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
GX Superincome Preferred ETF
(NY:
SPFF
)
9.200
-0.015 (-0.16%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 7, 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
9.258
9.268
9.239
9.239
40,785
-0.03(-0.37%)
Jan 30, 2024
9.239
9.278
9.229
9.273
34,072
+0.04(+0.48%)
Jan 29, 2024
9.209
9.234
9.180
9.229
73,119
+0.05(+0.53%)
Jan 26, 2024
9.170
9.209
9.165
9.180
57,365
+0.00(+0.00%)
Jan 25, 2024
9.122
9.180
9.112
9.180
56,014
+0.10(+1.13%)
Jan 24, 2024
9.073
9.085
9.063
9.078
58,105
+0.01(+0.16%)
Jan 23, 2024
9.063
9.083
9.053
9.063
35,895
-0.00(-0.05%)
Jan 22, 2024
9.024
9.068
9.024
9.068
36,459
+0.07(+0.81%)
Jan 19, 2024
8.926
9.000
8.899
8.995
41,467
+0.08(+0.88%)
Jan 18, 2024
8.985
8.985
8.878
8.917
231,950
-0.07(-0.76%)
Jan 17, 2024
8.985
8.985
8.965
8.985
53,754
-0.02(-0.22%)
Jan 16, 2024
9.014
9.024
8.985
9.004
24,680
-0.02(-0.22%)
Jan 12, 2024
9.024
9.034
9.005
9.024
34,043
+0.02(+0.17%)
Jan 11, 2024
8.995
9.022
8.985
9.009
168,240
+0.02(+0.27%)
Jan 10, 2024
9.004
9.024
8.965
8.984
33,263
+0.00(+0.04%)
Jan 09, 2024
8.956
8.990
8.926
8.981
415,554
+0.02(+0.28%)
Jan 08, 2024
8.917
8.965
8.888
8.956
99,022
+0.09(+0.99%)
Jan 05, 2024
8.897
8.946
8.868
8.868
81,584
-0.06(-0.66%)
Jan 04, 2024
8.858
8.926
8.858
8.926
93,838
+0.02(+0.22%)
Jan 03, 2024
8.868
8.907
8.800
8.907
60,529
+0.04(+0.44%)
Jan 02, 2024
8.848
8.883
8.848
8.868
48,880
+0.01(+0.11%)
Dec 29, 2023
8.917
8.950
8.858
8.858
135,358
-0.12(-1.30%)
Dec 28, 2023
8.985
9.019
8.946
8.975
47,971
-0.00(-0.03%)
Dec 27, 2023
8.968
8.983
8.949
8.978
59,424
+0.01(+0.16%)
Dec 26, 2023
8.929
8.976
8.929
8.963
54,110
+0.04(+0.43%)
Dec 22, 2023
8.949
8.968
8.910
8.925
83,019
+0.01(+0.06%)
Dec 21, 2023
8.910
8.973
8.900
8.919
76,281
+0.02(+0.22%)
Dec 20, 2023
8.900
8.968
8.895
8.900
150,571
+0.00(+0.00%)
Dec 19, 2023
8.842
8.910
8.842
8.900
141,757
+0.05(+0.60%)
Dec 18, 2023
8.881
8.919
8.755
8.847
147,310
-0.05(-0.60%)
Dec 15, 2023
8.871
8.929
8.871
8.900
93,253
+0.00(+0.00%)
Dec 14, 2023
8.774
8.915
8.774
8.900
137,733
+0.17(+2.00%)
Dec 13, 2023
8.638
8.755
8.619
8.726
101,411
+0.12(+1.34%)
Dec 12, 2023
8.590
8.648
8.580
8.610
102,750
+0.00(+0.01%)
Dec 11, 2023
8.629
8.648
8.570
8.609
64,470
-0.04(-0.50%)
Dec 08, 2023
8.687
8.687
8.619
8.653
104,153
-0.03(-0.38%)
Dec 07, 2023
8.638
8.706
8.629
8.686
80,232
+0.02(+0.21%)
Dec 06, 2023
8.648
8.677
8.580
8.667
42,748
+0.02(+0.22%)
Dec 05, 2023
8.638
8.685
8.619
8.648
60,097
-0.01(-0.16%)
Dec 04, 2023
8.691
8.700
8.613
8.662
46,950
-0.03(-0.34%)
Dec 01, 2023
8.536
8.691
8.536
8.691
51,422
+0.09(+1.05%)
Nov 30, 2023
8.594
8.628
8.575
8.600
35,158
+0.03(+0.36%)
Nov 29, 2023
8.517
8.584
8.517
8.570
35,558
+0.07(+0.87%)
Nov 28, 2023
8.459
8.507
8.459
8.496
33,591
+0.03(+0.35%)
Nov 27, 2023
8.411
8.478
8.393
8.467
34,791
+0.07(+0.78%)
Nov 24, 2023
8.372
8.420
8.372
8.401
16,955
+0.01(+0.11%)
Nov 22, 2023
8.459
8.459
8.363
8.392
67,516
-0.03(-0.34%)
Nov 21, 2023
8.469
8.478
8.420
8.420
46,118
-0.05(-0.63%)
Nov 20, 2023
8.469
8.488
8.463
8.474
47,877
+0.01(+0.17%)
Nov 17, 2023
8.488
8.498
8.459
8.459
52,033
+0.01(+0.06%)
Nov 16, 2023
8.430
8.454
8.420
8.454
50,919
+0.03(+0.34%)
Nov 15, 2023
8.440
8.459
8.402
8.425
53,761
-0.01(-0.17%)
Nov 14, 2023
8.382
8.488
8.382
8.440
80,822
+0.16(+1.98%)
Nov 13, 2023
8.247
8.305
8.199
8.276
90,157
+0.04(+0.47%)
Nov 10, 2023
8.247
8.256
8.208
8.237
50,406
+0.04(+0.47%)
Nov 09, 2023
8.334
8.334
8.199
8.199
41,018
-0.14(-1.73%)
Nov 08, 2023
8.305
8.343
8.295
8.343
47,866
+0.05(+0.58%)
Nov 07, 2023
8.295
8.363
8.285
8.295
85,176
-0.03(-0.35%)
Nov 06, 2023
8.334
8.353
8.305
8.324
53,997
-0.05(-0.58%)
Nov 03, 2023
8.314
8.372
8.314
8.372
209,403
+0.17(+2.07%)
Nov 02, 2023
8.068
8.231
8.068
8.202
53,762
+0.21(+2.64%)
Nov 01, 2023
7.886
8.030
7.886
7.991
70,067
+0.12(+1.52%)
Oct 31, 2023
7.848
7.895
7.848
7.872
30,105
+0.04(+0.55%)
Oct 30, 2023
7.838
7.891
7.819
7.828
41,894
-0.02(-0.24%)
Oct 27, 2023
7.915
7.915
7.819
7.848
583,705
-0.03(-0.37%)
Oct 26, 2023
7.876
7.943
7.876
7.876
143,633
-0.02(-0.26%)
Oct 25, 2023
7.972
7.972
7.895
7.896
38,334
-0.09(-1.12%)
Oct 24, 2023
7.905
7.986
7.905
7.986
40,862
+0.10(+1.27%)
Oct 23, 2023
7.828
7.895
7.819
7.886
54,489
+0.03(+0.37%)
Oct 20, 2023
7.848
7.872
7.780
7.857
34,258
+0.04(+0.55%)
Oct 19, 2023
7.915
7.943
7.814
7.814
67,795
-0.09(-1.15%)
Oct 18, 2023
7.953
7.953
7.886
7.905
32,267
-0.09(-1.08%)
Oct 17, 2023
7.963
8.001
7.943
7.991
56,423
+0.01(+0.12%)
Oct 16, 2023
8.011
8.030
7.934
7.982
94,574
+0.00(+0.00%)
Oct 13, 2023
8.087
8.135
7.972
7.982
61,721
-0.07(-0.84%)
Oct 12, 2023
8.087
8.126
8.039
8.049
22,260
-0.07(-0.83%)
Oct 11, 2023
8.155
8.174
8.097
8.116
144,186
+0.01(+0.12%)
Oct 10, 2023
8.039
8.126
8.039
8.107
38,313
+0.05(+0.60%)
Oct 09, 2023
8.020
8.087
7.992
8.059
49,198
+0.05(+0.60%)
Oct 06, 2023
8.001
8.068
7.972
8.011
59,568
-0.06(-0.71%)
Oct 05, 2023
8.059
8.107
8.059
8.068
40,930
+0.00(+0.00%)
Oct 04, 2023
8.126
8.145
8.068
8.068
64,196
+0.01(+0.10%)
Oct 03, 2023
8.242
8.242
8.041
8.060
87,835
-0.20(-2.37%)
Oct 02, 2023
8.337
8.337
8.251
8.256
40,370
-0.12(-1.41%)
Sep 29, 2023
8.404
8.428
8.374
8.374
37,413
+0.00(+0.05%)
Sep 28, 2023
8.318
8.371
8.299
8.371
108,455
+0.03(+0.40%)
Sep 27, 2023
8.375
8.394
8.299
8.337
96,426
-0.02(-0.23%)
Sep 26, 2023
8.366
8.409
8.318
8.356
69,886
-0.05(-0.57%)
Sep 25, 2023
8.423
8.413
8.394
8.404
56,887
-0.03(-0.34%)
Sep 22, 2023
8.385
8.442
8.337
8.433
150,269
+0.04(+0.45%)
Sep 21, 2023
8.471
8.471
8.394
8.394
74,862
-0.13(-1.54%)
Sep 20, 2023
8.547
8.569
8.525
8.525
79,808
-0.02(-0.20%)
Sep 19, 2023
8.528
8.557
8.499
8.542
34,355
+0.00(+0.06%)
Sep 18, 2023
8.490
8.537
8.461
8.537
47,080
+0.05(+0.57%)
Sep 15, 2023
8.509
8.509
8.480
8.489
27,076
-0.02(-0.22%)
Sep 14, 2023
8.490
8.509
8.471
8.508
128,264
+0.03(+0.38%)
Sep 13, 2023
8.452
8.499
8.428
8.475
41,323
+0.03(+0.32%)
Sep 12, 2023
8.471
8.471
8.421
8.449
62,369
-0.03(-0.37%)
Sep 11, 2023
8.490
8.490
8.404
8.480
90,662
+0.01(+0.17%)
Sep 08, 2023
8.461
8.480
8.452
8.466
208,539
+0.03(+0.40%)
Sep 07, 2023
8.461
8.471
8.433
8.433
37,539
-0.02(-0.28%)
Sep 06, 2023
8.509
8.509
8.452
8.456
31,964
-0.02(-0.19%)
Sep 05, 2023
8.501
8.530
8.463
8.473
31,412
-0.05(-0.56%)
Sep 01, 2023
8.567
8.567
8.501
8.520
59,476
+0.02(+0.20%)
Aug 31, 2023
8.454
8.520
8.454
8.503
40,796
+0.07(+0.78%)
Aug 30, 2023
8.397
8.444
8.397
8.437
86,324
+0.02(+0.25%)
Aug 29, 2023
8.330
8.425
8.330
8.416
66,717
+0.05(+0.65%)
Aug 28, 2023
8.378
8.387
8.349
8.362
80,659
+0.01(+0.16%)
Aug 25, 2023
8.349
8.359
8.292
8.348
34,311
+0.05(+0.56%)
Aug 24, 2023
8.330
8.378
8.302
8.302
47,185
-0.03(-0.40%)
Aug 23, 2023
8.292
8.349
8.291
8.335
103,947
+0.09(+1.07%)
Aug 22, 2023
8.273
8.273
8.226
8.247
40,965
+0.02(+0.25%)
Aug 21, 2023
8.302
8.302
8.207
8.226
70,977
-0.06(-0.69%)
Aug 18, 2023
8.292
8.311
8.264
8.283
45,681
-0.04(-0.46%)
Aug 17, 2023
8.359
8.359
8.283
8.321
138,308
-0.07(-0.79%)
Aug 16, 2023
8.435
8.435
8.349
8.387
116,831
-0.04(-0.51%)
Aug 15, 2023
8.463
8.463
8.425
8.430
56,543
-0.05(-0.62%)
Aug 14, 2023
8.444
8.482
8.436
8.482
119,910
+0.02(+0.22%)
Aug 11, 2023
8.444
8.491
8.368
8.463
231,400
-0.01(-0.11%)
Aug 10, 2023
8.482
8.511
8.459
8.473
34,565
+0.01(+0.11%)
Aug 09, 2023
8.463
8.511
8.463
8.463
107,352
-0.02(-0.27%)
Aug 08, 2023
8.482
8.501
8.444
8.486
42,226
-0.02(-0.23%)
Aug 07, 2023
8.520
8.529
8.492
8.506
54,278
+0.01(+0.11%)
Aug 04, 2023
8.463
8.538
8.454
8.496
40,207
+0.04(+0.50%)
Aug 03, 2023
8.473
8.473
8.435
8.454
63,555
-0.06(-0.69%)
Aug 02, 2023
8.503
8.522
8.456
8.512
96,279
-0.05(-0.54%)
Aug 01, 2023
8.550
8.588
8.531
8.559
63,296
-0.03(-0.40%)
Jul 31, 2023
8.512
8.593
8.512
8.593
63,564
+0.09(+1.02%)
Jul 28, 2023
8.522
8.560
8.503
8.506
44,592
-0.01(-0.08%)
Jul 27, 2023
8.578
8.588
8.503
8.512
63,226
-0.06(-0.75%)
Jul 26, 2023
8.503
8.578
8.503
8.577
38,768
+0.09(+1.08%)
Jul 25, 2023
8.484
8.494
8.465
8.486
28,191
+0.00(+0.02%)
Jul 24, 2023
8.503
8.522
8.465
8.484
87,330
+0.02(+0.23%)
Jul 21, 2023
8.475
8.503
8.456
8.465
34,395
+0.01(+0.09%)
Jul 20, 2023
8.465
8.494
8.437
8.457
51,130
-0.05(-0.54%)
Jul 19, 2023
8.484
8.520
8.475
8.503
52,656
+0.06(+0.68%)
Jul 18, 2023
8.390
8.456
8.390
8.445
87,519
+0.05(+0.64%)
Jul 17, 2023
8.512
8.550
8.366
8.392
60,566
-0.12(-1.38%)
Jul 14, 2023
8.588
8.626
8.503
8.509
82,808
-0.03(-0.37%)
Jul 13, 2023
8.560
8.597
8.541
8.541
39,204
-0.00(-0.06%)
Jul 12, 2023
8.569
8.569
8.538
8.546
78,641
+0.03(+0.36%)
Jul 11, 2023
8.475
8.531
8.475
8.515
66,473
+0.04(+0.51%)
Jul 10, 2023
8.437
8.531
8.437
8.471
118,118
+0.02(+0.26%)
Jul 07, 2023
8.361
8.456
8.361
8.449
114,771
+0.08(+0.93%)
Jul 06, 2023
8.465
8.494
8.324
8.371
49,181
-0.14(-1.60%)
Jul 05, 2023
8.514
8.571
8.505
8.507
104,159
-0.03(-0.36%)
Jul 03, 2023
8.449
8.538
8.449
8.538
72,334
+0.05(+0.61%)
Jun 30, 2023
8.430
8.486
8.430
8.486
70,541
+0.07(+0.78%)
Jun 29, 2023
8.449
8.467
8.392
8.421
36,904
-0.02(-0.22%)
Jun 28, 2023
8.439
8.467
8.430
8.439
67,883
-0.00(-0.01%)
Jun 27, 2023
8.420
8.458
8.420
8.440
59,782
+0.00(+0.01%)
Jun 26, 2023
8.430
8.477
8.420
8.439
90,607
+0.04(+0.45%)
Jun 23, 2023
8.383
8.420
8.355
8.402
72,796
+0.02(+0.22%)
Jun 22, 2023
8.411
8.411
8.355
8.383
86,269
-0.01(-0.17%)
Jun 21, 2023
8.383
8.439
8.345
8.397
131,440
+0.01(+0.07%)
Jun 20, 2023
8.420
8.439
8.373
8.391
65,062
-0.02(-0.23%)
Jun 16, 2023
8.411
8.444
8.402
8.411
80,809
+0.00(+0.00%)
Jun 15, 2023
8.383
8.420
8.383
8.411
73,670
+0.03(+0.31%)
Jun 14, 2023
8.458
8.477
8.369
8.385
71,983
-0.08(-0.98%)
Jun 13, 2023
8.477
8.496
8.439
8.467
70,545
+0.02(+0.28%)
Jun 12, 2023
8.524
8.524
8.413
8.444
89,136
-0.03(-0.33%)
Jun 09, 2023
8.505
8.552
8.463
8.472
61,920
-0.01(-0.16%)
Jun 08, 2023
8.496
8.510
8.458
8.486
66,929
-0.03(-0.33%)
Jun 07, 2023
8.533
8.561
8.506
8.515
52,977
-0.01(-0.09%)
Jun 06, 2023
8.496
8.542
8.486
8.522
64,440
+0.01(+0.15%)
Jun 05, 2023
8.529
8.561
8.467
8.510
37,582
-0.03(-0.41%)
Jun 02, 2023
8.442
8.544
8.423
8.544
104,686
+0.12(+1.44%)
Jun 01, 2023
8.348
8.423
8.348
8.423
61,082
+0.07(+0.78%)
May 31, 2023
8.367
8.372
8.320
8.358
65,480
-0.02(-0.22%)
May 30, 2023
8.339
8.386
8.274
8.376
140,278
+0.11(+1.31%)
May 26, 2023
8.227
8.283
8.134
8.268
60,123
+0.06(+0.79%)
May 25, 2023
8.245
8.264
8.171
8.203
63,728
-0.06(-0.73%)
May 24, 2023
8.236
8.264
8.217
8.264
93,655
+0.00(+0.00%)
May 23, 2023
8.208
8.283
8.194
8.264
48,622
+0.02(+0.23%)
May 22, 2023
8.189
8.245
8.171
8.245
39,088
+0.05(+0.59%)
May 19, 2023
8.217
8.217
8.124
8.197
48,258
+0.01(+0.15%)
May 18, 2023
8.152
8.217
8.143
8.185
39,177
-0.00(-0.06%)
May 17, 2023
8.031
8.189
7.984
8.189
66,637
+0.20(+2.45%)
May 16, 2023
8.068
8.082
7.993
7.993
76,797
-0.09(-1.15%)
May 15, 2023
8.077
8.124
8.031
8.087
125,424
+0.03(+0.34%)
May 12, 2023
8.077
8.115
8.031
8.060
127,739
-0.04(-0.45%)
May 11, 2023
8.124
8.143
8.059
8.096
55,407
-0.03(-0.34%)
May 10, 2023
8.105
8.143
8.087
8.124
47,416
+0.07(+0.93%)
May 09, 2023
8.096
8.110
8.012
8.049
57,881
-0.05(-0.58%)
May 08, 2023
8.143
8.171
8.096
8.096
67,338
-0.02(-0.23%)
May 05, 2023
8.161
8.189
8.105
8.115
101,389
+0.14(+1.82%)
May 04, 2023
8.199
8.199
7.965
7.970
153,120
-0.25(-3.01%)
May 03, 2023
8.404
8.404
8.217
8.217
207,126
-0.16(-1.92%)
May 02, 2023
8.490
8.499
8.322
8.378
138,585
-0.12(-1.42%)
May 01, 2023
8.582
8.601
8.499
8.499
72,723
-0.12(-1.40%)
Apr 28, 2023
8.573
8.638
8.573
8.620
113,506
+0.02(+0.22%)
Apr 27, 2023
8.517
8.610
8.517
8.601
106,203
+0.11(+1.31%)
Apr 26, 2023
8.545
8.582
8.490
8.490
88,299
-0.09(-1.08%)
Apr 25, 2023
8.685
8.685
8.564
8.582
262,917
-0.13(-1.49%)
Apr 24, 2023
8.685
8.712
8.657
8.712
55,807
+0.05(+0.60%)
Apr 21, 2023
8.605
8.675
8.592
8.661
45,512
+0.01(+0.16%)
Apr 20, 2023
8.573
8.657
8.573
8.647
743,184
+0.02(+0.22%)
Apr 19, 2023
8.582
8.629
8.582
8.629
72,080
+0.00(+0.00%)
Apr 18, 2023
8.638
8.638
8.582
8.629
72,623
+0.01(+0.11%)
Apr 17, 2023
8.610
8.657
8.564
8.620
58,140
-0.01(-0.11%)
Apr 14, 2023
8.620
8.657
8.582
8.629
98,356
+0.03(+0.32%)
Apr 13, 2023
8.555
8.620
8.555
8.601
83,536
+0.01(+0.11%)
Apr 12, 2023
8.610
8.638
8.534
8.592
95,252
+0.01(+0.11%)
Apr 11, 2023
8.499
8.582
8.471
8.582
56,494
+0.06(+0.65%)
Apr 10, 2023
8.480
8.541
8.471
8.527
146,888
-0.02(-0.22%)
Apr 06, 2023
8.462
8.545
8.462
8.545
147,312
+0.04(+0.44%)
Apr 05, 2023
8.545
8.545
8.490
8.508
189,237
-0.01(-0.16%)
Apr 04, 2023
8.577
8.584
8.513
8.522
114,540
-0.06(-0.75%)
Apr 03, 2023
8.661
8.661
8.522
8.587
113,461
-0.07(-0.85%)
Mar 31, 2023
8.624
8.688
8.624
8.661
251,330
+0.03(+0.33%)
Mar 30, 2023
8.633
8.633
8.559
8.632
55,701
+0.04(+0.42%)
Mar 29, 2023
8.541
8.614
8.522
8.596
62,732
+0.07(+0.87%)
Mar 28, 2023
8.513
8.596
8.457
8.522
96,809
+0.06(+0.76%)
Mar 27, 2023
8.485
8.559
8.448
8.457
96,587
+0.08(+0.99%)
Mar 24, 2023
8.374
8.421
8.337
8.374
92,427
-0.01(-0.11%)
Mar 23, 2023
8.522
8.611
8.384
8.384
124,579
-0.13(-1.52%)
Mar 22, 2023
8.559
8.614
8.513
8.513
112,577
-0.06(-0.70%)
Mar 21, 2023
8.513
8.577
8.494
8.573
98,510
+0.20(+2.37%)
Mar 20, 2023
8.384
8.471
8.337
8.374
289,205
+0.02(+0.22%)
Mar 17, 2023
8.559
8.559
8.356
8.356
81,170
-0.25(-2.90%)
Mar 16, 2023
8.411
8.642
8.391
8.605
575,196
+0.16(+1.86%)
Mar 15, 2023
8.522
8.539
8.374
8.448
80,833
-0.21(-2.45%)
Mar 14, 2023
8.531
8.754
8.531
8.661
464,418
+0.26(+3.08%)
Mar 13, 2023
8.688
8.753
8.310
8.402
309,255
-0.49(-5.50%)
Mar 10, 2023
9.085
9.085
8.845
8.891
202,623
-0.21(-2.33%)
Mar 09, 2023
9.316
9.316
9.099
9.103
175,480
-0.20(-2.19%)
Mar 08, 2023
9.288
9.316
9.279
9.307
79,218
+0.03(+0.30%)
Mar 07, 2023
9.353
9.353
9.270
9.279
33,665
-0.06(-0.69%)
Mar 06, 2023
9.372
9.381
9.335
9.344
113,158
-0.02(-0.20%)
Mar 03, 2023
9.335
9.364
9.325
9.362
30,168
+0.05(+0.55%)
Mar 02, 2023
9.321
9.321
9.229
9.311
104,743
-0.01(-0.10%)
Mar 01, 2023
9.367
9.367
9.302
9.321
41,291
-0.06(-0.59%)
Feb 28, 2023
9.321
9.376
9.284
9.376
97,950
+0.04(+0.44%)
Feb 27, 2023
9.348
9.359
9.311
9.334
57,541
-0.00(-0.05%)
Feb 24, 2023
9.321
9.339
9.284
9.339
177,455
-0.03(-0.29%)
Feb 23, 2023
9.321
9.376
9.293
9.367
83,766
+0.07(+0.79%)
Feb 22, 2023
9.229
9.302
9.229
9.293
72,648
+0.08(+0.90%)
Feb 21, 2023
9.339
9.339
9.206
9.210
57,272
-0.13(-1.38%)
Feb 17, 2023
9.367
9.367
9.275
9.339
313,393
-0.01(-0.10%)
Feb 16, 2023
9.385
9.385
9.330
9.348
154,150
-0.08(-0.88%)
Feb 15, 2023
9.413
9.431
9.378
9.431
223,281
+0.03(+0.34%)
Feb 14, 2023
9.376
9.422
9.330
9.399
113,549
+0.03(+0.34%)
Feb 13, 2023
9.330
9.403
9.330
9.367
75,886
+0.01(+0.10%)
Feb 10, 2023
9.293
9.367
9.293
9.357
127,226
+0.05(+0.49%)
Feb 09, 2023
9.477
9.477
9.311
9.311
51,159
-0.10(-1.07%)
Feb 08, 2023
9.385
9.413
9.334
9.413
200,386
+0.06(+0.60%)
Feb 07, 2023
9.357
9.393
9.302
9.356
117,871
-0.02(-0.20%)
Feb 06, 2023
9.413
9.416
9.339
9.376
102,136
-0.03(-0.29%)
Feb 03, 2023
9.550
9.550
9.403
9.403
95,191
-0.15(-1.59%)
Feb 02, 2023
9.573
9.573
9.533
9.555
90,919
+0.06(+0.67%)
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.