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
Malayan Banking Berhad
(OP:
MLYBY
)
4.900
UNCHANGED
Streaming Delayed Price
Updated: 3:30 PM EDT, May 30, 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 29, 2021
4.380
4.380
4.380
87
+0.00(+0.00%)
Jan 28, 2021
4.580
4.580
4.380
4.380
885
-0.32(-6.81%)
Jan 26, 2021
4.700
4.700
4.700
0
+0.00(+0.00%)
Jan 22, 2021
4.700
4.700
4.700
0
+0.45(+10.59%)
Jan 20, 2021
4.250
4.250
4.250
0
-0.06(-1.39%)
Jan 19, 2021
4.310
4.310
4.310
45
+0.00(+0.00%)
Jan 15, 2021
4.310
4.310
4.310
137
+0.00(+0.00%)
Jan 14, 2021
4.310
4.310
4.310
15
+0.00(+0.00%)
Jan 13, 2021
4.310
4.310
4.310
18
+0.00(+0.00%)
Jan 12, 2021
4.310
4.310
4.310
43
+0.00(+0.00%)
Jan 11, 2021
4.320
4.320
4.310
4.310
566
-0.02(-0.46%)
Jan 08, 2021
4.330
4.330
4.330
35
+0.00(+0.00%)
Jan 07, 2021
4.330
4.330
4.330
4.330
482
+0.73(+20.28%)
Jan 06, 2021
3.760
3.760
3.560
3.600
7,872
+0.05(+1.41%)
Jan 05, 2021
3.450
4.140
3.450
3.550
1,683
-0.74(-17.25%)
Jan 04, 2021
4.290
4.290
4.290
56
+0.00(+0.00%)
Dec 31, 2020
4.290
4.290
4.290
270
+0.19(+4.63%)
Dec 30, 2020
3.900
4.100
3.900
4.100
270
-0.08(-2.03%)
Dec 29, 2020
4.185
4.185
4.185
25
+0.00(+0.00%)
Dec 28, 2020
4.185
4.185
4.185
4.185
392
-0.16(-3.57%)
Dec 24, 2020
4.340
4.340
4.340
4.340
300
+0.50(+13.02%)
Dec 23, 2020
3.840
3.840
3.840
1
+0.00(+0.00%)
Dec 22, 2020
3.840
4.040
3.840
3.840
1,533
-0.57(-12.93%)
Dec 21, 2020
4.370
4.410
4.360
4.410
5,990
-0.01(-0.23%)
Dec 18, 2020
4.420
4.420
4.420
4.420
22,400
+0.17(+4.12%)
Dec 17, 2020
4.245
4.245
4.245
60
+0.00(+0.00%)
Dec 16, 2020
4.245
4.550
4.245
4.245
6,030
-0.01(-0.24%)
Dec 15, 2020
4.255
4.255
4.255
44
+0.00(+0.00%)
Dec 14, 2020
4.360
4.360
4.255
4.255
1,266
+0.33(+8.55%)
Dec 11, 2020
4.350
4.350
3.920
3.920
1,200
-0.44(-10.09%)
Dec 10, 2020
4.360
4.360
4.360
4.360
760
+0.45(+11.51%)
Dec 09, 2020
3.910
3.910
3.910
460,216
+0.00(+0.00%)
Dec 08, 2020
3.960
4.090
3.850
3.910
22,285
-0.16(-3.93%)
Dec 07, 2020
4.070
4.070
4.070
82
+0.00(+0.00%)
Dec 04, 2020
4.070
4.070
4.070
117
+0.00(+0.00%)
Dec 02, 2020
4.070
4.070
4.070
0
-0.42(-9.35%)
Nov 30, 2020
4.490
4.490
4.490
0
-0.10(-2.18%)
Nov 25, 2020
4.590
4.590
4.590
0
+0.00(+0.00%)
Nov 24, 2020
4.590
4.590
4.590
3
+0.00(+0.00%)
Nov 20, 2020
4.590
4.590
4.590
0
+0.00(+0.00%)
Nov 19, 2020
4.590
4.590
4.590
4.590
1,400
+0.61(+15.33%)
Nov 18, 2020
3.980
3.980
3.980
56
+0.00(+0.00%)
Nov 17, 2020
3.980
3.980
3.980
63
+0.00(+0.00%)
Nov 16, 2020
3.900
3.980
3.900
3.980
428
+0.03(+0.76%)
Nov 13, 2020
3.950
3.950
3.950
51
+0.00(+0.00%)
Nov 12, 2020
3.950
3.950
3.950
64
+0.00(+0.00%)
Nov 11, 2020
3.950
3.950
3.950
1
+0.00(+0.00%)
Nov 10, 2020
3.950
3.950
3.950
54
+0.00(+0.00%)
Nov 09, 2020
3.950
3.950
3.950
11
+0.00(+0.00%)
Nov 06, 2020
3.950
3.950
3.950
1
+0.00(+0.00%)
Nov 05, 2020
3.950
3.950
3.950
10
+0.00(+0.00%)
Nov 04, 2020
3.950
3.950
3.950
2
+0.00(+0.00%)
Nov 03, 2020
3.950
3.950
3.950
64
+0.00(+0.00%)
Nov 02, 2020
3.950
3.950
3.950
8
+0.00(+0.00%)
Oct 30, 2020
3.950
3.950
3.950
3.950
100
+0.40(+11.27%)
Oct 29, 2020
3.550
3.550
3.550
66
+0.00(+0.00%)
Oct 28, 2020
3.550
3.550
3.550
3.550
311
-0.03(-0.70%)
Oct 27, 2020
3.450
3.575
3.450
3.575
3,746
+0.01(+0.14%)
Oct 26, 2020
3.570
3.570
3.570
110
+0.00(+0.00%)
Oct 23, 2020
3.570
3.570
3.570
3.570
1,200
+0.12(+3.63%)
Oct 22, 2020
3.445
3.445
3.445
1
+0.00(+0.00%)
Oct 21, 2020
3.445
3.445
3.445
3.445
838
-0.06(-1.57%)
Oct 20, 2020
3.500
3.500
3.500
15
+0.00(+0.00%)
Oct 19, 2020
3.500
3.500
3.500
3.500
131
+0.10(+2.94%)
Oct 15, 2020
3.400
3.400
3.400
0
-0.56(-14.14%)
Oct 14, 2020
3.960
3.960
3.960
1
+0.00(+0.00%)
Oct 13, 2020
3.380
3.960
3.380
3.960
1,387
+0.24(+6.45%)
Oct 12, 2020
3.550
3.720
3.550
3.720
529
-0.36(-8.72%)
Oct 07, 2020
4.075
4.075
4.075
0
-0.05(-1.20%)
Oct 06, 2020
4.125
4.125
4.125
4.125
256
+0.71(+20.97%)
Oct 05, 2020
3.540
3.540
3.390
3.410
610
+0.00(+0.00%)
Oct 02, 2020
3.610
3.610
3.410
3.410
300
-0.56(-14.11%)
Sep 30, 2020
3.970
3.970
3.970
0
+0.36(+9.97%)
Sep 29, 2020
3.380
3.980
3.380
3.610
1,791
+0.22(+6.49%)
Sep 28, 2020
3.390
3.390
3.390
3.390
167
+0.04(+1.04%)
Sep 25, 2020
3.355
3.355
3.355
33
+0.00(+0.00%)
Sep 24, 2020
3.355
3.355
3.355
7
+0.00(+0.00%)
Sep 23, 2020
3.355
3.355
3.355
35
+0.00(+0.00%)
Sep 22, 2020
3.355
3.355
3.355
3.355
257
-0.35(-9.32%)
Sep 21, 2020
3.700
3.700
3.700
3.700
113
+0.00(+0.00%)
Sep 18, 2020
3.700
3.700
3.700
3.700
1,000
-0.05(-1.33%)
Sep 17, 2020
3.750
3.750
3.750
3.750
43,705
+0.62(+19.81%)
Sep 16, 2020
3.130
3.130
3.130
36
+0.00(+0.00%)
Sep 14, 2020
3.130
3.130
3.130
0
-0.02(-0.63%)
Sep 11, 2020
3.320
3.990
3.120
3.150
3,000
-0.74(-19.02%)
Sep 10, 2020
3.890
3.890
3.890
117
+0.00(+0.00%)
Sep 09, 2020
3.890
3.890
3.890
3.890
166
+0.24(+6.58%)
Sep 04, 2020
3.650
3.650
3.650
0
+0.00(+0.00%)
Sep 03, 2020
3.635
3.650
3.635
3.650
270
+0.41(+12.65%)
Sep 02, 2020
3.447
3.450
3.240
3.240
3,133
-2.03(-38.52%)
Sep 01, 2020
5.270
5.270
5.270
57
+0.00(+0.00%)
Aug 31, 2020
5.270
5.270
5.270
51
+0.00(+0.00%)
Aug 28, 2020
5.270
5.270
5.270
97
+0.00(+0.00%)
Aug 27, 2020
3.950
5.500
3.950
5.270
3,662
+1.13(+27.29%)
Aug 25, 2020
4.140
4.140
4.140
0
+0.85(+25.84%)
Aug 24, 2020
3.490
3.490
3.290
3.290
4,691
-0.22(-6.27%)
Aug 21, 2020
3.510
3.510
3.510
1
+0.00(+0.00%)
Aug 20, 2020
3.731
3.731
3.510
3.510
3,829
-0.21(-5.65%)
Aug 19, 2020
3.720
3.720
3.720
5
+0.00(+0.00%)
Aug 18, 2020
3.720
3.720
3.720
6
+0.00(+0.00%)
Aug 17, 2020
4.133
4.133
3.720
3.720
2,807
+0.22(+6.29%)
Aug 14, 2020
3.500
3.500
3.500
3.500
200
-0.69(-16.47%)
Aug 13, 2020
4.190
4.190
4.190
4.190
229
+0.49(+13.24%)
Aug 12, 2020
3.700
3.700
3.300
3.700
17,344
+0.13(+3.64%)
Aug 11, 2020
3.590
3.590
3.570
3.570
5,444
-0.24(-6.18%)
Aug 10, 2020
3.805
3.805
3.805
268
+0.00(+0.00%)
Aug 07, 2020
3.805
3.805
3.805
6
+0.00(+0.00%)
Aug 06, 2020
3.970
3.970
3.590
3.805
2,651
-0.17(-4.40%)
Aug 05, 2020
3.400
3.980
3.400
3.980
27,891
-0.01(-0.25%)
Aug 04, 2020
3.990
3.990
3.990
3.990
175
-0.06(-1.48%)
Aug 03, 2020
4.250
4.250
3.791
4.050
3,314
-0.20(-4.71%)
Jul 31, 2020
4.250
4.250
4.250
4.250
100
+0.55(+14.94%)
Jul 30, 2020
3.697
3.697
3.697
69
+0.00(+0.00%)
Jul 27, 2020
3.697
3.697
3.697
0
+0.00(+0.00%)
Jul 24, 2020
4.250
4.250
3.600
3.697
600
+0.59(+18.89%)
Jul 22, 2020
3.110
3.110
3.110
0
-1.02(-24.61%)
Jul 21, 2020
4.125
4.125
4.125
4.125
162
-1.08(-20.67%)
Jul 20, 2020
4.350
5.200
4.350
5.200
871
+1.48(+39.88%)
Jul 17, 2020
4.400
4.400
3.717
3.717
600
-0.48(-11.49%)
Jul 16, 2020
3.745
4.200
3.745
4.200
1,816
-0.05(-1.18%)
Jul 15, 2020
4.350
4.350
4.250
4.250
480
-0.10(-2.30%)
Jul 14, 2020
4.350
4.350
4.350
4.350
204
-0.51(-10.42%)
Jul 09, 2020
4.856
4.856
4.856
0
-0.54(-10.07%)
Jul 08, 2020
4.300
5.400
4.290
5.400
1,532
+0.98(+22.17%)
Jul 07, 2020
4.420
4.420
4.420
4.420
166
-1.08(-19.64%)
Jul 06, 2020
3.160
5.500
3.160
5.500
9,825
+0.70(+14.58%)
Jul 02, 2020
3.750
5.000
3.750
4.800
1,900
-0.19(-3.81%)
Jul 01, 2020
4.790
4.990
4.790
4.990
476
+0.03(+0.60%)
Jun 30, 2020
4.680
4.960
4.680
4.960
384
+0.43(+9.49%)
Jun 29, 2020
4.780
4.780
4.530
4.530
1,386
+0.25(+5.84%)
Jun 26, 2020
3.960
4.626
3.960
4.280
1,500
-1.50(-25.95%)
Jun 25, 2020
4.262
7.740
3.860
5.780
132,179
+0.48(+9.06%)
Jun 24, 2020
3.772
13.79
3.630
5.300
9,950
+1.63(+44.41%)
Jun 23, 2020
3.580
4.227
3.580
3.670
6,724
-0.47(-11.35%)
Jun 22, 2020
4.140
4.140
4.140
4.140
500
+0.14(+3.50%)
Jun 19, 2020
4.080
4.080
3.950
4.000
3,100
+0.31(+8.40%)
Jun 18, 2020
3.550
3.690
3.550
3.690
204,392
+0.14(+3.94%)
Jun 17, 2020
3.550
3.550
3.550
3.550
405
+0.09(+2.60%)
Jun 16, 2020
3.460
3.460
3.460
3.460
213
-0.02(-0.57%)
Jun 15, 2020
3.620
3.668
3.420
3.480
2,555
-0.03(-0.85%)
Jun 11, 2020
3.510
3.510
3.510
0
+0.00(+0.00%)
Jun 10, 2020
3.610
3.610
3.510
3.510
300,027
-0.53(-13.12%)
Jun 09, 2020
4.040
4.040
4.040
50
+0.00(+0.00%)
Jun 08, 2020
3.835
4.040
3.835
4.040
289
+0.05(+1.25%)
Jun 05, 2020
3.990
3.990
3.990
3.990
1,000
+0.06(+1.53%)
Jun 04, 2020
3.930
3.930
3.930
4
+0.00(+0.00%)
Jun 03, 2020
3.870
3.930
3.870
3.930
631
+0.38(+10.70%)
Jun 02, 2020
3.550
3.550
3.550
13
+0.00(+0.00%)
Jun 01, 2020
3.550
3.550
3.550
3.550
189
+0.11(+3.20%)
May 22, 2020
3.440
3.440
3.440
0
+0.00(+0.00%)
May 20, 2020
3.440
3.440
3.440
0
+0.04(+1.06%)
May 19, 2020
3.404
3.404
3.404
3.404
228
+0.07(+2.19%)
May 15, 2020
3.331
3.331
3.331
0
+0.22(+7.11%)
May 14, 2020
3.595
3.595
3.110
3.110
1,069
-0.47(-13.13%)
May 13, 2020
3.560
3.580
3.560
3.580
27,115
+0.43(+13.65%)
May 12, 2020
3.150
3.150
3.150
3.150
182
-0.06(-1.87%)
May 11, 2020
3.310
3.530
3.210
3.210
18,157
-0.39(-10.83%)
May 08, 2020
3.600
3.600
3.600
87
+0.00(+0.00%)
May 07, 2020
3.600
3.600
3.600
3.600
15,166
+0.00(+0.00%)
May 06, 2020
3.530
3.600
3.530
3.600
922
+0.10(+2.86%)
May 05, 2020
3.280
3.700
3.230
3.500
19,922
+0.20(+6.06%)
May 04, 2020
3.580
3.580
3.250
3.300
19,121
-0.19(-5.44%)
May 01, 2020
3.370
3.490
3.270
3.490
3,100
+0.03(+0.87%)
Apr 30, 2020
3.460
3.460
3.460
3.460
385
-0.03(-0.86%)
Apr 29, 2020
3.490
3.490
3.490
3.490
104
+0.23(+7.19%)
Apr 27, 2020
3.256
3.256
3.256
0
-0.34(-9.56%)
Apr 24, 2020
3.600
3.600
3.600
80
+0.00(+0.00%)
Apr 23, 2020
3.600
3.600
3.600
2
+0.00(+0.00%)
Apr 22, 2020
3.600
3.600
3.600
50
+0.00(+0.00%)
Apr 21, 2020
3.600
3.600
3.600
52
+0.00(+0.00%)
Apr 20, 2020
3.588
3.600
3.588
3.600
3,963
+0.13(+3.75%)
Apr 17, 2020
3.470
3.470
3.470
30
+0.00(+0.00%)
Apr 16, 2020
3.615
3.615
3.410
3.470
1,167
-0.02(-0.57%)
Apr 15, 2020
3.630
3.630
3.490
3.490
732
-0.36(-9.35%)
Apr 14, 2020
3.850
3.850
3.850
3.850
206
+0.35(+9.87%)
Apr 13, 2020
3.640
3.640
3.360
3.504
8,682
+0.31(+9.84%)
Apr 09, 2020
3.240
3.587
3.180
3.190
53,200
-0.54(-14.41%)
Apr 08, 2020
3.727
3.727
3.727
47
+0.00(+0.00%)
Apr 07, 2020
3.727
3.727
3.727
3.727
123
+0.49(+15.03%)
Apr 03, 2020
3.240
3.240
3.240
0
-0.38(-10.50%)
Apr 01, 2020
3.620
3.620
3.620
0
+0.00(+0.00%)
Mar 31, 2020
3.620
3.620
3.620
3.620
1,233
+0.13(+3.72%)
Mar 30, 2020
3.455
3.490
3.380
3.490
31,440
+0.11(+3.25%)
Mar 27, 2020
3.210
3.380
3.210
3.380
1,300
-0.13(-3.70%)
Mar 26, 2020
3.160
3.160
3.510
1,060
+0.35(+11.08%)
Mar 25, 2020
3.160
3.210
3.160
3.160
4,973
+0.02(+0.64%)
Mar 24, 2020
3.250
3.600
3.140
3.140
19,386
+0.20(+6.80%)
Mar 23, 2020
2.890
3.065
2.890
2.940
12,040
-0.14(-4.55%)
Mar 20, 2020
3.425
3.425
3.080
3.080
32,600
-0.05(-1.75%)
Mar 19, 2020
2.920
3.135
2.920
3.135
630
+0.13(+4.50%)
Mar 18, 2020
3.380
3.380
3.000
3.000
494
+0.00(+0.00%)
Mar 17, 2020
3.000
3.000
3.000
3.000
279
-0.56(-15.73%)
Mar 16, 2020
3.170
3.560
3.170
3.560
577
-0.02(-0.56%)
Mar 13, 2020
3.580
3.580
3.530
3.580
9,300
-0.09(-2.45%)
Mar 11, 2020
3.670
3.670
3.670
0
-0.32(-8.02%)
Mar 10, 2020
3.690
3.990
3.690
3.990
2,078
+0.39(+10.83%)
Mar 09, 2020
3.805
3.805
3.600
3.600
598
-0.51(-12.41%)
Mar 06, 2020
4.110
4.110
4.110
91
+0.00(+0.00%)
Mar 05, 2020
4.230
4.240
4.110
4.110
13,364
+0.10(+2.49%)
Mar 04, 2020
4.116
4.116
4.010
4.010
619
+0.13(+3.30%)
Mar 03, 2020
3.870
3.882
3.870
3.882
439
+0.04(+1.09%)
Mar 02, 2020
3.840
3.840
3.840
3.840
508
-0.14(-3.52%)
Feb 28, 2020
3.980
3.980
3.980
3.980
500
+0.07(+1.79%)
Feb 27, 2020
3.860
3.910
3.860
3.910
397
-0.03(-0.76%)
Feb 26, 2020
3.940
3.940
3.940
3.940
211
-0.04(-1.01%)
Feb 25, 2020
3.885
3.980
3.885
3.980
437
+0.06(+1.53%)
Feb 24, 2020
3.930
3.970
3.700
3.920
2,717
-0.08(-2.00%)
Feb 21, 2020
4.030
4.050
4.000
4.000
2,900
-0.03(-0.74%)
Feb 20, 2020
4.030
4.030
4.030
4.030
213
-0.20(-4.73%)
Feb 19, 2020
4.230
4.230
4.230
81
+0.00(+0.00%)
Feb 18, 2020
4.230
4.230
4.230
4
+0.00(+0.00%)
Feb 14, 2020
4.230
4.230
4.230
9
+0.00(+0.00%)
Feb 11, 2020
4.230
4.230
4.230
0
+0.01(+0.23%)
Feb 07, 2020
4.221
4.221
4.221
0
+0.05(+1.21%)
Feb 06, 2020
4.170
4.170
4.170
72
+0.00(+0.00%)
Feb 05, 2020
4.120
4.170
4.120
4.170
902
-0.07(-1.65%)
Feb 04, 2020
4.070
4.240
4.070
4.240
980
+0.12(+2.91%)
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.