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
Barclays Plc
(OP:
BCLYF
)
2.700
UNCHANGED
Streaming Delayed Price
Updated: 2:55 PM EDT, May 24, 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
2.670
0
+0.04(+1.52%)
Jan 28, 2022
2.625
2.630
2.625
2.630
6,994
-0.05(-1.76%)
Jan 27, 2022
2.691
2.691
2.677
2.677
1,026
+0.02(+0.64%)
Jan 26, 2022
2.730
2.730
2.660
2.660
69,376
+0.00(+0.00%)
Jan 25, 2022
2.595
2.660
2.595
2.660
12,721
+0.11(+4.31%)
Jan 24, 2022
2.630
2.630
2.515
2.550
16,615
-0.08(-3.04%)
Jan 21, 2022
2.690
2.740
2.630
2.630
7,688
-0.11(-4.01%)
Jan 20, 2022
2.755
2.775
2.740
2.740
24,613
-0.03(-1.08%)
Jan 19, 2022
2.820
2.839
2.760
2.770
1,176,057
-0.09(-3.15%)
Jan 18, 2022
2.853
2.910
2.790
2.860
97,695
-0.03(-1.04%)
Jan 14, 2022
2.890
0
-0.04(-1.37%)
Jan 13, 2022
3.000
3.000
2.900
2.930
10,549
+0.06(+2.09%)
Jan 12, 2022
2.900
2.951
2.831
2.870
37,060
+0.08(+2.68%)
Jan 11, 2022
2.780
2.850
2.780
2.795
55,303
-0.02(-0.53%)
Jan 10, 2022
2.879
2.879
2.810
2.810
9,690
-0.07(-2.43%)
Jan 07, 2022
2.760
2.880
2.754
2.880
223,307
+0.14(+5.11%)
Jan 06, 2022
2.675
2.755
2.600
2.740
32,328
+0.07(+2.43%)
Jan 05, 2022
2.700
2.700
2.675
2.675
18,639
+0.05(+2.10%)
Jan 04, 2022
2.660
2.700
2.620
2.620
256,683
+0.07(+2.75%)
Jan 03, 2022
2.550
2.550
2.550
2.550
1,038
+0.00(+0.20%)
Dec 31, 2021
2.545
2.545
2.545
2.545
1,979
+0.00(+0.20%)
Dec 29, 2021
2.540
2.540
2.540
1
+0.01(+0.40%)
Dec 28, 2021
2.530
2.530
2.530
2.530
96,343
-0.01(-0.20%)
Dec 27, 2021
2.535
2.535
2.535
2.535
166
+0.00(+0.00%)
Dec 23, 2021
2.535
2.539
2.535
2.535
19,647
-0.01(-0.59%)
Dec 22, 2021
2.495
2.550
2.420
2.550
59,238
+0.16(+6.69%)
Dec 21, 2021
2.455
2.455
2.390
2.390
5,708
+0.02(+1.06%)
Dec 20, 2021
2.365
2.370
2.365
2.365
4,451
-0.01(-0.63%)
Dec 17, 2021
2.440
2.440
2.380
2.380
3,659
-0.07(-2.86%)
Dec 16, 2021
2.455
2.465
2.450
2.450
269,348
+0.08(+3.38%)
Dec 15, 2021
2.370
2.370
2.370
2.370
1,452
-0.00(-0.16%)
Dec 14, 2021
2.330
2.374
2.310
2.374
540,933
+0.06(+2.77%)
Dec 13, 2021
2.385
2.385
2.310
2.310
4,370
-0.08(-3.35%)
Dec 10, 2021
2.435
2.435
2.390
2.390
14,357
+0.01(+0.42%)
Dec 09, 2021
2.445
2.445
2.380
2.380
13,012
-0.04(-1.82%)
Dec 08, 2021
2.424
2.424
2.424
2.424
1,008
-0.02(-0.66%)
Dec 07, 2021
2.464
2.520
2.440
2.440
119,828
+0.00(+0.00%)
Dec 06, 2021
2.480
2.485
2.440
2.440
5,005
-0.04(-1.79%)
Dec 03, 2021
2.485
2.485
2.485
2.485
223,455
+0.01(+0.59%)
Dec 02, 2021
2.510
2.510
2.450
2.470
127,658
-0.02(-0.80%)
Dec 01, 2021
2.525
2.525
2.490
2.490
332,630
+0.09(+3.75%)
Nov 30, 2021
2.430
2.485
2.400
2.400
15,386
-0.08(-3.42%)
Nov 29, 2021
2.480
2.485
2.410
2.485
85,301
+0.04(+1.64%)
Nov 26, 2021
2.500
2.500
2.445
2.445
27,644
-0.17(-6.68%)
Nov 24, 2021
2.585
2.620
2.585
2.620
7,966
+0.04(+1.55%)
Nov 22, 2021
2.580
2.580
2.580
0
+0.00(+0.00%)
Nov 19, 2021
2.555
2.580
2.552
2.580
14,117
-0.06(-2.28%)
Nov 18, 2021
2.640
2.640
2.640
2.640
168,680
+0.05(+1.93%)
Nov 17, 2021
2.635
2.635
2.590
2.590
4,947
-0.01(-0.38%)
Nov 16, 2021
2.620
2.620
2.600
2.600
82,282
-0.03(-1.14%)
Nov 15, 2021
2.660
2.740
2.630
2.630
5,732
+0.01(+0.38%)
Nov 12, 2021
2.620
2.620
2.620
2.620
3,509
-0.05(-1.87%)
Nov 11, 2021
2.658
2.670
2.658
2.670
5,980
+0.09(+3.49%)
Nov 10, 2021
2.626
2.580
2.580
3,540
-0.00(-0.19%)
Nov 09, 2021
2.585
2.585
2.585
2.585
1,792
-0.06(-2.45%)
Nov 08, 2021
2.620
2.730
2.620
2.650
8,392
+0.00(+0.00%)
Nov 05, 2021
2.600
2.650
2.600
2.650
4,449
+0.04(+1.59%)
Nov 04, 2021
2.608
2.608
2.608
2.608
2,509
-0.09(-3.39%)
Nov 03, 2021
2.700
2.700
2.700
2.700
130
+0.03(+1.12%)
Nov 02, 2021
2.700
2.740
2.670
2.670
22,265
-0.07(-2.55%)
Nov 01, 2021
2.730
2.764
2.735
2.740
335,660
+0.01(+0.18%)
Oct 28, 2021
2.735
2.735
2.735
0
-0.01(-0.18%)
Oct 27, 2021
2.745
2.745
2.680
2.740
2,907
-0.03(-1.15%)
Oct 26, 2021
2.788
2.772
2.772
346,015
+0.06(+2.29%)
Oct 25, 2021
2.765
2.765
2.710
2.710
133,179
-0.03(-1.19%)
Oct 22, 2021
2.760
2.760
2.725
2.743
1,295
+0.05(+1.95%)
Oct 21, 2021
2.715
2.715
2.690
2.690
3,040
-0.04(-1.47%)
Oct 20, 2021
2.660
2.750
2.660
2.730
6,031
-0.02(-0.73%)
Oct 19, 2021
2.740
2.750
2.700
2.750
6,282
+0.04(+1.29%)
Oct 18, 2021
2.650
2.730
2.650
2.715
4,238
-0.02(-0.55%)
Oct 15, 2021
2.720
2.730
2.720
2.730
200
+0.06(+2.25%)
Oct 14, 2021
2.650
2.670
2.650
2.670
205
+0.08(+3.09%)
Oct 13, 2021
2.590
2.590
2.590
2.590
458
-0.09(-3.36%)
Oct 12, 2021
2.655
2.680
2.655
2.680
1,673
+0.03(+1.13%)
Oct 11, 2021
2.690
2.720
2.650
2.650
6,352
+0.03(+1.15%)
Oct 08, 2021
2.660
2.670
2.570
2.620
247,688
+0.02(+0.96%)
Oct 07, 2021
2.683
2.740
2.595
2.595
518,724
+0.07(+2.57%)
Oct 06, 2021
2.600
2.600
2.530
2.530
11,450
-0.08(-3.07%)
Oct 05, 2021
2.650
2.650
2.600
2.610
34,509
+0.09(+3.57%)
Oct 04, 2021
2.580
2.580
2.520
2.520
1,057
+0.02(+0.80%)
Oct 01, 2021
2.515
2.520
2.500
2.500
7,666
-0.04(-1.38%)
Sep 30, 2021
2.470
2.535
2.470
2.535
6,103
+0.04(+1.60%)
Sep 29, 2021
2.420
2.495
2.420
2.495
2,288
-0.02(-0.64%)
Sep 28, 2021
2.511
2.511
2.511
2.511
890
-0.06(-2.30%)
Sep 27, 2021
2.530
2.570
2.530
2.570
1,950
+0.13(+5.33%)
Sep 24, 2021
2.494
2.494
2.440
2.440
9,111
+0.00(+0.00%)
Sep 23, 2021
2.505
2.505
2.430
2.440
81,110
-0.00(-0.20%)
Sep 22, 2021
2.514
2.550
2.380
2.445
5,028
-0.01(-0.20%)
Sep 21, 2021
2.400
2.450
2.370
2.450
6,320
+0.07(+2.73%)
Sep 20, 2021
2.385
2.385
2.385
2.385
5,358
-0.12(-4.79%)
Sep 17, 2021
2.535
2.535
2.500
2.505
7,275
+0.04(+1.62%)
Sep 15, 2021
2.465
2.465
2.465
0
-0.10(-4.09%)
Sep 14, 2021
2.530
2.580
2.480
2.570
114,860
+0.06(+2.39%)
Sep 13, 2021
2.515
2.515
2.510
2.510
2,576
+0.00(+0.00%)
Sep 10, 2021
2.510
2.510
2.510
2.510
200
+0.01(+0.40%)
Sep 09, 2021
2.515
2.515
2.500
2.500
5,411
-0.03(-1.19%)
Sep 08, 2021
2.530
2.530
2.530
2.530
600
+0.05(+2.02%)
Sep 07, 2021
2.555
2.555
2.480
2.480
5,174
-0.04(-1.78%)
Sep 03, 2021
2.580
2.580
2.525
2.525
2,472
-0.07(-2.77%)
Sep 02, 2021
2.510
2.630
2.510
2.597
212,598
+0.03(+1.05%)
Sep 01, 2021
2.533
2.570
2.500
2.570
1,047,210
+0.09(+3.63%)
Aug 31, 2021
2.550
2.560
2.450
2.480
218,697
-0.02(-0.80%)
Aug 30, 2021
2.500
2.500
2.500
2.500
250
+0.02(+0.81%)
Aug 27, 2021
2.480
2.480
2.480
2.480
216
-0.00(-0.20%)
Aug 24, 2021
2.485
2.485
2.485
5,000
-0.01(-0.30%)
Aug 23, 2021
2.493
2.493
2.493
2.493
42,233
+0.04(+1.73%)
Aug 20, 2021
2.430
2.450
2.400
2.450
177,006
-0.08(-3.28%)
Aug 19, 2021
2.480
2.533
2.400
2.533
2,744
-0.04(-1.44%)
Aug 18, 2021
2.570
2.570
2.570
2.570
30,464
+0.00(+0.00%)
Aug 17, 2021
2.570
2.570
2.570
2.570
232
-0.11(-4.10%)
Aug 16, 2021
2.632
2.680
2.450
2.680
9,059
+0.02(+0.60%)
Aug 13, 2021
2.490
2.664
2.490
2.664
2,246
-0.05(-1.70%)
Aug 12, 2021
2.480
2.710
2.480
2.710
5,060
+0.00(+0.00%)
Aug 11, 2021
2.705
2.710
2.490
2.710
85,707
+0.14(+5.44%)
Aug 10, 2021
2.520
2.570
2.520
2.570
2,541
+0.11(+4.47%)
Aug 09, 2021
2.515
2.570
2.460
2.460
3,433
-0.09(-3.53%)
Aug 06, 2021
2.520
2.550
2.450
2.550
40,106
+0.04(+1.59%)
Aug 05, 2021
2.430
2.510
2.430
2.510
550
+0.08(+3.29%)
Aug 04, 2021
2.400
2.430
2.400
2.430
2,231
-0.07(-2.80%)
Aug 03, 2021
2.395
2.500
2.320
2.500
13,818
+0.10(+3.95%)
Aug 02, 2021
2.405
2.405
2.405
2.405
739
-0.03(-1.03%)
Jul 30, 2021
2.390
2.430
2.390
2.430
10,090
+0.03(+1.38%)
Jul 29, 2021
2.450
2.450
2.397
2.397
279
+0.11(+4.72%)
Jul 27, 2021
2.289
2.289
2.289
5
-0.03(-1.34%)
Jul 26, 2021
2.320
2.320
2.250
2.320
7,998
+0.03(+1.53%)
Jul 23, 2021
2.285
2.285
2.285
2.285
297
+0.06(+2.47%)
Jul 22, 2021
2.290
2.290
2.230
2.230
10,100
+0.11(+5.19%)
Jul 20, 2021
2.120
2.120
2.120
0
-0.06(-2.75%)
Jul 19, 2021
2.250
2.250
2.102
2.180
2,662
-0.19(-8.02%)
Jul 16, 2021
2.290
2.370
2.290
2.370
5,271
+0.01(+0.42%)
Jul 15, 2021
2.360
2.360
2.360
2.360
2,047
-0.12(-4.84%)
Jul 14, 2021
2.442
2.480
2.425
2.480
5,686
+0.11(+4.64%)
Jul 13, 2021
2.342
2.480
2.342
2.370
1,202
-0.02(-1.00%)
Jul 12, 2021
2.390
2.420
2.360
2.394
1,916
+0.02(+0.97%)
Jul 09, 2021
2.350
2.400
2.350
2.371
231,374
+0.08(+3.54%)
Jul 08, 2021
2.290
2.380
2.290
2.290
2,473
-0.09(-3.78%)
Jul 07, 2021
2.365
2.380
2.335
2.380
336,607
+0.01(+0.42%)
Jul 06, 2021
2.345
2.380
2.335
2.370
5,192
+0.05(+2.16%)
Jul 02, 2021
2.375
2.375
2.320
2.320
21,110
+0.00(+0.00%)
Jul 01, 2021
2.320
2.420
2.320
2.320
2,422
-0.03(-1.28%)
Jun 30, 2021
2.350
2.350
2.350
2.350
650
-0.05(-2.08%)
Jun 29, 2021
2.370
2.400
2.370
2.400
600
-0.06(-2.39%)
Jun 28, 2021
2.410
2.460
2.410
2.459
2,496
+0.10(+4.05%)
Jun 25, 2021
2.400
2.400
2.363
2.363
15,860
-0.01(-0.30%)
Jun 22, 2021
2.370
2.370
2.370
0
-0.03(-1.25%)
Jun 21, 2021
2.400
2.400
2.400
2.400
11,825
-0.00(-0.21%)
Jun 18, 2021
2.560
2.560
2.405
2.405
6,831
-0.10(-3.80%)
Jun 16, 2021
2.500
2.500
2.500
0
-0.06(-2.42%)
Jun 15, 2021
2.542
2.562
2.542
2.562
3,568
+0.01(+0.47%)
Jun 14, 2021
2.550
2.550
2.550
2.550
317
-0.10(-3.77%)
Jun 11, 2021
2.640
2.650
2.640
2.650
900
+0.02(+0.88%)
Jun 10, 2021
2.565
2.700
2.565
2.627
3,173
+0.04(+1.62%)
Jun 09, 2021
2.585
2.585
2.585
2.585
400
-0.02(-0.77%)
Jun 08, 2021
2.510
2.605
2.510
2.605
1,980
+0.10(+4.20%)
Jun 07, 2021
2.800
2.800
2.500
2.500
13,061
+0.02(+0.81%)
Jun 04, 2021
2.690
2.770
2.465
2.480
4,598
-0.10(-4.06%)
Jun 03, 2021
2.750
2.750
2.550
2.585
4,717
-0.06(-2.45%)
Jun 02, 2021
2.650
2.650
2.480
2.650
2,268
+0.03(+1.15%)
Jun 01, 2021
2.485
2.620
2.485
2.620
2,885
-0.00(-0.08%)
May 28, 2021
2.622
2.622
2.622
2.622
1,583
+0.01(+0.46%)
May 27, 2021
2.450
2.610
2.450
2.610
44,266
+0.24(+10.13%)
May 26, 2021
2.510
2.510
2.370
2.370
26,595
-0.18(-7.06%)
May 24, 2021
2.550
2.550
2.550
22,560
+0.02(+0.79%)
May 21, 2021
2.530
2.530
2.530
2.530
18,911
+0.02(+0.80%)
May 20, 2021
2.510
2.510
2.510
2.510
64,621
+0.08(+3.21%)
May 19, 2021
2.432
2.432
2.432
2.432
2,082
-0.12(-4.63%)
May 18, 2021
2.620
2.662
2.410
2.550
12,829
+0.05(+2.00%)
May 17, 2021
2.612
2.620
2.370
2.500
13,893
-0.04(-1.57%)
May 14, 2021
2.475
2.540
2.475
2.540
50,309
+0.11(+4.48%)
May 13, 2021
2.610
2.610
2.431
2.431
2,323
-0.07(-2.76%)
May 12, 2021
2.570
2.570
2.500
2.500
5,149
-0.07(-2.76%)
May 11, 2021
2.690
2.690
2.481
2.571
4,023
-0.13(-4.71%)
May 10, 2021
2.530
2.698
2.530
2.698
4,197
+0.18(+7.06%)
May 07, 2021
2.500
2.572
2.460
2.520
4,468
+0.07(+2.86%)
May 05, 2021
2.450
2.450
2.450
78
+0.15(+6.52%)
May 04, 2021
2.400
2.400
2.300
2.300
58,724
-0.12(-4.76%)
May 03, 2021
2.387
2.415
2.387
2.415
15,124
-0.04(-1.43%)
Apr 30, 2021
2.450
2.470
2.420
2.450
15,200
-0.21(-7.79%)
Apr 29, 2021
2.657
2.657
2.657
2.657
25,733
+0.05(+1.80%)
Apr 28, 2021
2.595
2.610
2.595
2.610
2,495
+0.06(+2.35%)
Apr 27, 2021
2.570
2.570
2.550
2.550
5,571
+0.05(+2.00%)
Apr 26, 2021
2.500
2.500
2.500
80
+0.00(+0.00%)
Apr 23, 2021
2.500
2.550
2.500
2.500
51,000
-0.06(-2.34%)
Apr 22, 2021
2.560
2.560
2.560
2
+0.00(+0.00%)
Apr 21, 2021
2.560
2.560
2.560
2.560
512
+0.02(+0.99%)
Apr 20, 2021
2.556
2.556
2.535
2.535
14,421
-0.01(-0.59%)
Apr 19, 2021
2.625
2.650
2.550
2.550
2,329
-0.05(-1.92%)
Apr 16, 2021
2.600
2.600
2.600
2.600
100
+0.03(+1.17%)
Apr 15, 2021
2.570
2.580
2.570
2.570
1,987
+0.02(+0.78%)
Apr 14, 2021
2.450
2.588
2.450
2.550
91,723
-0.04(-1.54%)
Apr 13, 2021
2.590
2.590
2.590
2.590
1,313
+0.02(+0.78%)
Apr 12, 2021
2.510
2.608
2.510
2.570
10,225
+0.04(+1.58%)
Apr 09, 2021
2.650
2.650
2.530
2.530
5,300
+0.05(+2.02%)
Apr 07, 2021
2.480
2.480
2.480
0
-0.06(-2.36%)
Apr 06, 2021
2.620
2.620
2.540
2.540
6,034
-0.06(-2.12%)
Apr 05, 2021
2.595
2.595
2.595
2.595
710
+0.05(+1.76%)
Apr 01, 2021
2.560
2.560
2.525
2.550
110,700
+0.07(+2.82%)
Mar 31, 2021
2.532
2.532
2.480
2.480
20,069
-0.09(-3.50%)
Mar 30, 2021
2.550
2.570
2.500
2.570
11,137
+0.09(+3.63%)
Mar 29, 2021
2.504
2.510
2.480
2.480
37,210
-0.03(-1.20%)
Mar 26, 2021
2.510
2.510
2.510
2.510
111,000
+0.00(+0.20%)
Mar 25, 2021
2.505
2.505
2.505
2.505
1,130
+0.11(+4.81%)
Mar 24, 2021
2.545
2.545
2.390
2.390
139,649
-0.12(-4.82%)
Mar 23, 2021
2.538
2.550
2.511
2.511
4,236
-0.05(-2.11%)
Mar 22, 2021
2.565
2.565
2.565
2.565
858
+0.09(+3.85%)
Mar 19, 2021
2.620
2.620
2.430
2.470
111,800
-0.07(-2.76%)
Mar 18, 2021
2.550
2.584
2.490
2.540
16,282
+0.14(+5.79%)
Mar 17, 2021
2.512
2.512
2.380
2.401
582,328
-0.12(-4.95%)
Mar 16, 2021
2.500
2.526
2.500
2.526
5,196
+0.05(+1.85%)
Mar 15, 2021
2.480
2.480
2.480
2.480
4,055
+0.04(+1.64%)
Mar 12, 2021
2.440
2.440
2.440
2.440
140,700
+0.05(+2.05%)
Mar 11, 2021
2.385
2.430
2.370
2.391
47,046
-0.05(-2.01%)
Mar 10, 2021
2.443
2.450
2.440
2.440
32,992
+0.02(+0.62%)
Mar 09, 2021
2.425
2.425
2.425
2.425
179
+0.03(+1.46%)
Mar 08, 2021
2.390
2.400
2.330
2.390
70,352
+0.05(+2.14%)
Mar 05, 2021
2.380
2.410
2.270
2.340
154,500
+0.09(+4.00%)
Mar 04, 2021
2.325
2.325
2.250
2.250
443,047
-0.07(-3.02%)
Mar 03, 2021
2.278
2.355
2.278
2.320
138,904
+0.12(+5.45%)
Mar 02, 2021
2.190
2.200
2.170
2.200
48,903
+0.01(+0.46%)
Mar 01, 2021
2.200
2.200
2.190
2.190
5,957
-0.08(-3.74%)
Feb 26, 2021
2.233
2.275
2.204
2.275
2,900
+0.12(+5.81%)
Feb 25, 2021
2.280
2.349
2.070
2.150
187,935
-0.13(-5.70%)
Feb 24, 2021
2.210
2.324
2.210
2.280
408,327
+0.08(+3.64%)
Feb 23, 2021
2.190
2.250
2.120
2.200
49,046
+0.08(+3.77%)
Feb 22, 2021
2.150
2.150
2.120
2.120
2,067
-0.00(-0.05%)
Feb 19, 2021
2.145
2.145
2.070
2.121
23,100
+0.05(+2.46%)
Feb 18, 2021
2.180
2.180
1.960
2.070
55,232
-0.11(-5.05%)
Feb 17, 2021
2.135
2.180
2.040
2.180
63,152
+0.16(+7.92%)
Feb 16, 2021
1.990
2.140
1.970
2.020
23,715
+0.00(+0.00%)
Feb 12, 2021
2.015
2.060
2.015
2.020
6,700
+0.05(+2.49%)
Feb 11, 2021
2.000
2.000
1.971
1.971
3,524
-0.05(-2.43%)
Feb 10, 2021
2.000
2.040
2.000
2.020
11,224
-0.02(-0.74%)
Feb 09, 2021
2.000
2.035
2.000
2.035
13,165
+0.04(+1.75%)
Feb 08, 2021
2.000
2.100
2.000
2.000
23,121
-0.06(-2.91%)
Feb 05, 2021
2.000
2.060
2.000
2.060
149,400
+0.15(+7.85%)
Feb 04, 2021
1.910
1.910
1.910
1.910
10,742
+0.01(+0.53%)
Feb 03, 2021
1.900
1.900
1.900
1.900
5,349
+0.02(+1.06%)
Feb 02, 2021
1.959
1.959
1.870
1.880
6,707
-0.01(-0.53%)
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.