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
Rogers Commodity ETN Elements
(NY:
RJI
)
8.105
UNCHANGED
Last Price
Updated: 8:00 PM EDT, Oct 21, 2022
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, 2020
4.950
4.950
4.950
49,562
+0.03(+0.51%)
Dec 30, 2020
4.880
4.930
4.880
4.925
49,562
+0.04(+0.92%)
Dec 29, 2020
4.860
4.890
4.860
4.880
64,668
+0.02(+0.41%)
Dec 28, 2020
4.900
4.900
4.840
4.860
38,528
-0.02(-0.41%)
Dec 24, 2020
4.880
4.900
4.860
4.880
45,500
+0.00(+0.08%)
Dec 23, 2020
4.830
4.890
4.830
4.876
70,210
+0.07(+1.37%)
Dec 22, 2020
4.840
4.850
4.810
4.810
94,725
-0.04(-0.82%)
Dec 21, 2020
4.830
4.870
4.810
4.850
180,374
-0.07(-1.32%)
Dec 18, 2020
4.900
4.930
4.890
4.915
77,600
+0.03(+0.51%)
Dec 17, 2020
4.870
4.900
4.860
4.890
83,911
+0.05(+1.03%)
Dec 16, 2020
4.840
4.840
4.800
4.840
132,301
+0.02(+0.47%)
Dec 15, 2020
4.779
4.820
4.771
4.817
29,431
+0.04(+0.78%)
Dec 14, 2020
4.790
4.790
4.745
4.780
123,746
+0.02(+0.31%)
Dec 11, 2020
4.780
4.780
4.750
4.765
82,600
-0.02(-0.31%)
Dec 10, 2020
4.800
4.800
4.750
4.780
701,038
+0.09(+1.92%)
Dec 09, 2020
4.720
4.720
4.660
4.690
86,526
+0.02(+0.43%)
Dec 08, 2020
4.660
4.690
4.660
4.670
86,081
+0.00(+0.00%)
Dec 07, 2020
4.660
4.710
4.660
4.670
198,008
-0.03(-0.53%)
Dec 04, 2020
4.700
4.721
4.690
4.695
43,200
+0.02(+0.32%)
Dec 03, 2020
4.660
4.690
4.660
4.680
83,019
+0.00(+0.00%)
Dec 02, 2020
4.660
4.720
4.660
4.680
40,132
+0.01(+0.21%)
Dec 01, 2020
4.710
4.710
4.660
4.670
53,017
+0.00(+0.00%)
Nov 30, 2020
4.690
4.710
4.660
4.670
42,728
-0.04(-0.75%)
Nov 27, 2020
4.690
4.709
4.690
4.705
9,300
-0.01(-0.21%)
Nov 25, 2020
4.690
4.715
4.680
4.715
25,100
+0.04(+0.96%)
Nov 24, 2020
4.680
4.690
4.640
4.670
45,292
+0.08(+1.74%)
Nov 23, 2020
4.600
4.610
4.590
4.590
44,900
+0.00(+0.00%)
Nov 20, 2020
4.550
4.590
4.550
4.590
31,000
+0.04(+0.88%)
Nov 19, 2020
4.550
4.550
4.520
4.550
53,057
-0.01(-0.22%)
Nov 18, 2020
4.550
4.590
4.550
4.560
60,653
+0.03(+0.66%)
Nov 17, 2020
4.510
4.540
4.510
4.530
156,110
-0.01(-0.22%)
Nov 16, 2020
4.550
4.550
4.530
4.540
28,248
+0.06(+1.34%)
Nov 13, 2020
4.500
4.520
4.470
4.480
49,800
-0.03(-0.67%)
Nov 12, 2020
4.520
4.550
4.510
4.510
41,880
-0.02(-0.33%)
Nov 11, 2020
4.550
4.570
4.520
4.525
39,419
+0.01(+0.11%)
Nov 10, 2020
4.490
4.540
4.475
4.520
149,969
+0.06(+1.35%)
Nov 09, 2020
4.490
4.490
4.430
4.460
29,937
+0.11(+2.53%)
Nov 06, 2020
4.380
4.390
4.350
4.350
45,000
-0.05(-1.14%)
Nov 05, 2020
4.400
4.435
4.394
4.400
137,201
+0.00(+0.00%)
Nov 04, 2020
4.330
4.410
4.330
4.400
468,828
+0.08(+1.85%)
Nov 03, 2020
4.330
4.330
4.310
4.320
29,328
+0.01(+0.23%)
Nov 02, 2020
4.250
4.310
4.240
4.310
28,690
+0.05(+1.17%)
Oct 30, 2020
4.280
4.280
4.220
4.260
56,200
+0.00(+0.00%)
Oct 29, 2020
4.240
4.279
4.180
4.260
55,880
-0.06(-1.39%)
Oct 28, 2020
4.320
4.320
4.300
4.320
23,523
-0.09(-2.04%)
Oct 27, 2020
4.388
4.440
4.388
4.410
47,660
+0.02(+0.46%)
Oct 26, 2020
4.390
4.390
4.360
4.390
38,725
-0.03(-0.68%)
Oct 23, 2020
4.445
4.445
4.410
4.420
12,000
-0.02(-0.45%)
Oct 22, 2020
4.470
4.480
4.440
4.440
16,940
-0.01(-0.22%)
Oct 21, 2020
4.490
4.500
4.430
4.450
19,563
-0.02(-0.45%)
Oct 20, 2020
4.430
4.490
4.430
4.470
40,599
+0.04(+0.90%)
Oct 19, 2020
4.440
4.470
4.410
4.430
35,275
+0.01(+0.23%)
Oct 16, 2020
4.410
4.440
4.410
4.420
29,400
-0.02(-0.45%)
Oct 15, 2020
4.380
4.440
4.370
4.440
21,625
+0.03(+0.68%)
Oct 14, 2020
4.440
4.440
4.405
4.410
13,783
+0.03(+0.68%)
Oct 13, 2020
4.370
4.380
4.370
4.380
22,260
+0.02(+0.46%)
Oct 12, 2020
4.410
4.410
4.350
4.360
30,814
-0.06(-1.36%)
Oct 09, 2020
4.410
4.447
4.410
4.420
48,400
+0.03(+0.68%)
Oct 08, 2020
4.370
4.390
4.370
4.390
20,390
+0.06(+1.39%)
Oct 07, 2020
4.355
4.355
4.320
4.330
72,772
+0.01(+0.23%)
Oct 06, 2020
4.340
4.380
4.310
4.320
87,424
+0.02(+0.47%)
Oct 05, 2020
4.270
4.320
4.270
4.300
45,969
+0.12(+2.87%)
Oct 02, 2020
4.170
4.240
4.170
4.180
83,700
-0.08(-1.88%)
Oct 01, 2020
4.254
4.265
4.220
4.260
53,461
-0.06(-1.39%)
Sep 30, 2020
4.290
4.326
4.280
4.320
131,230
+0.07(+1.65%)
Sep 29, 2020
4.280
4.299
4.240
4.250
72,050
-0.09(-2.07%)
Sep 28, 2020
4.330
4.340
4.300
4.340
65,877
+0.03(+0.70%)
Sep 25, 2020
4.300
4.330
4.290
4.310
28,100
+0.00(+0.00%)
Sep 24, 2020
4.280
4.329
4.270
4.310
26,246
+0.01(+0.23%)
Sep 23, 2020
4.310
4.350
4.290
4.300
47,310
-0.02(-0.46%)
Sep 22, 2020
4.320
4.340
4.310
4.320
56,007
-0.02(-0.35%)
Sep 21, 2020
4.370
4.385
4.310
4.335
24,503
-0.11(-2.47%)
Sep 18, 2020
4.430
4.460
4.430
4.445
27,600
+0.04(+0.79%)
Sep 17, 2020
4.350
4.425
4.350
4.410
131,101
+0.03(+0.57%)
Sep 16, 2020
4.362
4.390
4.362
4.385
13,825
+0.05(+1.27%)
Sep 15, 2020
4.320
4.330
4.300
4.330
21,188
+0.03(+0.70%)
Sep 14, 2020
4.280
4.310
4.280
4.300
34,426
+0.00(+0.12%)
Sep 11, 2020
4.285
4.310
4.285
4.295
59,800
+0.03(+0.59%)
Sep 10, 2020
4.290
4.320
4.260
4.270
298,328
-0.02(-0.47%)
Sep 09, 2020
4.260
4.330
4.260
4.290
80,639
+0.02(+0.47%)
Sep 08, 2020
4.290
4.290
4.240
4.270
46,263
-0.12(-2.73%)
Sep 04, 2020
4.410
4.410
4.350
4.390
116,300
-0.03(-0.68%)
Sep 03, 2020
4.430
4.440
4.380
4.420
52,515
-0.03(-0.67%)
Sep 02, 2020
4.480
4.505
4.440
4.450
43,674
-0.04(-0.89%)
Sep 01, 2020
4.500
4.540
4.490
4.490
72,422
+0.00(+0.00%)
Aug 31, 2020
4.490
4.520
4.490
4.490
26,080
-0.01(-0.22%)
Aug 28, 2020
4.500
4.520
4.490
4.500
43,800
+0.00(+0.00%)
Aug 27, 2020
4.510
4.510
4.450
4.500
39,489
+0.02(+0.45%)
Aug 26, 2020
4.500
4.500
4.470
4.480
77,285
+0.02(+0.45%)
Aug 25, 2020
4.460
4.480
4.450
4.460
25,629
+0.02(+0.45%)
Aug 24, 2020
4.430
4.450
4.420
4.440
21,872
+0.03(+0.68%)
Aug 21, 2020
4.360
4.410
4.360
4.410
38,400
-0.01(-0.23%)
Aug 20, 2020
4.390
4.430
4.390
4.420
35,462
-0.01(-0.23%)
Aug 19, 2020
4.430
4.470
4.420
4.430
45,161
-0.03(-0.56%)
Aug 18, 2020
4.430
4.460
4.430
4.455
12,065
+0.04(+0.79%)
Aug 17, 2020
4.400
4.430
4.400
4.420
43,310
+0.04(+0.91%)
Aug 14, 2020
4.360
4.390
4.360
4.380
59,400
+0.02(+0.57%)
Aug 13, 2020
4.350
4.360
4.350
4.355
19,988
+0.04(+0.81%)
Aug 12, 2020
4.320
4.354
4.305
4.320
56,668
+0.03(+0.70%)
Aug 11, 2020
4.340
4.369
4.280
4.290
48,356
-0.05(-1.15%)
Aug 10, 2020
4.340
4.364
4.330
4.340
41,700
+0.00(+0.00%)
Aug 07, 2020
4.360
4.360
4.310
4.340
18,500
-0.04(-0.80%)
Aug 06, 2020
4.390
4.410
4.360
4.375
47,989
+0.03(+0.57%)
Aug 05, 2020
4.390
4.400
4.342
4.350
18,365
+0.02(+0.46%)
Aug 04, 2020
4.280
4.330
4.280
4.330
21,390
+0.04(+0.93%)
Aug 03, 2020
4.300
4.300
4.258
4.290
28,100
+0.08(+1.90%)
Jul 31, 2020
4.210
4.229
4.182
4.210
119,800
+0.01(+0.36%)
Jul 30, 2020
4.150
4.210
4.150
4.195
17,785
-0.07(-1.76%)
Jul 29, 2020
4.250
4.270
4.230
4.270
9,080
+0.06(+1.43%)
Jul 28, 2020
4.210
4.230
4.200
4.210
45,288
-0.02(-0.47%)
Jul 27, 2020
4.230
4.250
4.200
4.230
28,993
+0.01(+0.24%)
Jul 24, 2020
4.220
4.230
4.189
4.220
49,700
+0.00(+0.02%)
Jul 23, 2020
4.230
4.250
4.210
4.219
110,671
-0.02(-0.49%)
Jul 22, 2020
4.200
4.240
4.170
4.240
244,249
+0.05(+1.19%)
Jul 21, 2020
4.180
4.210
4.180
4.190
33,318
+0.09(+2.20%)
Jul 20, 2020
4.100
4.110
4.090
4.100
14,549
-0.01(-0.24%)
Jul 17, 2020
4.120
4.139
4.100
4.110
28,000
-0.01(-0.24%)
Jul 16, 2020
4.140
4.140
4.110
4.120
3,420
-0.01(-0.24%)
Jul 15, 2020
4.110
4.140
4.100
4.130
31,164
+0.03(+0.73%)
Jul 14, 2020
4.070
4.120
4.070
4.100
118,067
+0.00(+0.00%)
Jul 13, 2020
4.130
4.150
4.100
4.100
21,247
-0.04(-0.88%)
Jul 10, 2020
4.100
4.160
4.100
4.136
25,600
+0.03(+0.64%)
Jul 09, 2020
4.170
4.170
4.090
4.110
51,822
-0.04(-0.94%)
Jul 08, 2020
4.140
4.160
4.127
4.149
31,440
+0.04(+1.00%)
Jul 07, 2020
4.090
4.140
4.080
4.108
40,076
+0.03(+0.69%)
Jul 06, 2020
4.080
4.120
4.080
4.080
71,995
+0.04(+0.99%)
Jul 02, 2020
4.050
4.061
4.030
4.040
36,800
+0.01(+0.13%)
Jul 01, 2020
4.010
4.040
4.000
4.035
135,174
+0.04(+1.13%)
Jun 30, 2020
3.990
4.019
3.985
3.990
34,655
+0.01(+0.25%)
Jun 29, 2020
3.946
4.000
3.946
3.980
156,407
+0.09(+2.31%)
Jun 26, 2020
3.920
3.930
3.880
3.890
174,800
-0.04(-1.02%)
Jun 25, 2020
3.890
3.950
3.890
3.930
78,220
+0.03(+0.77%)
Jun 24, 2020
4.000
4.000
3.900
3.900
50,387
-0.12(-2.99%)
Jun 23, 2020
4.060
4.070
4.020
4.020
51,256
-0.04(-0.99%)
Jun 22, 2020
4.040
4.070
4.010
4.060
137,658
+0.06(+1.50%)
Jun 19, 2020
4.030
4.049
4.000
4.000
55,700
+0.03(+0.74%)
Jun 18, 2020
3.945
3.980
3.940
3.971
56,612
+0.04(+1.03%)
Jun 17, 2020
3.920
3.960
3.920
3.930
53,256
-0.01(-0.25%)
Jun 16, 2020
3.980
3.990
3.925
3.940
76,978
+0.03(+0.77%)
Jun 15, 2020
3.810
3.930
3.810
3.910
76,401
+0.01(+0.26%)
Jun 12, 2020
3.920
3.950
3.870
3.900
60,000
+0.01(+0.26%)
Jun 11, 2020
3.930
3.950
3.880
3.890
81,406
-0.13(-3.26%)
Jun 10, 2020
3.990
4.060
3.980
4.021
147,055
+0.01(+0.27%)
Jun 09, 2020
3.990
4.040
3.960
4.010
183,885
+0.01(+0.25%)
Jun 08, 2020
4.040
4.040
3.990
4.000
72,224
-0.02(-0.50%)
Jun 05, 2020
4.030
4.040
4.000
4.020
101,300
+0.07(+1.77%)
Jun 04, 2020
3.900
3.960
3.900
3.950
51,372
+0.04(+1.07%)
Jun 03, 2020
3.900
3.940
3.890
3.908
70,341
+0.01(+0.21%)
Jun 02, 2020
3.870
3.910
3.870
3.900
58,305
+0.05(+1.30%)
Jun 01, 2020
3.830
3.880
3.827
3.850
41,620
+0.02(+0.52%)
May 29, 2020
3.720
3.850
3.720
3.830
111,200
+0.08(+2.27%)
May 28, 2020
3.720
3.800
3.720
3.745
88,225
+0.00(+0.00%)
May 27, 2020
3.770
3.770
3.730
3.745
45,621
-0.05(-1.45%)
May 26, 2020
3.830
3.840
3.770
3.800
98,308
+0.04(+1.06%)
May 22, 2020
3.740
3.780
3.710
3.760
27,800
-0.03(-0.79%)
May 21, 2020
3.800
3.826
3.760
3.790
59,794
+0.01(+0.26%)
May 20, 2020
3.770
3.820
3.770
3.780
79,141
+0.05(+1.34%)
May 19, 2020
3.740
3.780
3.710
3.730
74,940
-0.01(-0.27%)
May 18, 2020
3.710
3.757
3.700
3.740
164,270
+0.15(+4.18%)
May 15, 2020
3.560
3.600
3.550
3.590
71,500
+0.05(+1.56%)
May 14, 2020
3.440
3.544
3.440
3.535
44,491
+0.08(+2.17%)
May 13, 2020
3.500
3.500
3.430
3.460
100,613
-0.04(-1.14%)
May 12, 2020
3.550
3.550
3.500
3.500
478,064
-0.02(-0.57%)
May 11, 2020
3.590
3.600
3.510
3.520
78,566
-0.06(-1.72%)
May 08, 2020
3.520
3.590
3.520
3.582
41,900
+0.11(+3.22%)
May 07, 2020
3.540
3.573
3.470
3.470
104,671
-0.01(-0.29%)
May 06, 2020
3.550
3.550
3.450
3.480
84,739
-0.10(-2.79%)
May 05, 2020
3.510
3.580
3.510
3.580
53,273
+0.15(+4.37%)
May 04, 2020
3.390
3.440
3.350
3.430
92,736
+0.05(+1.48%)
May 01, 2020
3.380
3.407
3.370
3.380
36,200
-0.03(-0.88%)
Apr 30, 2020
3.370
3.450
3.340
3.410
138,251
+0.08(+2.40%)
Apr 29, 2020
3.330
3.370
3.296
3.330
172,065
+0.06(+1.83%)
Apr 28, 2020
3.290
3.345
3.270
3.270
88,393
+0.00(+0.00%)
Apr 27, 2020
3.230
3.310
3.200
3.270
176,155
-0.11(-3.25%)
Apr 24, 2020
3.570
3.570
3.330
3.380
67,400
-0.05(-1.46%)
Apr 23, 2020
3.480
3.530
3.400
3.430
90,770
+0.05(+1.48%)
Apr 22, 2020
3.360
3.420
3.340
3.380
91,024
+0.09(+2.69%)
Apr 21, 2020
3.560
3.560
3.220
3.291
190,987
-0.34(-9.33%)
Apr 20, 2020
3.650
3.700
3.600
3.630
143,682
-0.12(-3.07%)
Apr 17, 2020
3.750
3.776
3.730
3.745
104,300
-0.00(-0.13%)
Apr 16, 2020
3.750
3.759
3.700
3.750
150,271
+0.00(+0.00%)
Apr 15, 2020
3.760
3.800
3.730
3.750
125,152
-0.11(-2.85%)
Apr 14, 2020
3.870
3.900
3.830
3.860
58,740
-0.05(-1.28%)
Apr 13, 2020
3.920
3.921
3.870
3.910
108,749
-0.01(-0.26%)
Apr 09, 2020
3.970
4.005
3.820
3.920
215,700
-0.02(-0.51%)
Apr 08, 2020
3.880
3.940
3.860
3.940
495,918
+0.06(+1.55%)
Apr 07, 2020
3.890
3.960
3.850
3.880
114,577
+0.00(+0.00%)
Apr 06, 2020
3.890
3.899
3.860
3.880
121,530
+0.00(+0.00%)
Apr 03, 2020
3.750
3.910
3.750
3.880
76,300
+0.17(+4.58%)
Apr 02, 2020
3.610
3.810
3.596
3.710
465,148
+0.14(+3.92%)
Apr 01, 2020
3.590
3.600
3.553
3.570
166,777
-0.07(-1.92%)
Mar 31, 2020
3.670
3.670
3.630
3.640
180,555
-0.02(-0.55%)
Mar 30, 2020
3.670
3.670
3.610
3.660
103,844
-0.06(-1.61%)
Mar 27, 2020
3.740
3.740
3.700
3.720
433,800
-0.03(-0.80%)
Mar 26, 2020
3.830
3.830
3.740
3.750
505,553
-0.09(-2.34%)
Mar 25, 2020
3.780
3.850
3.750
3.840
159,433
+0.14(+3.78%)
Mar 24, 2020
3.770
3.780
3.642
3.700
120,651
+0.00(+0.00%)
Mar 23, 2020
3.610
3.720
3.610
3.700
222,821
+0.00(+0.13%)
Mar 20, 2020
3.760
3.780
3.640
3.695
129,300
-0.02(-0.67%)
Mar 19, 2020
3.660
3.760
3.610
3.720
90,954
+0.10(+2.76%)
Mar 18, 2020
3.680
3.700
3.490
3.620
213,280
-0.18(-4.74%)
Mar 17, 2020
3.850
3.890
3.800
3.800
269,993
-0.06(-1.55%)
Mar 16, 2020
3.850
3.917
3.660
3.860
166,247
-0.29(-6.99%)
Mar 13, 2020
4.190
4.190
4.060
4.150
168,500
+0.07(+1.72%)
Mar 12, 2020
4.020
4.150
4.020
4.080
125,576
-0.18(-4.23%)
Mar 11, 2020
4.300
4.319
4.240
4.260
98,210
-0.09(-2.07%)
Mar 10, 2020
4.320
4.360
4.280
4.350
220,709
+0.15(+3.57%)
Mar 09, 2020
4.220
4.290
4.190
4.200
407,373
-0.36(-7.89%)
Mar 06, 2020
4.640
4.640
4.540
4.560
60,300
-0.16(-3.39%)
Mar 05, 2020
4.760
4.780
4.710
4.720
265,148
-0.06(-1.26%)
Mar 04, 2020
4.820
4.820
4.760
4.780
91,525
+0.00(+0.00%)
Mar 03, 2020
4.790
4.830
4.745
4.780
95,229
+0.01(+0.21%)
Mar 02, 2020
4.700
4.770
4.690
4.770
237,774
+0.11(+2.36%)
Feb 28, 2020
4.670
4.670
4.600
4.660
1,026,200
-0.08(-1.69%)
Feb 27, 2020
4.740
4.770
4.710
4.740
116,019
-0.10(-2.07%)
Feb 26, 2020
4.880
4.900
4.830
4.840
247,377
-0.05(-1.02%)
Feb 25, 2020
4.960
4.970
4.890
4.890
89,951
-0.08(-1.61%)
Feb 24, 2020
4.980
4.980
4.940
4.970
48,939
-0.12(-2.36%)
Feb 21, 2020
5.080
5.090
5.067
5.090
63,400
-0.02(-0.29%)
Feb 20, 2020
5.110
5.140
5.100
5.105
48,439
-0.01(-0.29%)
Feb 19, 2020
5.080
5.129
5.080
5.120
50,074
+0.06(+1.19%)
Feb 18, 2020
5.000
5.077
5.000
5.060
49,591
+0.04(+0.80%)
Feb 14, 2020
5.030
5.048
5.010
5.020
44,900
+0.00(+0.00%)
Feb 13, 2020
5.010
5.030
5.000
5.020
97,401
+0.02(+0.40%)
Feb 12, 2020
4.980
5.010
4.980
5.000
485,091
+0.06(+1.21%)
Feb 11, 2020
4.960
4.960
4.930
4.940
120,670
+0.01(+0.20%)
Feb 10, 2020
4.930
4.940
4.913
4.930
106,048
-0.04(-0.80%)
Feb 07, 2020
4.960
4.980
4.960
4.970
118,000
-0.03(-0.60%)
Feb 06, 2020
4.980
5.000
4.965
5.000
97,203
+0.02(+0.40%)
Feb 05, 2020
4.950
5.000
4.950
4.980
139,956
+0.06(+1.22%)
Feb 04, 2020
4.960
4.967
4.920
4.920
60,630
+0.01(+0.20%)
Feb 03, 2020
4.970
4.970
4.910
4.910
602,191
-0.09(-1.80%)
Jan 31, 2020
5.010
5.030
4.980
5.000
4,459,900
-0.05(-0.99%)
Jan 30, 2020
5.040
5.050
5.000
5.050
363,164
-0.02(-0.39%)
Jan 29, 2020
5.100
5.101
5.070
5.070
368,197
-0.04(-0.78%)
Jan 28, 2020
5.100
5.120
5.080
5.110
111,574
+0.03(+0.53%)
Jan 27, 2020
5.140
5.140
5.067
5.083
50,830
-0.09(-1.68%)
Jan 24, 2020
5.200
5.200
5.152
5.170
39,200
-0.06(-1.15%)
Jan 23, 2020
5.220
5.250
5.220
5.230
172,629
-0.05(-1.04%)
Jan 22, 2020
5.318
5.318
5.280
5.285
106,228
-0.04(-0.66%)
Jan 21, 2020
5.330
5.340
5.320
5.320
70,928
-0.04(-0.75%)
Jan 17, 2020
5.340
5.370
5.340
5.360
62,500
+0.02(+0.37%)
Jan 16, 2020
5.350
5.370
5.330
5.340
30,294
-0.03(-0.56%)
Jan 15, 2020
5.370
5.379
5.350
5.370
342,640
-0.01(-0.12%)
Jan 14, 2020
5.390
5.390
5.370
5.377
73,547
+0.03(+0.50%)
Jan 13, 2020
5.360
5.370
5.340
5.350
56,664
-0.03(-0.56%)
Jan 10, 2020
5.370
5.391
5.370
5.380
27,200
+0.00(+0.00%)
Jan 09, 2020
5.385
5.385
5.350
5.380
137,519
+0.00(+0.00%)
Jan 08, 2020
5.440
5.440
5.350
5.380
45,914
-0.07(-1.34%)
Jan 07, 2020
5.450
5.470
5.437
5.453
73,647
-0.00(-0.04%)
Jan 06, 2020
5.460
5.479
5.450
5.455
47,535
+0.01(+0.28%)
Jan 03, 2020
5.430
5.470
5.420
5.440
84,800
+0.03(+0.55%)
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.