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
General Employment Enterprises
(NY:
JOB
)
0.3503
UNCHANGED
Official Closing Price
Updated: 4:10 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 31, 2022
0.6328
0.6589
0.6302
0.6302
353,619
-0.01(-1.52%)
Oct 28, 2022
0.6350
0.6457
0.6220
0.6399
176,371
+0.00(+0.77%)
Oct 27, 2022
0.6219
0.6399
0.6109
0.6350
87,015
+0.01(+2.21%)
Oct 26, 2022
0.6200
0.6300
0.5900
0.6213
355,468
-0.01(-1.24%)
Oct 25, 2022
0.6403
0.6403
0.6200
0.6291
245,960
-0.01(-1.75%)
Oct 24, 2022
0.6200
0.6579
0.6003
0.6403
294,203
+0.02(+2.94%)
Oct 21, 2022
0.6300
0.6300
0.6203
0.6220
70,067
-0.00(-0.11%)
Oct 20, 2022
0.6348
0.6400
0.6208
0.6227
71,973
-0.01(-1.16%)
Oct 19, 2022
0.6410
0.6500
0.6300
0.6300
85,693
-0.02(-2.63%)
Oct 18, 2022
0.6609
0.6699
0.6401
0.6470
112,483
-0.01(-1.37%)
Oct 17, 2022
0.6598
0.6600
0.6402
0.6560
114,190
+0.00(+0.20%)
Oct 14, 2022
0.6450
0.6696
0.6450
0.6547
138,594
+0.02(+2.78%)
Oct 13, 2022
0.6200
0.6470
0.6200
0.6370
365,568
+0.01(+2.05%)
Oct 12, 2022
0.6400
0.6599
0.6200
0.6242
142,580
-0.02(-2.47%)
Oct 11, 2022
0.6400
0.6783
0.6388
0.6400
197,395
-0.02(-3.03%)
Oct 10, 2022
0.6800
0.6800
0.6404
0.6600
244,210
+0.00(+0.30%)
Oct 07, 2022
0.6600
0.6819
0.6511
0.6580
231,587
+0.01(+0.92%)
Oct 06, 2022
0.6600
0.6824
0.6510
0.6520
210,479
-0.02(-2.45%)
Oct 05, 2022
0.6750
0.6825
0.6500
0.6684
189,750
+0.01(+1.27%)
Oct 04, 2022
0.6800
0.6825
0.6503
0.6600
130,066
-0.01(-0.87%)
Oct 03, 2022
0.6454
0.6790
0.6310
0.6658
384,066
+0.03(+5.52%)
Sep 30, 2022
0.6600
0.6600
0.6270
0.6310
326,479
+0.01(+0.98%)
Sep 29, 2022
0.6500
0.6600
0.6021
0.6249
424,844
-0.01(-1.42%)
Sep 28, 2022
0.6223
0.6600
0.6101
0.6339
232,332
+0.02(+3.92%)
Sep 27, 2022
0.5850
0.6200
0.5755
0.6100
481,726
+0.03(+6.07%)
Sep 26, 2022
0.5810
0.6300
0.5750
0.5751
440,147
-0.06(-10.04%)
Sep 23, 2022
0.6355
0.6410
0.5700
0.6393
431,081
-0.00(-0.30%)
Sep 22, 2022
0.6699
0.6699
0.6355
0.6412
209,370
-0.01(-1.69%)
Sep 21, 2022
0.6673
0.7000
0.6400
0.6522
95,215
-0.02(-2.50%)
Sep 20, 2022
0.6400
0.6700
0.6400
0.6689
302,796
+0.03(+4.52%)
Sep 19, 2022
0.6256
0.6400
0.6203
0.6400
311,113
+0.01(+0.93%)
Sep 16, 2022
0.6600
0.6703
0.6200
0.6341
969,655
-0.02(-3.54%)
Sep 15, 2022
0.7150
0.7199
0.6488
0.6574
470,227
-0.04(-6.09%)
Sep 14, 2022
0.7490
0.7497
0.7000
0.7000
246,667
-0.05(-6.67%)
Sep 13, 2022
0.7510
0.7700
0.7267
0.7500
398,346
-0.01(-1.32%)
Sep 12, 2022
0.7400
0.7761
0.7399
0.7600
548,192
+0.02(+2.69%)
Sep 09, 2022
0.7150
0.7499
0.7150
0.7401
321,890
+0.03(+3.51%)
Sep 08, 2022
0.7265
0.7300
0.6973
0.7150
170,756
-0.01(-1.38%)
Sep 07, 2022
0.7500
0.7500
0.7100
0.7250
254,953
+0.00(+0.64%)
Sep 06, 2022
0.7200
0.7250
0.7074
0.7204
204,507
+0.01(+1.48%)
Sep 02, 2022
0.7340
0.7400
0.6866
0.7099
316,572
-0.01(-1.95%)
Sep 01, 2022
0.7100
0.7249
0.6806
0.7240
539,824
+0.00(+0.56%)
Aug 31, 2022
0.7400
0.7497
0.6802
0.7200
466,058
-0.03(-3.36%)
Aug 30, 2022
0.7252
0.7499
0.7200
0.7450
650,671
+0.03(+3.47%)
Aug 29, 2022
0.7200
0.7536
0.7100
0.7200
1,019,093
+0.01(+1.77%)
Aug 26, 2022
0.7200
0.7299
0.6610
0.7075
859,410
-0.01(-1.12%)
Aug 25, 2022
0.6775
0.7300
0.6750
0.7155
1,487,274
+0.04(+5.24%)
Aug 24, 2022
0.6405
0.6800
0.6400
0.6799
604,342
+0.04(+6.23%)
Aug 23, 2022
0.6350
0.6600
0.6350
0.6400
612,124
+0.01(+0.79%)
Aug 22, 2022
0.6597
0.6597
0.6112
0.6350
967,511
-0.02(-3.74%)
Aug 19, 2022
0.6527
0.6600
0.6392
0.6597
714,642
+0.01(+1.07%)
Aug 18, 2022
0.6300
0.6600
0.6250
0.6527
1,387,645
+0.03(+4.03%)
Aug 17, 2022
0.6200
0.6308
0.6138
0.6274
332,902
-0.00(-0.57%)
Aug 16, 2022
0.6300
0.6500
0.6022
0.6310
2,444,807
+0.03(+5.29%)
Aug 15, 2022
0.5604
0.6050
0.5501
0.5993
1,025,572
+0.04(+7.19%)
Aug 12, 2022
0.5600
0.5699
0.5500
0.5591
270,581
-0.00(-0.14%)
Aug 11, 2022
0.5600
0.5600
0.5520
0.5599
506,971
+0.01(+1.38%)
Aug 10, 2022
0.5472
0.5600
0.5402
0.5523
248,120
+0.02(+4.60%)
Aug 09, 2022
0.5600
0.5568
0.5110
0.5280
318,364
-0.03(-5.71%)
Aug 08, 2022
0.5459
0.5700
0.5380
0.5600
617,461
+0.00(+0.00%)
Aug 05, 2022
0.5475
0.5800
0.5301
0.5600
2,391,260
+0.01(+1.54%)
Aug 04, 2022
0.5131
0.5637
0.5110
0.5515
597,800
+0.03(+5.05%)
Aug 03, 2022
0.5406
0.5415
0.5161
0.5250
857,293
-0.02(-3.42%)
Aug 02, 2022
0.5540
0.5555
0.5300
0.5436
342,454
-0.01(-2.14%)
Aug 01, 2022
0.5800
0.5800
0.5492
0.5555
1,004,352
-0.01(-2.10%)
Jul 29, 2022
0.5620
0.5700
0.5550
0.5674
134,715
+0.01(+0.96%)
Jul 28, 2022
0.5800
0.5800
0.5452
0.5620
180,878
+0.00(+0.43%)
Jul 27, 2022
0.5605
0.5700
0.5507
0.5596
251,865
+0.00(+0.00%)
Jul 26, 2022
0.5500
0.5800
0.5450
0.5596
241,641
-0.00(-0.07%)
Jul 25, 2022
0.5550
0.5688
0.5550
0.5600
214,176
+0.01(+0.90%)
Jul 22, 2022
0.5700
0.5720
0.5530
0.5550
159,449
-0.01(-2.63%)
Jul 21, 2022
0.5700
0.5750
0.5659
0.5700
240,072
-0.01(-0.87%)
Jul 20, 2022
0.5900
0.5900
0.5675
0.5750
180,802
+0.01(+1.75%)
Jul 19, 2022
0.5732
0.5870
0.5600
0.5651
194,461
-0.01(-1.41%)
Jul 18, 2022
0.5702
0.5900
0.5702
0.5732
121,363
+0.00(+0.53%)
Jul 15, 2022
0.5978
0.6058
0.5502
0.5702
102,745
-0.04(-6.20%)
Jul 14, 2022
0.5628
0.6080
0.5425
0.6079
449,593
+0.04(+6.29%)
Jul 13, 2022
0.5500
0.5788
0.5377
0.5719
425,727
+0.02(+3.10%)
Jul 12, 2022
0.5700
0.5700
0.5350
0.5547
108,998
-0.01(-1.30%)
Jul 11, 2022
0.5652
0.5700
0.5452
0.5620
134,895
-0.01(-1.39%)
Jul 08, 2022
0.5798
0.5800
0.5600
0.5699
95,056
+0.00(+0.19%)
Jul 07, 2022
0.5476
0.5800
0.5395
0.5688
349,659
+0.03(+5.33%)
Jul 06, 2022
0.5470
0.5760
0.5400
0.5400
61,204
-0.02(-3.91%)
Jul 05, 2022
0.5450
0.5800
0.5357
0.5620
173,252
+0.01(+2.09%)
Jul 01, 2022
0.5220
0.5614
0.5220
0.5505
301,424
+0.03(+5.46%)
Jun 30, 2022
0.5123
0.5220
0.5030
0.5220
110,008
+0.00(+0.38%)
Jun 29, 2022
0.5325
0.5400
0.5150
0.5200
212,302
-0.01(-2.27%)
Jun 28, 2022
0.5350
0.5401
0.5301
0.5321
54,890
-0.00(-0.54%)
Jun 27, 2022
0.5400
0.5448
0.5289
0.5350
78,491
-0.01(-1.82%)
Jun 24, 2022
0.5300
0.5489
0.5300
0.5449
108,812
+0.02(+4.19%)
Jun 23, 2022
0.5310
0.5336
0.5200
0.5230
870,560
-0.01(-1.82%)
Jun 22, 2022
0.5400
0.5512
0.5210
0.5327
185,843
-0.01(-2.26%)
Jun 21, 2022
0.5500
0.5660
0.5253
0.5450
431,851
+0.01(+0.93%)
Jun 17, 2022
0.5300
0.5501
0.5200
0.5400
174,204
+0.00(+0.41%)
Jun 16, 2022
0.5476
0.5500
0.5200
0.5378
335,863
-0.01(-1.38%)
Jun 15, 2022
0.5390
0.5600
0.5390
0.5453
140,590
+0.01(+1.17%)
Jun 14, 2022
0.5580
0.5663
0.5252
0.5390
183,530
-0.02(-2.83%)
Jun 13, 2022
0.5900
0.5902
0.5500
0.5547
468,706
-0.04(-5.98%)
Jun 10, 2022
0.6000
0.6051
0.5802
0.5900
92,847
-0.02(-2.66%)
Jun 09, 2022
0.6130
0.6196
0.6011
0.6061
94,071
-0.00(-0.64%)
Jun 08, 2022
0.5980
0.6179
0.5980
0.6100
186,325
+0.01(+2.28%)
Jun 07, 2022
0.5946
0.6100
0.5914
0.5964
181,266
-0.00(-0.60%)
Jun 06, 2022
0.5880
0.6038
0.5700
0.6000
288,585
+0.00(+0.00%)
Jun 03, 2022
0.5800
0.6000
0.5800
0.6000
70,486
+0.01(+1.73%)
Jun 02, 2022
0.5943
0.6100
0.5800
0.5898
169,116
-0.01(-1.67%)
Jun 01, 2022
0.5904
0.5999
0.5850
0.5998
53,735
+0.02(+3.13%)
May 31, 2022
0.5819
0.6001
0.5602
0.5816
235,036
-0.01(-1.82%)
May 27, 2022
0.5602
0.5950
0.5602
0.5924
215,849
+0.01(+2.24%)
May 26, 2022
0.5710
0.5800
0.5620
0.5794
121,771
+0.02(+2.93%)
May 25, 2022
0.5550
0.5700
0.5550
0.5629
77,479
+0.01(+1.41%)
May 24, 2022
0.6001
0.6001
0.5480
0.5551
206,056
-0.03(-5.92%)
May 23, 2022
0.5800
0.6120
0.5768
0.5900
334,796
+0.03(+5.26%)
May 20, 2022
0.5923
0.6000
0.5605
0.5605
423,472
-0.03(-5.86%)
May 19, 2022
0.5989
0.6094
0.5901
0.5954
888,900
-0.01(-1.59%)
May 18, 2022
0.6018
0.6250
0.6000
0.6050
324,485
-0.01(-1.00%)
May 17, 2022
0.6100
0.6200
0.5800
0.6111
1,231,679
+0.01(+1.48%)
May 16, 2022
0.5725
0.6101
0.5725
0.6022
352,026
+0.03(+5.65%)
May 13, 2022
0.5500
0.5735
0.5500
0.5700
461,003
+0.02(+4.01%)
May 12, 2022
0.5400
0.5600
0.5400
0.5480
382,129
-0.01(-2.14%)
May 11, 2022
0.5500
0.5800
0.5410
0.5600
481,761
+0.01(+1.25%)
May 10, 2022
0.5736
0.5898
0.5475
0.5531
963,787
-0.03(-4.39%)
May 09, 2022
0.6000
0.6099
0.5624
0.5785
935,935
-0.03(-5.20%)
May 06, 2022
0.6130
0.6200
0.5920
0.6102
449,391
-0.00(-0.64%)
May 05, 2022
0.6171
0.6200
0.6078
0.6141
187,457
-0.01(-2.07%)
May 04, 2022
0.6200
0.6300
0.6101
0.6271
287,398
+0.01(+1.93%)
May 03, 2022
0.6200
0.6328
0.6040
0.6152
270,760
-0.00(-0.13%)
May 02, 2022
0.6332
0.6369
0.6030
0.6160
491,725
-0.02(-3.37%)
Apr 29, 2022
0.6459
0.6500
0.6301
0.6375
455,750
-0.01(-1.62%)
Apr 28, 2022
0.6030
0.6480
0.6020
0.6480
778,320
+0.04(+6.72%)
Apr 27, 2022
0.6113
0.6470
0.6020
0.6072
1,181,052
-0.01(-1.44%)
Apr 26, 2022
0.5700
0.6198
0.5700
0.6161
1,477,817
+0.04(+6.22%)
Apr 25, 2022
0.5600
0.5848
0.5373
0.5800
727,060
+0.02(+3.65%)
Apr 22, 2022
0.5510
0.5709
0.5510
0.5596
311,049
+0.01(+1.19%)
Apr 21, 2022
0.5802
0.5825
0.5510
0.5530
707,249
-0.03(-4.67%)
Apr 20, 2022
0.5801
0.5887
0.5800
0.5801
170,050
-0.00(-0.79%)
Apr 19, 2022
0.5859
0.5890
0.5727
0.5847
230,809
+0.01(+2.13%)
Apr 18, 2022
0.5660
0.5800
0.5625
0.5725
105,995
+0.00(+0.07%)
Apr 14, 2022
0.5602
0.5900
0.5602
0.5721
329,139
+0.00(+0.54%)
Apr 13, 2022
0.5600
0.5700
0.5593
0.5690
212,218
+0.01(+1.73%)
Apr 12, 2022
0.5600
0.5700
0.5514
0.5593
266,217
+0.01(+1.51%)
Apr 11, 2022
0.5610
0.5700
0.5510
0.5510
219,125
-0.01(-2.25%)
Apr 08, 2022
0.5524
0.5650
0.5512
0.5637
167,517
+0.01(+1.57%)
Apr 07, 2022
0.5540
0.5603
0.5501
0.5550
331,608
-0.01(-0.89%)
Apr 06, 2022
0.5700
0.5700
0.5510
0.5600
308,034
-0.01(-1.18%)
Apr 05, 2022
0.5700
0.5748
0.5539
0.5667
367,581
-0.01(-1.03%)
Apr 04, 2022
0.5700
0.5800
0.5612
0.5726
340,370
+0.00(+0.76%)
Apr 01, 2022
0.5530
0.5800
0.5522
0.5683
997,008
+0.02(+2.92%)
Mar 31, 2022
0.5500
0.5649
0.5498
0.5522
227,614
-0.01(-1.00%)
Mar 30, 2022
0.5414
0.5600
0.5410
0.5578
382,761
+0.01(+1.42%)
Mar 29, 2022
0.5600
0.5650
0.5500
0.5500
250,514
-0.01(-1.79%)
Mar 28, 2022
0.5600
0.5600
0.5311
0.5600
424,365
+0.01(+1.80%)
Mar 25, 2022
0.5616
0.5690
0.5427
0.5501
286,795
-0.01(-1.80%)
Mar 24, 2022
0.5500
0.5689
0.5350
0.5602
525,471
+0.01(+1.67%)
Mar 23, 2022
0.5500
0.5766
0.5500
0.5510
335,098
-0.01(-1.33%)
Mar 22, 2022
0.5401
0.5589
0.5400
0.5584
382,340
+0.02(+2.97%)
Mar 21, 2022
0.5300
0.5518
0.5292
0.5423
439,978
+0.04(+7.71%)
Mar 18, 2022
0.5500
0.5590
0.5035
0.5035
742,914
-0.06(-9.93%)
Mar 17, 2022
0.5500
0.5590
0.5401
0.5590
341,059
+0.02(+3.44%)
Mar 16, 2022
0.5300
0.5529
0.5285
0.5404
559,084
+0.02(+3.62%)
Mar 15, 2022
0.5177
0.5498
0.5100
0.5215
312,864
+0.00(+0.29%)
Mar 14, 2022
0.5238
0.5325
0.5200
0.5200
224,087
-0.01(-1.89%)
Mar 11, 2022
0.5200
0.5402
0.5103
0.5300
173,206
-0.00(-0.47%)
Mar 10, 2022
0.5700
0.5693
0.5013
0.5325
684,062
-0.03(-5.64%)
Mar 09, 2022
0.5151
0.6086
0.5100
0.5643
673,079
+0.04(+8.48%)
Mar 08, 2022
0.5100
0.5250
0.5013
0.5202
1,056,433
+0.01(+2.00%)
Mar 07, 2022
0.5300
0.5456
0.5100
0.5100
717,166
-0.02(-4.57%)
Mar 04, 2022
0.5500
0.5600
0.5157
0.5344
551,705
-0.00(-0.65%)
Mar 03, 2022
0.5660
0.5700
0.5263
0.5379
345,544
-0.03(-4.91%)
Mar 02, 2022
0.5501
0.5690
0.5500
0.5657
301,455
+0.02(+2.85%)
Mar 01, 2022
0.5700
0.5700
0.5330
0.5500
632,516
+0.00(+0.00%)
Feb 28, 2022
0.5500
0.5690
0.5442
0.5500
398,939
-0.01(-1.29%)
Feb 25, 2022
0.5569
0.5600
0.5458
0.5572
489,905
+0.01(+1.05%)
Feb 24, 2022
0.5000
0.5600
0.5016
0.5514
927,992
-0.01(-1.76%)
Feb 23, 2022
0.5600
0.5679
0.5517
0.5613
369,183
-0.00(-0.07%)
Feb 22, 2022
0.5720
0.5800
0.5561
0.5617
844,630
-0.02(-4.02%)
Feb 18, 2022
0.5852
0
-0.01(-2.45%)
Feb 17, 2022
0.6100
0.6150
0.5950
0.5999
600,369
-0.01(-1.40%)
Feb 16, 2022
0.6100
0.6300
0.5999
0.6084
1,714,785
+0.01(+0.91%)
Feb 15, 2022
0.5900
0.6030
0.5801
0.6029
1,259,231
+0.03(+5.77%)
Feb 14, 2022
0.5700
0.6200
0.5500
0.5700
4,167,709
+0.03(+5.56%)
Feb 11, 2022
0.5656
0.5799
0.5103
0.5400
786,008
-0.03(-5.30%)
Feb 10, 2022
0.5900
0.5900
0.5610
0.5702
460,334
-0.02(-3.03%)
Feb 09, 2022
0.5502
0.6000
0.5459
0.5880
1,131,299
+0.04(+7.48%)
Feb 08, 2022
0.5500
0.5500
0.5331
0.5471
248,924
-0.00(-0.15%)
Feb 07, 2022
0.5400
0.5688
0.5300
0.5479
487,359
+0.01(+1.99%)
Feb 04, 2022
0.5200
0.5462
0.5151
0.5372
380,923
+0.02(+4.31%)
Feb 03, 2022
0.5100
0.5150
508,875
-0.00(-0.77%)
Feb 02, 2022
0.5303
0.5400
0.4901
0.5190
383,737
-0.01(-2.46%)
Feb 01, 2022
0.5100
0.5400
0.5099
0.5321
387,962
+0.02(+4.70%)
Jan 31, 2022
0.4900
0.5150
0.5082
419,645
+0.02(+3.76%)
Jan 28, 2022
0.4848
0.5100
0.4650
0.4898
983,878
+0.00(+0.47%)
Jan 27, 2022
0.4964
0.5050
0.4821
0.4875
399,625
-0.01(-1.71%)
Jan 26, 2022
0.5000
0.5250
0.4930
0.4960
527,243
-0.00(-0.28%)
Jan 25, 2022
0.4754
0.5000
0.4750
0.4974
607,318
+0.01(+1.72%)
Jan 24, 2022
0.5000
0.5100
0.4772
0.4890
2,869,321
-0.02(-4.06%)
Jan 21, 2022
0.5010
0.5269
0.4873
0.5097
1,271,647
-0.01(-1.87%)
Jan 20, 2022
0.5226
0.5349
0.5103
0.5194
625,559
-0.01(-1.03%)
Jan 19, 2022
0.5300
0.5300
0.4862
0.5248
1,380,267
-0.01(-1.32%)
Jan 18, 2022
0.5272
0.5385
0.5223
0.5318
337,241
-0.01(-1.24%)
Jan 14, 2022
0.5385
0
-0.01(-2.25%)
Jan 13, 2022
0.5570
0.5600
0.5445
0.5509
350,002
-0.01(-1.52%)
Jan 12, 2022
0.5600
0.5672
0.5501
0.5594
401,718
+0.01(+1.69%)
Jan 11, 2022
0.5301
0.5651
0.5301
0.5501
599,549
+0.00(+0.81%)
Jan 10, 2022
0.5800
0.5801
0.5338
0.5457
2,148,517
-0.04(-6.03%)
Jan 07, 2022
0.5706
0.5900
0.5700
0.5807
596,301
+0.00(+0.35%)
Jan 06, 2022
0.5750
0.6000
0.5750
0.5787
1,004,387
+0.00(+0.64%)
Jan 05, 2022
0.6050
0.6151
0.5603
0.5750
1,628,765
-0.02(-3.36%)
Jan 04, 2022
0.6000
0.6197
0.5900
0.5950
1,821,793
-0.00(-0.39%)
Jan 03, 2022
0.5700
0.6000
0.5700
0.5973
1,062,408
+0.03(+4.79%)
Dec 31, 2021
0.5775
0.5830
0.5650
0.5700
586,577
-0.01(-1.30%)
Dec 30, 2021
0.5671
0.5933
0.5561
0.5775
1,645,452
+0.02(+2.70%)
Dec 29, 2021
0.5500
0.5900
0.5400
0.5623
3,160,600
+0.02(+3.55%)
Dec 28, 2021
0.5400
0.5490
0.5205
0.5430
1,466,017
+0.01(+1.57%)
Dec 27, 2021
0.5400
0.5630
0.5260
0.5346
1,159,905
-0.00(-0.82%)
Dec 23, 2021
0.5298
0.5539
0.5010
0.5390
2,820,654
+0.01(+1.58%)
Dec 22, 2021
0.5000
0.5450
0.5000
0.5306
1,727,038
+0.03(+5.55%)
Dec 21, 2021
0.4820
0.5100
0.4820
0.5027
1,875,299
+0.04(+7.97%)
Dec 20, 2021
0.4600
0.4712
0.4510
0.4656
1,475,307
-0.01(-1.56%)
Dec 17, 2021
0.4577
0.4730
0.4500
0.4730
578,724
+0.01(+1.72%)
Dec 16, 2021
0.4639
0.4755
0.4539
0.4650
603,803
-0.00(-0.64%)
Dec 15, 2021
0.4782
0.4900
0.4610
0.4680
683,782
-0.01(-2.50%)
Dec 14, 2021
0.4820
0.4900
0.4681
0.4800
665,506
+0.00(+0.54%)
Dec 13, 2021
0.4810
0.5048
0.4750
0.4774
5,597,919
+0.00(+0.04%)
Dec 10, 2021
0.4450
0.4800
0.4428
0.4772
2,087,745
+0.04(+8.45%)
Dec 09, 2021
0.4400
0.4650
0.4301
0.4400
1,882,952
-0.01(-2.03%)
Dec 08, 2021
0.4268
0.4595
0.4200
0.4491
764,266
+0.02(+4.44%)
Dec 07, 2021
0.4000
0.4339
0.4000
0.4300
1,335,144
+0.00(+0.84%)
Dec 06, 2021
0.4200
0.4304
0.3900
0.4264
2,234,937
+0.00(+0.33%)
Dec 03, 2021
0.4242
0.4400
0.4100
0.4250
1,274,393
+0.00(+0.35%)
Dec 02, 2021
0.4229
0.4414
0.4203
0.4235
1,117,541
+0.00(+0.14%)
Dec 01, 2021
0.4500
0.4551
0.4229
0.4229
779,225
-0.02(-4.80%)
Nov 30, 2021
0.4590
0.4596
0.4368
0.4442
575,713
-0.02(-4.21%)
Nov 29, 2021
0.4500
0.4831
0.4500
0.4637
1,539,199
+0.01(+1.38%)
Nov 26, 2021
0.4350
0.4606
0.4150
0.4574
2,140,713
+0.01(+2.67%)
Nov 24, 2021
0.4303
0.4477
0.4301
0.4455
1,085,273
+0.02(+3.60%)
Nov 23, 2021
0.4500
0.4594
0.4100
0.4300
2,510,432
-0.03(-6.09%)
Nov 22, 2021
0.4460
0.4600
0.4403
0.4579
2,377,031
+0.01(+2.88%)
Nov 19, 2021
0.4575
0.4665
0.4415
0.4451
1,955,141
-0.01(-3.03%)
Nov 18, 2021
0.4700
0.4782
0.4590
0.4590
2,133,102
-0.02(-4.04%)
Nov 17, 2021
0.4609
0.4850
0.4590
0.4783
3,498,769
+0.02(+3.57%)
Nov 16, 2021
0.4690
0.4900
0.4601
0.4618
1,222,764
-0.01(-2.16%)
Nov 15, 2021
0.4600
0.4720
0.4612
0.4720
1,013,279
+0.00(+0.40%)
Nov 12, 2021
0.4787
0.4800
0.4620
0.4701
597,796
-0.00(-0.97%)
Nov 11, 2021
0.4800
0.4803
0.4620
0.4747
1,295,750
-0.00(-0.19%)
Nov 10, 2021
0.4929
0.4756
1,499,607
-0.02(-4.50%)
Nov 09, 2021
0.4900
0.5000
0.4830
0.4980
1,166,164
-0.00(-0.40%)
Nov 08, 2021
0.4950
0.5170
0.4820
0.5000
2,171,398
+0.02(+3.54%)
Nov 05, 2021
0.4850
0.4868
0.4771
0.4829
945,887
-0.00(-0.35%)
Nov 04, 2021
0.4900
0.4923
0.4775
0.4846
1,483,650
-0.01(-1.56%)
Nov 03, 2021
0.4800
0.4998
0.4807
0.4923
1,821,795
+0.01(+2.14%)
Nov 02, 2021
0.4820
0.4936
0.4772
0.4820
1,164,611
-0.01(-1.03%)
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.