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
Barclays Plc
(OP:
BCLYF
)
2.725
-0.055 (-1.98%)
Streaming Delayed Price
Updated: 3:01 PM EDT, Jun 4, 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
1.905
1.905
1.905
1.905
2,304
-0.01(-0.52%)
Dec 29, 2022
1.915
1.915
1.915
1.915
1,912
+0.00(+0.00%)
Dec 28, 2022
1.915
1.915
1.915
1.915
133
+0.02(+0.79%)
Dec 27, 2022
1.900
1.900
1.900
1.900
10,035
-0.01(-0.26%)
Dec 23, 2022
1.900
1.905
1.820
1.905
22,029
+0.01(+0.58%)
Dec 21, 2022
1.894
0
+0.01(+0.48%)
Dec 20, 2022
1.820
1.885
1.800
1.885
113,749
+0.03(+1.89%)
Dec 19, 2022
1.895
1.895
1.850
1.850
1,956
-0.02(-1.07%)
Dec 16, 2022
1.900
1.900
1.870
1.870
2,396
-0.05(-2.55%)
Dec 15, 2022
1.930
1.940
1.925
1.919
28,535
-0.07(-3.32%)
Dec 14, 2022
1.990
2.050
1.976
1.985
25,069
-0.00(-0.25%)
Dec 13, 2022
1.960
1.995
1.960
1.990
23,158
+0.06(+3.38%)
Dec 12, 2022
1.925
1.940
1.890
1.925
10,797
-0.04(-2.04%)
Dec 09, 2022
1.945
1.965
1.945
1.965
3,945
+0.05(+2.61%)
Dec 08, 2022
1.915
1.915
1.915
1.915
1,271
+0.02(+0.79%)
Dec 07, 2022
1.870
1.900
1.870
1.900
8,756
-0.03(-1.30%)
Dec 06, 2022
1.860
1.950
1.860
1.925
1,126
+0.04(+1.85%)
Dec 05, 2022
1.895
1.895
1.890
1.890
3,892
+0.05(+2.72%)
Dec 02, 2022
1.895
1.895
1.840
1.840
21,942
-0.06(-3.16%)
Dec 01, 2022
1.900
1.900
1.900
1.900
8,188
-0.05(-2.31%)
Nov 30, 2022
1.945
1.945
1.945
1.945
1,581
+0.03(+1.30%)
Nov 28, 2022
1.920
0
+0.09(+4.92%)
Nov 22, 2022
1.830
3
-0.02(-1.08%)
Nov 18, 2022
1.850
121
+0.00(+0.00%)
Nov 17, 2022
1.805
1.850
1.805
1.850
45,516
+0.11(+6.32%)
Nov 15, 2022
1.740
0
-0.11(-5.94%)
Nov 14, 2022
1.840
1.890
1.840
1.850
22,733
+0.10(+5.71%)
Nov 11, 2022
1.865
1.870
1.750
1.750
121,469
-0.09(-4.89%)
Nov 10, 2022
1.845
1.950
1.840
1.840
5,117
+0.06(+3.08%)
Nov 09, 2022
1.785
1.785
1.785
1.785
1,637
+0.03(+1.65%)
Nov 08, 2022
1.830
1.830
1.756
1.756
20,649
+0.08(+4.52%)
Nov 07, 2022
1.740
1.800
1.680
1.680
10,205
-0.05(-2.61%)
Nov 04, 2022
1.725
1.725
1.725
1.725
328
+0.04(+2.07%)
Nov 03, 2022
1.650
1.690
1.650
1.690
7,832
-0.01(-0.59%)
Nov 02, 2022
1.700
1.700
1.700
1.700
1,254
+0.03(+1.80%)
Oct 31, 2022
1.670
0
-0.04(-2.05%)
Oct 28, 2022
1.705
1.800
1.705
1.705
2,341
-0.03(-2.01%)
Oct 27, 2022
1.740
1.740
1.740
1.740
6,517
+0.04(+2.65%)
Oct 26, 2022
1.695
1.695
1.695
1.695
2,507
+0.03(+1.50%)
Oct 25, 2022
1.670
1.670
1.670
1.670
383
+0.00(+0.30%)
Oct 24, 2022
1.665
1.670
1.665
1.665
551
+0.07(+4.39%)
Oct 21, 2022
1.595
1.595
1.595
1.595
319
-0.02(-1.24%)
Oct 20, 2022
1.589
1.615
1.589
1.615
2,381
-0.06(-3.58%)
Oct 18, 2022
1.675
0
+0.03(+1.52%)
Oct 17, 2022
1.645
1.685
1.580
1.650
89,352
-0.07(-4.07%)
Oct 13, 2022
1.720
15,376
+0.26(+17.81%)
Oct 12, 2022
1.460
1.510
1.460
1.460
8,737
-0.10(-6.71%)
Oct 11, 2022
1.565
1.565
1.565
1.565
1,133
+0.06(+4.33%)
Oct 10, 2022
1.500
1.630
1.500
1.500
40,632
-0.23(-13.29%)
Oct 06, 2022
1.730
0
+0.07(+4.22%)
Oct 05, 2022
1.660
1.660
1.660
1.660
2,046
+0.00(+0.30%)
Oct 03, 2022
1.655
0
+0.18(+11.82%)
Sep 30, 2022
1.480
1.480
1.480
1.480
238
-0.14(-8.64%)
Sep 28, 2022
1.620
36
-0.06(-3.57%)
Sep 27, 2022
1.680
1.770
1.680
1.680
4,728
-0.06(-3.17%)
Sep 26, 2022
1.720
1.735
1.688
1.735
693
+0.05(+2.66%)
Sep 23, 2022
1.775
1.817
1.690
1.690
42,206
-0.18(-9.63%)
Sep 22, 2022
1.875
1.875
1.790
1.870
12,373
-0.00(-0.27%)
Sep 21, 2022
1.920
1.920
1.875
1.875
731
-0.08(-4.09%)
Sep 20, 2022
1.870
1.960
1.870
1.955
34,986
-0.00(-0.26%)
Sep 19, 2022
1.960
1.960
1.960
1.960
1,673
+0.01(+0.77%)
Sep 16, 2022
1.945
1.945
1.945
1.945
1,822
+0.08(+4.57%)
Sep 15, 2022
1.870
2.030
1.860
1.860
24,758
+0.00(+0.00%)
Sep 14, 2022
2.000
2.000
1.860
1.860
1,466,194
-0.14(-7.00%)
Sep 13, 2022
1.960
2.020
1.960
2.000
142,828
-0.01(-0.50%)
Sep 12, 2022
1.990
2.010
1.990
2.010
104,447
+0.08(+4.42%)
Sep 09, 2022
1.925
2.000
1.920
1.925
18,717
+0.06(+3.49%)
Sep 08, 2022
1.780
1.860
1.780
1.860
18,917
+0.08(+4.49%)
Sep 07, 2022
1.770
1.920
1.770
1.780
44,038
-0.14(-7.29%)
Sep 06, 2022
1.910
1.980
1.840
1.920
81,732
+0.00(+0.00%)
Sep 02, 2022
1.910
1.970
1.910
1.920
4,713
+0.10(+5.49%)
Sep 01, 2022
1.870
1.900
1.820
1.820
12,870
-0.15(-7.61%)
Aug 31, 2022
1.970
1.970
1.970
1.970
24,073
+0.05(+2.87%)
Aug 30, 2022
1.915
1.915
1.830
1.915
90,848
+0.03(+1.32%)
Aug 29, 2022
1.905
2.000
1.890
1.890
5,786
+0.03(+1.61%)
Aug 26, 2022
1.860
1.935
1.860
1.860
11,294
-0.05(-2.77%)
Aug 25, 2022
1.935
1.935
1.913
1.913
3,391
+0.04(+2.30%)
Aug 24, 2022
1.800
1.905
1.800
1.870
28,530
-0.05(-2.60%)
Aug 23, 2022
1.850
1.920
1.850
1.920
2,158
+0.01(+0.52%)
Aug 22, 2022
1.910
1.910
1.910
1.910
323,049
-0.04(-2.05%)
Aug 19, 2022
1.930
1.965
1.930
1.950
5,448
-0.11(-5.34%)
Aug 18, 2022
2.020
2.060
2.006
2.060
19,768
+0.02(+1.23%)
Aug 17, 2022
2.013
2.035
1.970
2.035
21,074
-0.03(-1.45%)
Aug 16, 2022
2.025
2.065
2.025
2.065
7,101
+0.06(+3.04%)
Aug 15, 2022
2.040
2.120
2.004
2.004
21,945
-0.07(-3.19%)
Aug 12, 2022
2.065
2.120
2.010
2.070
30,327
+0.07(+3.50%)
Aug 11, 2022
2.038
2.070
1.990
2.000
11,588
-0.07(-3.38%)
Aug 10, 2022
2.025
2.070
2.025
2.070
2,561
+0.07(+3.76%)
Aug 09, 2022
1.995
1.995
1.995
1.995
97,507
+0.02(+0.96%)
Aug 08, 2022
2.010
2.010
1.960
1.976
7,497
+0.07(+3.46%)
Aug 05, 2022
1.950
2.000
1.910
1.910
36,571
-0.05(-2.30%)
Aug 03, 2022
1.955
128,167
+0.02(+0.77%)
Aug 02, 2022
1.965
2.000
1.920
1.940
37,500
+0.05(+2.65%)
Aug 01, 2022
1.945
2.000
1.890
1.890
232,573
+0.01(+0.37%)
Jul 29, 2022
1.890
1.940
1.883
1.883
7,495
+0.06(+3.18%)
Jul 28, 2022
1.830
1.830
1.825
1.825
1,747
-0.06(-3.44%)
Jul 27, 2022
1.890
1.890
1.830
1.890
16,747
+0.01(+0.53%)
Jul 26, 2022
1.880
1.880
1.880
1.880
720
+0.01(+0.53%)
Jul 25, 2022
1.895
1.895
1.840
1.870
3,212
-0.04(-1.99%)
Jul 22, 2022
1.900
1.908
1.810
1.908
54,507
+0.01(+0.42%)
Jul 21, 2022
1.875
1.950
1.875
1.900
5,313
-0.02(-1.04%)
Jul 20, 2022
1.880
1.920
1.880
1.920
3,966
+0.02(+1.05%)
Jul 19, 2022
1.850
1.900
1.850
1.900
3,278
+0.06(+3.26%)
Jul 18, 2022
1.840
1.880
1.840
1.840
6,804
+0.07(+3.95%)
Jul 15, 2022
1.775
1.775
1.770
1.770
13,517
+0.07(+4.12%)
Jul 14, 2022
1.730
1.730
1.700
1.700
17,330
-0.08(-4.49%)
Jul 13, 2022
1.780
1.780
1.760
1.780
3,989
-0.06(-3.26%)
Jul 12, 2022
1.800
1.840
1.800
1.840
169,982
+0.02(+1.10%)
Jul 11, 2022
1.795
1.820
1.795
1.820
4,570
+0.01(+0.55%)
Jul 08, 2022
1.810
1.840
1.810
1.810
9,682
-0.00(-0.28%)
Jul 07, 2022
1.815
1.820
1.785
1.815
8,378
+0.07(+4.01%)
Jul 06, 2022
1.745
1.745
1.700
1.745
6,884
-0.08(-4.64%)
Jul 05, 2022
1.800
1.830
1.760
1.830
21,496
-0.03(-1.61%)
Jul 01, 2022
1.850
1.860
1.820
1.860
13,265
+0.01(+0.47%)
Jun 30, 2022
1.851
1.851
1.851
1.851
961
-0.03(-1.53%)
Jun 29, 2022
1.940
1.940
1.880
1.880
40,505
-0.05(-2.34%)
Jun 28, 2022
1.925
1.925
1.925
1.925
381
+0.07(+4.05%)
Jun 27, 2022
1.915
1.970
1.850
1.850
186,965
-0.02(-1.07%)
Jun 24, 2022
1.956
1.956
1.870
1.870
13,882
+0.02(+1.09%)
Jun 23, 2022
1.910
1.945
1.840
1.850
102,761
-0.11(-5.85%)
Jun 22, 2022
1.965
1.965
1.965
1.965
1,858
+0.03(+1.29%)
Jun 21, 2022
1.945
1.945
1.930
1.940
39,179
+0.09(+4.86%)
Jun 17, 2022
1.920
1.925
1.850
1.850
4,556
+0.00(+0.00%)
Jun 16, 2022
1.895
1.895
1.850
1.850
52,740
-0.02(-1.07%)
Jun 15, 2022
1.940
1.940
1.870
1.870
5,979
-0.02(-1.06%)
Jun 14, 2022
1.810
1.890
1.810
1.890
813
+0.06(+3.28%)
Jun 13, 2022
1.960
1.960
1.830
1.830
11,212
-0.12(-6.39%)
Jun 10, 2022
1.990
1.990
1.955
1.955
184,957
-0.11(-5.56%)
Jun 09, 2022
2.050
2.070
2.030
2.070
4,773
-0.09(-4.17%)
Jun 08, 2022
2.095
2.160
2.095
2.160
7,271
+0.14(+6.93%)
Jun 07, 2022
2.090
2.090
2.020
2.020
8,486
-0.12(-5.61%)
Jun 06, 2022
2.126
2.150
2.126
2.140
81,749
+0.09(+4.39%)
Jun 03, 2022
2.070
2.070
2.050
2.050
9,624
-0.04(-1.77%)
Jun 02, 2022
2.087
2.087
2.087
2.087
550
-0.00(-0.14%)
Jun 01, 2022
2.125
2.125
2.010
2.090
14,311
-0.04(-2.11%)
May 31, 2022
2.145
2.145
2.100
2.135
40,127
-0.03(-1.16%)
May 27, 2022
2.160
2.160
2.160
2.160
3,500
+0.10(+4.85%)
May 26, 2022
2.095
2.140
2.050
2.060
174,227
+0.02(+0.73%)
May 25, 2022
2.040
2.045
2.040
2.045
1,358
-0.00(-0.24%)
May 24, 2022
2.030
2.050
2.030
2.050
3,461
+0.04(+1.99%)
May 23, 2022
1.960
2.010
1.960
2.010
6,065
+0.13(+6.91%)
May 20, 2022
1.930
1.980
1.800
1.880
9,587
-0.01(-0.27%)
May 19, 2022
1.890
1.890
1.885
1.885
2,386
+0.04(+2.45%)
May 18, 2022
1.840
1.840
1.840
1.840
72,163
-0.03(-1.87%)
May 16, 2022
1.875
107,488
+0.12(+7.14%)
May 13, 2022
1.825
1.860
1.750
1.750
19,645
-0.04(-2.23%)
May 12, 2022
1.790
1.790
1.790
1.790
698
+0.00(+0.00%)
May 11, 2022
1.800
1.810
1.750
1.790
8,588
+0.00(+0.00%)
May 10, 2022
1.780
1.815
1.780
1.790
17,066
-0.02(-1.10%)
May 09, 2022
1.800
1.850
1.770
1.810
7,198
-0.04(-2.16%)
May 06, 2022
1.800
1.860
1.800
1.850
129,561
+0.02(+1.09%)
May 05, 2022
1.870
1.910
1.830
1.830
170,505
-0.07(-3.68%)
May 04, 2022
1.827
1.900
1.827
1.900
9,629
+0.04(+2.15%)
May 03, 2022
1.860
1.860
1.860
1.860
6,195
+0.01(+0.27%)
May 02, 2022
1.860
1.860
1.800
1.855
17,647
+0.02(+1.37%)
Apr 29, 2022
1.860
1.860
1.830
1.830
25,109
+0.01(+0.55%)
Apr 28, 2022
1.810
1.820
1.810
1.820
14,436
+0.07(+4.00%)
Apr 27, 2022
1.750
1.800
1.750
1.750
9,570
-0.07(-4.11%)
Apr 26, 2022
1.800
1.840
1.800
1.825
4,668
-0.05(-2.41%)
Apr 25, 2022
1.830
1.870
1.800
1.870
61,279
-0.01(-0.80%)
Apr 22, 2022
1.885
1.900
1.840
1.885
9,507
-0.08(-4.31%)
Apr 21, 2022
1.970
2.010
1.965
1.970
4,915
+0.00(+0.20%)
Apr 20, 2022
1.966
1.966
1.966
1.966
1,053
+0.07(+3.47%)
Apr 19, 2022
1.900
1.930
1.895
1.900
7,873
+0.02(+1.06%)
Apr 18, 2022
1.800
1.880
1.800
1.880
15,681
-0.03(-1.31%)
Apr 14, 2022
1.905
1.950
1.905
1.905
21,449
+0.04(+2.14%)
Apr 13, 2022
1.890
1.890
1.830
1.865
9,961
+0.03(+1.91%)
Apr 12, 2022
1.870
1.870
1.830
1.830
14,735
+0.00(+0.00%)
Apr 11, 2022
1.890
1.920
1.830
1.830
2,770
-0.05(-2.92%)
Apr 08, 2022
1.865
1.895
1.865
1.885
10,420
+0.04(+2.45%)
Apr 07, 2022
1.900
1.900
1.840
1.840
14,796
-0.05(-2.65%)
Apr 06, 2022
1.900
1.900
1.860
1.890
28,631
-0.01(-0.53%)
Apr 05, 2022
1.960
1.960
1.900
1.900
1,025,354
-0.03(-1.55%)
Apr 04, 2022
1.930
1.960
1.915
1.930
4,017,092
-0.04(-2.03%)
Apr 01, 2022
1.940
1.970
1.920
1.970
8,027,550
-0.02(-1.01%)
Mar 31, 2022
1.950
1.990
1.900
1.990
3,049,479
-0.01(-0.50%)
Mar 30, 2022
2.020
2.050
1.970
2.000
886,949
-0.08(-4.08%)
Mar 29, 2022
2.110
2.110
2.085
2.085
480
+0.02(+0.72%)
Mar 28, 2022
2.120
2.120
2.065
2.070
14,007
-0.11(-5.05%)
Mar 25, 2022
2.130
2.230
2.130
2.180
91,049
-0.05(-2.24%)
Mar 24, 2022
2.245
2.260
2.200
2.230
241,656
+0.03(+1.36%)
Mar 23, 2022
2.250
2.300
2.200
2.200
8,357
-0.04(-1.79%)
Mar 22, 2022
2.250
2.300
2.240
2.240
16,330
-0.01(-0.44%)
Mar 21, 2022
2.250
2.250
2.250
2.250
37,476
+0.03(+1.35%)
Mar 18, 2022
2.240
2.240
2.210
2.220
358,431
+0.02(+0.91%)
Mar 17, 2022
2.245
2.283
2.200
2.200
14,500
+0.00(+0.00%)
Mar 16, 2022
2.245
2.250
2.200
2.200
16,534
-0.07(-3.08%)
Mar 14, 2022
2.270
81
+0.15(+7.08%)
Mar 11, 2022
2.130
2.200
2.120
2.120
5,838
+0.04(+1.68%)
Mar 10, 2022
2.090
2.090
2.085
2.085
3,197
+0.00(+0.24%)
Mar 09, 2022
2.120
2.120
2.080
2.080
60,511
-0.06(-2.80%)
Mar 08, 2022
2.100
2.140
2.010
2.140
169,477
+0.13(+6.47%)
Mar 07, 2022
2.010
2.010
2.010
2.010
177,955
+0.01(+0.50%)
Mar 04, 2022
2.080
2.080
2.000
2.000
4,541
-0.29(-12.47%)
Mar 03, 2022
2.285
2.285
2.285
2.285
494
-0.09(-3.79%)
Mar 02, 2022
2.375
2.375
2.375
2.375
982
+0.04(+1.93%)
Mar 01, 2022
2.330
2.330
2.330
2.330
404
-0.17(-6.84%)
Feb 28, 2022
2.510
2.510
2.430
2.501
927
-0.03(-1.34%)
Feb 25, 2022
2.530
2.650
2.500
2.535
46,833
+0.10(+4.11%)
Feb 24, 2022
2.390
2.470
2.340
2.435
7,456
-0.25(-9.48%)
Feb 23, 2022
2.715
2.715
2.690
2.690
350,409
+0.18(+7.34%)
Feb 22, 2022
2.560
2.580
2.490
2.506
5,716
-0.11(-4.35%)
Feb 18, 2022
2.620
0
-0.06(-2.24%)
Feb 17, 2022
2.610
2.690
2.605
2.680
18,300
+0.03(+1.21%)
Feb 16, 2022
2.645
2.690
2.600
2.648
45,202
+0.01(+0.30%)
Feb 15, 2022
2.660
2.660
2.640
2.640
1,833
-0.09(-3.30%)
Feb 14, 2022
2.580
2.730
2.580
2.730
9,970
-0.09(-3.19%)
Feb 11, 2022
2.870
2.870
2.740
2.820
9,663
+0.02(+0.71%)
Feb 10, 2022
2.880
2.880
2.800
2.800
17,405
+0.00(+0.00%)
Feb 09, 2022
2.800
2.900
2.720
2.800
6,917
+0.02(+0.72%)
Feb 08, 2022
2.780
2.780
2.780
2.780
14,215
+0.08(+3.04%)
Feb 07, 2022
2.740
2.760
2.698
2.698
23,289
-0.03(-1.14%)
Feb 04, 2022
2.670
2.729
2.670
2.729
293
-0.05(-1.66%)
Feb 03, 2022
2.737
2.775
2.700
2.775
150,503
+0.02(+0.54%)
Feb 02, 2022
2.734
2.780
2.734
2.760
53,722
+0.09(+3.37%)
Jan 31, 2022
2.670
0
+0.04(+1.52%)
Jan 28, 2022
2.625
2.630
2.625
2.630
6,994
-0.05(-1.76%)
Jan 27, 2022
2.691
2.691
2.677
2.677
1,026
+0.02(+0.64%)
Jan 26, 2022
2.730
2.730
2.660
2.660
69,376
+0.00(+0.00%)
Jan 25, 2022
2.595
2.660
2.595
2.660
12,721
+0.11(+4.31%)
Jan 24, 2022
2.630
2.630
2.515
2.550
16,615
-0.08(-3.04%)
Jan 21, 2022
2.690
2.740
2.630
2.630
7,688
-0.11(-4.01%)
Jan 20, 2022
2.755
2.775
2.740
2.740
24,613
-0.03(-1.08%)
Jan 19, 2022
2.820
2.839
2.760
2.770
1,176,057
-0.09(-3.15%)
Jan 18, 2022
2.853
2.910
2.790
2.860
97,695
-0.03(-1.04%)
Jan 14, 2022
2.890
0
-0.04(-1.37%)
Jan 13, 2022
3.000
3.000
2.900
2.930
10,549
+0.06(+2.09%)
Jan 12, 2022
2.900
2.951
2.831
2.870
37,060
+0.08(+2.68%)
Jan 11, 2022
2.780
2.850
2.780
2.795
55,303
-0.02(-0.53%)
Jan 10, 2022
2.879
2.879
2.810
2.810
9,690
-0.07(-2.43%)
Jan 07, 2022
2.760
2.880
2.754
2.880
223,307
+0.14(+5.11%)
Jan 06, 2022
2.675
2.755
2.600
2.740
32,328
+0.07(+2.43%)
Jan 05, 2022
2.700
2.700
2.675
2.675
18,639
+0.05(+2.10%)
Jan 04, 2022
2.660
2.700
2.620
2.620
256,683
+0.07(+2.75%)
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.