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
Grindrod Shipping Holdings Ltd
(NQ:
GRIN
)
13.63
-0.15 (-1.09%)
Streaming Delayed Price
Updated: 3:59 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 29, 2021
8.154
8.202
7.893
7.990
330,251
-0.25(-3.09%)
Oct 28, 2021
8.024
8.426
7.995
8.245
289,783
+0.37(+4.68%)
Oct 27, 2021
8.086
8.086
7.791
7.876
285,730
-0.39(-4.73%)
Oct 26, 2021
8.704
8.267
299,098
-0.33(-3.89%)
Oct 25, 2021
8.358
8.669
8.301
8.602
196,371
+0.20(+2.43%)
Oct 22, 2021
8.483
8.483
8.182
8.398
313,777
-0.11(-1.33%)
Oct 21, 2021
8.806
8.806
8.392
8.511
274,929
-0.41(-4.63%)
Oct 20, 2021
8.947
9.163
8.675
8.925
184,769
+0.01(+0.06%)
Oct 19, 2021
8.874
9.191
8.834
8.919
392,571
+0.20(+2.27%)
Oct 18, 2021
8.177
8.766
8.177
8.721
307,166
+0.56(+6.87%)
Oct 15, 2021
8.046
8.216
8.007
8.160
234,421
+0.21(+2.64%)
Oct 14, 2021
8.250
8.324
7.854
7.950
510,046
-0.22(-2.70%)
Oct 13, 2021
8.262
8.296
8.007
8.171
198,381
-0.07(-0.89%)
Oct 12, 2021
8.256
8.260
8.086
8.245
293,888
+0.03(+0.34%)
Oct 11, 2021
8.182
8.444
8.120
8.216
316,405
+0.13(+1.61%)
Oct 08, 2021
8.432
8.556
7.927
8.086
371,686
-0.24(-2.86%)
Oct 07, 2021
8.607
8.675
7.933
8.324
635,150
-0.22(-2.59%)
Oct 06, 2021
8.607
8.670
8.307
8.545
554,552
-0.18(-2.08%)
Oct 05, 2021
8.539
8.840
8.494
8.726
394,180
+0.33(+3.98%)
Oct 04, 2021
8.885
8.984
8.216
8.392
698,333
-0.45(-5.06%)
Oct 01, 2021
8.783
8.985
8.658
8.840
480,011
+0.10(+1.17%)
Sep 30, 2021
8.738
8.874
8.389
8.738
387,204
+0.12(+1.45%)
Sep 29, 2021
8.466
8.721
8.352
8.613
483,423
+0.15(+1.74%)
Sep 28, 2021
8.641
8.823
8.069
8.466
939,709
-0.17(-1.97%)
Sep 27, 2021
8.726
8.953
8.528
8.636
786,890
-0.09(-1.04%)
Sep 24, 2021
9.117
9.219
8.709
8.726
377,485
-0.44(-4.82%)
Sep 23, 2021
8.970
9.616
8.658
9.168
1,862,510
+0.27(+3.06%)
Sep 22, 2021
9.474
9.916
8.755
8.896
808,235
-0.45(-4.85%)
Sep 21, 2021
9.372
9.576
9.151
9.350
391,072
+0.14(+1.54%)
Sep 20, 2021
9.588
9.854
9.066
9.208
1,000,826
-1.22(-11.68%)
Sep 17, 2021
10.34
10.46
9.841
10.43
312,526
+0.05(+0.49%)
Sep 16, 2021
10.86
11.04
10.29
10.38
491,833
-0.43(-3.98%)
Sep 15, 2021
9.933
10.94
9.933
10.81
626,870
+0.96(+9.72%)
Sep 14, 2021
9.860
10.22
9.446
9.848
390,550
+0.08(+0.87%)
Sep 13, 2021
9.463
9.916
9.403
9.763
479,281
+0.37(+3.98%)
Sep 10, 2021
9.916
9.916
9.248
9.389
451,254
-0.47(-4.77%)
Sep 09, 2021
9.780
10.05
9.664
9.860
342,601
+0.07(+0.69%)
Sep 08, 2021
10.59
10.59
9.412
9.792
483,804
-0.61(-5.83%)
Sep 07, 2021
10.44
10.88
10.25
10.40
689,636
-0.09(-0.81%)
Sep 03, 2021
9.945
10.92
9.633
10.48
609,861
+0.46(+4.58%)
Sep 02, 2021
9.537
10.03
9.491
10.02
226,696
+0.62(+6.57%)
Sep 01, 2021
9.395
9.736
9.333
9.406
154,029
+0.20(+2.22%)
Aug 31, 2021
9.848
10.01
9.044
9.202
386,198
-1.05(-10.23%)
Aug 30, 2021
8.942
10.43
8.851
10.25
467,773
+1.51(+17.24%)
Aug 27, 2021
8.500
8.845
8.500
8.743
187,658
+0.39(+4.68%)
Aug 26, 2021
8.398
8.500
8.233
8.352
159,535
-0.18(-2.06%)
Aug 25, 2021
8.358
8.738
8.143
8.528
317,497
+0.28(+3.44%)
Aug 24, 2021
7.831
8.330
7.831
8.245
244,688
+0.48(+6.20%)
Aug 23, 2021
7.174
8.177
7.113
7.763
370,698
+0.90(+13.04%)
Aug 20, 2021
6.664
7.021
6.545
6.868
175,208
+0.14(+2.11%)
Aug 19, 2021
7.032
7.253
6.516
6.726
203,264
-0.40(-5.57%)
Aug 18, 2021
7.196
7.366
6.890
7.123
150,582
-0.01(-0.08%)
Aug 17, 2021
6.975
7.196
6.800
7.128
308,922
-0.01(-0.16%)
Aug 16, 2021
6.448
7.140
6.352
7.140
262,184
+0.73(+11.31%)
Aug 13, 2021
6.352
6.550
6.278
6.414
94,166
+0.04(+0.62%)
Aug 12, 2021
6.426
6.533
6.324
6.375
55,101
-0.05(-0.79%)
Aug 11, 2021
6.437
6.590
6.366
6.426
87,580
+0.01(+0.18%)
Aug 10, 2021
6.329
6.686
6.244
6.414
63,826
+0.03(+0.53%)
Aug 09, 2021
6.675
6.783
6.239
6.380
64,232
-0.28(-4.25%)
Aug 06, 2021
6.630
6.686
6.443
6.664
73,137
-0.02(-0.34%)
Aug 05, 2021
6.573
6.800
6.394
6.686
90,430
+0.10(+1.55%)
Aug 04, 2021
6.159
6.662
6.006
6.584
202,127
+0.40(+6.51%)
Aug 03, 2021
6.097
6.278
5.961
6.182
98,572
+0.01(+0.18%)
Aug 02, 2021
6.080
6.278
5.904
6.171
176,683
+0.01(+0.09%)
Jul 30, 2021
5.882
6.386
5.882
6.165
155,011
+0.23(+3.92%)
Jul 29, 2021
5.785
6.035
5.785
5.933
81,521
+0.24(+4.28%)
Jul 28, 2021
5.530
5.853
5.447
5.689
88,039
+0.10(+1.72%)
Jul 27, 2021
5.570
5.834
5.270
5.593
164,382
+0.02(+0.41%)
Jul 26, 2021
5.734
5.933
5.428
5.570
170,464
-0.18(-3.06%)
Jul 23, 2021
5.961
5.967
5.666
5.746
109,470
-0.19(-3.24%)
Jul 22, 2021
6.012
6.165
5.832
5.938
94,095
+0.03(+0.48%)
Jul 21, 2021
5.389
6.176
5.389
5.910
226,209
+0.61(+11.43%)
Jul 20, 2021
5.723
5.783
5.117
5.304
254,659
-0.25(-4.59%)
Jul 19, 2021
5.689
6.001
5.100
5.559
506,590
-0.05(-0.91%)
Jul 16, 2021
6.420
6.743
5.298
5.610
492,269
-0.70(-11.05%)
Jul 15, 2021
6.579
6.902
6.233
6.307
233,316
-0.20(-3.13%)
Jul 14, 2021
6.907
7.066
6.460
6.511
265,929
-0.31(-4.49%)
Jul 13, 2021
7.219
7.349
6.726
6.817
312,711
-0.72(-9.55%)
Jul 12, 2021
6.992
7.706
6.907
7.536
885,705
+0.76(+11.20%)
Jul 09, 2021
6.941
6.964
6.664
6.777
227,727
-0.25(-3.55%)
Jul 08, 2021
6.278
7.355
6.270
7.026
488,975
+0.58(+9.06%)
Jul 07, 2021
6.403
6.505
6.233
6.443
156,321
+0.12(+1.97%)
Jul 06, 2021
6.233
6.607
6.127
6.318
543,735
+0.36(+5.99%)
Jul 02, 2021
5.955
6.125
5.848
5.961
102,137
+0.01(+0.10%)
Jul 01, 2021
6.244
6.290
5.797
5.955
137,512
-0.22(-3.58%)
Jun 30, 2021
6.176
6.261
6.034
6.176
73,986
+0.08(+1.30%)
Jun 29, 2021
6.063
6.097
5.994
6.097
76,756
-0.07(-1.10%)
Jun 28, 2021
6.222
6.222
6.029
6.165
125,822
-0.05(-0.82%)
Jun 25, 2021
6.267
6.267
6.063
6.216
134,305
-0.05(-0.72%)
Jun 24, 2021
6.261
6.287
5.991
6.261
194,802
-0.02(-0.27%)
Jun 23, 2021
5.955
6.346
5.899
6.278
179,102
+0.33(+5.52%)
Jun 22, 2021
5.944
5.978
5.644
5.950
130,988
-0.09(-1.50%)
Jun 21, 2021
6.142
6.301
5.912
6.040
136,856
-0.25(-3.96%)
Jun 18, 2021
6.454
6.454
5.905
6.290
173,446
-0.16(-2.55%)
Jun 17, 2021
6.261
6.598
6.108
6.454
283,750
+0.15(+2.34%)
Jun 16, 2021
6.125
6.488
6.125
6.307
226,707
+0.10(+1.64%)
Jun 15, 2021
6.346
6.346
5.921
6.205
261,369
-0.03(-0.45%)
Jun 14, 2021
6.125
6.732
6.001
6.233
487,854
+0.31(+5.26%)
Jun 11, 2021
5.621
6.247
5.593
5.921
489,908
+0.33(+5.98%)
Jun 10, 2021
4.986
5.627
4.930
5.587
524,859
+0.55(+10.91%)
Jun 09, 2021
4.845
5.091
4.766
5.037
152,746
+0.25(+5.21%)
Jun 08, 2021
4.873
4.907
4.731
4.788
148,794
-0.25(-4.95%)
Jun 07, 2021
4.794
5.083
4.686
5.037
99,245
+0.29(+6.09%)
Jun 04, 2021
4.709
4.754
4.692
4.748
35,720
+0.04(+0.84%)
Jun 03, 2021
4.731
4.805
4.709
4.709
88,388
-0.06(-1.19%)
Jun 02, 2021
4.719
4.882
4.715
4.766
48,873
-0.03(-0.71%)
Jun 01, 2021
4.930
4.958
4.771
4.800
94,224
-0.11(-2.31%)
May 28, 2021
4.816
4.975
4.652
4.913
74,344
+0.01(+0.29%)
May 27, 2021
4.805
4.907
4.697
4.899
58,743
+0.11(+2.31%)
May 26, 2021
4.528
4.816
4.528
4.788
126,323
+0.25(+5.62%)
May 25, 2021
4.760
4.800
4.528
4.533
138,862
-0.22(-4.65%)
May 24, 2021
4.681
4.861
4.612
4.754
51,735
+0.00(+0.00%)
May 21, 2021
4.511
4.811
4.482
4.754
90,959
+0.22(+4.87%)
May 20, 2021
4.307
4.533
4.307
4.533
80,709
+0.21(+4.85%)
May 19, 2021
4.335
4.431
4.233
4.324
76,465
-0.02(-0.52%)
May 18, 2021
4.352
4.454
4.307
4.346
42,689
+0.02(+0.52%)
May 17, 2021
4.352
4.454
4.273
4.324
88,328
+0.07(+1.60%)
May 14, 2021
4.488
4.635
4.182
4.256
147,031
-0.18(-3.96%)
May 13, 2021
4.748
4.754
4.318
4.431
52,313
-0.36(-7.46%)
May 12, 2021
4.828
4.867
4.539
4.788
47,982
-0.10(-2.09%)
May 11, 2021
4.800
4.941
4.800
4.890
38,847
+0.01(+0.23%)
May 10, 2021
4.992
5.020
4.856
4.879
59,006
-0.03(-0.58%)
May 07, 2021
4.715
4.986
4.686
4.907
60,972
+0.19(+3.96%)
May 06, 2021
4.811
4.816
4.646
4.720
50,498
-0.10(-2.12%)
May 05, 2021
4.782
4.958
4.737
4.822
90,462
+0.04(+0.83%)
May 04, 2021
4.766
4.963
4.646
4.782
60,953
+0.02(+0.48%)
May 03, 2021
4.811
4.811
4.601
4.760
123,263
+0.06(+1.20%)
Apr 30, 2021
4.528
4.703
4.505
4.703
88,767
+0.15(+3.36%)
Apr 29, 2021
4.635
4.726
4.505
4.550
119,293
-0.07(-1.47%)
Apr 28, 2021
4.460
4.635
4.451
4.618
84,214
+0.17(+3.82%)
Apr 27, 2021
4.505
4.533
4.438
4.448
20,086
-0.06(-1.26%)
Apr 26, 2021
4.454
4.516
4.318
4.505
104,371
+0.05(+1.02%)
Apr 23, 2021
4.307
4.494
4.307
4.460
47,295
+0.20(+4.65%)
Apr 22, 2021
4.607
4.607
4.261
4.261
61,442
-0.41(-8.85%)
Apr 21, 2021
4.154
4.675
4.120
4.675
154,671
+0.56(+13.64%)
Apr 20, 2021
4.261
4.261
4.052
4.114
42,103
-0.16(-3.84%)
Apr 19, 2021
4.097
4.335
4.080
4.278
184,446
+0.19(+4.57%)
Apr 16, 2021
4.080
4.108
4.023
4.091
34,589
+0.07(+1.69%)
Apr 15, 2021
4.069
4.069
3.961
4.023
32,314
+0.02(+0.50%)
Apr 14, 2021
3.921
4.023
3.825
4.003
53,008
+0.15(+3.90%)
Apr 13, 2021
3.870
3.995
3.803
3.853
73,040
-0.07(-1.73%)
Apr 12, 2021
3.859
3.921
3.837
3.921
4,486
+0.01(+0.29%)
Apr 09, 2021
3.887
3.989
3.853
3.910
25,412
+0.03(+0.73%)
Apr 08, 2021
3.972
4.044
3.842
3.882
57,137
+0.03(+0.74%)
Apr 07, 2021
4.097
4.131
3.808
3.853
201,045
-0.33(-7.86%)
Apr 06, 2021
4.035
4.227
4.035
4.182
126,999
+0.19(+4.68%)
Apr 05, 2021
3.967
4.023
3.892
3.995
17,718
+0.06(+1.58%)
Apr 01, 2021
4.006
4.006
3.853
3.933
97,591
-0.19(-4.54%)
Mar 31, 2021
3.859
4.250
3.808
4.120
201,714
+0.36(+9.65%)
Mar 30, 2021
3.972
3.972
3.757
3.757
12,003
-0.32(-7.79%)
Mar 29, 2021
4.148
4.148
4.069
4.074
25,474
+0.01(+0.14%)
Mar 26, 2021
4.250
4.250
3.995
4.069
30,001
+0.07(+1.84%)
Mar 25, 2021
3.921
4.193
3.768
3.995
42,280
+0.10(+2.62%)
Mar 24, 2021
3.995
4.012
3.893
3.893
46,981
-0.11(-2.68%)
Mar 23, 2021
4.137
4.165
3.853
4.000
49,272
-0.19(-4.61%)
Mar 22, 2021
4.176
4.294
4.137
4.193
8,763
+0.01(+0.14%)
Mar 19, 2021
4.069
4.307
4.012
4.188
52,413
-0.01(-0.13%)
Mar 18, 2021
4.176
4.420
4.074
4.193
113,573
+0.05(+1.09%)
Mar 17, 2021
4.097
4.250
4.069
4.148
33,807
+0.09(+2.28%)
Mar 16, 2021
4.250
4.250
3.967
4.055
32,376
-0.24(-5.59%)
Mar 15, 2021
4.080
4.295
3.967
4.295
66,027
+0.18(+4.26%)
Mar 12, 2021
3.887
4.250
3.816
4.120
113,474
+0.24(+6.29%)
Mar 11, 2021
3.848
3.893
3.712
3.876
40,626
+0.09(+2.40%)
Mar 10, 2021
3.683
3.797
3.672
3.785
49,764
+0.19(+5.20%)
Mar 09, 2021
3.604
3.797
3.536
3.598
28,806
+0.11(+3.08%)
Mar 08, 2021
3.570
3.672
3.491
3.491
22,161
-0.10(-2.69%)
Mar 05, 2021
3.649
3.737
3.224
3.587
87,532
-0.03(-0.78%)
Mar 04, 2021
3.723
3.868
3.400
3.615
35,253
-0.07(-1.85%)
Mar 03, 2021
3.825
3.910
3.644
3.683
55,085
-0.19(-4.83%)
Mar 02, 2021
3.683
3.949
3.615
3.870
128,273
+0.20(+5.40%)
Mar 01, 2021
3.712
3.712
3.513
3.672
24,892
+0.20(+5.88%)
Feb 26, 2021
3.525
3.589
3.332
3.468
23,824
-0.05(-1.29%)
Feb 25, 2021
3.666
3.899
3.513
3.513
187,910
-0.11(-3.13%)
Feb 24, 2021
3.536
3.632
3.349
3.627
38,224
+0.33(+10.15%)
Feb 23, 2021
3.499
3.499
3.128
3.292
48,158
-0.25(-7.19%)
Feb 22, 2021
3.564
3.564
3.445
3.547
54,356
+0.10(+2.79%)
Feb 19, 2021
3.315
3.604
3.315
3.451
111,356
+0.28(+8.94%)
Feb 18, 2021
3.230
3.394
3.088
3.168
59,086
-0.02(-0.71%)
Feb 17, 2021
3.253
3.383
3.117
3.190
93,328
-0.20(-6.01%)
Feb 16, 2021
3.349
3.672
3.241
3.394
343,528
-0.07(-1.96%)
Feb 12, 2021
2.828
3.819
2.828
3.462
366,895
+0.61(+21.50%)
Feb 11, 2021
2.828
2.884
2.811
2.849
55,526
+0.07(+2.42%)
Feb 10, 2021
2.998
2.998
2.777
2.782
46,581
-0.18(-5.94%)
Feb 09, 2021
2.930
3.003
2.703
2.958
50,809
-0.09(-2.97%)
Feb 08, 2021
2.890
3.241
2.811
3.049
133,720
+0.13(+4.36%)
Feb 05, 2021
2.833
2.981
2.737
2.921
39,707
+0.09(+3.10%)
Feb 04, 2021
2.867
2.879
2.754
2.833
14,704
-0.06(-1.96%)
Feb 03, 2021
2.839
2.938
2.765
2.890
26,201
+0.02(+0.78%)
Feb 02, 2021
2.805
2.899
2.719
2.868
14,598
+0.01(+0.21%)
Feb 01, 2021
2.833
2.983
2.805
2.862
24,736
-0.01(-0.20%)
Jan 29, 2021
2.754
3.621
2.692
2.867
258,009
+0.13(+4.60%)
Jan 28, 2021
2.692
2.748
2.692
2.741
21,923
+0.10(+3.80%)
Jan 27, 2021
2.692
2.760
2.629
2.641
16,197
-0.12(-4.31%)
Jan 26, 2021
2.833
2.833
2.743
2.760
19,082
-0.02(-0.61%)
Jan 25, 2021
2.754
2.833
2.663
2.777
24,982
-0.02(-0.61%)
Jan 22, 2021
2.833
2.833
2.697
2.794
13,235
-0.10(-3.33%)
Jan 21, 2021
2.862
2.947
2.850
2.890
4,427
-0.07(-2.30%)
Jan 20, 2021
2.833
2.992
2.782
2.958
60,349
+0.28(+10.36%)
Jan 19, 2021
2.833
2.833
2.658
2.680
36,694
-0.15(-5.40%)
Jan 15, 2021
2.947
2.947
2.833
2.833
8,470
-0.08(-2.91%)
Jan 14, 2021
2.992
3.100
2.918
2.918
31,044
-0.03(-0.96%)
Jan 13, 2021
3.003
3.003
2.947
2.947
61,156
-0.11(-3.70%)
Jan 12, 2021
2.958
3.382
2.805
3.060
189,253
+0.27(+9.53%)
Jan 11, 2021
2.782
3.037
2.669
2.794
98,403
-0.12(-4.09%)
Jan 08, 2021
2.833
2.947
2.692
2.913
51,178
-0.08(-2.65%)
Jan 07, 2021
2.731
3.043
2.527
2.992
48,861
+0.15(+5.39%)
Jan 06, 2021
2.907
2.930
2.788
2.839
17,877
-0.02(-0.79%)
Jan 05, 2021
2.663
2.947
2.582
2.862
131,930
+0.17(+6.13%)
Jan 04, 2021
2.312
2.726
2.278
2.696
78,302
+0.32(+13.30%)
Dec 31, 2020
2.380
2.380
2.380
35,586
+0.17(+7.69%)
Dec 30, 2020
2.085
2.250
2.068
2.210
35,586
+0.14(+6.56%)
Dec 29, 2020
2.063
2.153
2.063
2.074
13,759
-0.05(-2.40%)
Dec 28, 2020
2.085
2.199
2.085
2.125
11,435
+0.07(+3.31%)
Dec 24, 2020
2.051
2.057
2.051
2.057
1,588
+0.01(+0.28%)
Dec 23, 2020
2.023
2.068
1.997
2.051
27,535
+0.07(+3.72%)
Dec 22, 2020
1.983
1.983
1.944
1.978
18,401
+0.01(+0.58%)
Dec 21, 2020
2.040
2.040
1.961
1.966
7,507
-0.05(-2.25%)
Dec 18, 2020
2.034
2.051
1.961
2.012
33,883
+0.04(+2.01%)
Dec 17, 2020
2.034
2.034
1.932
1.972
12,321
-0.06(-3.06%)
Dec 16, 2020
1.972
2.057
1.966
2.034
16,904
+0.01(+0.56%)
Dec 15, 2020
1.983
2.040
1.938
2.023
26,944
+0.12(+6.25%)
Dec 14, 2020
1.910
1.978
1.847
1.904
46,067
-0.06(-3.17%)
Dec 11, 2020
2.210
2.210
1.870
1.966
640,434
-0.20(-9.16%)
Dec 10, 2020
2.221
2.227
1.898
2.165
63,704
-0.10(-4.26%)
Dec 09, 2020
2.335
2.397
2.216
2.261
14,981
-0.01(-0.25%)
Dec 08, 2020
2.255
2.284
2.244
2.267
6,233
-0.09(-3.63%)
Dec 07, 2020
2.408
2.408
2.228
2.352
31,614
-0.09(-3.55%)
Dec 04, 2020
2.335
2.760
2.323
2.439
155,829
+0.04(+1.50%)
Dec 03, 2020
2.340
2.493
2.295
2.403
15,821
+0.10(+4.18%)
Dec 02, 2020
2.323
2.323
2.252
2.306
5,433
+0.01(+0.49%)
Dec 01, 2020
2.318
2.318
2.272
2.295
11,610
+0.09(+4.11%)
Nov 30, 2020
2.238
2.264
2.199
2.204
9,619
-0.05(-2.02%)
Nov 27, 2020
2.289
2.289
2.244
2.250
15,177
-0.04(-1.73%)
Nov 25, 2020
2.238
2.289
2.238
2.289
3,529
-0.02(-0.98%)
Nov 24, 2020
2.295
2.437
2.284
2.312
10,450
-0.01(-0.24%)
Nov 23, 2020
2.403
2.403
2.312
2.318
3,199
-0.01(-0.24%)
Nov 20, 2020
2.329
2.403
2.323
2.323
10,765
+0.09(+4.06%)
Nov 19, 2020
2.317
2.320
2.153
2.233
9,826
-0.09(-3.90%)
Nov 18, 2020
2.289
2.335
2.287
2.323
7,030
+0.05(+2.12%)
Nov 17, 2020
2.267
2.278
2.267
2.275
19,394
-0.00(-0.12%)
Nov 16, 2020
2.267
2.289
2.267
2.278
14,114
+0.07(+3.07%)
Nov 13, 2020
2.267
2.284
2.210
2.210
18,530
-0.06(-2.50%)
Nov 12, 2020
2.267
2.329
2.227
2.267
65,247
+0.05(+2.04%)
Nov 11, 2020
2.210
2.278
2.210
2.221
34,894
+0.03(+1.29%)
Nov 10, 2020
2.170
2.241
2.159
2.193
41,066
+0.02(+1.04%)
Nov 09, 2020
2.159
2.238
2.153
2.170
8,557
+0.06(+2.96%)
Nov 06, 2020
2.165
2.165
2.097
2.108
2,823
-0.03(-1.33%)
Nov 05, 2020
2.170
2.170
2.136
2.136
6,683
-0.03(-1.57%)
Nov 04, 2020
2.238
2.238
2.170
2.170
596
-0.04(-1.79%)
Nov 03, 2020
2.114
2.238
2.114
2.210
13,085
+0.08(+4.00%)
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.