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
Hon Hai Precision Industry Ltd
(OP:
HNHPF
)
10.43
-0.42 (-3.83%)
Streaming Delayed Price
Updated: 3:59 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 31, 2020
6.630
6.630
6.630
133,855
-0.07(-1.04%)
Dec 30, 2020
6.670
6.700
6.560
6.700
133,855
+0.12(+1.82%)
Dec 29, 2020
6.550
6.710
6.550
6.580
277,170
-0.16(-2.37%)
Dec 28, 2020
6.490
6.780
6.490
6.740
187,478
+0.25(+3.85%)
Dec 24, 2020
6.415
6.520
6.415
6.490
60,000
+0.03(+0.46%)
Dec 23, 2020
6.380
6.480
6.380
6.460
122,825
+0.09(+1.41%)
Dec 22, 2020
6.385
6.410
6.300
6.370
99,443
+0.03(+0.47%)
Dec 21, 2020
6.348
6.360
6.280
6.340
120,272
+0.01(+0.16%)
Dec 18, 2020
6.390
6.390
6.305
6.330
138,200
-0.02(-0.31%)
Dec 17, 2020
6.420
6.420
6.330
6.350
148,486
-0.03(-0.49%)
Dec 16, 2020
6.340
6.390
6.310
6.381
132,142
+0.09(+1.37%)
Dec 15, 2020
6.300
6.360
6.250
6.295
234,327
-0.08(-1.18%)
Dec 14, 2020
6.290
6.430
6.290
6.370
236,055
+0.08(+1.27%)
Dec 11, 2020
6.310
6.310
6.250
6.290
73,400
+0.01(+0.16%)
Dec 10, 2020
6.310
6.310
6.250
6.280
117,698
-0.03(-0.48%)
Dec 09, 2020
6.290
6.400
6.290
6.310
141,146
+0.09(+1.45%)
Dec 08, 2020
6.250
6.250
6.150
6.220
83,336
-0.07(-1.11%)
Dec 07, 2020
6.100
6.290
6.080
6.290
303,611
+0.36(+6.07%)
Dec 04, 2020
5.850
5.980
5.850
5.930
85,500
+0.05(+0.85%)
Dec 03, 2020
5.865
5.970
5.830
5.880
84,416
-0.05(-0.93%)
Dec 02, 2020
5.855
5.940
5.830
5.935
69,136
+0.10(+1.80%)
Dec 01, 2020
5.850
5.950
5.830
5.830
125,636
+0.02(+0.34%)
Nov 30, 2020
5.890
5.890
5.800
5.810
119,925
-0.01(-0.19%)
Nov 27, 2020
5.950
5.950
5.810
5.821
78,700
-0.03(-0.49%)
Nov 25, 2020
5.920
5.920
5.850
5.850
96,800
-0.08(-1.35%)
Nov 24, 2020
5.900
5.980
5.880
5.930
155,410
+0.04(+0.76%)
Nov 23, 2020
5.790
5.900
5.790
5.885
144,695
+0.07(+1.20%)
Nov 20, 2020
5.810
5.841
5.710
5.815
50,200
+0.04(+0.61%)
Nov 19, 2020
5.820
5.830
5.700
5.780
75,556
-0.09(-1.53%)
Nov 18, 2020
5.760
5.900
5.760
5.870
103,862
+0.08(+1.38%)
Nov 17, 2020
5.735
5.850
5.710
5.790
83,276
+0.04(+0.70%)
Nov 16, 2020
5.710
5.800
5.710
5.750
96,718
+0.10(+1.77%)
Nov 13, 2020
5.615
5.700
5.600
5.650
94,100
+0.03(+0.53%)
Nov 12, 2020
5.700
5.700
5.620
5.620
109,583
-0.09(-1.66%)
Nov 11, 2020
5.670
5.720
5.640
5.715
65,567
+0.06(+1.09%)
Nov 10, 2020
5.670
5.750
5.610
5.654
92,878
-0.02(-0.29%)
Nov 09, 2020
5.690
5.750
5.640
5.670
167,125
+0.11(+1.98%)
Nov 06, 2020
5.530
5.626
5.520
5.560
90,700
-0.02(-0.32%)
Nov 05, 2020
5.740
5.740
5.540
5.578
109,357
+0.03(+0.50%)
Nov 04, 2020
5.550
5.560
5.460
5.550
103,220
-0.02(-0.36%)
Nov 03, 2020
5.535
5.590
5.488
5.570
66,024
+0.11(+2.01%)
Nov 02, 2020
5.525
5.560
5.430
5.460
91,523
+0.17(+3.12%)
Oct 30, 2020
5.375
5.460
5.200
5.295
264,000
-0.24(-4.25%)
Oct 29, 2020
5.450
5.550
5.450
5.530
91,791
+0.07(+1.28%)
Oct 28, 2020
5.520
5.550
5.460
5.460
196,591
-0.22(-3.81%)
Oct 27, 2020
5.680
5.720
5.610
5.676
92,603
+0.01(+0.19%)
Oct 26, 2020
5.650
5.760
5.650
5.665
182,820
-0.08(-1.48%)
Oct 23, 2020
5.780
5.790
5.680
5.750
145,100
-0.02(-0.35%)
Oct 22, 2020
5.740
5.830
5.740
5.770
157,727
+0.06(+1.05%)
Oct 21, 2020
5.760
5.770
5.700
5.710
269,887
-0.09(-1.53%)
Oct 20, 2020
5.770
5.820
5.730
5.799
84,822
+0.02(+0.33%)
Oct 19, 2020
5.660
5.830
5.660
5.780
179,079
+0.19(+3.40%)
Oct 16, 2020
5.480
5.600
5.480
5.590
125,900
+0.11(+2.01%)
Oct 15, 2020
5.490
5.520
5.420
5.480
132,772
+0.00(+0.00%)
Oct 14, 2020
5.500
5.550
5.470
5.480
79,530
-0.07(-1.26%)
Oct 13, 2020
5.620
5.620
5.500
5.550
74,931
+0.00(+0.00%)
Oct 12, 2020
5.630
5.630
5.510
5.550
82,896
+0.05(+0.91%)
Oct 09, 2020
5.500
5.580
5.480
5.500
118,700
-0.02(-0.37%)
Oct 08, 2020
5.480
5.550
5.440
5.521
118,095
+0.06(+1.11%)
Oct 07, 2020
5.465
5.540
5.450
5.460
126,946
-0.04(-0.73%)
Oct 06, 2020
5.560
5.560
5.460
5.500
124,456
-0.04(-0.72%)
Oct 05, 2020
5.420
5.590
5.420
5.540
182,030
+0.12(+2.21%)
Oct 02, 2020
5.380
5.430
5.360
5.420
94,500
+0.03(+0.56%)
Oct 01, 2020
5.420
5.440
5.380
5.390
128,728
-0.01(-0.19%)
Sep 30, 2020
5.375
5.450
5.330
5.400
158,158
+0.00(+0.00%)
Sep 29, 2020
5.290
5.450
5.290
5.400
114,657
-0.02(-0.37%)
Sep 28, 2020
5.385
5.450
5.340
5.420
197,155
+0.22(+4.23%)
Sep 25, 2020
5.150
5.250
5.020
5.200
181,600
-0.05(-0.95%)
Sep 24, 2020
5.270
5.280
5.160
5.250
160,750
-0.10(-1.87%)
Sep 23, 2020
5.390
5.390
5.260
5.350
174,216
-0.07(-1.29%)
Sep 22, 2020
5.350
5.439
5.320
5.420
113,202
+0.07(+1.31%)
Sep 21, 2020
5.350
5.450
5.320
5.350
159,070
-0.08(-1.47%)
Sep 18, 2020
5.380
5.500
5.380
5.430
91,900
-0.05(-0.91%)
Sep 17, 2020
5.470
5.480
5.425
5.480
104,002
-0.04(-0.72%)
Sep 16, 2020
5.450
5.550
5.450
5.520
89,026
+0.01(+0.25%)
Sep 15, 2020
5.520
5.550
5.470
5.506
116,924
-0.01(-0.25%)
Sep 14, 2020
5.520
5.560
5.420
5.520
156,610
-0.02(-0.36%)
Sep 11, 2020
5.440
5.650
5.400
5.540
359,800
+0.10(+1.84%)
Sep 10, 2020
5.480
5.500
5.420
5.440
138,812
-0.05(-0.91%)
Sep 09, 2020
5.395
5.490
5.395
5.490
147,934
+0.10(+1.86%)
Sep 08, 2020
5.370
5.440
5.300
5.390
205,558
+0.09(+1.70%)
Sep 04, 2020
5.410
5.420
5.250
5.300
121,300
-0.02(-0.38%)
Sep 03, 2020
5.560
5.580
5.270
5.320
178,144
-0.13(-2.39%)
Sep 02, 2020
5.310
5.460
5.280
5.450
182,864
+0.14(+2.64%)
Sep 01, 2020
5.300
5.390
5.290
5.310
120,479
-0.02(-0.28%)
Aug 31, 2020
5.360
5.435
5.260
5.325
166,573
-0.06(-1.21%)
Aug 28, 2020
5.320
5.420
5.320
5.390
162,400
+0.03(+0.56%)
Aug 27, 2020
5.400
5.410
5.300
5.360
114,092
-0.06(-1.11%)
Aug 26, 2020
5.480
5.480
5.400
5.420
146,754
+0.01(+0.18%)
Aug 25, 2020
5.370
5.450
5.370
5.410
257,812
+0.04(+0.74%)
Aug 24, 2020
5.340
5.440
5.340
5.370
285,857
-0.04(-0.74%)
Aug 21, 2020
5.330
5.455
5.330
5.410
211,800
-0.03(-0.55%)
Aug 20, 2020
5.570
5.570
5.420
5.440
231,569
-0.16(-2.86%)
Aug 19, 2020
5.590
5.740
5.520
5.600
363,137
-0.02(-0.36%)
Aug 18, 2020
5.720
5.720
5.560
5.620
331,825
+0.06(+1.08%)
Aug 17, 2020
5.610
5.610
5.560
5.560
202,681
-0.03(-0.54%)
Aug 14, 2020
5.640
5.640
5.500
5.590
185,200
+0.02(+0.36%)
Aug 13, 2020
5.570
5.620
5.500
5.570
395,383
-0.52(-8.54%)
Aug 12, 2020
5.640
6.100
5.640
6.090
348,294
+0.55(+9.93%)
Aug 11, 2020
5.570
5.600
5.510
5.540
195,254
-0.03(-0.54%)
Aug 10, 2020
5.460
5.580
5.460
5.570
141,900
+0.14(+2.48%)
Aug 07, 2020
5.390
5.460
5.390
5.435
124,500
-0.01(-0.09%)
Aug 06, 2020
5.330
5.490
5.330
5.440
148,745
-0.03(-0.55%)
Aug 05, 2020
5.360
5.490
5.360
5.470
133,890
+0.06(+1.12%)
Aug 04, 2020
5.300
5.410
5.300
5.409
85,949
+0.07(+1.30%)
Aug 03, 2020
5.300
5.430
5.300
5.340
231,430
-0.07(-1.29%)
Jul 31, 2020
5.400
5.450
5.350
5.410
179,700
+0.03(+0.56%)
Jul 30, 2020
5.330
5.430
5.320
5.380
123,909
-0.06(-1.10%)
Jul 29, 2020
5.400
5.440
5.370
5.440
92,124
+0.03(+0.55%)
Jul 28, 2020
5.510
5.510
5.350
5.410
229,391
-0.09(-1.64%)
Jul 27, 2020
5.380
5.530
5.350
5.500
292,644
-0.02(-0.36%)
Jul 24, 2020
5.600
5.600
5.450
5.520
339,700
-0.18(-3.16%)
Jul 23, 2020
5.790
5.790
5.680
5.700
343,145
-0.40(-6.56%)
Jul 22, 2020
5.910
6.140
5.910
6.100
233,002
+0.06(+0.99%)
Jul 21, 2020
6.070
6.070
5.990
6.040
135,179
-0.02(-0.33%)
Jul 20, 2020
6.080
6.100
6.030
6.060
219,854
-0.04(-0.66%)
Jul 17, 2020
6.140
6.140
6.060
6.100
143,500
-0.03(-0.49%)
Jul 16, 2020
5.920
6.130
5.920
6.130
276,848
+0.12(+2.00%)
Jul 15, 2020
6.010
6.060
5.900
6.010
140,373
+0.01(+0.17%)
Jul 14, 2020
6.000
6.030
5.900
6.000
209,340
+0.00(+0.00%)
Jul 13, 2020
5.960
6.100
5.830
6.000
326,414
+0.14(+2.39%)
Jul 10, 2020
5.900
5.900
5.780
5.860
201,600
-0.04(-0.68%)
Jul 09, 2020
5.960
5.960
5.850
5.900
164,943
-0.07(-1.17%)
Jul 08, 2020
5.950
6.000
5.950
5.970
162,190
-0.03(-0.50%)
Jul 07, 2020
6.010
6.020
5.950
6.000
384,956
+0.00(+0.00%)
Jul 06, 2020
5.950
6.020
5.920
6.000
395,597
+0.02(+0.33%)
Jul 02, 2020
6.040
6.040
5.960
5.980
269,600
-0.02(-0.33%)
Jul 01, 2020
6.020
6.030
5.960
6.000
604,628
+0.03(+0.42%)
Jun 30, 2020
5.940
6.010
5.790
5.975
406,503
+0.15(+2.66%)
Jun 29, 2020
5.830
5.830
5.660
5.820
174,208
+0.14(+2.46%)
Jun 26, 2020
5.690
5.775
5.590
5.680
81,400
-0.06(-1.05%)
Jun 25, 2020
5.690
5.740
5.585
5.740
129,957
+0.02(+0.35%)
Jun 24, 2020
5.740
5.760
5.640
5.720
235,579
+0.09(+1.60%)
Jun 23, 2020
5.440
5.640
5.410
5.630
254,198
+0.24(+4.45%)
Jun 22, 2020
5.390
5.420
5.250
5.390
132,293
+0.01(+0.19%)
Jun 19, 2020
5.370
5.430
5.330
5.380
85,200
+0.01(+0.19%)
Jun 18, 2020
5.350
5.410
5.200
5.370
51,466
+0.00(+0.00%)
Jun 17, 2020
5.270
5.400
5.270
5.370
152,935
+0.12(+2.29%)
Jun 16, 2020
5.310
5.350
5.190
5.250
114,746
-0.06(-1.13%)
Jun 15, 2020
5.280
5.320
5.190
5.310
115,895
+0.01(+0.19%)
Jun 12, 2020
5.390
5.390
5.210
5.300
93,300
+0.16(+3.11%)
Jun 11, 2020
5.325
5.360
5.140
5.140
159,296
-0.35(-6.38%)
Jun 10, 2020
5.465
5.490
5.430
5.490
65,297
+0.04(+0.73%)
Jun 09, 2020
5.350
5.460
5.350
5.450
114,301
-0.02(-0.37%)
Jun 08, 2020
5.410
5.500
5.390
5.470
186,207
+0.06(+1.11%)
Jun 05, 2020
5.180
5.430
5.180
5.410
160,300
+0.19(+3.64%)
Jun 04, 2020
5.130
5.300
5.130
5.220
104,361
-0.04(-0.76%)
Jun 03, 2020
5.150
5.270
5.100
5.260
242,830
+0.11(+2.14%)
Jun 02, 2020
4.940
5.160
4.940
5.150
106,924
+0.06(+1.18%)
Jun 01, 2020
4.980
5.100
4.960
5.090
109,400
+0.15(+3.04%)
May 29, 2020
4.860
4.990
4.860
4.940
124,900
+0.03(+0.61%)
May 28, 2020
4.850
5.000
4.850
4.910
120,276
-0.07(-1.35%)
May 27, 2020
4.860
5.000
4.860
4.977
69,078
+0.01(+0.14%)
May 26, 2020
4.870
4.990
4.870
4.970
173,144
+0.15(+3.11%)
May 22, 2020
4.965
4.965
4.800
4.820
161,300
-0.09(-1.83%)
May 21, 2020
4.860
5.018
4.860
4.910
147,411
-0.05(-1.04%)
May 20, 2020
4.900
4.990
4.850
4.962
118,821
-0.02(-0.37%)
May 19, 2020
4.982
5.050
4.945
4.980
111,767
-0.13(-2.54%)
May 18, 2020
5.010
5.110
4.880
5.110
127,099
+0.06(+1.19%)
May 15, 2020
5.150
5.200
5.020
5.050
104,400
-0.13(-2.51%)
May 14, 2020
5.140
5.260
5.100
5.180
70,793
-0.05(-0.96%)
May 13, 2020
5.200
5.250
5.200
5.230
43,523
+0.03(+0.58%)
May 12, 2020
5.140
5.250
5.140
5.200
74,531
+0.00(+0.00%)
May 11, 2020
5.125
5.200
5.120
5.200
96,383
+0.07(+1.27%)
May 08, 2020
5.100
5.150
4.930
5.135
51,100
+0.06(+1.28%)
May 07, 2020
4.890
5.070
4.890
5.070
74,973
+0.10(+2.01%)
May 06, 2020
4.880
5.010
4.880
4.970
43,586
-0.03(-0.60%)
May 05, 2020
5.000
5.010
4.920
5.000
84,250
-0.06(-1.20%)
May 04, 2020
5.110
5.110
5.000
5.061
140,367
+0.02(+0.35%)
May 01, 2020
5.110
5.110
4.970
5.043
94,700
-0.13(-2.46%)
Apr 30, 2020
5.110
5.200
5.110
5.170
86,065
+0.06(+1.17%)
Apr 29, 2020
5.150
5.170
5.100
5.110
97,137
+0.08(+1.59%)
Apr 28, 2020
5.090
5.090
4.970
5.030
87,353
+0.01(+0.20%)
Apr 27, 2020
5.070
5.070
4.950
5.020
88,164
+0.02(+0.40%)
Apr 24, 2020
4.950
5.120
4.950
5.000
85,000
-0.04(-0.79%)
Apr 23, 2020
5.030
5.070
4.965
5.040
78,293
+0.01(+0.20%)
Apr 22, 2020
4.970
5.050
4.810
5.030
88,760
+0.12(+2.44%)
Apr 21, 2020
4.970
4.990
4.900
4.910
110,560
-0.21(-4.10%)
Apr 20, 2020
5.065
5.160
5.065
5.120
127,765
+0.03(+0.59%)
Apr 17, 2020
5.000
5.150
5.000
5.090
126,700
+0.09(+1.80%)
Apr 16, 2020
5.000
5.020
4.900
5.000
106,904
+0.09(+1.94%)
Apr 15, 2020
4.940
5.000
4.900
4.905
68,530
-0.08(-1.60%)
Apr 14, 2020
5.000
5.050
4.950
4.985
87,457
+0.00(+0.10%)
Apr 13, 2020
4.710
5.000
4.710
4.980
109,580
-0.01(-0.20%)
Apr 09, 2020
5.000
5.050
4.886
4.990
137,400
+0.01(+0.20%)
Apr 08, 2020
5.000
5.000
4.890
4.980
209,685
+0.20(+4.18%)
Apr 07, 2020
4.810
4.830
4.670
4.780
117,083
+0.03(+0.63%)
Apr 06, 2020
4.690
4.750
4.530
4.750
99,512
+0.18(+3.94%)
Apr 03, 2020
4.575
4.660
4.550
4.570
106,000
-0.08(-1.72%)
Apr 02, 2020
4.550
4.650
4.520
4.650
129,453
+0.08(+1.75%)
Apr 01, 2020
4.625
4.660
4.550
4.570
92,317
-0.04(-0.87%)
Mar 31, 2020
4.650
4.670
4.560
4.610
84,724
-0.06(-1.28%)
Mar 30, 2020
4.510
4.730
4.500
4.670
126,193
+0.07(+1.52%)
Mar 27, 2020
4.595
4.670
4.500
4.600
121,200
-0.19(-3.97%)
Mar 26, 2020
4.620
4.850
4.570
4.790
98,863
+0.17(+3.68%)
Mar 25, 2020
4.780
4.810
4.620
4.620
148,586
-0.07(-1.55%)
Mar 24, 2020
4.575
4.700
4.530
4.692
166,995
+0.26(+5.93%)
Mar 23, 2020
4.550
4.600
4.250
4.430
159,996
-0.07(-1.56%)
Mar 20, 2020
4.550
4.650
4.450
4.500
213,200
+0.10(+2.27%)
Mar 19, 2020
4.390
4.500
4.320
4.400
151,280
+0.01(+0.20%)
Mar 18, 2020
4.540
4.580
4.200
4.391
253,896
-0.23(-4.95%)
Mar 17, 2020
4.395
4.640
4.390
4.620
167,054
+0.32(+7.44%)
Mar 16, 2020
4.710
4.710
3.870
4.300
249,988
-0.67(-13.48%)
Mar 13, 2020
4.920
5.020
4.650
4.970
265,500
+0.41(+8.99%)
Mar 12, 2020
4.620
4.890
4.530
4.560
360,617
-0.50(-9.88%)
Mar 11, 2020
5.175
5.200
5.060
5.060
96,014
-0.14(-2.69%)
Mar 10, 2020
5.200
5.270
5.180
5.200
200,827
+0.04(+0.78%)
Mar 09, 2020
5.020
5.200
4.950
5.160
206,821
-0.12(-2.27%)
Mar 06, 2020
5.355
5.380
5.230
5.280
100,200
-0.16(-2.94%)
Mar 05, 2020
5.420
5.560
5.400
5.440
198,987
-0.11(-1.98%)
Mar 04, 2020
5.400
5.550
5.400
5.550
117,248
+0.19(+3.54%)
Mar 03, 2020
5.410
5.470
5.290
5.360
178,250
-0.01(-0.18%)
Mar 02, 2020
5.150
5.370
5.150
5.370
256,555
+0.37(+7.40%)
Feb 28, 2020
4.990
5.110
4.870
5.000
517,900
-0.17(-3.29%)
Feb 27, 2020
5.230
5.300
5.150
5.170
281,615
-0.13(-2.45%)
Feb 26, 2020
5.330
5.400
5.260
5.300
231,027
-0.03(-0.56%)
Feb 25, 2020
5.400
5.470
5.320
5.330
153,924
+0.06(+1.14%)
Feb 24, 2020
5.240
5.390
5.180
5.270
311,209
-0.18(-3.30%)
Feb 21, 2020
5.515
5.530
5.420
5.450
156,200
-0.10(-1.80%)
Feb 20, 2020
5.600
5.610
5.500
5.550
231,094
-0.14(-2.46%)
Feb 19, 2020
5.700
5.740
5.590
5.690
243,598
+0.14(+2.52%)
Feb 18, 2020
5.620
5.650
5.540
5.550
270,762
-0.18(-3.14%)
Feb 14, 2020
5.775
5.830
5.710
5.730
216,300
-0.04(-0.69%)
Feb 13, 2020
5.790
5.860
5.760
5.770
511,187
-0.11(-1.87%)
Feb 12, 2020
5.730
5.920
5.730
5.880
364,580
+0.31(+5.66%)
Feb 11, 2020
5.520
5.600
5.520
5.565
177,123
+0.12(+2.11%)
Feb 10, 2020
5.470
5.510
5.415
5.450
149,234
-0.07(-1.27%)
Feb 07, 2020
5.630
5.630
5.500
5.520
120,600
-0.14(-2.47%)
Feb 06, 2020
5.595
5.660
5.550
5.660
104,332
+0.12(+2.17%)
Feb 05, 2020
5.580
5.650
5.500
5.540
152,813
-0.04(-0.72%)
Feb 04, 2020
5.500
5.600
5.470
5.580
133,392
+0.09(+1.59%)
Feb 03, 2020
5.415
5.550
5.400
5.492
244,706
+0.07(+1.34%)
Jan 31, 2020
5.500
5.540
5.350
5.420
175,000
-0.15(-2.69%)
Jan 30, 2020
5.625
5.650
5.500
5.570
360,270
-0.44(-7.32%)
Jan 29, 2020
6.030
6.080
6.010
6.010
54,916
+0.01(+0.13%)
Jan 28, 2020
5.980
6.040
5.910
6.002
69,435
+0.02(+0.37%)
Jan 27, 2020
6.020
6.040
5.880
5.980
238,780
-0.18(-2.92%)
Jan 24, 2020
6.230
6.230
6.120
6.160
97,900
-0.07(-1.12%)
Jan 23, 2020
6.150
6.230
6.130
6.230
116,745
+0.01(+0.14%)
Jan 22, 2020
6.175
6.230
6.150
6.221
131,009
+0.08(+1.32%)
Jan 21, 2020
6.150
6.200
6.100
6.140
144,088
+0.01(+0.16%)
Jan 17, 2020
6.170
6.220
6.100
6.130
150,900
+0.09(+1.49%)
Jan 16, 2020
6.040
6.076
6.010
6.040
68,766
+0.00(+0.00%)
Jan 15, 2020
6.080
6.080
6.010
6.040
123,482
+0.00(+0.00%)
Jan 14, 2020
6.060
6.080
6.010
6.040
106,432
+0.00(+0.00%)
Jan 13, 2020
6.030
6.060
5.970
6.040
98,316
+0.03(+0.50%)
Jan 10, 2020
5.930
6.030
5.930
6.010
104,600
+0.14(+2.39%)
Jan 09, 2020
5.920
5.980
5.844
5.870
143,000
-0.04(-0.59%)
Jan 08, 2020
5.940
5.940
5.840
5.905
211,194
-0.13(-2.24%)
Jan 07, 2020
6.060
6.070
6.000
6.040
141,504
-0.06(-0.98%)
Jan 06, 2020
6.110
6.110
6.020
6.100
144,989
-0.06(-0.97%)
Jan 03, 2020
6.200
6.200
6.130
6.160
191,900
-0.04(-0.65%)
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.