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
Emeren Group Ltd ADR
(NY:
SOL
)
1.710
-0.090 (-5.00%)
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 (%)
Nov 30, 2020
7.790
8.270
6.660
7.930
4,744,298
+0.45(+6.02%)
Nov 27, 2020
5.790
8.390
5.790
7.480
11,018,600
+1.86(+33.10%)
Nov 25, 2020
4.810
5.670
4.790
5.620
1,466,700
+0.55(+10.85%)
Nov 24, 2020
5.650
5.650
4.580
5.070
1,909,161
-0.24(-4.52%)
Nov 23, 2020
5.460
5.560
5.100
5.310
1,693,674
-0.01(-0.19%)
Nov 20, 2020
5.600
5.670
5.200
5.320
3,556,600
-0.09(-1.66%)
Nov 19, 2020
5.250
5.470
4.960
5.410
2,691,516
+0.51(+10.41%)
Nov 18, 2020
4.890
5.160
4.720
4.900
1,393,578
+0.11(+2.30%)
Nov 17, 2020
4.940
4.950
4.640
4.790
1,409,761
-0.11(-2.24%)
Nov 16, 2020
5.060
5.090
4.550
4.900
2,015,849
-0.11(-2.20%)
Nov 13, 2020
4.060
5.340
4.060
5.010
7,181,900
+1.11(+28.46%)
Nov 12, 2020
3.600
4.190
3.560
3.900
2,929,120
+0.37(+10.48%)
Nov 11, 2020
3.400
3.550
3.320
3.530
629,847
+0.19(+5.69%)
Nov 10, 2020
3.540
3.550
3.250
3.340
489,995
-0.16(-4.57%)
Nov 09, 2020
3.690
3.740
3.430
3.500
1,163,176
+0.09(+2.64%)
Nov 06, 2020
3.680
3.740
3.375
3.410
1,076,800
-0.09(-2.57%)
Nov 05, 2020
3.480
3.750
3.360
3.500
2,217,668
+0.22(+6.71%)
Nov 04, 2020
3.300
3.360
3.070
3.280
1,379,926
-0.07(-2.09%)
Nov 03, 2020
3.640
3.800
3.350
3.350
1,486,481
-0.11(-3.18%)
Nov 02, 2020
3.090
3.670
3.080
3.460
1,227,065
+0.39(+12.70%)
Oct 30, 2020
3.160
3.170
3.000
3.070
580,500
-0.09(-2.85%)
Oct 29, 2020
3.060
3.260
2.970
3.160
826,081
+0.07(+2.27%)
Oct 28, 2020
3.200
3.250
3.030
3.090
803,207
-0.04(-1.28%)
Oct 27, 2020
3.310
3.350
3.110
3.130
753,576
-0.09(-2.80%)
Oct 26, 2020
3.500
3.600
3.200
3.220
2,281,151
-0.35(-9.80%)
Oct 23, 2020
3.830
3.840
3.540
3.570
778,700
-0.16(-4.29%)
Oct 22, 2020
3.670
3.840
3.410
3.730
1,469,811
+0.09(+2.47%)
Oct 21, 2020
4.000
4.070
3.610
3.640
2,243,281
-0.30(-7.61%)
Oct 20, 2020
3.920
4.170
3.720
3.940
2,268,126
-0.06(-1.50%)
Oct 19, 2020
3.940
4.120
3.820
4.000
2,843,997
+0.18(+4.71%)
Oct 16, 2020
4.100
4.180
3.800
3.820
2,214,500
-0.36(-8.61%)
Oct 15, 2020
3.610
4.390
3.350
4.180
3,829,357
+0.52(+14.21%)
Oct 14, 2020
3.840
3.950
3.510
3.660
2,660,368
-0.15(-3.94%)
Oct 13, 2020
3.590
4.050
3.300
3.810
5,519,052
+0.42(+12.39%)
Oct 12, 2020
3.560
3.800
3.280
3.390
6,917,727
-0.76(-18.31%)
Oct 09, 2020
3.100
4.330
3.100
4.150
8,777,900
+1.13(+37.42%)
Oct 08, 2020
3.440
3.450
3.000
3.020
3,137,493
-0.48(-13.71%)
Oct 07, 2020
2.960
3.640
2.830
3.500
13,393,744
+0.86(+32.58%)
Oct 06, 2020
2.150
2.960
2.150
2.640
6,392,949
+0.51(+23.94%)
Oct 05, 2020
2.070
2.180
2.000
2.130
1,015,555
+0.06(+2.90%)
Oct 02, 2020
2.100
2.140
2.050
2.070
996,000
-0.09(-4.17%)
Oct 01, 2020
2.090
2.230
2.060
2.160
1,691,144
+0.09(+4.35%)
Sep 30, 2020
2.110
2.160
2.050
2.070
1,012,749
-0.03(-1.43%)
Sep 29, 2020
2.170
2.180
2.050
2.100
834,266
-0.11(-4.98%)
Sep 28, 2020
2.160
2.250
2.080
2.210
1,554,267
+0.07(+3.27%)
Sep 25, 2020
1.960
2.150
1.950
2.140
1,185,000
+0.08(+3.88%)
Sep 24, 2020
2.300
2.580
2.030
2.060
5,424,771
-0.04(-1.90%)
Sep 23, 2020
2.420
2.780
2.030
2.100
3,618,481
-0.28(-11.76%)
Sep 22, 2020
2.900
2.900
2.320
2.380
993,931
-0.41(-14.70%)
Sep 21, 2020
2.560
2.900
2.450
2.790
1,396,983
+0.21(+8.14%)
Sep 18, 2020
1.990
2.750
1.990
2.580
3,006,800
+0.52(+25.24%)
Sep 17, 2020
1.640
2.200
1.610
2.060
1,541,574
+0.48(+30.38%)
Sep 16, 2020
1.600
1.670
1.560
1.580
172,906
-0.04(-2.47%)
Sep 15, 2020
1.660
1.670
1.610
1.620
163,089
+0.03(+1.89%)
Sep 14, 2020
1.630
1.660
1.570
1.590
226,877
+0.05(+3.25%)
Sep 11, 2020
1.590
1.640
1.510
1.540
204,400
-0.04(-2.53%)
Sep 10, 2020
1.680
1.700
1.560
1.580
221,753
-0.14(-8.14%)
Sep 09, 2020
1.830
1.830
1.690
1.720
125,379
+0.00(+0.00%)
Sep 08, 2020
1.680
1.890
1.650
1.720
235,208
+0.02(+1.18%)
Sep 04, 2020
1.690
1.740
1.670
1.700
194,600
-0.02(-1.16%)
Sep 03, 2020
1.800
1.830
1.640
1.720
312,454
-0.11(-6.01%)
Sep 02, 2020
1.880
1.900
1.760
1.830
329,913
-0.03(-1.61%)
Sep 01, 2020
2.000
2.001
1.850
1.860
462,987
-0.15(-7.46%)
Aug 31, 2020
2.350
2.370
2.010
2.010
607,174
-0.20(-9.05%)
Aug 28, 2020
2.310
2.310
2.100
2.210
500,600
-0.01(-0.45%)
Aug 27, 2020
2.660
2.980
2.210
2.220
2,350,778
-0.21(-8.64%)
Aug 26, 2020
2.100
2.580
2.000
2.430
966,212
+0.13(+5.65%)
Aug 25, 2020
2.380
2.430
2.180
2.300
1,010,412
+0.08(+3.60%)
Aug 24, 2020
2.070
2.350
2.040
2.220
1,033,611
+0.24(+12.12%)
Aug 21, 2020
1.900
2.050
1.895
1.980
485,000
+0.09(+4.76%)
Aug 20, 2020
1.900
1.900
1.800
1.890
193,708
+0.08(+4.42%)
Aug 19, 2020
1.800
1.880
1.740
1.810
180,075
+0.06(+3.72%)
Aug 18, 2020
1.770
1.850
1.730
1.745
311,831
+0.01(+0.29%)
Aug 17, 2020
1.700
1.750
1.650
1.740
54,878
+0.09(+5.45%)
Aug 14, 2020
1.660
1.700
1.650
1.650
45,800
-0.04(-2.08%)
Aug 13, 2020
1.640
1.760
1.600
1.685
108,904
+0.07(+4.66%)
Aug 12, 2020
1.600
1.670
1.560
1.610
95,114
-0.01(-0.62%)
Aug 11, 2020
1.740
1.756
1.620
1.620
89,647
-0.13(-7.42%)
Aug 10, 2020
1.870
1.870
1.730
1.750
140,800
-0.02(-1.14%)
Aug 07, 2020
1.690
1.850
1.680
1.770
263,200
+0.11(+6.63%)
Aug 06, 2020
1.640
1.720
1.630
1.660
106,070
+0.03(+1.84%)
Aug 05, 2020
1.620
1.640
1.572
1.630
48,520
+0.06(+3.82%)
Aug 04, 2020
1.430
1.620
1.430
1.570
141,893
+0.05(+3.29%)
Aug 03, 2020
1.440
1.540
1.420
1.520
43,128
+0.07(+4.83%)
Jul 31, 2020
1.510
1.560
1.420
1.450
72,300
-0.07(-4.92%)
Jul 30, 2020
1.510
1.577
1.510
1.525
39,647
-0.03(-1.61%)
Jul 29, 2020
1.620
1.620
1.510
1.550
98,182
-0.07(-4.32%)
Jul 28, 2020
1.650
1.681
1.560
1.620
95,358
-0.08(-4.71%)
Jul 27, 2020
1.780
1.780
1.610
1.700
182,196
+0.06(+3.66%)
Jul 24, 2020
1.540
1.800
1.510
1.640
609,000
+0.14(+9.33%)
Jul 23, 2020
1.400
1.600
1.330
1.500
364,576
+0.11(+8.30%)
Jul 22, 2020
1.360
1.390
1.320
1.385
144,336
+0.03(+2.59%)
Jul 21, 2020
1.330
1.390
1.330
1.350
97,519
+0.03(+2.27%)
Jul 20, 2020
1.310
1.340
1.250
1.320
116,168
+0.08(+6.24%)
Jul 17, 2020
1.250
1.390
1.220
1.242
312,000
-0.00(-0.20%)
Jul 16, 2020
1.350
1.350
1.220
1.245
57,973
-0.03(-2.73%)
Jul 15, 2020
1.210
1.370
1.210
1.280
238,463
+0.06(+4.92%)
Jul 14, 2020
1.220
1.255
1.200
1.220
42,007
-0.01(-0.81%)
Jul 13, 2020
1.230
1.280
1.220
1.230
26,913
-0.03(-2.38%)
Jul 10, 2020
1.320
1.320
1.234
1.260
32,100
-0.00(-0.40%)
Jul 09, 2020
1.260
1.320
1.220
1.265
77,959
+0.00(+0.40%)
Jul 08, 2020
1.310
1.310
1.250
1.260
65,269
+0.04(+3.28%)
Jul 07, 2020
1.260
1.355
1.220
1.220
205,278
-0.07(-5.43%)
Jul 06, 2020
1.240
1.300
1.180
1.290
140,146
+0.09(+7.50%)
Jul 02, 2020
1.200
1.250
1.196
1.200
32,100
-0.02(-1.64%)
Jul 01, 2020
1.110
1.290
1.110
1.220
260,191
+0.08(+7.14%)
Jun 30, 2020
1.140
1.140
1.100
1.139
12,796
-0.01(-0.97%)
Jun 29, 2020
1.120
1.170
1.110
1.150
11,970
-0.00(-0.01%)
Jun 26, 2020
1.150
1.170
1.100
1.150
31,100
+0.00(+0.00%)
Jun 25, 2020
1.140
1.150
1.130
1.150
9,466
-0.01(-0.86%)
Jun 24, 2020
1.140
1.180
1.140
1.160
15,256
+0.02(+1.75%)
Jun 23, 2020
1.150
1.190
1.140
1.140
12,945
-0.04(-3.39%)
Jun 22, 2020
1.180
1.190
1.150
1.180
19,135
-0.02(-1.67%)
Jun 19, 2020
1.180
1.219
1.180
1.200
21,300
+0.01(+0.84%)
Jun 18, 2020
1.200
1.240
1.182
1.190
25,090
-0.01(-0.83%)
Jun 17, 2020
1.270
1.270
1.200
1.200
10,164
-0.04(-3.23%)
Jun 16, 2020
1.250
1.300
1.240
1.240
58,946
-0.05(-3.88%)
Jun 15, 2020
1.300
1.300
1.270
1.290
43,050
+0.00(+0.00%)
Jun 12, 2020
1.230
1.300
1.202
1.290
90,200
+0.10(+8.40%)
Jun 11, 2020
1.270
1.270
1.157
1.190
38,640
-0.08(-6.30%)
Jun 10, 2020
1.210
1.290
1.210
1.270
78,697
+0.08(+6.79%)
Jun 09, 2020
1.210
1.210
1.180
1.189
19,794
-0.01(-0.90%)
Jun 08, 2020
1.110
1.200
1.110
1.200
81,818
+0.10(+9.09%)
Jun 05, 2020
1.100
1.150
1.100
1.100
45,800
-0.01(-0.90%)
Jun 04, 2020
1.150
1.199
1.100
1.110
60,593
-0.07(-5.93%)
Jun 03, 2020
1.110
1.200
1.110
1.180
165,939
+0.06(+5.36%)
Jun 02, 2020
1.070
1.140
1.070
1.120
70,590
+0.04(+3.70%)
Jun 01, 2020
1.000
1.100
0.9700
1.080
104,987
+0.06(+5.88%)
May 29, 2020
1.030
1.050
1.000
1.020
173,400
+0.01(+0.99%)
May 28, 2020
1.000
1.030
0.9800
1.010
187,557
+0.06(+6.33%)
May 27, 2020
0.9700
0.9900
0.9300
0.9499
41,983
-0.04(-3.81%)
May 26, 2020
0.9950
1.000
0.9500
0.9875
43,642
+0.04(+3.72%)
May 22, 2020
0.9800
0.9950
0.9240
0.9521
44,900
-0.03(-2.85%)
May 21, 2020
0.9600
0.9850
0.9400
0.9800
32,284
+0.02(+2.08%)
May 20, 2020
0.9800
0.9900
0.9400
0.9600
39,352
+0.00(+0.51%)
May 19, 2020
0.9683
0.9700
0.9400
0.9551
33,757
+0.01(+1.60%)
May 18, 2020
0.9200
0.9600
0.9200
0.9401
25,194
+0.02(+2.17%)
May 15, 2020
0.9119
0.9499
0.9100
0.9201
22,500
-0.02(-2.13%)
May 14, 2020
0.9215
0.9800
0.9124
0.9401
67,840
-0.01(-1.04%)
May 13, 2020
0.9710
0.9849
0.9500
0.9500
71,380
-0.03(-3.07%)
May 12, 2020
0.9750
1.010
0.9750
0.9801
24,116
-0.01(-1.00%)
May 11, 2020
0.9700
1.000
0.9700
0.9900
10,122
+0.00(+0.00%)
May 08, 2020
1.000
1.020
0.9900
0.9900
17,400
-0.00(-0.42%)
May 07, 2020
1.020
1.020
0.9600
0.9942
19,313
+0.00(+0.42%)
May 06, 2020
1.010
1.040
0.9771
0.9900
51,290
+0.00(+0.00%)
May 05, 2020
1.010
1.010
0.9900
0.9900
3,301
+0.00(+0.12%)
May 04, 2020
0.9800
1.005
0.9800
0.9888
36,641
-0.02(-1.61%)
May 01, 2020
1.030
1.030
0.9810
1.005
7,300
+0.00(+0.50%)
Apr 30, 2020
1.000
1.020
0.9900
1.000
31,958
-0.02(-2.06%)
Apr 29, 2020
1.020
1.030
1.014
1.021
29,634
+0.00(+0.10%)
Apr 28, 2020
0.9900
1.020
0.9900
1.020
8,848
+0.01(+1.39%)
Apr 27, 2020
0.9900
1.020
0.9900
1.006
45,126
+0.01(+0.59%)
Apr 24, 2020
1.010
1.030
1.000
1.000
14,500
-0.01(-0.98%)
Apr 23, 2020
0.9900
1.029
0.9801
1.010
13,970
-0.01(-0.98%)
Apr 22, 2020
0.9800
1.050
0.9800
1.020
41,119
+0.03(+3.06%)
Apr 21, 2020
0.9700
1.040
0.9600
0.9897
46,151
+0.02(+1.72%)
Apr 20, 2020
1.020
1.030
0.9600
0.9730
82,105
-0.05(-5.01%)
Apr 17, 2020
1.040
1.060
0.9500
1.024
67,800
-0.02(-1.51%)
Apr 16, 2020
1.050
1.050
1.000
1.040
19,978
+0.02(+1.96%)
Apr 15, 2020
1.020
1.050
0.9920
1.020
59,709
-0.03(-2.86%)
Apr 14, 2020
1.050
1.100
1.050
1.050
19,843
+0.00(+0.00%)
Apr 13, 2020
1.040
1.090
1.020
1.050
22,247
-0.02(-1.87%)
Apr 09, 2020
1.110
1.140
1.060
1.070
112,900
-0.07(-6.14%)
Apr 08, 2020
1.110
1.143
1.090
1.140
19,391
+0.05(+4.59%)
Apr 07, 2020
1.120
1.120
1.040
1.090
39,267
+0.01(+1.36%)
Apr 06, 2020
1.070
1.170
1.040
1.075
40,357
+0.05(+4.68%)
Apr 03, 2020
1.030
1.160
0.9950
1.027
44,700
-0.00(-0.26%)
Apr 02, 2020
1.050
1.090
1.030
1.030
30,829
+0.02(+2.00%)
Apr 01, 2020
1.120
1.130
1.000
1.010
67,493
-0.15(-12.62%)
Mar 31, 2020
1.110
1.174
1.110
1.156
23,161
+0.01(+0.50%)
Mar 30, 2020
1.200
1.200
1.100
1.150
29,353
-0.02(-1.71%)
Mar 27, 2020
1.240
1.300
1.170
1.170
44,800
-0.07(-5.26%)
Mar 26, 2020
1.100
1.350
1.100
1.235
82,749
+0.15(+13.30%)
Mar 25, 2020
1.050
1.100
1.010
1.090
63,552
+0.06(+5.83%)
Mar 24, 2020
1.080
1.080
1.020
1.030
60,086
+0.00(+0.00%)
Mar 23, 2020
1.020
1.045
1.000
1.030
117,373
+0.00(+0.00%)
Mar 20, 2020
1.070
1.070
1.020
1.030
41,400
+0.02(+1.98%)
Mar 19, 2020
0.9500
1.080
0.9000
1.010
207,901
+0.06(+6.32%)
Mar 18, 2020
1.000
1.004
0.9000
0.9500
29,977
-0.06(-5.55%)
Mar 17, 2020
0.9497
1.040
0.8997
1.006
43,458
+0.10(+11.20%)
Mar 16, 2020
0.8532
0.9672
0.8532
0.9045
93,893
-0.02(-2.46%)
Mar 13, 2020
0.9600
1.030
0.8900
0.9273
169,500
-0.03(-3.41%)
Mar 12, 2020
1.040
1.060
0.9394
0.9600
64,294
-0.15(-13.51%)
Mar 11, 2020
1.110
1.145
1.090
1.110
58,569
-0.04(-3.74%)
Mar 10, 2020
1.150
1.170
1.100
1.153
46,585
-0.01(-0.59%)
Mar 09, 2020
1.220
1.268
1.140
1.160
122,390
-0.11(-8.66%)
Mar 06, 2020
1.280
1.310
1.250
1.270
30,200
-0.01(-0.78%)
Mar 05, 2020
1.300
1.300
1.275
1.280
40,056
-0.02(-1.54%)
Mar 04, 2020
1.260
1.340
1.260
1.300
41,209
+0.01(+0.56%)
Mar 03, 2020
1.430
1.450
1.290
1.293
92,583
-0.06(-4.24%)
Mar 02, 2020
1.300
1.380
1.300
1.350
54,930
+0.04(+3.05%)
Feb 28, 2020
1.430
1.430
1.300
1.310
95,200
-0.12(-8.39%)
Feb 27, 2020
1.420
1.470
1.340
1.430
103,993
+0.01(+0.70%)
Feb 26, 2020
1.470
1.470
1.380
1.420
113,992
-0.11(-7.19%)
Feb 25, 2020
1.600
1.600
1.520
1.530
91,632
-0.12(-7.27%)
Feb 24, 2020
1.660
1.700
1.630
1.650
49,684
-0.06(-3.25%)
Feb 21, 2020
1.750
1.750
1.650
1.706
68,100
-0.02(-1.42%)
Feb 20, 2020
1.700
1.800
1.620
1.730
269,184
+0.08(+4.85%)
Feb 19, 2020
1.530
1.660
1.490
1.650
114,709
+0.16(+10.74%)
Feb 18, 2020
1.510
1.530
1.420
1.490
94,051
-0.01(-0.67%)
Feb 14, 2020
1.590
1.600
1.500
1.500
59,200
-0.04(-2.60%)
Feb 13, 2020
1.530
1.600
1.510
1.540
118,780
+0.05(+3.36%)
Feb 12, 2020
1.380
1.500
1.370
1.490
182,727
+0.15(+10.82%)
Feb 11, 2020
1.360
1.390
1.310
1.345
32,922
+0.02(+1.59%)
Feb 10, 2020
1.350
1.350
1.310
1.323
16,159
+0.00(+0.26%)
Feb 07, 2020
1.390
1.390
1.310
1.320
13,400
-0.04(-2.94%)
Feb 06, 2020
1.380
1.400
1.360
1.360
20,762
-0.02(-1.45%)
Feb 05, 2020
1.380
1.420
1.340
1.380
48,940
+0.04(+2.99%)
Feb 04, 2020
1.300
1.340
1.300
1.340
23,068
+0.04(+3.08%)
Feb 03, 2020
1.290
1.340
1.290
1.300
18,845
-0.01(-0.73%)
Jan 31, 2020
1.330
1.340
1.300
1.310
19,200
+0.02(+1.51%)
Jan 30, 2020
1.310
1.319
1.290
1.290
35,156
-0.01(-0.46%)
Jan 29, 2020
1.370
1.377
1.296
1.296
12,201
-0.07(-5.41%)
Jan 28, 2020
1.300
1.370
1.290
1.370
57,969
+0.07(+5.38%)
Jan 27, 2020
1.350
1.350
1.300
1.300
38,392
-0.04(-2.99%)
Jan 24, 2020
1.390
1.390
1.340
1.340
20,500
-0.01(-0.87%)
Jan 23, 2020
1.390
1.410
1.340
1.352
41,521
-0.05(-3.45%)
Jan 22, 2020
1.390
1.400
1.383
1.400
29,170
+0.01(+0.72%)
Jan 21, 2020
1.350
1.420
1.330
1.390
90,608
-0.01(-0.71%)
Jan 17, 2020
1.380
1.416
1.360
1.400
46,800
+0.04(+2.94%)
Jan 16, 2020
1.400
1.400
1.330
1.360
67,623
-0.02(-1.45%)
Jan 15, 2020
1.330
1.410
1.300
1.380
53,918
+0.02(+1.47%)
Jan 14, 2020
1.380
1.390
1.360
1.360
14,801
-0.02(-1.45%)
Jan 13, 2020
1.360
1.390
1.360
1.380
38,982
+0.02(+1.47%)
Jan 10, 2020
1.360
1.360
1.340
1.360
12,200
+0.01(+0.74%)
Jan 09, 2020
1.320
1.350
1.280
1.350
52,119
+0.03(+2.27%)
Jan 08, 2020
1.280
1.320
1.280
1.320
55,387
+0.03(+2.33%)
Jan 07, 2020
1.320
1.320
1.250
1.290
54,677
-0.03(-2.27%)
Jan 06, 2020
1.370
1.390
1.250
1.320
133,204
-0.07(-5.04%)
Jan 03, 2020
1.400
1.440
1.370
1.390
21,000
-0.01(-0.71%)
Jan 02, 2020
1.410
1.410
1.360
1.400
59,222
-0.02(-1.06%)
Dec 31, 2019
1.390
1.440
1.390
1.415
71,500
-0.00(-0.35%)
Dec 30, 2019
1.350
1.440
1.350
1.420
49,329
+0.05(+3.65%)
Dec 27, 2019
1.430
1.430
1.370
1.370
25,800
-0.03(-1.83%)
Dec 26, 2019
1.450
1.450
1.370
1.395
47,870
-0.05(-3.13%)
Dec 24, 2019
1.420
1.450
1.400
1.441
18,700
+0.02(+1.45%)
Dec 23, 2019
1.430
1.450
1.375
1.420
85,465
+0.00(+0.00%)
Dec 20, 2019
1.450
1.450
1.420
1.420
20,900
-0.02(-1.49%)
Dec 19, 2019
1.440
1.510
1.440
1.442
33,706
+0.00(+0.10%)
Dec 18, 2019
1.490
1.490
1.440
1.440
13,748
-0.01(-0.69%)
Dec 17, 2019
1.530
1.530
1.450
1.450
60,622
-0.06(-3.97%)
Dec 16, 2019
1.480
1.530
1.460
1.510
48,601
+0.05(+3.42%)
Dec 13, 2019
1.580
1.580
1.460
1.460
49,400
-0.09(-5.81%)
Dec 12, 2019
1.610
1.610
1.550
1.550
32,129
-0.04(-2.51%)
Dec 11, 2019
1.600
1.600
1.570
1.590
18,261
+0.02(+1.27%)
Dec 10, 2019
1.550
1.580
1.510
1.570
19,767
+0.00(+0.02%)
Dec 09, 2019
1.600
1.600
1.450
1.570
74,191
-0.02(-1.27%)
Dec 06, 2019
1.580
1.620
1.580
1.590
10,200
-0.01(-0.63%)
Dec 05, 2019
1.550
1.650
1.530
1.600
93,197
+0.07(+4.62%)
Dec 04, 2019
1.490
1.540
1.440
1.529
50,294
+0.03(+1.96%)
Dec 03, 2019
1.440
1.510
1.440
1.500
13,657
+0.00(+0.00%)
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.