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
Energy Transfer LP
(NY:
ET
)
15.67
+0.13 (+0.84%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 31, 2022
10.70
11.02
10.63
10.89
29,794,056
+0.20(+1.92%)
Oct 28, 2022
10.63
10.71
10.46
10.69
21,190,254
+0.08(+0.72%)
Oct 27, 2022
10.63
10.72
10.59
10.61
24,016,448
+0.14(+1.30%)
Oct 26, 2022
10.43
10.64
10.34
10.48
33,917,840
+0.20(+1.99%)
Oct 25, 2022
10.31
10.48
10.22
10.27
17,704,308
-0.03(-0.25%)
Oct 24, 2022
10.31
10.39
10.25
10.30
16,562,699
-0.02(-0.16%)
Oct 21, 2022
10.19
10.34
10.08
10.31
20,836,276
+0.17(+1.68%)
Oct 20, 2022
10.12
10.29
10.05
10.14
20,099,760
+0.01(+0.08%)
Oct 19, 2022
9.998
10.17
9.989
10.13
19,083,940
+0.08(+0.76%)
Oct 18, 2022
10.05
10.21
9.938
10.06
25,540,964
+0.08(+0.77%)
Oct 17, 2022
9.913
9.998
9.785
9.981
15,253,982
+0.20(+2.01%)
Oct 14, 2022
9.921
10.01
9.776
9.785
14,391,427
-0.20(-2.05%)
Oct 13, 2022
9.657
10.02
9.559
9.989
25,596,502
+0.18(+1.83%)
Oct 12, 2022
9.759
9.844
9.674
9.810
11,857,476
-0.03(-0.26%)
Oct 11, 2022
9.529
9.955
9.452
9.836
18,913,580
+0.16(+1.68%)
Oct 10, 2022
9.768
9.930
9.631
9.674
15,125,191
-0.17(-1.73%)
Oct 07, 2022
9.844
9.951
9.751
9.844
17,876,448
-0.01(-0.09%)
Oct 06, 2022
10.03
10.11
9.785
9.853
19,983,892
-0.26(-2.53%)
Oct 05, 2022
9.896
10.21
9.716
10.11
25,045,608
+0.10(+1.02%)
Oct 04, 2022
9.827
10.07
9.815
10.01
22,595,084
+0.33(+3.44%)
Oct 03, 2022
9.657
9.768
9.489
9.674
29,105,760
+0.26(+2.81%)
Sep 30, 2022
9.307
9.520
9.183
9.409
22,190,556
+0.05(+0.55%)
Sep 29, 2022
9.367
9.422
9.145
9.358
23,490,766
-0.12(-1.26%)
Sep 28, 2022
8.957
9.520
8.915
9.478
28,162,274
+0.53(+5.91%)
Sep 27, 2022
8.855
9.179
8.821
8.949
32,593,212
+0.23(+2.64%)
Sep 26, 2022
8.932
8.974
8.548
8.718
49,432,688
-0.27(-3.04%)
Sep 23, 2022
9.418
9.426
8.889
8.991
70,442,704
-0.67(-6.89%)
Sep 22, 2022
10.21
10.25
9.648
9.657
36,191,308
-0.46(-4.55%)
Sep 21, 2022
10.31
10.34
10.07
10.12
23,719,600
-0.06(-0.59%)
Sep 20, 2022
10.16
10.23
10.05
10.18
19,436,928
+0.03(+0.25%)
Sep 19, 2022
9.904
10.16
9.896
10.15
19,680,770
+0.08(+0.76%)
Sep 16, 2022
10.16
10.18
9.904
10.07
25,152,634
-0.19(-1.83%)
Sep 15, 2022
10.14
10.41
10.09
10.26
19,565,702
+0.02(+0.17%)
Sep 14, 2022
10.07
10.30
10.04
10.25
17,321,070
+0.28(+2.83%)
Sep 13, 2022
10.19
10.32
9.955
9.964
20,957,710
-0.38(-3.63%)
Sep 12, 2022
10.22
10.36
10.13
10.34
20,436,108
+0.18(+1.76%)
Sep 09, 2022
9.989
10.22
9.964
10.16
16,288,330
+0.28(+2.85%)
Sep 08, 2022
9.742
9.921
9.708
9.879
16,768,906
+0.09(+0.96%)
Sep 07, 2022
9.725
9.853
9.640
9.785
25,377,086
-0.06(-0.61%)
Sep 06, 2022
10.11
10.13
9.832
9.844
13,884,442
-0.18(-1.79%)
Sep 02, 2022
10.18
10.23
9.938
10.02
19,148,130
+0.02(+0.17%)
Sep 01, 2022
9.896
10.02
9.648
10.01
25,496,994
+0.02(+0.17%)
Aug 31, 2022
9.938
10.23
9.857
9.989
30,087,182
-0.09(-0.85%)
Aug 30, 2022
10.40
10.41
10.04
10.07
22,924,554
-0.42(-3.98%)
Aug 29, 2022
10.25
10.52
10.21
10.49
16,867,908
+0.14(+1.32%)
Aug 26, 2022
10.56
10.57
10.33
10.36
17,985,950
-0.19(-1.78%)
Aug 25, 2022
10.59
10.60
10.38
10.54
17,236,400
+0.06(+0.57%)
Aug 24, 2022
10.41
10.65
10.38
10.48
27,643,346
+0.09(+0.90%)
Aug 23, 2022
10.18
10.40
10.16
10.39
20,505,330
+0.31(+3.05%)
Aug 22, 2022
9.972
10.13
9.921
10.08
17,029,870
+0.01(+0.08%)
Aug 19, 2022
10.15
10.18
10.04
10.07
12,534,536
-0.10(-1.01%)
Aug 18, 2022
9.981
10.18
9.981
10.18
14,986,551
+0.26(+2.67%)
Aug 17, 2022
10.07
10.11
9.836
9.913
18,732,434
-0.15(-1.53%)
Aug 16, 2022
9.972
10.08
9.938
10.07
16,071,773
+0.19(+1.90%)
Aug 15, 2022
9.716
9.879
9.657
9.879
14,854,449
-0.08(-0.77%)
Aug 12, 2022
9.930
9.989
9.836
9.955
16,391,389
+0.15(+1.57%)
Aug 11, 2022
9.768
9.921
9.759
9.802
21,024,552
+0.19(+1.95%)
Aug 10, 2022
9.392
9.657
9.354
9.614
18,255,032
+0.26(+2.73%)
Aug 09, 2022
9.367
9.409
9.264
9.358
18,164,510
+0.07(+0.73%)
Aug 08, 2022
9.230
9.422
9.222
9.290
15,198,510
+0.06(+0.65%)
Aug 05, 2022
9.273
9.388
9.196
9.230
18,301,838
-0.05(-0.55%)
Aug 04, 2022
9.549
9.699
9.265
9.281
29,298,874
-0.12(-1.24%)
Aug 03, 2022
9.499
9.549
9.315
9.398
25,763,482
-0.02(-0.18%)
Aug 02, 2022
9.482
9.499
9.357
9.415
21,278,452
-0.04(-0.44%)
Aug 01, 2022
9.415
9.486
9.206
9.457
24,583,972
+0.01(+0.09%)
Jul 29, 2022
9.440
9.599
9.377
9.448
24,454,990
+0.11(+1.16%)
Jul 28, 2022
9.190
9.390
8.989
9.340
28,705,094
+0.19(+2.10%)
Jul 27, 2022
9.064
9.156
8.910
9.148
26,551,806
+0.25(+2.82%)
Jul 26, 2022
8.964
9.081
8.789
8.897
17,621,216
+0.04(+0.47%)
Jul 25, 2022
8.688
8.914
8.596
8.855
28,705,424
+0.29(+3.41%)
Jul 22, 2022
8.655
8.763
8.496
8.563
11,501,270
-0.09(-1.06%)
Jul 21, 2022
8.646
8.701
8.465
8.655
15,012,800
-0.09(-1.05%)
Jul 20, 2022
8.663
8.789
8.605
8.747
15,672,466
+0.03(+0.38%)
Jul 19, 2022
8.504
8.726
8.475
8.713
16,495,699
+0.28(+3.37%)
Jul 18, 2022
8.321
8.605
8.321
8.429
22,830,060
+0.23(+2.75%)
Jul 15, 2022
8.220
8.245
8.070
8.204
15,480,719
+0.13(+1.66%)
Jul 14, 2022
8.020
8.087
7.824
8.070
27,076,998
-0.17(-2.03%)
Jul 13, 2022
7.945
8.312
7.903
8.237
27,634,518
+0.15(+1.86%)
Jul 12, 2022
8.003
8.087
7.828
8.087
21,763,476
-0.04(-0.51%)
Jul 11, 2022
8.262
8.262
8.030
8.129
23,317,632
-0.18(-2.21%)
Jul 08, 2022
8.262
8.346
8.170
8.312
20,458,904
+0.07(+0.81%)
Jul 07, 2022
8.078
8.362
8.078
8.245
30,164,474
+0.28(+3.46%)
Jul 06, 2022
8.154
8.270
7.644
7.970
46,826,188
-0.28(-3.44%)
Jul 05, 2022
8.237
8.271
7.961
8.254
38,597,484
-0.12(-1.40%)
Jul 01, 2022
8.321
8.450
8.162
8.371
28,836,326
+0.03(+0.40%)
Jun 30, 2022
8.354
8.479
8.237
8.337
40,879,008
-0.17(-1.96%)
Jun 29, 2022
8.672
8.730
8.362
8.504
27,491,534
-0.13(-1.55%)
Jun 28, 2022
8.605
8.797
8.446
8.638
33,194,514
+0.17(+1.97%)
Jun 27, 2022
8.521
8.580
8.396
8.471
24,696,984
+0.03(+0.40%)
Jun 24, 2022
8.296
8.454
8.204
8.438
27,390,616
+0.26(+3.17%)
Jun 23, 2022
8.463
8.471
7.991
8.179
38,385,644
-0.18(-2.10%)
Jun 22, 2022
8.346
8.534
8.195
8.354
27,085,272
-0.32(-3.66%)
Jun 21, 2022
8.563
8.751
8.479
8.672
24,001,714
+0.46(+5.60%)
Jun 17, 2022
8.396
8.571
8.129
8.212
58,068,488
-0.25(-2.96%)
Jun 16, 2022
8.780
8.822
8.446
8.463
39,481,732
-0.49(-5.50%)
Jun 15, 2022
9.123
9.164
8.864
8.956
28,407,606
-0.08(-0.92%)
Jun 14, 2022
9.457
9.474
8.981
9.039
23,588,518
-0.20(-2.17%)
Jun 13, 2022
9.482
9.486
9.106
9.240
38,263,552
-0.48(-4.98%)
Jun 10, 2022
9.975
9.975
9.649
9.724
23,700,218
-0.33(-3.32%)
Jun 09, 2022
10.19
10.23
10.05
10.06
13,057,478
-0.18(-1.79%)
Jun 08, 2022
10.38
10.38
10.14
10.24
20,578,438
-0.04(-0.41%)
Jun 07, 2022
9.900
10.31
9.891
10.28
28,682,596
+0.38(+3.79%)
Jun 06, 2022
10.01
10.02
9.858
9.908
12,012,743
+0.01(+0.08%)
Jun 03, 2022
9.975
10.03
9.875
9.900
12,558,704
-0.13(-1.33%)
Jun 02, 2022
9.925
10.09
9.833
10.03
20,347,596
+0.06(+0.59%)
Jun 01, 2022
9.858
10.02
9.699
9.975
21,133,374
+0.23(+2.40%)
May 31, 2022
9.866
9.925
9.657
9.741
27,648,650
+0.01(+0.09%)
May 27, 2022
9.691
9.783
9.557
9.733
23,235,244
+0.07(+0.69%)
May 26, 2022
9.624
9.841
9.607
9.666
19,639,832
+0.11(+1.14%)
May 25, 2022
9.315
9.582
9.298
9.557
19,014,196
+0.23(+2.42%)
May 24, 2022
9.332
9.403
9.164
9.332
15,857,541
-0.08(-0.89%)
May 23, 2022
9.298
9.448
9.235
9.415
25,718,292
+0.13(+1.44%)
May 20, 2022
9.457
9.490
9.056
9.281
20,794,696
+0.04(+0.45%)
May 19, 2022
9.315
9.373
9.118
9.240
24,508,708
-0.14(-1.51%)
May 18, 2022
9.816
9.849
9.244
9.382
26,186,570
-0.42(-4.26%)
May 17, 2022
9.607
9.808
9.549
9.799
22,965,160
+0.33(+3.44%)
May 16, 2022
9.190
9.578
9.190
9.474
22,161,588
+0.24(+2.62%)
May 13, 2022
9.035
9.327
9.035
9.231
22,726,044
+0.33(+3.66%)
May 12, 2022
8.905
9.014
8.738
8.905
23,548,178
-0.06(-0.65%)
May 11, 2022
9.064
9.398
8.947
8.964
23,359,108
+0.03(+0.37%)
May 10, 2022
9.231
9.256
8.651
8.931
38,105,940
-0.12(-1.29%)
May 09, 2022
9.565
9.586
9.006
9.047
52,792,168
-0.67(-6.88%)
May 06, 2022
9.858
9.891
9.488
9.716
36,103,016
-0.04(-0.43%)
May 05, 2022
10.06
10.25
9.630
9.758
44,121,324
-0.16(-1.66%)
May 04, 2022
9.807
9.930
9.499
9.922
39,735,192
+0.28(+2.90%)
May 03, 2022
9.314
9.675
9.281
9.643
32,534,318
+0.38(+4.08%)
May 02, 2022
9.051
9.281
8.953
9.265
28,894,550
+0.16(+1.81%)
Apr 29, 2022
9.347
9.429
9.059
9.101
20,092,098
-0.26(-2.81%)
Apr 28, 2022
9.339
9.404
9.076
9.363
27,172,038
+0.12(+1.33%)
Apr 27, 2022
9.339
9.429
9.166
9.240
21,873,508
-0.02(-0.18%)
Apr 26, 2022
9.224
9.487
9.133
9.257
35,072,928
+0.13(+1.44%)
Apr 25, 2022
9.039
9.150
8.682
9.125
50,330,436
-0.14(-1.51%)
Apr 22, 2022
9.593
9.651
9.232
9.265
20,286,212
-0.30(-3.18%)
Apr 21, 2022
9.840
9.922
9.544
9.569
30,517,294
-0.20(-2.02%)
Apr 20, 2022
9.692
9.786
9.569
9.766
19,607,388
+0.14(+1.45%)
Apr 19, 2022
9.544
9.675
9.495
9.626
17,313,284
+0.08(+0.86%)
Apr 18, 2022
9.511
9.667
9.380
9.544
26,597,562
+0.07(+0.78%)
Apr 14, 2022
9.437
9.544
9.339
9.470
15,259,098
-0.02(-0.26%)
Apr 13, 2022
9.437
9.519
9.269
9.495
23,703,128
+0.16(+1.76%)
Apr 12, 2022
9.183
9.339
9.125
9.330
25,632,498
+0.25(+2.81%)
Apr 11, 2022
9.199
9.240
9.018
9.076
19,254,668
-0.15(-1.60%)
Apr 08, 2022
9.109
9.248
8.969
9.224
16,441,817
+0.16(+1.72%)
Apr 07, 2022
9.166
9.191
8.879
9.068
20,862,586
-0.04(-0.45%)
Apr 06, 2022
9.216
9.248
9.010
9.109
32,256,918
-0.08(-0.89%)
Apr 05, 2022
9.445
9.495
9.150
9.191
19,481,384
-0.21(-2.27%)
Apr 04, 2022
9.511
9.573
9.281
9.404
20,411,762
-0.06(-0.61%)
Apr 01, 2022
9.257
9.519
9.257
9.462
24,775,142
+0.27(+2.95%)
Mar 31, 2022
9.413
9.507
9.183
9.191
31,814,608
-0.28(-2.95%)
Mar 30, 2022
9.174
9.478
9.084
9.470
53,062,888
+0.39(+4.34%)
Mar 29, 2022
8.887
9.224
8.845
9.076
37,619,412
+0.14(+1.56%)
Mar 28, 2022
8.624
9.022
8.423
8.936
54,047,940
+0.25(+2.93%)
Mar 25, 2022
8.402
8.706
8.378
8.682
38,791,880
+0.26(+3.12%)
Mar 24, 2022
8.337
8.435
8.296
8.419
21,617,152
+0.13(+1.59%)
Mar 23, 2022
8.435
8.452
8.271
8.287
16,953,748
-0.09(-1.08%)
Mar 22, 2022
8.181
8.402
8.123
8.378
21,661,966
+0.25(+3.03%)
Mar 21, 2022
8.123
8.189
8.103
8.131
36,758,756
+0.09(+1.12%)
Mar 18, 2022
8.115
8.140
8.012
8.041
25,659,076
-0.09(-1.11%)
Mar 17, 2022
8.164
8.213
8.082
8.131
19,034,104
+0.05(+0.61%)
Mar 16, 2022
8.025
8.107
7.942
8.082
20,247,654
+0.07(+0.92%)
Mar 15, 2022
7.885
8.082
7.811
8.008
28,149,702
-0.06(-0.71%)
Mar 14, 2022
8.222
8.263
7.992
8.066
32,109,586
-0.23(-2.77%)
Mar 11, 2022
8.452
8.485
8.263
8.296
23,544,398
-0.17(-2.04%)
Mar 10, 2022
8.386
8.546
8.320
8.468
28,448,380
+0.11(+1.28%)
Mar 09, 2022
8.476
8.485
8.267
8.361
30,317,158
-0.20(-2.30%)
Mar 08, 2022
8.501
8.780
8.472
8.558
57,482,520
+0.07(+0.77%)
Mar 07, 2022
8.690
8.698
8.386
8.493
32,596,436
-0.07(-0.86%)
Mar 04, 2022
8.526
8.591
8.435
8.567
19,275,618
+0.05(+0.58%)
Mar 03, 2022
8.583
8.599
8.411
8.517
23,618,068
-0.10(-1.14%)
Mar 02, 2022
8.632
8.665
8.530
8.616
30,611,080
+0.06(+0.67%)
Mar 01, 2022
8.370
8.591
8.370
8.558
31,804,844
+0.23(+2.76%)
Feb 28, 2022
8.033
8.370
7.983
8.328
32,323,806
+0.29(+3.58%)
Feb 25, 2022
8.000
8.103
7.975
8.041
33,825,272
+0.07(+0.93%)
Feb 24, 2022
7.901
8.156
7.832
7.967
31,796,876
-0.07(-0.82%)
Feb 23, 2022
8.082
8.131
7.992
8.033
18,344,666
+0.02(+0.20%)
Feb 22, 2022
8.361
8.378
7.926
8.016
29,699,630
-0.24(-2.89%)
Feb 18, 2022
8.255
0
-0.14(-1.66%)
Feb 17, 2022
8.485
8.501
8.337
8.394
28,830,218
+0.07(+0.89%)
Feb 16, 2022
8.386
8.526
8.312
8.320
18,465,932
-0.03(-0.39%)
Feb 15, 2022
8.181
8.382
8.126
8.353
16,250,755
+0.06(+0.69%)
Feb 14, 2022
8.435
8.452
8.271
8.296
23,725,370
-0.16(-1.94%)
Feb 11, 2022
8.230
8.485
8.213
8.460
31,204,758
+0.25(+3.00%)
Feb 10, 2022
8.213
8.337
8.172
8.213
21,318,832
+0.02(+0.20%)
Feb 09, 2022
8.197
8.320
8.181
8.197
18,613,972
+0.01(+0.10%)
Feb 08, 2022
8.107
8.213
8.016
8.189
25,914,762
+0.03(+0.40%)
Feb 07, 2022
8.296
8.304
8.098
8.156
23,788,316
-0.11(-1.34%)
Feb 04, 2022
8.323
8.404
8.210
8.267
30,960,870
+0.00(+0.00%)
Feb 03, 2022
8.000
8.267
8.267
37,987,824
+0.23(+2.81%)
Feb 02, 2022
7.952
8.073
7.879
8.041
41,813,632
+0.13(+1.63%)
Feb 01, 2022
7.815
7.944
7.710
7.912
26,619,068
+0.19(+2.40%)
Jan 31, 2022
7.669
7.762
7.726
25,390,334
+0.06(+0.74%)
Jan 28, 2022
7.799
7.807
7.548
7.669
26,246,492
-0.08(-1.04%)
Jan 27, 2022
7.895
7.920
7.597
7.750
35,734,048
-0.07(-0.93%)
Jan 26, 2022
7.879
7.904
7.649
7.823
48,464,364
+0.32(+4.31%)
Jan 25, 2022
7.363
7.540
7.286
7.500
21,418,316
+0.09(+1.20%)
Jan 24, 2022
7.225
7.443
7.064
7.411
38,510,468
+0.01(+0.11%)
Jan 21, 2022
7.581
7.669
7.355
7.403
27,218,416
-0.29(-3.78%)
Jan 20, 2022
7.718
7.799
7.637
7.694
23,561,890
-0.05(-0.63%)
Jan 19, 2022
7.887
7.895
7.637
7.742
16,734,083
-0.09(-1.13%)
Jan 18, 2022
7.799
7.879
7.694
7.831
25,484,614
+0.09(+1.15%)
Jan 14, 2022
7.742
0
+0.12(+1.59%)
Jan 13, 2022
7.791
7.799
7.605
7.621
17,090,354
-0.15(-1.97%)
Jan 12, 2022
7.589
7.799
7.564
7.774
33,415,418
+0.24(+3.22%)
Jan 11, 2022
7.387
7.540
7.330
7.532
18,335,544
+0.17(+2.30%)
Jan 10, 2022
7.484
7.564
7.213
7.363
31,317,666
-0.10(-1.30%)
Jan 07, 2022
7.347
7.516
7.314
7.460
27,080,256
+0.13(+1.76%)
Jan 06, 2022
7.330
7.355
7.109
7.330
18,137,160
+0.22(+3.06%)
Jan 05, 2022
7.290
7.338
7.104
7.112
19,818,578
-0.09(-1.23%)
Jan 04, 2022
7.104
7.306
7.072
7.201
30,418,948
+0.17(+2.41%)
Jan 03, 2022
6.676
7.064
6.612
7.032
36,445,256
+0.39(+5.83%)
Dec 31, 2021
6.555
6.644
6.547
6.644
14,589,926
+0.06(+0.86%)
Dec 30, 2021
6.580
6.701
6.555
6.588
19,430,990
+0.01(+0.12%)
Dec 29, 2021
6.652
6.668
6.539
6.580
26,266,290
-0.10(-1.45%)
Dec 28, 2021
6.685
6.781
6.668
6.676
14,503,098
-0.02(-0.36%)
Dec 27, 2021
6.604
6.725
6.580
6.701
20,352,114
+0.06(+0.97%)
Dec 23, 2021
6.628
6.644
6.555
6.636
21,243,172
+0.01(+0.12%)
Dec 22, 2021
6.604
6.685
6.551
6.628
23,649,020
+0.02(+0.37%)
Dec 21, 2021
6.701
6.814
6.580
6.604
27,964,366
-0.06(-0.85%)
Dec 20, 2021
6.620
6.676
6.458
6.660
25,291,728
-0.08(-1.20%)
Dec 17, 2021
6.814
6.854
6.717
6.741
27,706,164
-0.11(-1.65%)
Dec 16, 2021
6.838
6.939
6.773
6.854
24,721,412
+0.10(+1.56%)
Dec 15, 2021
6.652
6.773
6.523
6.749
25,919,654
+0.09(+1.33%)
Dec 14, 2021
6.596
6.697
6.580
6.660
25,498,570
+0.02(+0.24%)
Dec 13, 2021
6.822
6.822
6.588
6.644
33,558,040
-0.20(-2.95%)
Dec 10, 2021
6.991
6.991
6.798
6.846
21,271,134
-0.07(-1.05%)
Dec 09, 2021
6.894
6.987
6.761
6.919
30,056,778
+0.04(+0.59%)
Dec 08, 2021
6.652
7.080
6.652
6.878
169,246,784
+0.13(+1.91%)
Dec 07, 2021
6.741
6.789
6.636
6.749
37,778,548
+0.15(+2.20%)
Dec 06, 2021
6.636
6.806
6.426
6.604
30,870,818
-0.04(-0.61%)
Dec 03, 2021
6.741
6.846
6.539
6.644
24,528,920
-0.07(-1.08%)
Dec 02, 2021
6.588
6.765
6.515
6.717
21,646,090
+0.13(+1.96%)
Dec 01, 2021
6.919
7.040
6.547
6.588
25,318,664
-0.21(-3.09%)
Nov 30, 2021
6.862
6.911
6.709
6.798
31,342,420
-0.15(-2.21%)
Nov 29, 2021
7.177
7.217
6.846
6.951
33,238,710
-0.19(-2.60%)
Nov 26, 2021
6.959
7.185
6.894
7.137
16,329,166
-0.16(-2.21%)
Nov 24, 2021
7.169
7.347
7.149
7.298
10,669,809
+0.07(+1.01%)
Nov 23, 2021
7.137
7.274
7.104
7.225
21,515,648
+0.10(+1.47%)
Nov 22, 2021
7.056
7.193
6.959
7.120
21,430,538
+0.10(+1.38%)
Nov 19, 2021
7.088
7.201
6.943
7.024
25,521,394
-0.15(-2.03%)
Nov 18, 2021
7.282
7.318
7.120
7.169
18,250,230
-0.08(-1.11%)
Nov 17, 2021
7.443
7.532
7.250
7.250
23,319,744
-0.21(-2.81%)
Nov 16, 2021
7.581
7.603
7.443
7.460
15,253,021
-0.04(-0.54%)
Nov 15, 2021
7.379
7.564
7.355
7.500
22,638,572
+0.13(+1.75%)
Nov 12, 2021
7.355
7.387
7.298
7.371
19,500,368
-0.03(-0.44%)
Nov 11, 2021
7.371
7.451
7.338
7.403
17,643,436
+0.03(+0.44%)
Nov 10, 2021
7.508
7.371
23,858,214
-0.19(-2.46%)
Nov 09, 2021
7.548
7.581
7.347
7.556
22,316,356
+0.01(+0.11%)
Nov 08, 2021
7.532
7.597
7.451
7.548
27,226,238
+0.04(+0.54%)
Nov 05, 2021
7.492
7.548
7.451
7.508
16,169,987
+0.06(+0.76%)
Nov 04, 2021
7.661
7.718
7.282
7.451
43,518,404
-0.24(-3.12%)
Nov 03, 2021
7.708
7.851
7.636
7.692
26,504,520
-0.12(-1.53%)
Nov 02, 2021
7.866
7.866
7.676
7.811
18,838,708
-0.08(-1.01%)
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.