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
Coterra Energy Inc
(NY:
CTRA
)
27.48
-0.25 (-0.90%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 4, 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 30, 2020
5.630
5.651
5.274
5.340
91,064
-0.33(-5.84%)
Oct 29, 2020
6.193
6.235
5.564
5.672
231,711
-0.52(-8.42%)
Oct 28, 2020
6.574
6.624
6.177
6.193
184,805
-0.39(-5.91%)
Oct 27, 2020
6.657
6.955
6.558
6.582
46,934
-0.07(-1.12%)
Oct 26, 2020
6.740
6.859
6.616
6.657
84,174
-0.28(-4.06%)
Oct 23, 2020
6.831
7.096
6.831
6.939
97,465
+0.21(+3.08%)
Oct 22, 2020
6.309
6.856
6.309
6.731
87,641
+0.40(+6.27%)
Oct 21, 2020
6.218
6.508
6.218
6.334
38,880
+0.06(+0.92%)
Oct 20, 2020
6.218
6.433
6.135
6.276
60,864
+0.21(+3.41%)
Oct 19, 2020
6.086
6.351
6.019
6.069
80,558
-0.02(-0.27%)
Oct 16, 2020
6.069
6.210
6.053
6.086
48,672
-0.02(-0.27%)
Oct 15, 2020
6.392
6.553
6.094
6.102
128,844
-0.36(-5.63%)
Oct 14, 2020
6.359
6.674
6.359
6.467
51,328
+0.16(+2.49%)
Oct 13, 2020
6.624
6.707
6.284
6.309
65,965
-0.31(-4.75%)
Oct 12, 2020
6.665
6.772
6.425
6.624
45,178
-0.05(-0.74%)
Oct 09, 2020
7.195
7.295
6.616
6.674
69,566
-0.54(-7.46%)
Oct 08, 2020
6.823
7.410
6.686
7.212
110,889
+0.42(+6.22%)
Oct 07, 2020
6.508
6.914
6.367
6.789
137,250
+0.26(+3.93%)
Oct 06, 2020
6.458
6.789
6.210
6.533
123,084
+0.07(+1.02%)
Oct 05, 2020
6.574
6.756
6.218
6.467
134,180
-0.09(-1.39%)
Oct 02, 2020
5.945
6.606
5.945
6.558
133,698
+0.41(+6.74%)
Oct 01, 2020
6.044
6.185
5.900
6.144
112,828
+0.08(+1.37%)
Sep 30, 2020
5.912
6.284
5.912
6.061
127,779
-0.01(-0.14%)
Sep 29, 2020
6.715
6.740
5.804
6.069
246,185
-0.70(-10.39%)
Sep 28, 2020
6.814
7.038
6.707
6.773
196,499
-0.07(-1.09%)
Sep 25, 2020
6.607
7.345
6.574
6.847
207,250
+0.28(+4.29%)
Sep 24, 2020
7.295
7.369
6.226
6.566
401,469
-0.97(-12.86%)
Sep 23, 2020
7.369
8.495
7.212
7.535
840,849
+0.36(+5.08%)
Sep 22, 2020
6.524
7.584
6.524
7.170
499,383
+0.74(+11.45%)
Sep 21, 2020
6.400
6.773
5.879
6.433
481,432
-0.31(-4.55%)
Sep 18, 2020
4.943
6.914
4.936
6.740
997,484
+1.77(+35.67%)
Sep 17, 2020
4.827
5.928
4.780
4.968
601,651
-0.01(-0.17%)
Sep 16, 2020
4.513
5.440
4.513
4.976
395,081
+0.53(+11.92%)
Sep 15, 2020
3.892
5.001
3.892
4.446
385,329
+0.56(+14.50%)
Sep 14, 2020
3.577
3.974
3.519
3.883
220,254
+0.34(+9.58%)
Sep 11, 2020
3.420
3.610
3.420
3.544
60,387
+0.13(+3.88%)
Sep 10, 2020
3.328
3.643
3.279
3.411
131,871
+0.10(+3.00%)
Sep 09, 2020
3.271
3.337
3.254
3.312
48,357
+0.02(+0.50%)
Sep 08, 2020
3.246
3.552
3.246
3.295
104,945
-0.05(-1.49%)
Sep 04, 2020
3.519
3.544
3.254
3.345
104,953
-0.16(-4.49%)
Sep 03, 2020
3.395
3.565
3.395
3.502
74,464
+0.09(+2.67%)
Sep 02, 2020
3.494
3.494
3.328
3.411
60,210
-0.05(-1.44%)
Sep 01, 2020
3.320
3.668
3.312
3.461
73,276
+0.03(+0.97%)
Aug 31, 2020
3.585
3.585
3.262
3.428
93,760
-0.16(-4.39%)
Aug 28, 2020
3.221
3.676
3.221
3.585
107,369
+0.41(+12.76%)
Aug 27, 2020
3.254
3.392
3.171
3.179
85,967
-0.11(-3.27%)
Aug 26, 2020
3.585
3.663
3.204
3.287
91,017
-0.29(-8.10%)
Aug 25, 2020
3.817
3.817
3.527
3.577
67,368
-0.17(-4.42%)
Aug 24, 2020
3.709
3.809
3.647
3.742
42,597
+0.02(+0.67%)
Aug 21, 2020
3.875
3.896
3.569
3.718
148,433
-0.17(-4.26%)
Aug 20, 2020
3.767
4.016
3.734
3.883
82,831
+0.07(+1.96%)
Aug 19, 2020
3.933
4.115
3.784
3.809
118,477
-0.12(-3.16%)
Aug 18, 2020
3.693
4.007
3.693
3.933
92,394
+0.20(+5.32%)
Aug 17, 2020
3.850
3.850
3.573
3.734
195,841
-0.15(-3.84%)
Aug 14, 2020
3.726
4.082
3.668
3.883
132,128
+0.14(+3.76%)
Aug 13, 2020
3.834
3.941
3.618
3.742
118,608
-0.16(-4.03%)
Aug 12, 2020
3.900
4.041
3.701
3.900
104,428
-0.01(-0.21%)
Aug 11, 2020
3.784
4.123
3.784
3.908
301,466
+0.14(+3.74%)
Aug 10, 2020
3.411
3.908
3.367
3.767
251,816
+0.46(+13.75%)
Aug 07, 2020
2.906
3.511
2.881
3.312
299,885
+0.33(+11.11%)
Aug 06, 2020
3.064
3.204
2.948
2.981
168,604
-0.12(-4.00%)
Aug 05, 2020
3.527
3.585
3.072
3.105
194,170
-0.31(-9.20%)
Aug 04, 2020
3.386
3.585
3.287
3.420
143,388
+0.00(+0.00%)
Aug 03, 2020
3.328
3.519
3.287
3.420
88,218
+0.13(+4.03%)
Jul 31, 2020
3.610
3.875
3.188
3.287
159,665
-0.35(-9.57%)
Jul 30, 2020
3.560
4.140
3.428
3.635
343,666
+0.11(+3.05%)
Jul 29, 2020
2.948
3.544
2.948
3.527
200,044
+0.53(+17.68%)
Jul 28, 2020
2.873
3.014
2.873
2.997
91,298
+0.12(+4.32%)
Jul 27, 2020
3.022
3.113
2.848
2.873
138,585
-0.19(-6.22%)
Jul 24, 2020
2.650
3.122
2.650
3.064
147,587
+0.36(+13.50%)
Jul 23, 2020
2.567
2.997
2.567
2.699
193,847
+0.12(+4.49%)
Jul 22, 2020
2.699
2.716
2.550
2.583
178,316
-0.14(-5.17%)
Jul 21, 2020
2.782
2.939
2.699
2.724
111,489
-0.04(-1.50%)
Jul 20, 2020
2.815
2.857
2.765
2.765
51,835
-0.07(-2.62%)
Jul 17, 2020
2.815
2.931
2.807
2.840
78,866
+0.00(+0.00%)
Jul 16, 2020
2.799
2.914
2.790
2.840
104,266
+0.02(+0.88%)
Jul 15, 2020
2.881
2.910
2.699
2.815
132,879
+0.07(+2.72%)
Jul 14, 2020
2.749
2.832
2.732
2.741
101,860
+0.00(+0.00%)
Jul 13, 2020
3.030
3.221
2.724
2.741
258,099
-0.29(-9.56%)
Jul 10, 2020
3.080
3.097
2.898
3.030
300,247
-0.09(-2.92%)
Jul 09, 2020
3.088
3.312
3.080
3.122
335,105
+0.00(+0.00%)
Jul 08, 2020
3.179
3.295
3.088
3.122
211,863
-0.06(-1.82%)
Jul 07, 2020
3.122
3.304
2.972
3.179
783,143
+0.02(+0.52%)
Jul 06, 2020
2.757
3.179
2.757
3.163
239,542
+0.46(+17.18%)
Jul 02, 2020
2.699
2.749
2.616
2.699
295,658
+0.08(+3.16%)
Jul 01, 2020
2.550
2.708
2.501
2.616
236,797
+0.10(+3.95%)
Jun 30, 2020
2.459
2.612
2.377
2.517
151,129
+0.06(+2.36%)
Jun 29, 2020
2.492
2.741
2.426
2.459
310,342
+0.03(+1.37%)
Jun 26, 2020
2.492
2.534
2.302
2.426
2,490,993
-0.08(-3.30%)
Jun 25, 2020
2.650
2.699
2.484
2.509
536,373
-0.19(-7.06%)
Jun 24, 2020
3.163
3.163
2.641
2.699
663,628
-0.55(-16.84%)
Jun 23, 2020
3.345
3.395
3.188
3.246
469,612
-0.05(-1.51%)
Jun 22, 2020
3.345
3.469
3.295
3.295
359,813
-0.14(-4.10%)
Jun 19, 2020
3.246
3.544
3.064
3.436
1,007,629
+0.13(+4.01%)
Jun 18, 2020
3.287
3.411
3.246
3.304
347,792
-0.07(-1.97%)
Jun 17, 2020
3.593
3.610
3.220
3.370
580,711
-0.21(-5.79%)
Jun 16, 2020
3.436
3.701
3.353
3.577
346,853
+0.35(+10.77%)
Jun 15, 2020
2.972
3.353
2.923
3.229
500,195
+0.11(+3.45%)
Jun 12, 2020
3.411
3.478
2.857
3.122
611,486
-0.10(-3.08%)
Jun 11, 2020
3.320
3.693
3.213
3.221
405,671
-0.43(-11.79%)
Jun 10, 2020
4.529
4.529
3.610
3.651
493,187
-0.91(-19.96%)
Jun 09, 2020
4.463
4.786
3.892
4.562
684,519
-0.22(-4.67%)
Jun 08, 2020
4.910
5.440
4.604
4.786
823,686
+0.23(+5.09%)
Jun 05, 2020
3.784
4.587
3.502
4.554
926,710
+0.96(+26.73%)
Jun 04, 2020
3.312
3.842
3.312
3.593
445,459
+0.35(+10.71%)
Jun 03, 2020
3.188
3.469
3.138
3.246
370,453
+0.11(+3.43%)
Jun 02, 2020
3.130
3.237
3.022
3.138
240,454
+0.07(+2.43%)
Jun 01, 2020
3.146
3.386
3.039
3.064
165,581
-0.12(-3.65%)
May 29, 2020
3.685
3.842
3.080
3.179
601,944
-0.50(-13.51%)
May 28, 2020
3.535
4.107
3.353
3.676
431,385
+0.14(+3.98%)
May 27, 2020
3.130
3.585
3.047
3.535
297,189
+0.50(+16.35%)
May 26, 2020
2.774
3.080
2.774
3.039
272,496
+0.26(+9.55%)
May 22, 2020
2.567
2.823
2.418
2.774
317,760
+0.23(+9.12%)
May 21, 2020
2.641
2.658
2.492
2.542
206,422
-0.07(-2.54%)
May 20, 2020
2.517
2.728
2.513
2.608
237,798
+0.07(+2.94%)
May 19, 2020
2.650
2.716
2.517
2.534
210,434
-0.17(-6.42%)
May 18, 2020
2.476
2.732
2.443
2.708
261,753
+0.31(+12.76%)
May 15, 2020
2.575
2.575
2.322
2.401
154,471
-0.10(-3.97%)
May 14, 2020
2.443
2.517
2.269
2.501
215,096
+0.12(+5.23%)
May 13, 2020
2.724
2.732
2.260
2.376
242,073
-0.26(-10.03%)
May 12, 2020
3.138
3.229
2.596
2.641
356,520
-0.51(-16.27%)
May 11, 2020
2.840
3.328
2.838
3.155
354,517
+0.37(+13.39%)
May 08, 2020
2.575
2.815
2.517
2.782
342,036
+0.34(+13.90%)
May 07, 2020
2.285
2.459
2.285
2.443
174,777
+0.18(+8.06%)
May 06, 2020
2.418
2.815
2.215
2.260
185,430
-0.10(-4.21%)
May 05, 2020
2.666
2.873
2.343
2.360
256,114
-0.17(-6.56%)
May 04, 2020
2.782
2.918
2.509
2.525
163,039
-0.19(-7.01%)
May 01, 2020
3.055
3.146
2.616
2.716
162,322
-0.45(-14.14%)
Apr 30, 2020
3.122
3.266
2.989
3.163
364,436
-0.21(-6.14%)
Apr 29, 2020
3.544
3.825
3.246
3.370
1,394,047
-0.02(-0.73%)
Apr 28, 2020
2.981
3.428
2.857
3.395
675,558
+0.46(+15.49%)
Apr 27, 2020
2.732
3.006
2.575
2.939
220,275
+0.31(+11.99%)
Apr 24, 2020
2.749
3.030
2.534
2.625
152,418
-0.07(-2.46%)
Apr 23, 2020
2.782
3.171
2.674
2.691
114,853
-0.09(-3.27%)
Apr 22, 2020
2.832
2.898
2.699
2.782
122,595
+0.00(+0.00%)
Apr 21, 2020
2.972
3.055
2.749
2.782
143,309
-0.18(-6.15%)
Apr 20, 2020
2.799
3.179
2.716
2.964
198,199
+0.02(+0.56%)
Apr 17, 2020
2.741
2.989
2.632
2.948
132,249
+0.24(+8.87%)
Apr 16, 2020
3.155
3.155
2.650
2.708
191,275
-0.47(-14.84%)
Apr 15, 2020
3.179
3.359
3.022
3.179
184,878
-0.12(-3.76%)
Apr 14, 2020
3.403
3.511
2.848
3.304
341,900
+0.00(+0.00%)
Apr 13, 2020
3.345
3.519
3.105
3.304
155,859
-0.01(-0.25%)
Apr 09, 2020
3.163
3.519
2.997
3.312
511,242
+0.34(+11.42%)
Apr 08, 2020
2.128
3.047
2.128
2.972
463,359
+0.87(+41.34%)
Apr 07, 2020
2.443
2.484
1.983
2.103
233,503
-0.28(-11.81%)
Apr 06, 2020
2.120
2.434
2.120
2.385
165,034
+0.26(+12.06%)
Apr 03, 2020
2.476
2.476
2.087
2.128
104,833
-0.24(-10.14%)
Apr 02, 2020
2.029
2.418
2.029
2.368
385,407
+0.25(+11.72%)
Apr 01, 2020
1.979
2.153
1.863
2.120
301,683
+0.17(+8.94%)
Mar 31, 2020
1.904
2.501
1.904
1.946
395,624
+0.03(+1.73%)
Mar 30, 2020
2.020
2.194
1.896
1.913
266,501
-0.16(-7.60%)
Mar 27, 2020
2.310
2.351
1.929
2.070
237,202
-0.18(-8.09%)
Mar 26, 2020
2.161
2.451
2.132
2.252
185,833
+0.06(+2.64%)
Mar 25, 2020
1.822
2.348
1.755
2.194
541,488
+0.46(+26.19%)
Mar 24, 2020
2.285
2.368
1.598
1.739
619,279
-0.54(-23.64%)
Mar 23, 2020
2.939
2.948
2.153
2.277
234,111
-0.52(-18.64%)
Mar 20, 2020
2.741
3.030
2.484
2.799
1,592,545
+0.06(+2.11%)
Mar 19, 2020
3.039
3.064
2.691
2.741
327,743
-0.29(-9.56%)
Mar 18, 2020
3.685
3.933
2.898
3.030
335,627
-0.89(-22.62%)
Mar 17, 2020
3.386
4.070
3.284
3.916
357,002
+0.65(+19.75%)
Mar 16, 2020
3.295
3.693
3.237
3.271
438,782
-0.78(-19.22%)
Mar 13, 2020
2.558
4.065
2.558
4.049
498,077
+1.59(+64.65%)
Mar 12, 2020
2.492
2.501
1.838
2.459
371,754
-0.55(-18.18%)
Mar 11, 2020
3.287
3.295
2.997
3.006
157,976
-0.45(-12.95%)
Mar 10, 2020
3.560
3.643
3.444
3.453
188,292
+0.17(+5.30%)
Mar 09, 2020
3.453
3.453
3.258
3.279
96,332
-0.46(-12.20%)
Mar 06, 2020
3.941
4.057
3.610
3.734
159,785
-0.30(-7.39%)
Mar 05, 2020
4.546
4.546
3.983
4.032
178,800
-0.52(-11.45%)
Mar 04, 2020
4.612
4.703
4.513
4.554
166,368
+0.02(+0.36%)
Mar 03, 2020
4.686
4.893
4.446
4.537
154,544
-0.15(-3.18%)
Mar 02, 2020
4.777
4.777
4.363
4.686
191,865
-0.02(-0.53%)
Feb 28, 2020
4.306
4.835
4.306
4.711
173,192
+0.15(+3.27%)
Feb 27, 2020
4.438
4.703
4.148
4.562
185,435
-0.10(-2.13%)
Feb 26, 2020
5.167
5.167
4.595
4.662
233,304
-0.47(-9.19%)
Feb 25, 2020
5.432
5.432
5.018
5.133
183,264
-0.25(-4.62%)
Feb 24, 2020
4.769
5.456
4.637
5.382
238,713
+0.31(+6.21%)
Feb 21, 2020
5.316
5.316
4.902
5.067
157,128
-0.28(-5.26%)
Feb 20, 2020
5.531
5.738
5.332
5.349
183,694
-0.15(-2.71%)
Feb 19, 2020
5.283
5.589
5.266
5.498
139,051
+0.26(+4.90%)
Feb 18, 2020
5.225
5.357
5.142
5.241
119,269
-0.02(-0.47%)
Feb 14, 2020
5.092
5.390
4.993
5.266
168,964
+0.18(+3.58%)
Feb 13, 2020
4.984
5.398
4.918
5.084
157,261
+0.07(+1.32%)
Feb 12, 2020
5.092
5.241
4.869
5.018
262,605
+0.02(+0.50%)
Feb 11, 2020
4.744
5.398
4.638
4.993
345,528
+0.30(+6.35%)
Feb 10, 2020
5.274
5.274
4.227
4.695
622,320
-0.61(-11.54%)
Feb 07, 2020
5.622
5.636
5.175
5.307
255,077
-0.37(-6.56%)
Feb 06, 2020
6.260
6.351
5.647
5.680
285,276
-0.50(-8.04%)
Feb 05, 2020
5.680
6.276
5.547
6.177
381,870
+0.60(+10.85%)
Feb 04, 2020
4.819
5.953
4.794
5.572
423,832
+0.79(+16.64%)
Feb 03, 2020
4.761
4.802
4.521
4.777
184,253
-0.02(-0.35%)
Jan 31, 2020
4.951
5.059
4.720
4.794
242,154
-0.26(-5.24%)
Jan 30, 2020
5.051
5.173
4.910
5.059
168,388
-0.06(-1.13%)
Jan 29, 2020
5.299
5.329
5.001
5.117
248,967
-0.17(-3.29%)
Jan 28, 2020
5.150
5.456
5.100
5.291
120,818
+0.19(+3.73%)
Jan 27, 2020
5.233
5.258
4.935
5.100
279,824
-0.28(-5.23%)
Jan 24, 2020
5.655
5.713
5.225
5.382
269,329
-0.26(-4.69%)
Jan 23, 2020
5.837
5.846
5.514
5.647
195,361
-0.16(-2.71%)
Jan 22, 2020
5.846
5.879
5.692
5.804
225,072
-0.06(-0.99%)
Jan 21, 2020
6.202
6.210
5.846
5.862
205,685
-0.34(-5.47%)
Jan 17, 2020
6.789
6.847
6.119
6.202
271,261
-0.55(-8.10%)
Jan 16, 2020
6.740
6.947
6.690
6.748
179,170
+0.02(+0.25%)
Jan 15, 2020
6.856
6.988
6.591
6.731
151,128
-0.13(-1.93%)
Jan 14, 2020
6.309
7.220
6.309
6.864
253,298
+0.54(+8.51%)
Jan 13, 2020
6.003
6.524
5.769
6.326
315,661
+0.33(+5.52%)
Jan 10, 2020
6.094
6.251
5.804
5.995
203,265
-0.09(-1.50%)
Jan 09, 2020
6.301
6.425
5.937
6.086
327,206
-0.18(-2.91%)
Jan 08, 2020
6.955
7.096
6.251
6.268
346,167
-0.69(-9.88%)
Jan 07, 2020
7.245
7.427
6.864
6.955
253,506
-0.33(-4.55%)
Jan 06, 2020
7.129
7.543
7.038
7.286
294,263
+0.12(+1.73%)
Jan 03, 2020
7.444
7.493
7.121
7.162
232,975
-0.16(-2.15%)
Jan 02, 2020
7.460
7.576
7.145
7.319
360,558
-0.17(-2.32%)
Dec 31, 2019
7.725
7.824
7.444
7.493
349,403
-0.27(-3.52%)
Dec 30, 2019
7.543
7.841
7.489
7.766
333,947
+0.25(+3.30%)
Dec 27, 2019
7.377
7.659
7.350
7.518
294,088
+0.15(+2.02%)
Dec 26, 2019
7.344
7.601
7.203
7.369
322,668
+0.03(+0.45%)
Dec 24, 2019
7.361
7.617
7.270
7.336
317,639
+0.04(+0.57%)
Dec 23, 2019
6.963
7.344
6.624
7.295
472,128
+0.35(+5.01%)
Dec 20, 2019
6.988
7.220
6.814
6.947
762,576
-0.05(-0.71%)
Dec 19, 2019
6.748
7.071
6.746
6.996
491,730
+0.26(+3.81%)
Dec 18, 2019
6.458
6.967
6.392
6.740
534,869
+0.26(+4.09%)
Dec 17, 2019
6.293
6.541
6.152
6.475
664,802
+0.20(+3.17%)
Dec 16, 2019
5.672
6.301
5.672
6.276
591,118
+0.65(+11.47%)
Dec 13, 2019
5.713
5.754
5.440
5.630
325,852
-0.08(-1.45%)
Dec 12, 2019
5.581
5.862
5.456
5.713
312,200
+0.13(+2.37%)
Dec 11, 2019
5.423
5.904
5.423
5.581
611,666
+0.16(+2.90%)
Dec 10, 2019
5.216
5.448
5.100
5.423
355,810
+0.24(+4.63%)
Dec 09, 2019
5.051
5.258
4.993
5.183
329,634
+0.13(+2.62%)
Dec 06, 2019
4.935
5.158
4.935
5.051
339,741
+0.17(+3.39%)
Dec 05, 2019
5.001
5.006
4.720
4.885
439,251
-0.04(-0.84%)
Dec 04, 2019
5.216
5.216
4.860
4.926
495,428
-0.17(-3.25%)
Dec 03, 2019
4.935
5.191
4.877
5.092
484,484
+0.08(+1.65%)
Dec 02, 2019
5.523
5.556
4.993
5.009
609,021
-0.51(-9.30%)
Nov 29, 2019
5.605
5.605
5.338
5.523
254,594
-0.11(-1.91%)
Nov 27, 2019
5.688
5.904
5.622
5.630
369,210
-0.05(-0.87%)
Nov 26, 2019
6.276
6.392
5.639
5.680
486,905
-0.60(-9.50%)
Nov 25, 2019
6.210
6.665
6.210
6.276
1,292,674
+0.02(+0.40%)
Nov 22, 2019
5.895
6.284
5.506
6.251
741,802
+0.35(+5.89%)
Nov 21, 2019
5.721
6.293
5.473
5.904
838,424
+0.18(+3.18%)
Nov 20, 2019
6.111
6.152
5.605
5.721
1,183,650
-0.43(-7.00%)
Nov 19, 2019
6.881
6.919
5.783
6.152
1,113,471
-0.70(-10.16%)
Nov 18, 2019
7.319
7.700
6.748
6.847
671,347
-0.64(-8.52%)
Nov 15, 2019
7.949
8.040
6.442
7.485
1,878,299
-0.28(-3.62%)
Nov 14, 2019
11.50
12.24
7.717
7.766
2,085,898
-7.34(-48.57%)
Nov 13, 2019
15.49
15.82
14.84
15.10
190,786
-0.62(-3.95%)
Nov 12, 2019
16.80
16.80
15.67
15.72
151,834
-1.12(-6.64%)
Nov 11, 2019
17.06
17.26
16.60
16.84
130,106
-0.42(-2.45%)
Nov 08, 2019
17.46
17.59
17.02
17.26
278,749
-0.45(-2.53%)
Nov 07, 2019
18.43
18.62
17.62
17.71
241,505
-0.45(-2.46%)
Nov 06, 2019
19.23
19.28
18.12
18.16
352,840
-1.08(-5.60%)
Nov 05, 2019
19.33
20.08
19.21
19.23
142,343
+0.00(+0.00%)
Nov 04, 2019
19.54
19.66
19.09
19.23
148,558
-0.01(-0.04%)
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.