021
4.727
4.830
4.675
4.675
17,100,212
-0.03(-0.73%)
Sep 21, 2021
4.727
4.830
4.692
4.709
14,887,463
+0.04(+0.92%)
Sep 20, 2021
4.649
4.675
4.572
4.667
22,537,182
-0.03(-0.73%)
Sep 17, 2021
4.744
4.787
4.658
4.701
22,437,494
-0.09(-1.79%)
Sep 16, 2021
4.915
4.933
4.675
4.787
24,559,250
-0.25(-4.94%)
Sep 15, 2021
4.993
5.078
4.958
5.035
9,450,806
+0.03(+0.69%)
Sep 14, 2021
5.027
5.096
4.975
5.001
13,395,309
+0.02(+0.34%)
Sep 13, 2021
4.915
5.061
4.898
4.984
13,998,688
+0.09(+1.75%)
Sep 10, 2021
5.044
5.044
4.881
4.898
12,340,397
-0.13(-2.56%)
Sep 09, 2021
5.096
5.113
4.984
5.027
10,505,479
-0.05(-1.01%)
Sep 08, 2021
5.113
5.130
5.018
5.078
11,360,270
-0.04(-0.84%)
Sep 07, 2021
5.241
5.267
5.104
5.121
14,468,947
-0.19(-3.55%)
Sep 03, 2021
5.284
5.421
5.276
5.310
15,661,638
+0.13(+2.48%)
Sep 02, 2021
5.181
5.181
5.104
5.181
7,863,494
+0.04(+0.83%)
Sep 01, 2021
5.181
5.216
5.130
5.138
9,061,456
-0.03(-0.50%)
Aug 31, 2021
5.113
5.181
5.078
5.164
12,043,120
+0.07(+1.35%)
Aug 30, 2021
5.198
5.224
5.061
5.096
10,871,307
-0.09(-1.82%)
Aug 27, 2021
5.018
5.241
4.984
5.190
10,878,763
+0.18(+3.60%)
Aug 26, 2021
4.975
5.061
4.958
5.010
7,548,490
-0.01(-0.17%)
Aug 25, 2021
5.061
5.061
4.958
5.018
8,278,876
-0.09(-1.85%)
Aug 24, 2021
5.113
5.147
5.061
5.113
6,843,013
+0.03(+0.51%)
Aug 23, 2021
5.001
5.121
4.950
5.087
13,051,922
+0.19(+3.85%)
Aug 20, 2021
4.855
4.941
4.822
4.898
9,538,064
+0.03(+0.71%)
Aug 19, 2021
4.958
4.958
4.841
4.864
11,735,179
-0.10(-2.07%)
Aug 18, 2021
5.104
5.104
4.907
4.967
17,050,678
-0.09(-1.72%)
Aug 17, 2021
5.062
5.122
5.003
5.054
11,744,249
-0.03(-0.67%)
Aug 16, 2021
5.147
5.198
5.029
5.088
14,200,619
-0.07(-1.32%)
Aug 13, 2021
5.088
5.173
5.058
5.156
15,501,594
+0.13(+2.53%)
Aug 12, 2021
5.071
5.075
4.952
5.029
11,992,044
-0.08(-1.50%)
Aug 11, 2021
5.071
5.147
5.065
5.105
11,500,774
+0.10(+2.03%)
Aug 10, 2021
5.113
5.130
4.969
5.003
18,770,158
-0.11(-2.16%)
Aug 09, 2021
5.156
5.228
5.088
5.113
12,985,562
-0.14(-2.58%)
Aug 06, 2021
5.266
5.300
5.168
5.249
12,813,948
-0.14(-2.52%)
Aug 05, 2021
5.470
5.499
5.368
5.385
9,744,414
-0.12(-2.16%)
Aug 04, 2021
5.605
5.682
5.495
5.503
12,320,545
-0.03(-0.46%)
Aug 03, 2021
5.503
5.559
5.470
5.529
8,017,310
+0.02(+0.31%)
Aug 02, 2021
5.529
5.554
5.440
5.512
9,945,870
-0.05(-0.91%)
Jul 30, 2021
5.495
5.614
5.478
5.563
11,247,109
+0.02(+0.31%)
Jul 29, 2021
5.436
5.664
5.419
5.546
26,919,610
+0.23(+4.31%)
Jul 28, 2021
5.207
5.325
5.181
5.317
15,310,607
+0.10(+1.95%)
Jul 27, 2021
5.232
5.241
5.156
5.215
14,834,737
-0.03(-0.49%)
Jul 26, 2021
5.190
5.325
5.181
5.241
11,680,803
+0.05(+0.98%)
Jul 23, 2021
5.190
5.241
5.130
5.190
21,266,690
+0.01(+0.16%)
Jul 22, 2021
5.224
5.249
5.071
5.181
18,146,626
-0.03(-0.65%)
Jul 21, 2021
5.139
5.262
5.088
5.215
13,775,343
+0.06(+1.15%)
Jul 20, 2021
5.224
5.291
5.113
5.156
15,617,167
-0.01(-0.16%)
Jul 19, 2021
5.198
5.232
5.071
5.164
18,298,756
-0.09(-1.77%)
Jul 16, 2021
5.436
5.461
5.241
5.258
14,817,746
-0.22(-4.02%)
Jul 15, 2021
5.427
5.478
5.355
5.478
12,082,102
+0.07(+1.25%)
Jul 14, 2021
5.427
5.537
5.376
5.410
13,270,162
+0.08(+1.59%)
Jul 13, 2021
5.258
5.461
5.258
5.325
17,635,022
+0.08(+1.45%)
Jul 12, 2021
5.334
5.342
5.241
5.249
17,912,204
-0.09(-1.75%)
Jul 09, 2021
5.283
5.402
5.283
5.342
25,990,432
+0.08(+1.61%)
Jul 08, 2021
5.503
5.571
5.224
5.258
32,623,806
-0.22(-4.02%)
Jul 07, 2021
5.554
5.554
5.402
5.478
12,553,422
-0.03(-0.46%)
Jul 06, 2021
5.563
5.605
5.436
5.503
15,696,368
+0.04(+0.78%)
Jul 02, 2021
5.478
5.554
5.423
5.461
12,719,738
+0.07(+1.26%)
Jul 01, 2021
5.478
5.482
5.351
5.393
7,493,832
+0.01(+0.16%)
Jun 30, 2021
5.317
5.444
5.304
5.385
11,684,042
+0.06(+1.11%)
Jun 29, 2021
5.266
5.402
5.215
5.325
13,360,339
-0.03(-0.63%)
Jun 28, 2021
5.419
5.457
5.300
5.359
14,466,245
-0.05(-0.94%)
Jun 25, 2021
5.571
5.580
5.368
5.410
16,313,602
-0.07(-1.24%)
Jun 24, 2021
5.470
5.546
5.444
5.478
17,899,072
+0.08(+1.57%)
Jun 23, 2021
5.512
5.542
5.393
5.393
21,700,454
+0.00(+0.00%)
Jun 22, 2021
5.359
5.406
5.173
5.393
40,248,676
-0.12(-2.15%)
Jun 21, 2021
5.537
5.580
5.427
5.512
18,205,484
+0.07(+1.25%)
Jun 18, 2021
5.715
5.715
5.444
5.444
25,775,004
-0.22(-3.89%)
Jun 17, 2021
5.800
5.843
5.597
5.665
35,621,240
-0.36(-6.05%)
Jun 16, 2021
6.428
6.436
6.012
6.029
34,430,776
-0.47(-7.18%)
Jun 15, 2021
6.563
6.606
6.457
6.496
7,737,595
-0.08(-1.29%)
Jun 14, 2021
6.521
6.614
6.470
6.580
8,209,829
-0.04(-0.64%)
Jun 11, 2021
6.691
6.767
6.614
6.623
9,128,213
-0.13(-1.88%)
Jun 10, 2021
6.597
6.758
6.555
6.750
11,180,899
+0.16(+2.45%)
Jun 09, 2021
6.657
6.708
6.589
6.589
6,662,476
-0.02(-0.26%)
Jun 08, 2021
6.758
6.767
6.597
6.606
11,661,091
-0.17(-2.50%)
Jun 07, 2021
6.733
6.797
6.682
6.775
7,999,098
+0.01(+0.13%)
Jun 04, 2021
6.784
6.814
6.725
6.767
7,836,216
+0.08(+1.14%)
Jun 03, 2021
6.758
6.767
6.640
6.691
11,698,602
-0.24(-3.43%)
Jun 02, 2021
6.860
6.979
6.835
6.928
7,953,762
+0.09(+1.32%)
Jun 01, 2021
6.880
6.922
6.771
6.838
12,465,583
+0.03(+0.37%)
May 28, 2021
6.678
6.821
6.619
6.813
11,521,481
+0.11(+1.63%)
May 27, 2021
6.787
6.813
6.687
6.703
16,876,478
-0.11(-1.60%)
May 26, 2021
6.855
6.897
6.783
6.813
11,721,178
+0.03(+0.37%)
May 25, 2021
6.745
6.813
6.661
6.787
12,420,860
+0.03(+0.37%)
May 24, 2021
6.754
6.804
6.703
6.762
9,146,472
+0.00(+0.00%)
May 21, 2021
6.880
6.880
6.695
6.762
19,939,724
-0.07(-0.99%)
May 20, 2021
6.796
6.863
6.716
6.830
15,916,756
+0.09(+1.37%)
May 19, 2021
6.838
7.002
6.670
6.737
22,573,074
-0.18(-2.55%)
May 18, 2021
6.989
6.989
6.808
6.914
18,184,768
-0.03(-0.48%)
May 17, 2021
6.569
7.015
6.552
6.947
29,681,236
+0.40(+6.17%)
May 14, 2021
6.409
6.552
6.375
6.544
16,415,177
+0.24(+3.73%)
May 13, 2021
6.131
6.333
6.089
6.308
16,321,329
+0.15(+2.46%)
May 12, 2021
6.316
6.384
6.098
6.157
26,388,206
-0.29(-4.44%)
May 11, 2021
6.350
6.493
6.316
6.443
16,186,507
-0.07(-1.03%)
May 10, 2021
6.602
6.695
6.485
6.510
21,608,326
+0.00(+0.00%)
May 07, 2021
6.493
6.586
6.443
6.510
16,462,669
+0.13(+1.98%)
May 06, 2021
6.173
6.485
6.173
6.384
19,278,752
+0.24(+3.97%)
May 05, 2021
6.131
6.140
6.047
6.140
9,271,764
+0.04(+0.69%)
May 04, 2021
6.173
6.308
6.022
6.098
14,759,650
-0.10(-1.63%)
May 03, 2021
6.047
6.241
6.030
6.199
15,049,394
+0.28(+4.69%)
Apr 30, 2021
5.963
6.005
5.904
5.921
11,113,674
-0.06(-0.98%)
Apr 29, 2021
6.089
6.089
5.930
5.980
10,568,650
-0.11(-1.80%)
Apr 28, 2021
5.988
6.140
5.921
6.089
10,253,026
+0.07(+1.12%)
Apr 27, 2021
6.199
6.199
6.014
6.022
9,322,425
-0.16(-2.58%)
Apr 26, 2021
6.190
6.207
6.098
6.182
10,121,638
+0.00(+0.00%)
Apr 23, 2021
6.426
6.443
6.173
6.182
14,176,551
-0.16(-2.52%)
Apr 22, 2021
6.417
6.417
6.291
6.342
11,692,541
-0.15(-2.33%)
Apr 21, 2021
6.434
6.544
6.401
6.493
14,000,871
+0.11(+1.71%)
Apr 20, 2021
6.258
6.426
6.228
6.384
13,542,062
+0.12(+1.88%)
Apr 19, 2021
6.291
6.308
6.216
6.266
10,288,761
-0.04(-0.67%)
Apr 16, 2021
6.367
6.375
6.258
6.308
11,562,269
+0.03(+0.54%)
Apr 15, 2021
6.123
6.333
6.115
6.274
16,689,769
+0.25(+4.19%)
Apr 14, 2021
6.165
6.165
5.988
6.022
10,205,246
-0.15(-2.45%)
Apr 13, 2021
6.115
6.258
6.115
6.173
11,011,430
+0.09(+1.52%)
Apr 12, 2021
6.199
6.199
6.056
6.081
11,190,877
-0.15(-2.43%)
Apr 09, 2021
6.131
6.241
6.089
6.232
13,310,395
-0.04(-0.67%)
Apr 08, 2021
6.148
6.300
6.148
6.274
19,594,778
+0.24(+4.04%)
Apr 07, 2021
6.064
6.089
6.014
6.030
11,046,453
-0.07(-1.10%)
Apr 06, 2021
5.972
6.140
5.955
6.098
18,328,102
+0.18(+2.98%)
Apr 05, 2021
5.938
5.972
5.837
5.921
13,987,605
+0.02(+0.28%)
Apr 01, 2021
5.702
5.930
5.652
5.904
22,427,450
+0.29(+5.25%)
Mar 31, 2021
5.450
5.677
5.433
5.610
14,220,426
+0.19(+3.57%)
Mar 30, 2021
5.484
5.501
5.408
5.417
18,167,168
-0.24(-4.17%)
Mar 29, 2021
5.593
5.652
5.509
5.652
13,326,106
+0.00(+0.00%)
Mar 26, 2021
5.509
5.652
5.509
5.652
10,323,968
+0.13(+2.28%)
Mar 25, 2021
5.534
5.602
5.459
5.526
12,802,491
-0.05(-0.91%)
Mar 24, 2021
5.644
5.665
5.551
5.576
14,356,833
-0.08(-1.34%)
Mar 23, 2021
5.795
5.803
5.602
5.652
14,828,498
-0.19(-3.17%)
Mar 22, 2021
5.837
5.896
5.795
5.837
11,134,249
+0.02(+0.29%)
Mar 19, 2021
5.761
5.896
5.719
5.820
23,757,658
+0.07(+1.17%)
Mar 18, 2021
5.820
5.862
5.728
5.753
16,373,196
-0.19(-3.12%)
Mar 17, 2021
5.728
6.005
5.686
5.938
24,706,394
+0.15(+2.62%)
Mar 16, 2021
5.820
5.837
5.711
5.787
15,608,525
+0.00(+0.00%)
Mar 15, 2021
5.719
5.787
5.652
5.787
16,375,417
+0.13(+2.23%)
Mar 12, 2021
5.585
5.694
5.551
5.660
15,526,614
-0.07(-1.17%)
Mar 11, 2021
5.644
5.736
5.585
5.728
16,468,290
+0.13(+2.41%)
Mar 10, 2021
5.610
5.652
5.501
5.593
13,882,823
+0.02(+0.30%)
Mar 09, 2021
5.635
5.745
5.551
5.576
15,166,467
+0.16(+2.95%)
Mar 08, 2021
5.492
5.526
5.383
5.417
16,365,178
-0.09(-1.68%)
Mar 05, 2021
5.417
5.534
5.362
5.509
21,462,134
+0.08(+1.55%)
Mar 04, 2021
5.374
5.517
5.282
5.425
22,309,912
+0.06(+1.10%)
Mar 03, 2021
5.282
5.408
5.198
5.366
22,555,018
-0.05(-0.93%)
Mar 02, 2021
5.198
5.484
5.189
5.417
21,877,818
+0.27(+5.19%)
Mar 01, 2021
5.266
5.357
5.091
5.149
27,943,360
-0.03(-0.64%)
Feb 26, 2021
5.415
5.440
5.157
5.182
31,773,998
-0.29(-5.32%)
Feb 25, 2021
5.573
5.698
5.449
5.474
21,454,392
-0.19(-3.38%)
Feb 24, 2021
5.548
5.756
5.440
5.665
19,958,780
+0.07(+1.34%)
Feb 23, 2021
5.698
5.698
5.499
5.590
26,085,922
-0.17(-3.03%)
Feb 22, 2021
5.532
5.781
5.507
5.765
23,274,666
+0.32(+5.96%)
Feb 19, 2021
5.632
5.632
5.407
5.440
23,926,760
-0.13(-2.39%)
Feb 18, 2021
5.706
5.756
5.557
5.573
22,128,052
-0.12(-2.19%)
Feb 17, 2021
5.806
5.806
5.657
5.698
27,031,630
-0.18(-3.11%)
Feb 16, 2021
6.064
6.081
5.873
5.881
24,962,416
-0.26(-4.20%)
Feb 12, 2021
5.998
6.181
5.873
6.139
21,650,500
+0.08(+1.37%)
Feb 11, 2021
6.156
6.322
5.989
6.056
23,930,166
-0.02(-0.41%)
Feb 10, 2021
6.197
6.239
6.023
6.081
16,022,721
-0.02(-0.41%)
Feb 09, 2021
6.181
6.214
6.031
6.106
23,184,152
-0.04(-0.68%)
Feb 08, 2021
6.122
6.197
6.072
6.147
29,220,856
+0.12(+2.07%)
Feb 05, 2021
5.865
6.048
5.840
6.023
16,503,399
+0.22(+3.72%)
Feb 04, 2021
5.790
5.848
5.740
5.806
19,034,576
-0.14(-2.38%)
Feb 03, 2021
5.873
5.973
5.815
5.948
17,247,806
+0.10(+1.71%)
Feb 02, 2021
5.823
5.865
5.698
5.848
15,722,938
-0.13(-2.23%)
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.