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
Acco Brands Corp
(NY:
ACCO
)
5.090
-0.030 (-0.59%)
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 (%)
Dec 31, 2021
7.247
7.277
7.177
7.238
265,058
+0.01(+0.12%)
Dec 30, 2021
7.273
7.352
7.220
7.229
384,300
-0.04(-0.60%)
Dec 29, 2021
7.212
7.325
7.185
7.273
548,311
+0.09(+1.22%)
Dec 28, 2021
7.106
7.264
7.106
7.185
426,988
+0.06(+0.86%)
Dec 27, 2021
7.045
7.141
6.992
7.124
357,803
+0.07(+0.99%)
Dec 23, 2021
7.089
7.159
7.036
7.054
565,602
+0.03(+0.37%)
Dec 22, 2021
7.019
7.089
6.922
7.028
482,035
+0.01(+0.12%)
Dec 21, 2021
6.914
7.133
6.914
7.019
773,478
+0.19(+2.82%)
Dec 20, 2021
7.010
7.010
6.642
6.826
1,044,710
-0.29(-4.06%)
Dec 17, 2021
7.141
7.290
7.089
7.115
782,323
-0.06(-0.85%)
Dec 16, 2021
7.229
7.308
7.168
7.177
445,041
+0.03(+0.37%)
Dec 15, 2021
7.054
7.177
6.918
7.150
756,688
+0.13(+1.87%)
Dec 14, 2021
7.098
7.238
6.979
7.019
760,462
-0.09(-1.23%)
Dec 13, 2021
7.177
7.255
7.089
7.106
456,493
-0.11(-1.46%)
Dec 10, 2021
7.396
7.404
7.212
7.212
395,562
-0.17(-2.26%)
Dec 09, 2021
7.361
7.422
7.299
7.378
583,296
-0.05(-0.71%)
Dec 08, 2021
7.448
7.509
7.417
7.431
529,248
-0.04(-0.47%)
Dec 07, 2021
7.501
7.623
7.431
7.466
402,052
+0.00(+0.00%)
Dec 06, 2021
7.439
7.571
7.378
7.466
682,340
+0.17(+2.28%)
Dec 03, 2021
7.334
7.361
7.177
7.299
740,144
+0.04(+0.48%)
Dec 02, 2021
7.071
7.317
7.036
7.264
555,564
+0.27(+3.88%)
Dec 01, 2021
7.483
7.523
6.975
6.992
662,288
-0.25(-3.39%)
Nov 30, 2021
7.536
7.676
7.233
7.238
1,211,623
-0.40(-5.28%)
Nov 29, 2021
7.553
7.711
7.483
7.641
1,245,218
+0.19(+2.59%)
Nov 26, 2021
7.404
7.628
7.177
7.448
529,947
-0.31(-3.95%)
Nov 24, 2021
7.606
7.764
7.570
7.755
315,776
+0.11(+1.49%)
Nov 23, 2021
7.553
7.755
7.501
7.641
1,101,430
+0.08(+1.10%)
Nov 22, 2021
7.367
7.610
7.362
7.558
778,357
+0.22(+2.96%)
Nov 19, 2021
7.271
7.375
7.254
7.341
485,367
-0.03(-0.35%)
Nov 18, 2021
7.601
7.401
7.375
7.367
698,399
-0.22(-2.86%)
Nov 17, 2021
7.697
7.705
7.523
7.584
480,489
-0.15(-1.91%)
Nov 16, 2021
7.949
7.949
7.714
7.731
561,328
-0.21(-2.63%)
Nov 15, 2021
7.949
7.949
7.836
7.940
343,901
+0.03(+0.44%)
Nov 12, 2021
8.027
8.105
7.888
7.905
391,033
-0.11(-1.41%)
Nov 11, 2021
8.053
8.166
7.966
8.018
378,237
-0.03(-0.32%)
Nov 10, 2021
7.975
8.044
491,763
+0.05(+0.65%)
Nov 09, 2021
7.940
8.053
7.931
7.992
295,449
+0.02(+0.22%)
Nov 08, 2021
8.201
8.253
7.962
7.975
469,561
-0.20(-2.44%)
Nov 05, 2021
7.905
8.183
7.888
8.174
671,288
+0.39(+5.02%)
Nov 04, 2021
7.740
7.844
7.640
7.784
597,643
+0.21(+2.75%)
Nov 03, 2021
7.254
7.575
7.158
7.575
947,462
+0.30(+4.06%)
Nov 02, 2021
7.419
7.427
7.262
7.280
424,052
-0.17(-2.33%)
Nov 01, 2021
7.202
7.506
7.297
7.453
579,700
+0.27(+3.75%)
Oct 29, 2021
7.410
7.516
7.167
7.184
736,337
-0.20(-2.71%)
Oct 28, 2021
7.271
7.401
7.149
7.384
962,874
+0.17(+2.41%)
Oct 27, 2021
7.558
7.757
7.158
7.210
1,269,291
-0.55(-7.05%)
Oct 26, 2021
7.723
7.757
817,030
+0.06(+0.79%)
Oct 25, 2021
7.697
7.710
7.584
7.697
643,234
-0.05(-0.67%)
Oct 22, 2021
7.870
7.931
7.731
7.749
725,068
-0.11(-1.44%)
Oct 21, 2021
7.896
7.992
7.827
7.862
317,480
-0.08(-0.98%)
Oct 20, 2021
7.801
8.014
7.740
7.940
371,303
+0.15(+1.90%)
Oct 19, 2021
7.818
7.818
7.705
7.792
264,135
+0.02(+0.22%)
Oct 18, 2021
7.584
7.792
7.558
7.775
333,991
+0.10(+1.36%)
Oct 15, 2021
7.957
7.992
7.671
7.671
345,856
-0.10(-1.34%)
Oct 14, 2021
7.792
7.853
7.715
7.775
305,347
+0.06(+0.79%)
Oct 13, 2021
7.688
7.714
7.532
7.714
254,749
+0.03(+0.34%)
Oct 12, 2021
7.688
7.720
7.610
7.688
220,339
+0.04(+0.57%)
Oct 11, 2021
7.679
7.788
7.619
7.645
359,303
-0.01(-0.11%)
Oct 08, 2021
7.792
7.818
7.649
7.653
209,514
-0.13(-1.67%)
Oct 07, 2021
7.679
7.844
7.679
7.784
356,534
+0.14(+1.82%)
Oct 06, 2021
7.627
7.762
7.549
7.645
267,867
-0.08(-1.01%)
Oct 05, 2021
7.662
7.784
7.566
7.723
295,626
+0.10(+1.37%)
Oct 04, 2021
7.757
7.831
7.584
7.619
599,361
-0.16(-2.01%)
Oct 01, 2021
7.523
7.831
7.497
7.775
423,805
+0.31(+4.19%)
Sep 30, 2021
7.740
7.749
7.471
7.462
426,827
-0.20(-2.61%)
Sep 29, 2021
7.662
7.724
7.592
7.662
306,298
-0.01(-0.11%)
Sep 28, 2021
7.992
8.014
7.653
7.671
276,498
-0.31(-3.92%)
Sep 27, 2021
7.775
8.122
7.645
7.983
425,522
+0.30(+3.84%)
Sep 24, 2021
7.784
7.853
7.688
7.688
287,655
-0.14(-1.78%)
Sep 23, 2021
7.697
7.918
7.653
7.827
330,210
+0.14(+1.81%)
Sep 22, 2021
7.688
7.810
7.688
7.688
246,992
+0.10(+1.37%)
Sep 21, 2021
7.714
7.714
7.497
7.584
298,976
-0.03(-0.46%)
Sep 20, 2021
7.601
7.671
7.453
7.619
434,223
-0.13(-1.68%)
Sep 17, 2021
7.766
7.775
7.610
7.749
1,244,963
+0.01(+0.11%)
Sep 16, 2021
7.844
7.879
7.723
7.740
247,909
-0.09(-1.11%)
Sep 15, 2021
7.714
7.844
7.679
7.827
277,785
+0.10(+1.35%)
Sep 14, 2021
7.905
7.905
7.698
7.723
328,982
-0.16(-1.98%)
Sep 13, 2021
7.853
7.923
7.766
7.879
276,044
+0.09(+1.11%)
Sep 10, 2021
7.949
7.949
7.766
7.792
341,843
-0.11(-1.43%)
Sep 09, 2021
8.027
8.027
7.896
7.905
254,929
-0.12(-1.52%)
Sep 08, 2021
8.183
8.183
8.018
8.027
196,242
-0.21(-2.53%)
Sep 07, 2021
8.426
8.443
8.222
8.235
267,296
-0.20(-2.37%)
Sep 03, 2021
8.444
8.479
8.371
8.435
286,688
+0.00(+0.00%)
Sep 02, 2021
8.383
8.461
8.305
8.435
390,944
+0.10(+1.15%)
Sep 01, 2021
8.192
8.383
8.096
8.340
447,212
+0.20(+2.45%)
Aug 31, 2021
8.079
8.166
7.992
8.140
365,236
+0.10(+1.30%)
Aug 30, 2021
8.166
8.227
8.001
8.035
242,766
-0.11(-1.39%)
Aug 27, 2021
7.801
8.166
7.801
8.148
393,670
+0.37(+4.80%)
Aug 26, 2021
7.749
7.801
7.627
7.775
388,888
-0.01(-0.17%)
Aug 25, 2021
7.814
7.883
7.753
7.788
324,711
-0.04(-0.55%)
Aug 24, 2021
7.788
7.917
7.788
7.831
224,554
+0.04(+0.55%)
Aug 23, 2021
7.771
7.840
7.650
7.788
332,070
+0.09(+1.23%)
Aug 20, 2021
7.469
7.697
7.433
7.693
409,939
+0.22(+3.00%)
Aug 19, 2021
7.615
7.641
7.452
7.469
597,960
-0.22(-2.81%)
Aug 18, 2021
7.840
7.945
7.676
7.684
304,625
-0.21(-2.62%)
Aug 17, 2021
8.072
8.072
7.779
7.891
553,551
-0.25(-3.07%)
Aug 16, 2021
8.193
8.241
8.042
8.142
279,979
-0.07(-0.84%)
Aug 13, 2021
8.055
8.219
7.943
8.210
658,998
+0.14(+1.71%)
Aug 12, 2021
8.029
8.081
7.952
8.072
345,969
+0.05(+0.65%)
Aug 11, 2021
7.874
8.025
7.761
8.021
440,764
+0.22(+2.76%)
Aug 10, 2021
7.633
7.814
7.564
7.805
375,457
+0.16(+2.03%)
Aug 09, 2021
7.719
7.719
7.555
7.650
263,157
-0.05(-0.67%)
Aug 06, 2021
7.633
7.728
7.555
7.702
339,814
+0.14(+1.82%)
Aug 05, 2021
7.469
7.598
7.426
7.564
364,436
+0.11(+1.50%)
Aug 04, 2021
7.555
7.624
7.365
7.452
411,479
-0.24(-3.14%)
Aug 03, 2021
7.633
7.762
7.512
7.693
442,710
+0.08(+1.02%)
Aug 02, 2021
7.710
7.926
7.572
7.615
461,847
-0.09(-1.23%)
Jul 30, 2021
7.728
7.821
7.615
7.710
591,691
+0.04(+0.56%)
Jul 29, 2021
7.848
7.917
7.546
7.667
781,069
+0.43(+5.96%)
Jul 28, 2021
7.068
7.253
6.960
7.236
593,513
+0.19(+2.69%)
Jul 27, 2021
7.055
7.124
6.971
7.046
249,366
-0.05(-0.73%)
Jul 26, 2021
6.986
7.115
6.977
7.098
305,928
+0.16(+2.24%)
Jul 23, 2021
6.900
6.977
6.848
6.943
262,004
+0.06(+0.88%)
Jul 22, 2021
6.977
6.977
6.792
6.882
358,351
-0.09(-1.24%)
Jul 21, 2021
7.055
7.150
6.960
6.969
330,080
+0.01(+0.12%)
Jul 20, 2021
6.770
7.046
6.744
6.960
781,847
+0.20(+2.93%)
Jul 19, 2021
6.831
6.865
6.667
6.762
726,145
-0.23(-3.33%)
Jul 16, 2021
7.167
7.193
6.960
6.994
575,810
-0.08(-1.10%)
Jul 15, 2021
6.960
7.132
6.925
7.072
509,799
+0.06(+0.86%)
Jul 14, 2021
7.201
7.245
7.012
7.012
301,317
-0.11(-1.57%)
Jul 13, 2021
7.219
7.219
7.098
7.124
347,694
-0.10(-1.43%)
Jul 12, 2021
7.193
7.257
7.107
7.227
350,134
-0.02(-0.24%)
Jul 09, 2021
7.141
7.283
7.102
7.245
458,412
+0.23(+3.32%)
Jul 08, 2021
6.977
7.089
6.839
7.012
546,848
-0.07(-0.97%)
Jul 07, 2021
7.219
7.305
7.038
7.081
419,772
-0.14(-1.91%)
Jul 06, 2021
7.486
7.486
7.193
7.219
335,417
-0.28(-3.68%)
Jul 02, 2021
7.607
7.607
7.452
7.495
410,525
-0.09(-1.14%)
Jul 01, 2021
7.486
7.590
7.460
7.581
348,909
+0.14(+1.85%)
Jun 30, 2021
7.331
7.493
7.305
7.443
508,565
+0.08(+1.05%)
Jun 29, 2021
7.339
7.426
7.331
7.365
290,762
+0.03(+0.35%)
Jun 28, 2021
7.469
7.477
7.236
7.339
619,554
-0.15(-1.96%)
Jun 25, 2021
7.348
7.615
7.339
7.486
1,223,889
+0.18(+2.48%)
Jun 24, 2021
7.288
7.314
7.193
7.305
598,299
+0.06(+0.83%)
Jun 23, 2021
7.357
7.391
7.245
7.245
337,029
-0.08(-1.06%)
Jun 22, 2021
7.288
7.361
7.206
7.322
440,113
-0.01(-0.12%)
Jun 21, 2021
7.245
7.426
7.240
7.331
571,477
+0.17(+2.41%)
Jun 18, 2021
7.288
7.339
7.003
7.158
1,463,906
-0.25(-3.38%)
Jun 17, 2021
7.684
7.684
7.383
7.408
859,925
-0.30(-3.91%)
Jun 16, 2021
7.736
7.750
7.590
7.710
1,103,096
-0.03(-0.45%)
Jun 15, 2021
7.926
7.935
7.710
7.745
358,505
-0.15(-1.86%)
Jun 14, 2021
8.012
8.012
7.860
7.891
301,725
-0.06(-0.76%)
Jun 11, 2021
7.891
7.965
7.831
7.952
358,477
+0.09(+1.21%)
Jun 10, 2021
7.995
8.038
7.848
7.857
306,677
-0.16(-1.94%)
Jun 09, 2021
8.021
8.064
7.935
8.012
346,359
+0.01(+0.11%)
Jun 08, 2021
7.771
8.038
7.753
8.004
577,472
+0.22(+2.88%)
Jun 07, 2021
7.822
7.861
7.723
7.779
560,379
+0.01(+0.11%)
Jun 04, 2021
7.788
7.831
7.693
7.771
545,637
-0.01(-0.11%)
Jun 03, 2021
7.762
7.814
7.667
7.779
604,050
-0.03(-0.44%)
Jun 02, 2021
7.926
7.939
7.762
7.814
579,503
-0.08(-0.98%)
Jun 01, 2021
7.926
7.978
7.822
7.891
1,282,841
+0.03(+0.44%)
May 28, 2021
7.831
7.881
7.641
7.857
573,832
+0.06(+0.77%)
May 27, 2021
7.866
7.917
7.797
7.797
848,516
+0.01(+0.11%)
May 26, 2021
7.814
7.840
7.710
7.788
657,927
+0.01(+0.17%)
May 25, 2021
8.160
8.203
7.775
7.775
643,550
-0.42(-5.12%)
May 24, 2021
8.229
8.237
8.131
8.195
474,533
+0.00(+0.00%)
May 21, 2021
8.229
8.297
8.126
8.195
316,288
+0.04(+0.53%)
May 20, 2021
8.220
8.220
8.023
8.152
386,035
-0.05(-0.63%)
May 19, 2021
8.212
8.220
7.980
8.203
625,240
-0.07(-0.83%)
May 18, 2021
8.280
8.357
8.212
8.272
717,459
+0.01(+0.10%)
May 17, 2021
8.263
8.306
8.092
8.263
645,930
+0.00(+0.00%)
May 14, 2021
8.357
8.366
8.220
8.263
519,649
-0.03(-0.31%)
May 13, 2021
7.886
8.313
7.878
8.289
675,169
+0.39(+4.99%)
May 12, 2021
8.032
8.100
7.843
7.895
931,008
-0.12(-1.50%)
May 11, 2021
7.681
8.135
7.681
8.015
2,860,342
+0.23(+2.97%)
May 10, 2021
7.835
7.912
7.711
7.784
489,018
-0.03(-0.33%)
May 07, 2021
7.612
7.809
7.587
7.809
440,607
+0.15(+1.90%)
May 06, 2021
7.758
7.775
7.535
7.664
291,554
-0.06(-0.78%)
May 05, 2021
7.732
7.732
7.544
7.724
404,038
+0.07(+0.89%)
May 04, 2021
7.595
7.758
7.424
7.655
430,367
+0.05(+0.68%)
May 03, 2021
7.458
7.664
7.441
7.604
403,923
+0.26(+3.50%)
Apr 30, 2021
7.407
7.407
7.287
7.347
645,004
-0.12(-1.61%)
Apr 29, 2021
7.724
7.724
7.450
7.467
563,200
-0.15(-2.02%)
Apr 28, 2021
7.689
7.963
7.458
7.621
1,057,881
+0.27(+3.73%)
Apr 27, 2021
7.347
7.415
7.287
7.347
392,753
+0.03(+0.35%)
Apr 26, 2021
7.441
7.535
7.304
7.321
258,917
-0.09(-1.27%)
Apr 23, 2021
7.244
7.441
7.167
7.415
303,057
+0.20(+2.73%)
Apr 22, 2021
7.270
7.373
7.193
7.218
281,359
-0.01(-0.12%)
Apr 21, 2021
7.158
7.278
7.150
7.227
398,996
+0.06(+0.84%)
Apr 20, 2021
7.347
7.390
7.004
7.167
580,799
-0.23(-3.13%)
Apr 19, 2021
7.552
7.569
7.360
7.398
365,443
-0.18(-2.37%)
Apr 16, 2021
7.698
7.792
7.552
7.578
326,064
-0.01(-0.11%)
Apr 15, 2021
7.552
7.604
7.450
7.587
328,639
+0.08(+1.03%)
Apr 14, 2021
7.373
7.617
7.373
7.510
435,322
+0.14(+1.86%)
Apr 13, 2021
7.167
7.518
7.091
7.373
870,492
+0.17(+2.38%)
Apr 12, 2021
7.167
7.236
7.124
7.201
347,874
+0.08(+1.08%)
Apr 09, 2021
7.184
7.227
7.107
7.124
204,374
-0.04(-0.60%)
Apr 08, 2021
7.201
7.210
7.069
7.167
329,785
-0.04(-0.59%)
Apr 07, 2021
7.287
7.347
7.150
7.210
428,955
-0.07(-0.94%)
Apr 06, 2021
7.381
7.445
7.265
7.278
422,996
-0.10(-1.39%)
Apr 05, 2021
7.210
7.407
7.116
7.381
630,299
+0.24(+3.36%)
Apr 01, 2021
7.295
7.295
7.081
7.141
529,387
-0.09(-1.18%)
Mar 31, 2021
7.073
7.313
7.073
7.227
760,615
+0.19(+2.68%)
Mar 30, 2021
7.013
7.167
7.004
7.039
490,001
+0.00(+0.00%)
Mar 29, 2021
7.021
7.270
7.021
7.039
645,164
-0.04(-0.60%)
Mar 26, 2021
7.039
7.150
6.919
7.081
582,524
+0.15(+2.22%)
Mar 25, 2021
6.799
6.996
6.610
6.927
829,108
+0.13(+1.89%)
Mar 24, 2021
6.936
7.184
6.799
6.799
876,876
-0.04(-0.63%)
Mar 23, 2021
7.098
7.133
6.833
6.842
751,375
-0.31(-4.31%)
Mar 22, 2021
7.612
7.612
7.133
7.150
721,015
-0.39(-5.22%)
Mar 19, 2021
7.544
7.784
7.458
7.544
1,979,743
+0.03(+0.34%)
Mar 18, 2021
7.475
7.818
7.407
7.518
668,525
+0.05(+0.69%)
Mar 17, 2021
7.373
7.492
7.227
7.467
800,649
+0.05(+0.69%)
Mar 16, 2021
7.587
7.587
7.274
7.415
541,745
-0.17(-2.20%)
Mar 15, 2021
7.506
7.582
7.293
7.582
787,507
+0.03(+0.34%)
Mar 12, 2021
7.625
7.718
7.506
7.557
521,979
-0.03(-0.34%)
Mar 11, 2021
7.565
7.752
7.438
7.582
841,635
+0.06(+0.79%)
Mar 10, 2021
7.421
7.650
7.310
7.523
1,177,363
+0.14(+1.84%)
Mar 09, 2021
7.523
7.582
7.132
7.387
938,254
-0.05(-0.69%)
Mar 08, 2021
7.234
7.616
7.157
7.438
944,168
+0.29(+4.04%)
Mar 05, 2021
7.268
7.327
6.996
7.149
1,337,830
+0.00(+0.00%)
Mar 04, 2021
7.140
7.412
7.013
7.149
711,708
+0.02(+0.24%)
Mar 03, 2021
7.038
7.276
7.038
7.132
564,647
+0.09(+1.33%)
Mar 02, 2021
7.234
7.272
7.013
7.038
672,827
-0.24(-3.27%)
Mar 01, 2021
7.047
7.387
6.987
7.276
823,348
+0.39(+5.68%)
Feb 26, 2021
7.098
7.157
6.885
6.885
649,268
-0.22(-3.11%)
Feb 25, 2021
7.446
7.497
7.106
7.106
534,209
-0.32(-4.35%)
Feb 24, 2021
7.404
7.497
7.276
7.429
565,180
+0.05(+0.69%)
Feb 23, 2021
7.642
7.956
7.378
7.378
1,007,005
-0.23(-3.02%)
Feb 22, 2021
7.098
7.625
7.098
7.608
1,406,420
+0.54(+7.57%)
Feb 19, 2021
7.004
7.081
6.834
7.072
1,144,543
+0.08(+1.09%)
Feb 18, 2021
7.115
7.153
6.945
6.996
1,286,200
-0.17(-2.37%)
Feb 17, 2021
6.902
7.463
6.868
7.166
1,018,325
-0.34(-4.53%)
Feb 16, 2021
7.659
7.693
7.472
7.506
367,205
-0.14(-1.89%)
Feb 12, 2021
7.608
7.778
7.582
7.650
290,576
-0.03(-0.44%)
Feb 11, 2021
7.871
7.973
7.633
7.684
443,696
-0.14(-1.85%)
Feb 10, 2021
7.999
8.126
7.786
7.829
397,106
-0.14(-1.71%)
Feb 09, 2021
7.914
8.039
7.846
7.965
374,839
+0.07(+0.86%)
Feb 08, 2021
7.565
7.922
7.565
7.897
496,773
+0.37(+4.85%)
Feb 05, 2021
7.608
7.608
7.378
7.531
374,220
+0.01(+0.11%)
Feb 04, 2021
7.276
7.531
7.259
7.523
363,141
+0.26(+3.63%)
Feb 03, 2021
7.081
7.276
7.064
7.259
303,018
+0.12(+1.67%)
Feb 02, 2021
7.183
7.183
7.072
7.140
298,374
+0.03(+0.48%)
Feb 01, 2021
6.928
7.140
6.775
7.106
433,624
+0.23(+3.34%)
Jan 29, 2021
7.081
7.098
6.860
6.877
540,567
-0.21(-3.00%)
Jan 28, 2021
7.132
7.242
7.064
7.089
387,136
+0.04(+0.60%)
Jan 27, 2021
7.268
7.319
7.004
7.047
514,381
-0.37(-5.04%)
Jan 26, 2021
7.395
7.446
7.264
7.421
268,954
+0.08(+1.16%)
Jan 25, 2021
7.421
7.429
7.208
7.336
415,368
-0.14(-1.93%)
Jan 22, 2021
7.225
7.480
7.132
7.480
447,864
+0.19(+2.56%)
Jan 21, 2021
7.489
7.540
7.293
7.293
341,774
-0.25(-3.27%)
Jan 20, 2021
7.446
7.565
7.412
7.540
401,565
+0.11(+1.49%)
Jan 19, 2021
7.540
7.582
7.412
7.429
432,331
-0.08(-1.02%)
Jan 15, 2021
7.370
7.523
7.272
7.506
393,631
-0.01(-0.11%)
Jan 14, 2021
7.497
7.625
7.463
7.514
261,875
+0.06(+0.80%)
Jan 13, 2021
7.633
7.684
7.412
7.455
350,002
-0.20(-2.66%)
Jan 12, 2021
7.293
7.659
7.225
7.659
444,378
+0.42(+5.75%)
Jan 11, 2021
7.217
7.310
7.217
7.242
391,596
-0.10(-1.39%)
Jan 08, 2021
7.463
7.463
7.068
7.344
460,923
-0.08(-1.03%)
Jan 07, 2021
7.565
7.565
7.344
7.421
485,061
-0.09(-1.24%)
Jan 06, 2021
7.412
7.718
7.378
7.514
1,014,689
+0.26(+3.63%)
Jan 05, 2021
7.013
7.276
6.991
7.251
535,290
+0.22(+3.14%)
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.