Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: CGGR )

31.61 +0.13 (+0.41%)
Official Closing Price Updated: 8:00 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 20.36 20.43 20.22 20.30 685,711 -0.16(-0.78%)
Oct 28, 2022 20.10 20.47 19.95 20.46 720,215 +0.37(+1.83%)
Oct 27, 2022 20.32 20.41 20.08 20.10 1,183,050 -0.33(-1.61%)
Oct 26, 2022 20.34 20.80 20.28 20.42 654,487 -0.15(-0.72%)
Oct 25, 2022 20.13 20.59 20.12 20.57 943,389 +0.54(+2.68%)
Oct 24, 2022 19.94 20.10 19.67 20.04 673,663 +0.10(+0.50%)
Oct 21, 2022 19.39 19.94 19.29 19.94 574,995 +0.44(+2.24%)
Oct 20, 2022 19.61 19.92 19.44 19.50 719,715 -0.17(-0.86%)
Oct 19, 2022 19.73 19.87 19.51 19.67 881,749 -0.02(-0.10%)
Oct 18, 2022 19.96 20.01 19.49 19.69 1,302,247 +0.20(+1.02%)
Oct 17, 2022 19.32 19.57 19.32 19.49 723,537 +0.59(+3.10%)
Oct 14, 2022 19.65 19.72 18.88 18.90 934,247 -0.55(-2.81%)
Oct 13, 2022 18.59 19.55 18.48 19.45 708,072 +0.36(+1.87%)
Oct 12, 2022 19.10 19.19 18.94 19.09 619,426 +0.03(+0.16%)
Oct 11, 2022 19.29 19.42 18.94 19.06 555,709 -0.32(-1.64%)
Oct 10, 2022 19.66 19.66 19.24 19.38 361,171 -0.21(-1.06%)
Oct 07, 2022 20.02 20.02 19.50 19.59 373,848 -0.69(-3.38%)
Oct 06, 2022 20.33 20.50 20.21 20.28 993,530 -0.10(-0.49%)
Oct 05, 2022 20.23 20.49 19.99 20.37 535,931 -0.08(-0.39%)
Oct 04, 2022 20.11 20.46 20.11 20.45 504,802 +0.72(+3.62%)
Oct 03, 2022 19.55 19.85 19.37 19.74 552,883 +0.35(+1.82%)
Sep 30, 2022 19.66 19.90 19.38 19.39 828,227 -0.25(-1.29%)
Sep 29, 2022 19.87 19.87 19.44 19.64 366,805 -0.47(-2.32%)
Sep 28, 2022 19.67 20.19 19.59 20.11 572,913 +0.51(+2.59%)
Sep 27, 2022 19.79 19.92 19.43 19.60 851,393 +0.08(+0.41%)
Sep 26, 2022 19.66 19.96 19.49 19.52 576,912 -0.24(-1.21%)
Sep 23, 2022 19.97 19.97 19.52 19.76 713,934 -0.44(-2.16%)
Sep 22, 2022 20.50 20.53 20.14 20.20 351,792 -0.34(-1.64%)
Sep 21, 2022 21.06 21.24 20.53 20.53 424,615 -0.42(-1.99%)
Sep 20, 2022 21.05 21.12 20.82 20.95 377,770 -0.23(-1.08%)
Sep 19, 2022 20.85 21.20 20.85 21.18 263,741 +0.14(+0.66%)
Sep 16, 2022 20.99 21.06 20.79 21.04 396,001 -0.19(-0.89%)
Sep 15, 2022 21.28 21.52 21.14 21.23 378,257 -0.10(-0.47%)
Sep 14, 2022 21.26 21.40 21.07 21.33 326,395 +0.15(+0.70%)
Sep 13, 2022 21.58 21.62 21.13 21.18 438,838 -1.00(-4.52%)
Sep 12, 2022 22.10 22.25 22.06 22.18 405,270 +0.17(+0.77%)
Sep 09, 2022 21.74 22.03 21.71 22.01 306,069 +0.49(+2.26%)
Sep 08, 2022 21.11 21.54 20.98 21.53 1,139,423 +0.32(+1.50%)
Sep 07, 2022 20.77 21.23 20.75 21.21 386,567 +0.45(+2.15%)
Sep 06, 2022 20.97 20.97 20.59 20.76 397,782 -0.11(-0.52%)
Sep 02, 2022 21.38 21.40 20.79 20.87 256,186 -0.22(-1.04%)
Sep 01, 2022 20.93 21.11 20.67 21.09 409,178 -0.02(-0.09%)
Aug 31, 2022 21.41 21.47 21.10 21.11 306,057 -0.08(-0.38%)
Aug 30, 2022 21.62 21.62 21.05 21.19 425,554 -0.30(-1.39%)
Aug 29, 2022 21.46 21.66 21.41 21.49 396,678 -0.14(-0.64%)
Aug 26, 2022 22.43 22.44 21.63 21.63 567,378 -0.77(-3.46%)
Aug 25, 2022 22.24 22.41 22.13 22.40 562,717 +0.31(+1.39%)
Aug 24, 2022 21.95 22.22 21.92 22.09 1,438,772 +0.16(+0.72%)
Aug 23, 2022 21.95 22.13 21.88 21.93 253,916 +0.03(+0.14%)
Aug 22, 2022 22.06 22.07 21.86 21.90 505,048 -0.51(-2.26%)
Aug 19, 2022 22.65 22.65 22.35 22.41 629,577 -0.43(-1.87%)
Aug 18, 2022 22.83 22.88 22.68 22.84 335,391 +0.07(+0.33%)
Aug 17, 2022 22.85 22.95 22.63 22.76 378,498 -0.31(-1.36%)
Aug 16, 2022 23.09 23.20 22.87 23.08 351,216 -0.03(-0.13%)
Aug 15, 2022 22.95 23.16 22.85 23.11 388,795 +0.09(+0.39%)
Aug 12, 2022 22.75 23.02 22.64 23.02 222,965 +0.45(+1.98%)
Aug 11, 2022 22.87 22.99 22.52 22.57 452,064 -0.09(-0.39%)
Aug 10, 2022 22.55 22.66 22.36 22.66 521,896 +0.67(+3.03%)
Aug 09, 2022 22.21 22.21 21.90 21.99 1,527,998 -0.26(-1.16%)
Aug 08, 2022 22.33 22.60 22.22 22.25 262,757 +0.10(+0.45%)
Aug 05, 2022 22.04 22.32 21.98 22.15 363,922 -0.14(-0.62%)
Aug 04, 2022 22.25 22.34 22.15 22.29 389,463 +0.07(+0.31%)
Aug 03, 2022 21.98 22.26 21.95 22.22 413,780 +0.51(+2.33%)
Aug 02, 2022 21.63 21.98 21.57 21.72 330,328 -0.01(-0.05%)
Aug 01, 2022 21.72 21.92 21.58 21.73 260,091 -0.08(-0.36%)
Jul 29, 2022 21.55 21.83 21.42 21.80 254,983 +0.32(+1.48%)
Jul 28, 2022 21.33 21.50 20.99 21.49 467,883 +0.17(+0.79%)
Jul 27, 2022 20.88 21.38 20.81 21.32 398,440 +0.72(+3.47%)
Jul 26, 2022 20.88 20.88 20.55 20.60 281,025 -0.39(-1.87%)
Jul 25, 2022 21.06 21.08 20.85 21.00 392,442 -0.00(-0.02%)
Jul 22, 2022 21.36 21.45 20.88 21.00 734,096 -0.43(-1.99%)
Jul 21, 2022 21.13 21.43 20.96 21.43 310,793 +0.33(+1.55%)
Jul 20, 2022 20.89 21.16 20.80 21.10 329,664 +0.29(+1.38%)
Jul 19, 2022 20.52 20.84 20.41 20.81 299,070 +0.59(+2.90%)
Jul 18, 2022 20.52 20.63 20.19 20.23 328,193 -0.04(-0.20%)
Jul 15, 2022 20.14 20.28 19.93 20.27 480,664 +0.43(+2.15%)
Jul 14, 2022 19.68 19.89 19.45 19.84 492,626 -0.11(-0.55%)
Jul 13, 2022 19.70 20.09 19.60 19.95 388,155 -0.05(-0.25%)
Jul 12, 2022 20.24 20.31 19.90 20.00 441,047 -0.17(-0.84%)
Jul 11, 2022 20.51 20.51 20.15 20.17 306,491 -0.46(-2.22%)
Jul 08, 2022 20.50 20.79 20.40 20.62 229,271 +0.01(+0.05%)
Jul 07, 2022 20.30 20.66 20.30 20.61 1,212,886 +0.45(+2.22%)
Jul 06, 2022 20.20 20.28 19.96 20.17 304,722 +0.01(+0.05%)
Jul 05, 2022 19.71 20.19 19.50 20.16 313,047 +0.16(+0.79%)
Jul 01, 2022 19.83 20.03 19.61 20.00 272,847 +0.17(+0.85%)
Jun 30, 2022 19.87 20.09 19.57 19.83 409,426 -0.27(-1.33%)
Jun 29, 2022 20.95 20.95 19.98 20.10 264,560 -0.11(-0.54%)
Jun 28, 2022 20.81 20.96 20.20 20.21 393,950 -0.45(-2.16%)
Jun 27, 2022 20.85 20.86 20.59 20.65 462,003 -0.08(-0.38%)
Jun 24, 2022 20.27 20.76 20.24 20.73 357,005 +0.66(+3.26%)
Jun 23, 2022 20.02 20.09 19.73 20.08 425,316 +0.19(+0.95%)
Jun 22, 2022 19.71 20.15 19.63 19.89 1,601,357 -0.01(-0.05%)
Jun 21, 2022 19.83 20.08 19.80 19.90 495,526 +0.47(+2.40%)
Jun 17, 2022 19.29 19.57 19.11 19.43 515,977 +0.17(+0.88%)
Jun 16, 2022 19.61 19.63 19.12 19.26 441,965 -0.86(-4.29%)
Jun 15, 2022 19.90 20.35 19.76 20.13 464,273 +0.49(+2.48%)
Jun 14, 2022 19.86 19.86 19.49 19.64 962,935 -0.07(-0.35%)
Jun 13, 2022 20.21 20.28 19.65 19.71 1,012,806 -1.07(-5.16%)
Jun 10, 2022 21.18 21.18 20.72 20.78 532,521 -0.70(-3.28%)
Jun 09, 2022 22.03 22.12 21.49 21.49 502,900 -0.61(-2.74%)
Jun 08, 2022 22.17 22.37 22.02 22.09 251,543 -0.16(-0.71%)
Jun 07, 2022 21.82 22.26 21.75 22.25 411,387 +0.23(+1.04%)
Jun 06, 2022 22.26 22.27 21.89 22.02 376,413 +0.07(+0.32%)
Jun 03, 2022 22.16 22.20 21.88 21.95 1,025,494 -0.53(-2.34%)
Jun 02, 2022 21.90 22.50 21.83 22.48 705,711 +0.56(+2.54%)
Jun 01, 2022 22.30 22.41 21.75 21.92 309,544 -0.20(-0.90%)
May 31, 2022 22.36 22.38 21.99 22.12 763,030 -0.21(-0.93%)
May 27, 2022 21.87 22.33 21.87 22.33 551,603 +0.66(+3.07%)
May 26, 2022 21.19 21.75 21.19 21.66 329,255 +0.60(+2.83%)
May 25, 2022 20.68 21.19 20.68 21.07 298,229 +0.33(+1.58%)
May 24, 2022 20.92 20.92 20.47 20.74 294,881 -0.57(-2.65%)
May 23, 2022 21.16 21.36 20.95 21.31 282,449 +0.32(+1.54%)
May 20, 2022 21.35 21.35 20.43 20.98 252,333 -0.11(-0.54%)
May 19, 2022 20.89 21.35 20.79 21.10 494,963 +0.13(+0.62%)
May 18, 2022 21.68 21.68 20.93 20.97 447,068 -1.01(-4.61%)
May 17, 2022 21.91 22.00 21.57 21.98 580,757 +0.53(+2.46%)
May 16, 2022 21.65 21.71 21.40 21.45 244,575 -0.24(-1.11%)
May 13, 2022 21.36 21.78 21.21 21.69 557,148 +0.81(+3.90%)
May 12, 2022 20.62 21.23 20.48 20.88 390,148 +0.01(+0.05%)
May 11, 2022 21.35 21.69 20.82 20.87 254,111 -0.56(-2.59%)
May 10, 2022 21.71 21.73 21.08 21.43 257,677 +0.22(+1.03%)
May 09, 2022 22.00 22.00 21.16 21.21 406,794 -1.19(-5.31%)
May 06, 2022 22.72 22.72 22.10 22.40 294,726 -0.40(-1.75%)
May 05, 2022 23.68 23.68 22.57 22.80 353,262 -1.12(-4.69%)
May 04, 2022 23.30 23.98 22.87 23.92 134,737 +0.68(+2.95%)
May 03, 2022 23.24 23.40 23.08 23.23 184,973 +0.10(+0.43%)
May 02, 2022 22.84 23.16 22.56 23.13 518,067 +0.32(+1.39%)
Apr 29, 2022 23.54 23.79 22.82 22.82 150,574 -0.73(-3.12%)
Apr 28, 2022 23.42 23.75 22.82 23.55 181,732 +0.74(+3.26%)
Apr 27, 2022 23.04 23.20 22.75 22.81 153,802 -0.14(-0.61%)
Apr 26, 2022 23.82 23.82 22.94 22.94 264,820 -0.96(-4.03%)
Apr 25, 2022 23.67 23.94 23.47 23.91 154,610 +0.09(+0.38%)
Apr 22, 2022 24.50 24.50 23.82 23.82 263,643 -0.65(-2.64%)
Apr 21, 2022 25.38 25.45 24.43 24.46 163,652 -0.45(-1.79%)
Apr 20, 2022 25.40 25.40 24.87 24.91 355,646 -0.55(-2.14%)
Apr 19, 2022 24.89 25.49 24.89 25.46 115,599 +0.53(+2.11%)
Apr 18, 2022 24.96 25.08 24.76 24.93 104,657 -0.03(-0.12%)
Apr 14, 2022 25.41 25.41 24.95 24.96 202,435 -0.39(-1.52%)
Apr 13, 2022 24.88 25.40 24.86 25.35 452,580 +0.49(+1.98%)
Apr 12, 2022 25.30 25.41 24.78 24.85 152,638 -0.04(-0.17%)
Apr 11, 2022 25.14 25.21 24.83 24.89 123,958 -0.52(-2.05%)
Apr 08, 2022 25.52 25.62 25.31 25.42 44,373 -0.13(-0.51%)
Apr 07, 2022 25.51 25.69 25.16 25.55 147,308 +0.05(+0.20%)
Apr 06, 2022 25.80 25.86 25.28 25.50 516,680 -0.51(-1.95%)
Apr 05, 2022 26.85 26.85 25.97 26.00 158,064 -0.54(-2.02%)
Apr 04, 2022 26.45 26.60 26.17 26.54 58,826 +0.40(+1.52%)
Apr 01, 2022 26.12 26.16 25.94 26.14 104,699 +0.18(+0.69%)
Mar 31, 2022 28.16 28.16 25.96 25.96 116,816 -0.39(-1.47%)
Mar 30, 2022 26.55 26.62 26.26 26.35 59,178 -0.24(-0.90%)
Mar 29, 2022 26.47 26.68 26.24 26.59 147,118 +0.45(+1.71%)
Mar 28, 2022 25.90 26.14 25.74 26.14 54,673 +0.38(+1.46%)
Mar 25, 2022 25.88 25.88 25.54 25.76 44,194 -0.00(-0.01%)
Mar 24, 2022 25.53 25.79 25.41 25.77 98,181 +0.35(+1.38%)
Mar 23, 2022 25.59 25.78 25.41 25.42 160,836 -0.33(-1.27%)
Mar 22, 2022 25.38 25.83 25.38 25.74 515,927 +0.55(+2.17%)
Mar 21, 2022 25.38 25.40 24.96 25.20 98,260 -0.14(-0.55%)
Mar 18, 2022 25.40 26.58 24.76 25.34 94,506 +0.44(+1.75%)
Mar 17, 2022 24.25 25.06 24.25 24.90 58,994 +0.46(+1.87%)
Mar 16, 2022 23.89 24.44 23.74 24.44 103,152 +0.84(+3.57%)
Mar 15, 2022 23.21 23.66 23.11 23.60 99,556 +0.56(+2.41%)
Mar 14, 2022 23.45 23.58 22.97 23.04 629,875 -0.39(-1.65%)
Mar 11, 2022 24.15 24.15 23.43 23.43 629,760 -0.48(-2.00%)
Mar 10, 2022 23.71 24.15 23.54 23.91 355,168 -0.10(-0.40%)
Mar 09, 2022 23.78 24.34 23.64 24.01 228,397 +0.83(+3.60%)
Mar 08, 2022 23.17 23.82 22.95 23.17 87,355 +0.01(+0.04%)
Mar 07, 2022 24.09 24.09 23.16 23.16 101,125 -0.93(-3.86%)
Mar 04, 2022 24.18 24.21 23.84 24.09 495,475 -0.30(-1.24%)
Mar 03, 2022 25.10 25.10 24.30 24.40 89,305 -0.48(-1.94%)
Mar 02, 2022 24.62 25.02 24.47 24.88 111,888 +0.42(+1.70%)
Mar 01, 2022 24.96 24.96 24.28 24.46 102,530 -0.43(-1.71%)
Feb 28, 2022 24.60 25.03 24.51 24.89 101,956 +0.10(+0.40%)
Feb 25, 2022 24.48 24.96 24.38 24.79 64,957 +0.43(+1.75%)
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
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.