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 30, 2022
5.133
5.179
5.106
5.124
420,060
-0.07(-1.41%)
Dec 29, 2022
5.124
5.243
5.069
5.197
494,568
+0.11(+2.16%)
Dec 28, 2022
5.197
5.207
5.069
5.087
558,772
-0.06(-1.25%)
Dec 27, 2022
5.142
5.207
5.087
5.152
435,623
+0.04(+0.72%)
Dec 23, 2022
5.069
5.142
5.032
5.115
481,084
+0.03(+0.54%)
Dec 22, 2022
5.032
5.087
4.959
5.087
451,515
+0.01(+0.18%)
Dec 21, 2022
5.087
5.165
5.074
5.078
519,062
+0.05(+1.09%)
Dec 20, 2022
4.968
5.087
4.922
5.023
406,376
+0.06(+1.29%)
Dec 19, 2022
5.032
5.106
4.895
4.959
692,169
-0.05(-0.92%)
Dec 16, 2022
4.913
5.023
4.913
5.005
1,079,831
+0.00(+0.00%)
Dec 15, 2022
5.060
5.069
4.977
5.005
674,812
-0.14(-2.67%)
Dec 14, 2022
5.124
5.186
5.087
5.142
549,315
+0.00(+0.00%)
Dec 13, 2022
5.271
5.362
5.115
5.142
1,201,063
-0.02(-0.36%)
Dec 12, 2022
5.179
5.179
5.106
5.161
762,815
-0.02(-0.35%)
Dec 09, 2022
5.262
5.367
5.170
5.179
878,145
-0.11(-2.08%)
Dec 08, 2022
5.353
5.353
5.147
5.289
892,619
-0.04(-0.69%)
Dec 07, 2022
5.298
5.372
5.252
5.326
1,131,489
-0.01(-0.17%)
Dec 06, 2022
5.133
5.335
5.115
5.335
1,245,777
+0.23(+4.49%)
Dec 05, 2022
5.115
5.170
5.074
5.106
495,250
-0.03(-0.54%)
Dec 02, 2022
5.115
5.188
5.014
5.133
549,534
+0.00(+0.00%)
Dec 01, 2022
5.179
5.216
5.083
5.133
800,731
+0.03(+0.54%)
Nov 30, 2022
5.133
5.133
4.913
5.106
1,029,253
-0.03(-0.54%)
Nov 29, 2022
5.032
5.161
5.005
5.133
678,142
+0.14(+2.75%)
Nov 28, 2022
4.987
5.042
4.932
4.996
651,614
-0.05(-0.91%)
Nov 25, 2022
5.051
5.087
4.996
5.042
274,080
+0.02(+0.36%)
Nov 23, 2022
4.895
5.023
4.886
5.023
508,746
+0.11(+2.14%)
Nov 22, 2022
4.909
4.963
4.841
4.918
682,442
+0.06(+1.30%)
Nov 21, 2022
4.800
4.855
4.737
4.855
558,382
+0.05(+1.13%)
Nov 18, 2022
4.882
4.891
4.782
4.800
650,646
-0.01(-0.19%)
Nov 17, 2022
4.656
4.809
4.656
4.809
440,064
+0.05(+0.95%)
Nov 16, 2022
4.927
4.940
4.728
4.764
643,767
-0.19(-3.83%)
Nov 15, 2022
4.855
5.042
4.805
4.954
984,169
+0.22(+4.58%)
Nov 14, 2022
5.062
5.062
4.719
4.737
911,558
-0.33(-6.43%)
Nov 11, 2022
5.062
5.166
4.990
5.062
906,231
-0.02(-0.36%)
Nov 10, 2022
4.900
5.185
4.891
5.081
946,919
+0.37(+7.87%)
Nov 09, 2022
4.855
4.855
4.601
4.710
1,219,616
-0.18(-3.70%)
Nov 08, 2022
4.520
5.008
4.484
4.891
1,584,956
+0.54(+12.47%)
Nov 07, 2022
4.249
4.375
4.249
4.348
905,882
+0.12(+2.78%)
Nov 04, 2022
4.195
4.294
4.168
4.231
895,722
+0.12(+2.86%)
Nov 03, 2022
4.095
4.131
4.027
4.113
766,539
-0.01(-0.22%)
Nov 02, 2022
4.213
4.113
4.122
976,456
-0.12(-2.77%)
Nov 01, 2022
4.231
4.276
4.195
4.240
928,362
+0.08(+1.96%)
Oct 31, 2022
4.231
4.240
4.158
4.158
1,032,969
-0.09(-2.13%)
Oct 28, 2022
4.149
4.267
4.140
4.249
864,350
+0.12(+2.84%)
Oct 27, 2022
4.168
4.330
4.086
4.131
1,620,552
-0.01(-0.22%)
Oct 26, 2022
4.113
4.231
4.050
4.140
969,377
+0.09(+2.23%)
Oct 25, 2022
3.905
4.068
3.887
4.050
1,124,870
+0.15(+3.94%)
Oct 24, 2022
3.914
3.941
3.860
3.896
929,086
+0.00(+0.00%)
Oct 21, 2022
3.923
3.955
3.887
3.896
740,923
-0.02(-0.46%)
Oct 20, 2022
3.987
4.000
3.878
3.914
712,756
-0.05(-1.14%)
Oct 19, 2022
4.131
4.140
3.869
3.960
932,849
-0.17(-4.16%)
Oct 18, 2022
4.204
4.285
4.122
4.131
783,170
+0.00(+0.00%)
Oct 17, 2022
4.231
4.267
4.104
4.131
760,043
-0.02(-0.44%)
Oct 14, 2022
4.258
4.302
4.104
4.149
939,409
-0.05(-1.08%)
Oct 13, 2022
3.960
4.258
3.960
4.195
1,558,666
-0.34(-7.57%)
Oct 12, 2022
4.592
4.601
4.475
4.538
793,168
-0.05(-0.99%)
Oct 11, 2022
4.565
4.653
4.511
4.583
642,816
+0.04(+0.80%)
Oct 10, 2022
4.520
4.601
4.475
4.547
594,754
+0.05(+1.21%)
Oct 07, 2022
4.656
4.665
4.484
4.493
953,489
-0.22(-4.61%)
Oct 06, 2022
4.737
4.755
4.647
4.710
409,459
-0.06(-1.33%)
Oct 05, 2022
4.746
4.782
4.647
4.773
702,087
-0.06(-1.31%)
Oct 04, 2022
4.665
4.836
4.665
4.836
871,907
+0.27(+5.94%)
Oct 03, 2022
4.529
4.656
4.416
4.565
1,039,039
+0.14(+3.06%)
Sep 30, 2022
4.529
4.565
4.430
4.430
608,717
-0.08(-1.80%)
Sep 29, 2022
4.592
4.601
4.470
4.511
639,443
-0.13(-2.73%)
Sep 28, 2022
4.574
4.692
4.520
4.638
581,131
+0.10(+2.19%)
Sep 27, 2022
4.610
4.683
4.511
4.538
661,602
-0.03(-0.59%)
Sep 26, 2022
4.620
4.692
4.547
4.565
807,886
-0.08(-1.75%)
Sep 23, 2022
4.737
4.755
4.556
4.647
1,065,918
-0.14(-3.02%)
Sep 22, 2022
4.864
4.909
4.791
4.791
525,216
-0.08(-1.67%)
Sep 21, 2022
4.981
5.008
4.873
4.873
550,847
-0.04(-0.74%)
Sep 20, 2022
4.990
4.990
4.873
4.909
708,436
-0.13(-2.51%)
Sep 19, 2022
4.873
5.035
4.864
5.035
1,120,622
+0.12(+2.39%)
Sep 16, 2022
4.800
4.918
4.728
4.918
1,994,324
+0.05(+0.93%)
Sep 15, 2022
4.846
4.936
4.832
4.873
918,328
+0.02(+0.37%)
Sep 14, 2022
4.999
4.999
4.809
4.855
906,170
-0.13(-2.54%)
Sep 13, 2022
5.180
5.198
4.945
4.981
693,524
-0.28(-5.33%)
Sep 12, 2022
5.325
5.329
5.216
5.261
587,316
+0.02(+0.34%)
Sep 09, 2022
5.090
5.243
5.090
5.243
968,126
+0.18(+3.57%)
Sep 08, 2022
5.072
5.081
4.986
5.062
538,432
-0.06(-1.23%)
Sep 07, 2022
5.062
5.162
5.017
5.126
680,646
+0.06(+1.25%)
Sep 06, 2022
5.198
5.279
4.995
5.062
755,240
-0.11(-2.10%)
Sep 02, 2022
5.361
5.373
5.162
5.171
887,735
-0.12(-2.22%)
Sep 01, 2022
5.325
5.325
5.252
5.288
663,411
-0.07(-1.35%)
Aug 31, 2022
5.514
5.529
5.343
5.361
817,558
-0.15(-2.79%)
Aug 30, 2022
5.641
5.677
5.496
5.514
530,257
-0.13(-2.24%)
Aug 29, 2022
5.650
5.686
5.609
5.641
422,309
-0.02(-0.32%)
Aug 26, 2022
5.912
5.930
5.650
5.659
772,465
-0.24(-4.13%)
Aug 25, 2022
5.858
5.921
5.799
5.903
761,215
+0.10(+1.79%)
Aug 24, 2022
5.871
5.880
5.772
5.799
701,135
-0.08(-1.37%)
Aug 23, 2022
5.826
5.906
5.826
5.880
512,940
+0.04(+0.77%)
Aug 22, 2022
5.969
6.005
5.817
5.835
613,714
-0.21(-3.40%)
Aug 19, 2022
6.157
6.157
6.014
6.040
622,687
-0.15(-2.45%)
Aug 18, 2022
6.112
6.215
6.049
6.192
800,724
+0.08(+1.32%)
Aug 17, 2022
6.210
6.246
6.094
6.112
865,503
-0.21(-3.25%)
Aug 16, 2022
6.282
6.326
6.228
6.318
683,429
+0.03(+0.43%)
Aug 15, 2022
6.219
6.318
6.192
6.291
541,265
+0.04(+0.72%)
Aug 12, 2022
6.175
6.255
6.152
6.246
683,876
+0.14(+2.34%)
Aug 11, 2022
6.005
6.166
6.005
6.103
662,839
+0.09(+1.49%)
Aug 10, 2022
5.951
6.054
5.880
6.014
812,053
+0.19(+3.22%)
Aug 09, 2022
5.951
5.991
5.763
5.826
1,306,770
-0.59(-9.19%)
Aug 08, 2022
6.434
6.487
6.407
6.416
465,168
+0.03(+0.42%)
Aug 05, 2022
6.318
6.398
6.300
6.389
356,942
+0.03(+0.42%)
Aug 04, 2022
6.389
6.460
6.326
6.362
480,018
-0.03(-0.42%)
Aug 03, 2022
6.353
6.434
6.313
6.389
388,800
+0.08(+1.27%)
Aug 02, 2022
6.407
6.452
6.291
6.309
422,278
-0.11(-1.67%)
Aug 01, 2022
6.344
6.487
6.295
6.416
487,548
+0.01(+0.14%)
Jul 29, 2022
6.416
6.416
6.313
6.407
703,865
+0.02(+0.28%)
Jul 28, 2022
6.452
6.487
6.367
6.389
578,882
-0.07(-1.11%)
Jul 27, 2022
6.326
6.505
6.313
6.460
437,960
+0.14(+2.26%)
Jul 26, 2022
6.273
6.344
6.233
6.318
342,192
+0.06(+1.00%)
Jul 25, 2022
6.300
6.349
6.228
6.255
402,308
+0.00(+0.00%)
Jul 22, 2022
6.362
6.398
6.201
6.255
449,201
-0.08(-1.27%)
Jul 21, 2022
6.326
6.335
6.237
6.335
303,195
-0.06(-0.98%)
Jul 20, 2022
6.309
6.416
6.291
6.398
403,475
+0.08(+1.27%)
Jul 19, 2022
6.085
6.335
6.085
6.318
416,243
+0.29(+4.90%)
Jul 18, 2022
5.987
6.085
5.987
6.023
486,118
+0.10(+1.66%)
Jul 15, 2022
5.898
5.969
5.763
5.924
530,359
+0.13(+2.16%)
Jul 14, 2022
5.808
5.808
5.714
5.799
500,718
-0.08(-1.37%)
Jul 13, 2022
5.871
5.902
5.763
5.880
502,459
-0.01(-0.15%)
Jul 12, 2022
5.862
6.005
5.826
5.889
527,965
+0.03(+0.46%)
Jul 11, 2022
5.853
5.898
5.826
5.862
512,719
+0.01(+0.15%)
Jul 08, 2022
5.844
5.920
5.781
5.853
523,094
+0.03(+0.46%)
Jul 07, 2022
5.737
5.862
5.737
5.826
695,786
+0.11(+1.88%)
Jul 06, 2022
5.826
5.889
5.683
5.719
445,010
-0.14(-2.44%)
Jul 05, 2022
5.826
5.906
5.683
5.862
728,259
-0.01(-0.15%)
Jul 01, 2022
5.835
5.901
5.755
5.871
492,434
+0.04(+0.61%)
Jun 30, 2022
5.808
5.862
5.737
5.835
442,798
-0.04(-0.61%)
Jun 29, 2022
6.040
6.076
5.844
5.871
497,757
-0.14(-2.38%)
Jun 28, 2022
6.210
6.282
6.005
6.014
417,583
-0.14(-2.32%)
Jun 27, 2022
6.121
6.219
6.085
6.157
595,778
+0.11(+1.77%)
Jun 24, 2022
6.014
6.179
5.996
6.049
959,109
+0.07(+1.20%)
Jun 23, 2022
5.987
6.067
5.933
5.978
476,463
-0.04(-0.74%)
Jun 22, 2022
5.978
6.139
5.969
6.023
1,040,858
+0.01(+0.15%)
Jun 21, 2022
5.933
6.076
5.893
6.014
880,242
+0.14(+2.44%)
Jun 17, 2022
5.799
5.898
5.728
5.871
1,016,047
+0.11(+1.86%)
Jun 16, 2022
5.942
5.978
5.728
5.763
1,040,047
-0.28(-4.59%)
Jun 15, 2022
6.005
6.139
5.993
6.040
719,217
+0.08(+1.35%)
Jun 14, 2022
5.960
6.067
5.898
5.960
697,802
-0.01(-0.15%)
Jun 13, 2022
6.246
6.246
5.947
5.969
900,049
-0.33(-5.25%)
Jun 10, 2022
6.389
6.452
6.282
6.300
693,404
-0.18(-2.76%)
Jun 09, 2022
6.496
6.545
6.447
6.478
483,152
-0.04(-0.68%)
Jun 08, 2022
6.612
6.612
6.514
6.523
622,737
-0.11(-1.62%)
Jun 07, 2022
6.496
6.662
6.492
6.630
665,118
+0.07(+1.09%)
Jun 06, 2022
6.568
6.626
6.487
6.559
584,445
+0.09(+1.38%)
Jun 03, 2022
6.460
6.541
6.434
6.469
560,920
+0.01(+0.14%)
Jun 02, 2022
6.425
6.496
6.398
6.460
730,847
+0.08(+1.26%)
Jun 01, 2022
6.675
6.693
6.362
6.380
1,169,547
-0.36(-5.30%)
May 31, 2022
6.648
6.755
6.496
6.737
1,758,648
+0.08(+1.21%)
May 27, 2022
6.586
6.711
6.586
6.657
386,309
+0.11(+1.64%)
May 26, 2022
6.460
6.590
6.407
6.550
492,172
+0.14(+2.16%)
May 25, 2022
6.341
6.456
6.314
6.411
627,899
+0.06(+0.97%)
May 24, 2022
6.270
6.358
6.199
6.349
654,533
+0.04(+0.70%)
May 23, 2022
6.341
6.411
6.270
6.305
469,557
+0.04(+0.56%)
May 20, 2022
6.456
6.464
6.208
6.270
604,532
-0.13(-2.07%)
May 19, 2022
6.394
6.482
6.354
6.402
552,060
-0.04(-0.69%)
May 18, 2022
6.659
6.712
6.411
6.447
581,895
-0.27(-4.08%)
May 17, 2022
6.606
6.730
6.606
6.721
632,248
+0.20(+3.12%)
May 16, 2022
6.456
6.561
6.420
6.517
655,614
+0.02(+0.27%)
May 13, 2022
6.385
6.570
6.363
6.500
673,787
+0.11(+1.80%)
May 12, 2022
6.279
6.411
6.204
6.385
1,072,025
+0.11(+1.69%)
May 11, 2022
6.341
6.433
6.261
6.279
761,833
+0.00(+0.00%)
May 10, 2022
6.376
6.447
6.164
6.279
964,208
-0.06(-0.98%)
May 09, 2022
6.234
6.411
6.230
6.341
1,393,245
+0.04(+0.70%)
May 06, 2022
6.411
6.464
6.243
6.296
971,048
-0.11(-1.66%)
May 05, 2022
6.367
6.451
6.265
6.402
1,234,486
-0.05(-0.82%)
May 04, 2022
6.296
6.509
6.296
6.456
938,737
+0.13(+2.10%)
May 03, 2022
6.349
6.420
6.305
6.323
736,698
+0.00(+0.00%)
May 02, 2022
6.500
6.553
6.239
6.323
975,989
-0.16(-2.46%)
Apr 29, 2022
6.668
6.703
6.447
6.482
984,632
-0.27(-3.93%)
Apr 28, 2022
6.668
6.823
6.535
6.747
817,402
+0.19(+2.83%)
Apr 27, 2022
6.703
6.764
6.402
6.562
887,130
-0.18(-2.62%)
Apr 26, 2022
6.827
6.893
6.721
6.739
615,217
-0.19(-2.68%)
Apr 25, 2022
6.880
6.946
6.730
6.924
817,979
+0.04(+0.51%)
Apr 22, 2022
6.951
6.966
6.867
6.889
357,965
-0.06(-0.89%)
Apr 21, 2022
6.960
7.079
6.924
6.951
642,128
+0.05(+0.77%)
Apr 20, 2022
6.942
7.013
6.862
6.898
335,920
+0.03(+0.39%)
Apr 19, 2022
6.747
6.933
6.747
6.871
384,048
+0.19(+2.78%)
Apr 18, 2022
6.792
6.849
6.641
6.685
665,590
-0.11(-1.56%)
Apr 14, 2022
6.845
6.952
6.783
6.792
671,368
-0.02(-0.26%)
Apr 13, 2022
6.827
6.880
6.783
6.809
660,346
+0.00(+0.00%)
Apr 12, 2022
6.845
6.960
6.800
6.809
681,168
-0.01(-0.13%)
Apr 11, 2022
6.889
7.030
6.792
6.818
426,629
-0.04(-0.52%)
Apr 08, 2022
6.783
6.907
6.739
6.853
491,242
+0.07(+1.04%)
Apr 07, 2022
6.986
6.986
6.774
6.783
526,635
-0.20(-2.91%)
Apr 06, 2022
6.960
7.017
6.809
6.986
748,666
+0.03(+0.38%)
Apr 05, 2022
7.110
7.212
6.951
6.960
539,168
-0.16(-2.24%)
Apr 04, 2022
7.119
7.128
6.942
7.119
518,796
+0.01(+0.12%)
Apr 01, 2022
7.110
7.123
6.977
7.110
1,179,763
+0.04(+0.50%)
Mar 31, 2022
7.225
7.260
7.039
7.075
658,266
-0.15(-2.08%)
Mar 30, 2022
7.358
7.402
7.216
7.225
624,736
-0.15(-2.04%)
Mar 29, 2022
7.322
7.411
7.287
7.375
499,413
+0.13(+1.83%)
Mar 28, 2022
7.225
7.251
7.123
7.243
447,804
+0.00(+0.00%)
Mar 25, 2022
7.234
7.327
7.207
7.243
426,582
+0.00(+0.00%)
Mar 24, 2022
7.225
7.300
7.109
7.243
726,288
+0.06(+0.86%)
Mar 23, 2022
7.331
7.358
7.163
7.181
616,133
-0.16(-2.17%)
Mar 22, 2022
7.455
7.517
7.318
7.340
729,985
-0.06(-0.84%)
Mar 21, 2022
7.340
7.481
7.335
7.402
446,621
+0.05(+0.72%)
Mar 18, 2022
7.375
7.411
7.296
7.349
1,199,812
-0.04(-0.48%)
Mar 17, 2022
7.340
7.415
7.278
7.384
371,736
-0.02(-0.30%)
Mar 16, 2022
7.292
7.441
7.266
7.406
844,676
+0.17(+2.30%)
Mar 15, 2022
7.266
7.336
7.152
7.240
397,609
-0.01(-0.12%)
Mar 14, 2022
7.354
7.362
7.187
7.248
521,396
-0.02(-0.24%)
Mar 11, 2022
7.362
7.389
7.248
7.266
557,271
-0.03(-0.36%)
Mar 10, 2022
7.248
7.371
7.187
7.292
616,816
-0.09(-1.19%)
Mar 09, 2022
7.450
7.480
7.345
7.380
560,574
+0.08(+1.08%)
Mar 08, 2022
7.319
7.494
7.231
7.301
675,470
+0.04(+0.60%)
Mar 07, 2022
7.581
7.581
7.257
7.257
994,927
-0.31(-4.06%)
Mar 04, 2022
7.520
7.669
7.485
7.564
462,030
-0.11(-1.37%)
Mar 03, 2022
7.503
7.691
7.459
7.669
765,140
+0.19(+2.58%)
Mar 02, 2022
7.275
7.564
7.257
7.476
1,055,357
+0.24(+3.27%)
Mar 01, 2022
7.529
7.529
7.086
7.240
1,540,997
-0.30(-3.95%)
Feb 28, 2022
7.529
7.630
7.459
7.538
721,689
-0.11(-1.38%)
Feb 25, 2022
7.424
7.691
7.468
7.643
851,973
+0.23(+3.07%)
Feb 24, 2022
7.450
7.529
7.205
7.415
1,042,119
-0.12(-1.63%)
Feb 23, 2022
7.643
7.669
7.503
7.538
768,848
-0.06(-0.81%)
Feb 22, 2022
7.801
7.844
7.564
7.599
850,276
-0.26(-3.34%)
Feb 18, 2022
7.862
0
+0.07(+0.90%)
Feb 17, 2022
7.643
7.818
7.582
7.792
1,199,327
+0.06(+0.79%)
Feb 16, 2022
7.581
7.827
7.450
7.730
1,147,937
+0.35(+4.75%)
Feb 15, 2022
7.240
7.406
7.209
7.380
682,701
+0.25(+3.44%)
Feb 14, 2022
7.064
7.170
7.025
7.134
630,344
+0.05(+0.74%)
Feb 11, 2022
6.985
7.196
6.950
7.082
516,851
+0.13(+1.89%)
Feb 10, 2022
6.994
7.099
6.893
6.950
681,430
-0.11(-1.61%)
Feb 09, 2022
7.126
7.196
7.038
7.064
590,056
-0.04(-0.62%)
Feb 08, 2022
7.003
7.108
6.990
7.108
587,643
+0.12(+1.76%)
Feb 07, 2022
7.012
7.056
6.950
6.985
339,245
-0.03(-0.37%)
Feb 04, 2022
6.950
7.056
6.815
7.012
489,261
-0.01(-0.12%)
Feb 03, 2022
7.012
6.968
7.021
401,858
-0.02(-0.25%)
Feb 02, 2022
7.161
7.208
7.012
7.038
456,684
-0.11(-1.47%)
Feb 01, 2022
7.134
7.187
7.021
7.143
513,773
+0.01(+0.12%)
Jan 31, 2022
6.981
7.139
7.134
938,429
+0.17(+2.39%)
Jan 28, 2022
7.012
7.012
6.836
6.968
710,911
+0.01(+0.13%)
Jan 27, 2022
7.213
7.354
6.950
6.959
430,601
-0.20(-2.82%)
Jan 26, 2022
7.336
7.371
7.021
7.161
655,380
-0.08(-1.09%)
Jan 25, 2022
7.108
7.275
6.972
7.240
571,578
+0.04(+0.61%)
Jan 24, 2022
6.959
7.213
6.898
7.196
667,840
+0.20(+2.88%)
Jan 21, 2022
7.003
7.143
6.933
6.994
554,837
-0.03(-0.37%)
Jan 20, 2022
7.336
7.370
6.985
7.021
528,974
-0.32(-4.30%)
Jan 19, 2022
7.345
7.424
7.213
7.336
456,146
+0.01(+0.12%)
Jan 18, 2022
7.441
7.476
7.292
7.327
449,103
-0.13(-1.76%)
Jan 14, 2022
7.459
0
+0.23(+3.15%)
Jan 13, 2022
7.143
7.262
7.082
7.231
563,948
+0.14(+1.98%)
Jan 12, 2022
7.222
7.222
7.073
7.091
496,902
-0.08(-1.10%)
Jan 11, 2022
7.205
7.205
7.134
7.170
484,401
-0.03(-0.37%)
Jan 10, 2022
7.257
7.292
7.152
7.196
376,362
-0.08(-1.08%)
Jan 07, 2022
7.327
7.371
7.222
7.275
319,295
-0.07(-0.95%)
Jan 06, 2022
7.380
7.468
7.292
7.345
314,149
-0.04(-0.48%)
Jan 05, 2022
7.380
7.511
7.354
7.380
395,265
+0.05(+0.72%)
Jan 04, 2022
7.336
7.468
7.319
7.327
433,560
+0.06(+0.84%)
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.