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
Deutsche Lufthansa S ADR
(OP:
DLAKY
)
7.060
+0.040 (+0.57%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 3, 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, 2024
8.390
8.415
8.250
8.251
37,434
-0.14(-1.71%)
Jan 30, 2024
8.420
8.460
8.390
8.394
9,584
+0.02(+0.26%)
Jan 29, 2024
8.300
8.385
8.300
8.372
15,660
+0.00(+0.02%)
Jan 26, 2024
8.419
8.440
8.345
8.370
21,688
-0.04(-0.48%)
Jan 25, 2024
8.450
8.500
8.377
8.410
11,432
+0.12(+1.45%)
Jan 24, 2024
8.360
8.360
8.290
8.290
26,475
+0.28(+3.50%)
Jan 23, 2024
8.020
8.030
7.965
8.010
45,616
+0.12(+1.59%)
Jan 22, 2024
7.890
7.945
7.885
7.885
63,022
-0.02(-0.19%)
Jan 19, 2024
7.870
7.920
7.830
7.900
30,621
-0.07(-0.88%)
Jan 18, 2024
7.930
7.970
7.873
7.970
68,512
+0.09(+1.21%)
Jan 17, 2024
7.860
7.890
7.850
7.875
29,820
-0.08(-0.94%)
Jan 16, 2024
7.920
7.960
7.880
7.950
51,337
-0.24(-2.93%)
Jan 12, 2024
8.330
8.330
8.180
8.190
43,438
-0.25(-2.96%)
Jan 11, 2024
8.490
8.490
8.340
8.440
27,650
-0.11(-1.29%)
Jan 10, 2024
8.555
8.570
8.520
8.550
10,372
-0.08(-0.93%)
Jan 09, 2024
8.630
8.660
8.610
8.630
28,791
-0.09(-1.03%)
Jan 08, 2024
8.640
8.750
8.610
8.720
27,217
+0.23(+2.69%)
Jan 05, 2024
8.510
8.569
8.440
8.491
29,918
+0.14(+1.69%)
Jan 04, 2024
8.310
8.400
8.310
8.350
27,883
+0.12(+1.46%)
Jan 03, 2024
8.330
8.330
8.230
8.230
38,943
-0.21(-2.49%)
Jan 02, 2024
8.490
8.540
8.440
8.440
58,626
-0.36(-4.09%)
Dec 29, 2023
8.740
8.840
8.740
8.800
53,543
-0.04(-0.45%)
Dec 28, 2023
8.830
8.870
8.830
8.840
22,980
-0.06(-0.67%)
Dec 27, 2023
8.820
8.912
8.820
8.900
29,417
+0.08(+0.94%)
Dec 26, 2023
8.740
8.900
8.740
8.818
11,722
+0.06(+0.66%)
Dec 22, 2023
8.850
8.850
8.760
8.760
125,227
-0.08(-0.90%)
Dec 21, 2023
8.880
8.880
8.820
8.840
45,785
+0.08(+0.91%)
Dec 20, 2023
8.760
8.885
8.760
8.761
11,637
-0.12(-1.36%)
Dec 19, 2023
8.770
8.900
8.770
8.881
21,429
+0.18(+2.09%)
Dec 18, 2023
8.710
8.740
8.621
8.700
8,252
-0.16(-1.81%)
Dec 15, 2023
8.820
8.865
8.780
8.860
11,812
-0.12(-1.33%)
Dec 14, 2023
9.100
9.100
8.900
8.979
34,278
+0.26(+2.97%)
Dec 13, 2023
8.700
8.790
8.600
8.720
32,422
-0.16(-1.80%)
Dec 12, 2023
8.760
8.880
8.740
8.880
49,455
+0.12(+1.43%)
Dec 11, 2023
8.796
8.800
8.670
8.755
97,575
-0.23(-2.61%)
Dec 08, 2023
9.040
9.040
8.967
8.990
13,384
-0.11(-1.21%)
Dec 07, 2023
9.070
9.110
8.980
9.100
38,902
-0.10(-1.09%)
Dec 06, 2023
9.130
9.270
9.130
9.200
27,986
+0.23(+2.56%)
Dec 05, 2023
9.060
9.070
8.940
8.970
170,507
-0.02(-0.22%)
Dec 04, 2023
8.920
8.990
8.920
8.990
15,510
+0.03(+0.33%)
Dec 01, 2023
8.850
8.960
8.807
8.960
20,422
+0.28(+3.20%)
Nov 30, 2023
8.601
8.720
8.600
8.682
27,126
-0.14(-1.56%)
Nov 29, 2023
8.830
8.864
8.780
8.820
26,332
+0.25(+2.92%)
Nov 28, 2023
8.570
8.570
8.500
8.570
13,267
+0.09(+1.06%)
Nov 27, 2023
8.420
8.480
8.400
8.480
15,482
-0.09(-1.05%)
Nov 24, 2023
8.520
8.580
8.500
8.570
7,670
-0.08(-0.92%)
Nov 22, 2023
8.640
8.690
8.620
8.650
8,518
+0.11(+1.29%)
Nov 21, 2023
8.620
8.660
8.520
8.540
22,729
-0.16(-1.85%)
Nov 20, 2023
8.610
8.717
8.610
8.701
17,052
+0.04(+0.48%)
Nov 17, 2023
8.760
8.760
8.600
8.660
85,186
+0.18(+2.12%)
Nov 16, 2023
8.430
8.540
8.430
8.480
14,040
-0.04(-0.47%)
Nov 15, 2023
8.500
8.600
8.500
8.520
35,760
+0.09(+1.07%)
Nov 14, 2023
8.310
8.510
8.310
8.430
28,751
+0.20(+2.43%)
Nov 13, 2023
8.110
8.252
8.110
8.230
33,422
+0.11(+1.37%)
Nov 10, 2023
8.050
8.129
8.010
8.119
9,736
-0.10(-1.23%)
Nov 09, 2023
8.210
8.320
8.200
8.220
36,207
+0.02(+0.24%)
Nov 08, 2023
8.120
8.290
8.120
8.200
32,985
+0.26(+3.27%)
Nov 07, 2023
7.980
7.980
7.840
7.940
22,048
-0.01(-0.13%)
Nov 06, 2023
8.060
8.060
7.910
7.950
63,977
-0.21(-2.57%)
Nov 03, 2023
8.090
8.230
8.010
8.160
113,668
+0.63(+8.37%)
Nov 02, 2023
7.490
7.620
7.490
7.530
82,893
+0.53(+7.57%)
Nov 01, 2023
6.970
7.045
6.930
7.000
24,395
-0.06(-0.85%)
Oct 31, 2023
7.060
7.090
7.000
7.060
72,156
-0.09(-1.26%)
Oct 30, 2023
7.150
7.160
7.100
7.150
42,796
+0.04(+0.63%)
Oct 27, 2023
7.360
7.360
7.100
7.105
53,446
-0.07(-1.04%)
Oct 26, 2023
7.300
7.300
7.100
7.180
36,360
-0.01(-0.10%)
Oct 25, 2023
7.050
7.290
7.050
7.188
23,435
+0.02(+0.24%)
Oct 24, 2023
7.310
7.310
7.070
7.170
59,468
-0.01(-0.14%)
Oct 23, 2023
7.180
7.210
6.930
7.180
74,999
+0.15(+2.13%)
Oct 20, 2023
7.130
7.130
7.000
7.030
53,428
-0.13(-1.82%)
Oct 19, 2023
7.110
7.250
7.110
7.160
36,420
-0.06(-0.83%)
Oct 18, 2023
7.310
7.310
7.140
7.220
32,245
-0.29(-3.86%)
Oct 17, 2023
7.490
7.580
7.460
7.510
53,204
-0.08(-1.05%)
Oct 16, 2023
7.560
7.605
7.490
7.590
35,290
+0.12(+1.61%)
Oct 13, 2023
7.490
7.516
7.460
7.470
20,472
-0.04(-0.53%)
Oct 12, 2023
7.640
7.640
7.500
7.510
23,922
-0.24(-3.10%)
Oct 11, 2023
7.830
7.830
7.719
7.750
37,118
-0.02(-0.26%)
Oct 10, 2023
7.710
7.830
7.695
7.770
30,942
+0.20(+2.64%)
Oct 09, 2023
7.560
7.580
7.480
7.570
36,399
-0.32(-4.06%)
Oct 06, 2023
7.700
7.920
7.700
7.890
22,078
+0.11(+1.41%)
Oct 05, 2023
7.745
7.790
7.720
7.780
21,402
+0.17(+2.17%)
Oct 04, 2023
7.508
7.649
7.478
7.615
61,285
+0.04(+0.59%)
Oct 03, 2023
7.620
7.630
7.560
7.570
56,978
-0.24(-3.07%)
Oct 02, 2023
7.870
7.870
7.773
7.810
43,181
-0.09(-1.14%)
Sep 29, 2023
7.950
7.970
7.890
7.900
33,335
-0.03(-0.38%)
Sep 28, 2023
7.785
7.960
7.770
7.930
58,983
-0.09(-1.12%)
Sep 27, 2023
8.020
8.080
7.993
8.020
58,173
+0.01(+0.19%)
Sep 26, 2023
8.100
8.120
7.990
8.005
54,902
-0.10(-1.29%)
Sep 25, 2023
8.140
8.140
8.100
8.110
53,649
-0.49(-5.70%)
Sep 22, 2023
8.625
8.675
8.600
8.600
15,681
+0.07(+0.82%)
Sep 21, 2023
8.550
8.590
8.520
8.530
30,756
-0.08(-0.93%)
Sep 20, 2023
8.690
8.720
8.590
8.610
15,760
+0.10(+1.18%)
Sep 19, 2023
8.490
8.530
8.480
8.510
34,979
-0.01(-0.06%)
Sep 18, 2023
8.514
8.540
8.500
8.515
28,189
-0.04(-0.53%)
Sep 15, 2023
8.570
8.659
8.560
8.560
27,835
+0.01(+0.14%)
Sep 14, 2023
8.570
8.570
8.520
8.548
50,849
-0.12(-1.44%)
Sep 13, 2023
8.720
8.740
8.660
8.672
25,609
-0.14(-1.56%)
Sep 12, 2023
8.800
8.820
8.790
8.810
25,585
+0.00(+0.00%)
Sep 11, 2023
8.726
8.810
8.720
8.810
21,260
+0.20(+2.32%)
Sep 08, 2023
8.620
8.640
8.610
8.610
6,979
-0.03(-0.32%)
Sep 07, 2023
8.600
8.660
8.600
8.638
19,484
-0.02(-0.25%)
Sep 06, 2023
8.650
8.700
8.620
8.660
21,571
-0.18(-2.04%)
Sep 05, 2023
8.790
8.860
8.785
8.840
16,746
-0.03(-0.33%)
Sep 01, 2023
8.935
8.935
8.801
8.870
21,342
-0.06(-0.70%)
Aug 31, 2023
9.001
9.010
8.890
8.932
8,022
+0.00(+0.03%)
Aug 30, 2023
8.880
8.945
8.880
8.930
31,763
-0.15(-1.61%)
Aug 29, 2023
8.950
9.090
8.950
9.076
16,610
+0.21(+2.33%)
Aug 28, 2023
8.840
9.020
8.840
8.870
29,258
+0.11(+1.24%)
Aug 25, 2023
8.960
8.960
8.695
8.761
11,608
-0.03(-0.33%)
Aug 24, 2023
9.020
9.020
8.790
8.790
25,876
-0.29(-3.19%)
Aug 23, 2023
9.000
9.119
9.000
9.080
8,946
+0.06(+0.67%)
Aug 22, 2023
9.230
9.230
9.000
9.020
26,722
-0.14(-1.53%)
Aug 21, 2023
9.190
9.190
9.070
9.160
155,068
-0.04(-0.38%)
Aug 18, 2023
9.100
9.200
9.100
9.195
27,028
-0.04(-0.38%)
Aug 17, 2023
9.310
9.360
9.230
9.230
12,845
-0.16(-1.68%)
Aug 16, 2023
9.390
9.510
9.387
9.387
22,508
+0.01(+0.08%)
Aug 15, 2023
9.390
9.465
9.380
9.380
26,501
-0.16(-1.66%)
Aug 14, 2023
9.570
9.599
9.300
9.538
32,437
-0.04(-0.44%)
Aug 11, 2023
9.610
9.630
9.500
9.580
7,800
-0.04(-0.42%)
Aug 10, 2023
9.705
9.750
9.610
9.620
12,701
+0.03(+0.31%)
Aug 09, 2023
9.550
9.605
9.540
9.590
43,133
+0.15(+1.59%)
Aug 08, 2023
9.370
9.460
9.280
9.440
22,774
-0.03(-0.32%)
Aug 07, 2023
9.430
9.640
9.420
9.470
20,148
+0.13(+1.39%)
Aug 04, 2023
9.420
9.540
9.340
9.340
48,630
+0.14(+1.52%)
Aug 03, 2023
9.200
9.250
9.080
9.200
145,881
-0.38(-3.97%)
Aug 02, 2023
9.620
9.634
9.580
9.580
76,484
-0.35(-3.52%)
Aug 01, 2023
10.05
10.05
9.900
9.930
17,794
-0.13(-1.29%)
Jul 31, 2023
10.11
10.13
10.05
10.06
30,805
+0.17(+1.72%)
Jul 28, 2023
9.870
10.00
9.870
9.890
34,159
+0.22(+2.28%)
Jul 27, 2023
9.710
9.773
9.660
9.670
23,890
-0.07(-0.72%)
Jul 26, 2023
9.640
9.740
9.640
9.740
7,146
+0.18(+1.88%)
Jul 25, 2023
9.600
9.629
9.560
9.560
25,195
-0.16(-1.65%)
Jul 24, 2023
9.680
9.753
9.650
9.720
14,111
-0.08(-0.87%)
Jul 21, 2023
9.820
9.850
9.763
9.805
26,844
+0.03(+0.31%)
Jul 20, 2023
9.855
9.855
9.760
9.775
39,971
-0.06(-0.66%)
Jul 19, 2023
9.850
9.850
9.800
9.840
24,763
+0.06(+0.61%)
Jul 18, 2023
9.680
9.780
9.650
9.780
27,900
-0.01(-0.10%)
Jul 17, 2023
9.740
9.810
9.740
9.790
18,267
-0.04(-0.41%)
Jul 14, 2023
9.875
9.880
9.825
9.830
35,216
-0.18(-1.80%)
Jul 13, 2023
10.14
10.15
9.960
10.01
15,642
+0.04(+0.45%)
Jul 12, 2023
9.840
10.00
9.840
9.965
14,141
+0.03(+0.32%)
Jul 11, 2023
9.960
9.960
9.840
9.933
15,316
-0.04(-0.37%)
Jul 10, 2023
9.915
9.970
9.900
9.970
22,257
+0.12(+1.17%)
Jul 07, 2023
9.860
9.900
9.800
9.855
23,361
+0.04(+0.46%)
Jul 06, 2023
9.880
9.910
9.680
9.810
48,952
-0.36(-3.54%)
Jul 05, 2023
10.23
10.26
10.17
10.17
25,193
-0.11(-1.07%)
Jul 03, 2023
10.30
10.33
10.26
10.28
22,759
+0.06(+0.59%)
Jun 30, 2023
10.28
10.28
10.19
10.22
10,772
+0.01(+0.10%)
Jun 29, 2023
10.18
10.25
10.17
10.21
7,016
-0.10(-0.97%)
Jun 28, 2023
10.34
10.38
10.28
10.31
15,213
-0.03(-0.29%)
Jun 27, 2023
10.21
10.34
10.21
10.34
15,461
+0.36(+3.61%)
Jun 26, 2023
9.950
10.01
9.920
9.980
25,212
+0.00(+0.00%)
Jun 23, 2023
9.900
10.01
9.870
9.980
14,066
-0.35(-3.39%)
Jun 22, 2023
10.20
10.34
10.20
10.33
24,153
+0.13(+1.27%)
Jun 21, 2023
10.17
10.24
10.16
10.20
11,348
+0.12(+1.19%)
Jun 20, 2023
10.12
10.12
10.04
10.08
16,255
-0.13(-1.27%)
Jun 16, 2023
10.24
10.27
10.10
10.21
11,018
-0.01(-0.10%)
Jun 15, 2023
10.10
10.22
10.10
10.22
18,091
+0.18(+1.79%)
May 08, 2023
10.07
10.13
10.04
10.04
34,204
-0.07(-0.69%)
May 05, 2023
10.00
10.14
9.960
10.11
51,675
+0.02(+0.20%)
May 04, 2023
10.23
10.23
10.06
10.09
35,820
-0.39(-3.72%)
May 03, 2023
10.31
10.54
10.30
10.48
27,527
-0.15(-1.41%)
May 02, 2023
10.76
10.78
10.51
10.63
67,838
-0.02(-0.19%)
May 01, 2023
10.40
10.78
10.40
10.65
119,771
-0.03(-0.28%)
Apr 28, 2023
10.51
10.72
10.50
10.68
13,332
+0.13(+1.23%)
Apr 27, 2023
10.65
10.65
10.46
10.55
14,316
+0.18(+1.74%)
Apr 26, 2023
10.37
10.45
10.35
10.37
24,288
-0.15(-1.43%)
Apr 25, 2023
10.57
10.60
10.49
10.52
42,540
-0.27(-2.50%)
Apr 24, 2023
10.74
10.82
10.72
10.79
5,881
+0.13(+1.22%)
Apr 21, 2023
10.58
10.67
10.55
10.66
9,428
-0.07(-0.65%)
Apr 20, 2023
10.72
10.77
10.72
10.73
5,447
+0.02(+0.14%)
Apr 19, 2023
10.71
10.75
10.68
10.71
22,260
+0.10(+0.89%)
Apr 18, 2023
10.59
10.66
10.59
10.62
35,764
+0.12(+1.14%)
Apr 17, 2023
10.39
10.50
10.39
10.50
55,731
+0.11(+1.06%)
Apr 14, 2023
10.42
10.42
10.36
10.39
9,461
-0.14(-1.33%)
Apr 13, 2023
10.61
10.61
10.47
10.53
15,402
+0.09(+0.86%)
Apr 12, 2023
10.61
10.64
10.40
10.44
39,316
-0.53(-4.83%)
Apr 11, 2023
11.01
11.01
10.90
10.97
20,664
-0.03(-0.29%)
Apr 10, 2023
10.90
11.31
10.73
11.00
15,786
-0.18(-1.59%)
Apr 06, 2023
11.12
11.24
11.12
11.18
42,464
+0.15(+1.36%)
Apr 05, 2023
11.12
11.12
10.97
11.03
23,222
-0.22(-1.96%)
Apr 04, 2023
11.35
11.37
11.23
11.25
64,818
+0.17(+1.53%)
Apr 03, 2023
11.05
11.08
10.98
11.08
27,476
+0.01(+0.09%)
Mar 31, 2023
11.12
11.16
11.06
11.07
82,061
+0.29(+2.69%)
Mar 30, 2023
10.85
10.85
10.76
10.78
185,392
+0.36(+3.45%)
Mar 29, 2023
10.35
10.44
10.32
10.42
61,351
+0.27(+2.66%)
Mar 28, 2023
10.21
10.22
10.12
10.15
20,070
-0.09(-0.88%)
Mar 27, 2023
10.21
10.24
10.16
10.24
41,455
+0.18(+1.74%)
Mar 24, 2023
10.06
10.08
9.990
10.06
35,163
-0.47(-4.51%)
Mar 23, 2023
10.72
10.76
10.50
10.54
25,063
-0.05(-0.50%)
Mar 22, 2023
10.65
10.77
10.58
10.59
22,011
-0.10(-0.91%)
Mar 21, 2023
10.69
10.76
10.65
10.69
57,495
+0.31(+2.99%)
Mar 20, 2023
10.12
10.45
10.12
10.38
32,866
+0.30(+2.98%)
Mar 17, 2023
10.11
10.13
9.920
10.08
71,134
-0.49(-4.64%)
Mar 16, 2023
10.40
10.59
10.36
10.57
74,997
+0.05(+0.48%)
Mar 15, 2023
10.31
10.54
10.31
10.52
61,646
-0.39(-3.57%)
Mar 14, 2023
10.93
10.96
10.84
10.91
36,424
+0.26(+2.48%)
Mar 13, 2023
10.65
10.75
10.62
10.65
65,196
-0.47(-4.26%)
Mar 10, 2023
11.16
11.24
11.09
11.12
176,545
-0.04(-0.36%)
Mar 09, 2023
11.26
11.32
11.11
11.16
178,117
-0.34(-2.96%)
Mar 08, 2023
11.52
11.57
11.46
11.50
39,680
+0.10(+0.88%)
Mar 07, 2023
11.54
11.57
11.38
11.40
82,108
-0.23(-1.98%)
Mar 06, 2023
11.56
11.67
11.55
11.63
138,363
+0.64(+5.86%)
Mar 03, 2023
11.08
11.08
10.95
10.99
135,958
+0.58(+5.53%)
Mar 02, 2023
10.34
10.50
10.34
10.41
10,656
-0.10(-0.95%)
Mar 01, 2023
10.53
10.56
10.48
10.51
43,578
+0.19(+1.84%)
Feb 28, 2023
10.34
10.39
10.31
10.32
23,770
+0.00(+0.00%)
Feb 27, 2023
10.29
10.34
10.29
10.32
37,059
+0.17(+1.62%)
Feb 24, 2023
10.09
10.24
0.0512
10.15
8,649
-0.09(-0.83%)
Feb 23, 2023
10.21
10.31
10.16
10.24
48,804
+0.20(+1.99%)
Feb 22, 2023
10.05
10.10
10.00
10.04
51,398
-0.18(-1.79%)
Feb 21, 2023
10.22
10.30
10.19
10.22
83,893
-0.18(-1.70%)
Feb 17, 2023
10.31
10.40
10.27
10.40
50,858
+0.18(+1.76%)
Feb 16, 2023
10.22
10.28
10.22
10.22
46,410
-0.05(-0.49%)
Feb 15, 2023
10.19
10.28
10.18
10.27
64,257
-0.07(-0.68%)
Feb 14, 2023
10.27
10.35
10.20
10.34
55,094
+0.17(+1.67%)
Feb 13, 2023
10.05
10.17
10.05
10.17
39,886
+0.18(+1.80%)
Feb 10, 2023
9.970
10.01
9.895
9.990
68,766
-0.34(-3.29%)
Feb 09, 2023
10.50
10.52
10.33
10.33
42,704
+0.01(+0.10%)
Feb 08, 2023
10.33
10.40
10.25
10.32
124,164
+0.00(+0.00%)
Feb 07, 2023
10.29
10.32
10.14
10.32
154,333
-0.13(-1.24%)
Feb 06, 2023
10.45
10.48
10.42
10.45
33,076
-0.16(-1.51%)
Feb 03, 2023
10.68
10.73
10.58
10.61
40,960
-0.13(-1.21%)
Feb 02, 2023
10.70
10.78
10.64
10.74
92,979
+0.13(+1.23%)
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.