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
Open Bank
(NQ:
OPBK
)
9.800
+0.200 (+2.08%)
Streaming Delayed Price
Updated: 4:00 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 29, 2023
10.74
10.75
10.63
10.69
8,639
-0.07(-0.64%)
Dec 28, 2023
10.79
10.84
10.72
10.76
4,106
-0.01(-0.09%)
Dec 27, 2023
10.87
10.91
10.77
10.77
18,285
-0.08(-0.72%)
Dec 26, 2023
10.79
10.87
10.75
10.85
6,728
+0.07(+0.63%)
Dec 22, 2023
10.86
10.95
10.75
10.78
10,911
-0.06(-0.54%)
Dec 21, 2023
10.76
10.85
10.60
10.84
25,453
+0.09(+0.82%)
Dec 20, 2023
10.74
10.92
10.68
10.75
73,483
-0.04(-0.36%)
Dec 19, 2023
10.48
10.84
10.40
10.79
43,755
+0.20(+1.84%)
Dec 18, 2023
10.27
10.62
10.20
10.59
44,794
+0.34(+3.33%)
Dec 15, 2023
9.957
10.25
9.908
10.25
60,587
+0.30(+3.04%)
Dec 14, 2023
9.108
10.03
9.108
9.947
139,478
+1.02(+11.37%)
Dec 13, 2023
9.235
9.537
8.893
8.932
137,189
-0.30(-3.28%)
Dec 12, 2023
9.244
9.313
9.235
9.235
13,416
-0.04(-0.42%)
Dec 11, 2023
9.303
9.303
9.225
9.274
12,502
+0.00(+0.00%)
Dec 08, 2023
9.225
9.274
9.127
9.274
15,818
+0.15(+1.60%)
Dec 07, 2023
9.186
9.235
9.088
9.127
6,462
+0.05(+0.54%)
Dec 06, 2023
9.127
9.420
9.000
9.078
25,846
+0.01(+0.11%)
Dec 05, 2023
9.557
9.576
9.069
9.069
16,659
-0.36(-3.83%)
Dec 04, 2023
9.088
9.430
9.039
9.430
21,858
+0.32(+3.54%)
Dec 01, 2023
9.000
9.127
8.815
9.108
18,469
+0.10(+1.08%)
Nov 30, 2023
9.069
9.244
8.834
9.010
23,763
+0.01(+0.11%)
Nov 29, 2023
8.444
9.078
8.444
9.000
26,915
+0.49(+5.73%)
Nov 28, 2023
8.483
8.522
8.366
8.512
24,286
+0.07(+0.81%)
Nov 27, 2023
8.454
8.620
8.439
8.444
57,597
-0.11(-1.26%)
Nov 24, 2023
8.493
8.766
8.454
8.551
20,726
+0.11(+1.27%)
Nov 22, 2023
8.415
8.590
8.337
8.444
37,495
+0.05(+0.58%)
Nov 21, 2023
8.424
8.483
8.337
8.395
18,290
-0.03(-0.35%)
Nov 20, 2023
8.483
8.483
8.385
8.424
34,139
+0.06(+0.70%)
Nov 17, 2023
8.327
8.463
8.268
8.366
32,872
+0.12(+1.42%)
Nov 16, 2023
8.385
8.385
8.210
8.249
33,155
-0.10(-1.17%)
Nov 15, 2023
8.337
8.493
8.337
8.346
46,056
+0.01(+0.12%)
Nov 14, 2023
8.171
8.483
8.171
8.337
62,229
+0.14(+1.67%)
Nov 13, 2023
8.229
8.317
8.161
8.200
11,847
-0.09(-1.06%)
Nov 10, 2023
8.259
8.327
8.233
8.288
10,403
-0.03(-0.35%)
Nov 09, 2023
8.278
8.376
8.190
8.317
13,953
-0.03(-0.35%)
Nov 08, 2023
8.278
8.385
8.268
8.346
17,149
+0.04(+0.47%)
Nov 07, 2023
8.192
8.394
8.124
8.307
25,004
+0.08(+0.94%)
Nov 06, 2023
8.163
8.327
8.163
8.230
33,634
+0.08(+0.94%)
Nov 03, 2023
8.221
8.269
8.153
8.153
44,430
-0.02(-0.24%)
Nov 02, 2023
8.153
8.278
8.067
8.172
36,016
+0.02(+0.24%)
Nov 01, 2023
8.134
8.153
8.058
8.153
13,059
+0.02(+0.24%)
Oct 31, 2023
8.134
8.134
8.057
8.134
66,937
+0.06(+0.72%)
Oct 30, 2023
8.163
8.168
8.047
8.076
21,591
-0.08(-0.94%)
Oct 27, 2023
8.057
8.221
8.043
8.153
21,018
+0.04(+0.47%)
Oct 26, 2023
7.990
8.192
7.990
8.115
61,854
+0.05(+0.60%)
Oct 25, 2023
8.018
8.086
7.922
8.067
31,812
+0.00(+0.00%)
Oct 24, 2023
8.172
8.260
8.067
8.067
30,637
-0.08(-0.95%)
Oct 23, 2023
8.394
8.452
8.134
8.144
38,168
-0.25(-2.98%)
Oct 20, 2023
8.404
8.529
8.317
8.394
20,421
-0.08(-0.91%)
Oct 19, 2023
8.567
8.567
8.394
8.471
17,670
-0.13(-1.46%)
Oct 18, 2023
8.490
8.596
8.452
8.596
8,605
+0.13(+1.48%)
Oct 17, 2023
8.519
8.651
8.471
8.471
38,649
-0.02(-0.23%)
Oct 16, 2023
8.586
8.615
8.490
8.490
29,630
-0.02(-0.23%)
Oct 13, 2023
8.567
8.567
8.471
8.509
16,638
-0.04(-0.45%)
Oct 12, 2023
8.610
8.638
8.509
8.548
56,851
-0.12(-1.33%)
Oct 11, 2023
8.721
8.789
8.663
8.663
14,863
+0.00(+0.00%)
Oct 10, 2023
8.673
8.837
8.663
8.663
30,296
-0.09(-0.99%)
Oct 09, 2023
8.673
8.750
8.673
8.750
22,104
+0.05(+0.55%)
Oct 06, 2023
8.567
8.721
8.481
8.702
23,194
-0.01(-0.11%)
Oct 05, 2023
8.558
8.712
8.558
8.712
33,534
+0.10(+1.12%)
Oct 04, 2023
8.692
8.692
8.471
8.615
13,683
+0.00(+0.06%)
Oct 03, 2023
8.764
8.764
8.572
8.610
16,921
-0.22(-2.45%)
Oct 02, 2023
8.808
8.827
8.633
8.827
22,386
+0.02(+0.22%)
Sep 29, 2023
8.740
8.827
8.635
8.808
25,831
+0.14(+1.67%)
Sep 28, 2023
8.721
8.846
8.663
8.663
6,259
-0.05(-0.55%)
Sep 27, 2023
8.779
8.784
8.712
8.712
3,772
-0.10(-1.09%)
Sep 26, 2023
8.885
9.048
8.808
8.808
22,153
-0.10(-1.08%)
Sep 25, 2023
8.856
8.914
8.904
8.904
5,737
-0.08(-0.86%)
Sep 22, 2023
8.933
8.986
8.869
8.981
29,873
+0.08(+0.86%)
Sep 21, 2023
8.943
9.048
8.904
8.904
44,233
-0.08(-0.86%)
Sep 20, 2023
8.991
9.116
8.981
8.981
5,314
-0.10(-1.06%)
Sep 19, 2023
8.962
9.077
8.904
9.077
20,682
+0.04(+0.43%)
Sep 18, 2023
8.837
9.039
8.837
9.039
14,460
+0.01(+0.11%)
Sep 15, 2023
8.991
9.077
8.808
9.029
16,728
+0.03(+0.32%)
Sep 14, 2023
8.971
9.000
8.904
9.000
20,548
-0.02(-0.21%)
Sep 13, 2023
8.981
9.020
8.961
9.020
10,764
+0.10(+1.08%)
Sep 12, 2023
9.000
9.024
8.867
8.923
8,462
-0.03(-0.32%)
Sep 11, 2023
9.058
9.058
8.875
8.952
23,971
-0.06(-0.64%)
Sep 08, 2023
8.933
9.010
8.933
9.010
3,806
+0.08(+0.86%)
Sep 07, 2023
9.077
9.077
8.817
8.933
21,655
-0.16(-1.80%)
Sep 06, 2023
9.058
9.125
9.010
9.097
16,149
+0.07(+0.75%)
Sep 05, 2023
9.202
9.279
9.029
9.029
21,324
-0.13(-1.47%)
Sep 01, 2023
9.097
9.241
9.097
9.164
11,091
+0.08(+0.85%)
Aug 31, 2023
9.048
9.145
9.031
9.087
9,458
+0.03(+0.32%)
Aug 30, 2023
9.308
9.308
9.058
9.058
14,170
-0.24(-2.59%)
Aug 29, 2023
9.241
9.433
9.193
9.299
44,969
+0.21(+2.33%)
Aug 28, 2023
9.116
9.183
9.048
9.087
3,782
+0.02(+0.21%)
Aug 25, 2023
9.145
9.376
9.029
9.068
8,380
-0.08(-0.84%)
Aug 24, 2023
9.202
9.395
9.048
9.145
7,334
+0.03(+0.32%)
Aug 23, 2023
9.039
9.270
9.039
9.116
3,668
+0.04(+0.42%)
Aug 22, 2023
9.251
9.347
9.068
9.077
10,430
-0.16(-1.77%)
Aug 21, 2023
9.337
9.337
9.241
9.241
5,603
-0.10(-1.03%)
Aug 18, 2023
9.260
9.453
9.260
9.337
15,304
-0.03(-0.31%)
Aug 17, 2023
9.356
9.511
9.308
9.366
19,180
-0.04(-0.41%)
Aug 16, 2023
9.482
9.588
9.371
9.405
58,090
-0.03(-0.31%)
Aug 15, 2023
9.665
9.713
9.434
9.434
73,535
-0.19(-2.00%)
Aug 14, 2023
9.674
9.780
9.512
9.626
22,169
+0.00(+0.00%)
Aug 11, 2023
9.549
9.823
9.549
9.626
32,734
+0.11(+1.11%)
Aug 10, 2023
9.482
9.867
9.482
9.520
37,774
-0.25(-2.56%)
Aug 09, 2023
9.915
10.05
9.626
9.770
68,665
-0.12(-1.17%)
Aug 08, 2023
9.838
9.924
9.723
9.886
17,022
+0.01(+0.10%)
Aug 07, 2023
9.505
9.876
9.496
9.876
31,538
+0.45(+4.74%)
Aug 04, 2023
9.334
9.572
9.334
9.429
45,526
+0.13(+1.43%)
Aug 03, 2023
9.177
9.463
9.177
9.296
19,442
+0.10(+1.03%)
Aug 02, 2023
8.925
9.210
8.820
9.201
37,829
+0.07(+0.73%)
Aug 01, 2023
9.442
9.442
9.068
9.134
37,942
-0.18(-1.94%)
Jul 31, 2023
9.543
9.581
9.315
9.315
15,253
-0.17(-1.81%)
Jul 28, 2023
9.123
9.486
9.123
9.486
67,137
+0.32(+3.53%)
Jul 27, 2023
9.191
9.263
9.087
9.163
18,175
-0.09(-0.93%)
Jul 26, 2023
9.049
9.420
9.049
9.248
37,546
+0.19(+2.10%)
Jul 25, 2023
9.058
9.115
9.058
9.058
19,039
-0.08(-0.83%)
Jul 24, 2023
8.925
9.134
8.906
9.134
62,190
+0.36(+4.12%)
Jul 21, 2023
8.820
8.858
8.744
8.773
29,350
+0.05(+0.55%)
Jul 20, 2023
8.782
8.887
8.725
8.725
141,493
-0.09(-0.97%)
Jul 19, 2023
8.792
8.896
8.716
8.811
15,006
-0.02(-0.22%)
Jul 18, 2023
8.763
9.025
8.668
8.830
29,861
+0.20(+2.32%)
Jul 17, 2023
8.516
8.697
8.506
8.630
22,845
+0.05(+0.55%)
Jul 14, 2023
8.858
8.925
8.521
8.582
27,906
-0.22(-2.49%)
Jul 13, 2023
8.601
8.801
8.601
8.801
18,739
+0.29(+3.35%)
Jul 12, 2023
8.402
8.563
8.392
8.516
24,324
+0.20(+2.46%)
Jul 11, 2023
8.097
8.354
8.069
8.311
27,094
+0.17(+2.04%)
Jul 10, 2023
8.173
8.449
8.116
8.145
30,245
+0.00(+0.00%)
Jul 07, 2023
7.954
8.259
7.954
8.145
24,180
+0.21(+2.64%)
Jul 06, 2023
7.964
7.964
7.783
7.935
33,759
-0.02(-0.24%)
Jul 05, 2023
7.954
8.088
7.954
7.954
31,655
-0.04(-0.48%)
Jul 03, 2023
7.992
8.047
7.992
7.992
5,123
-0.03(-0.36%)
Jun 30, 2023
8.050
8.069
7.795
8.021
20,379
+0.13(+1.69%)
Jun 29, 2023
7.774
7.964
7.774
7.888
20,299
+0.16(+2.09%)
Jun 28, 2023
7.926
7.926
7.726
7.726
32,536
-0.20(-2.52%)
Jun 27, 2023
7.917
7.983
7.897
7.926
31,687
-0.05(-0.60%)
Jun 26, 2023
7.964
8.002
7.907
7.973
17,209
+0.06(+0.72%)
Jun 23, 2023
7.992
8.069
7.859
7.916
43,545
-0.01(-0.12%)
Jun 22, 2023
8.017
8.017
7.864
7.926
24,213
-0.05(-0.60%)
Jun 21, 2023
7.907
8.049
7.907
7.973
27,557
+0.03(+0.36%)
Jun 20, 2023
8.116
8.116
7.897
7.945
21,614
-0.12(-1.53%)
Jun 16, 2023
8.088
8.145
7.992
8.069
39,765
-0.05(-0.59%)
Jun 15, 2023
8.021
8.135
7.869
8.116
36,258
+0.17(+2.16%)
Jun 14, 2023
8.116
8.164
7.945
7.945
29,261
-0.24(-2.91%)
Jun 13, 2023
7.869
8.287
7.869
8.183
25,756
+0.23(+2.93%)
Jun 12, 2023
8.183
8.206
7.907
7.950
21,297
-0.22(-2.74%)
Jun 09, 2023
8.306
8.306
8.173
8.173
11,971
-0.15(-1.83%)
Jun 08, 2023
8.620
8.659
8.288
8.325
22,821
-0.25(-2.89%)
Jun 07, 2023
8.506
8.630
8.383
8.573
56,280
+0.15(+1.81%)
Jun 06, 2023
7.964
8.440
7.964
8.421
15,414
+0.46(+5.73%)
Jun 05, 2023
7.878
8.116
7.821
7.964
35,329
+0.12(+1.58%)
Jun 02, 2023
7.593
7.850
7.593
7.840
24,872
+0.21(+2.74%)
Jun 01, 2023
7.707
7.717
7.555
7.631
30,489
+0.17(+2.30%)
May 31, 2023
7.612
7.707
7.460
7.460
21,008
-0.22(-2.85%)
May 30, 2023
7.774
7.783
7.669
7.678
11,366
-0.11(-1.47%)
May 26, 2023
7.717
7.802
7.612
7.793
39,980
+0.09(+1.11%)
May 25, 2023
7.831
7.945
7.593
7.707
42,933
-0.08(-0.98%)
May 24, 2023
7.688
7.897
7.602
7.783
44,107
+0.10(+1.24%)
May 23, 2023
7.717
7.821
7.612
7.688
17,440
+0.05(+0.62%)
May 22, 2023
7.422
7.674
7.394
7.640
35,752
+0.22(+2.95%)
May 19, 2023
7.678
7.688
7.479
7.422
39,926
-0.28(-3.58%)
May 18, 2023
7.517
7.840
7.450
7.698
48,288
+0.24(+3.19%)
May 17, 2023
7.146
7.545
7.146
7.460
132,924
+0.31(+4.39%)
May 16, 2023
7.279
7.637
7.136
7.146
42,409
-0.08(-1.12%)
May 15, 2023
7.279
7.345
7.174
7.227
39,103
-0.06(-0.85%)
May 12, 2023
7.612
7.612
7.279
7.288
59,446
-0.25(-3.28%)
May 11, 2023
7.650
7.650
7.517
7.536
19,832
-0.11(-1.49%)
May 10, 2023
7.631
7.783
7.545
7.650
40,593
+0.12(+1.64%)
May 09, 2023
7.704
7.770
7.526
7.526
45,000
-0.18(-2.31%)
May 08, 2023
7.892
8.125
7.686
7.704
80,771
-0.19(-2.38%)
May 05, 2023
7.892
7.892
7.639
7.892
12,347
+0.13(+1.69%)
May 04, 2023
7.995
7.995
7.639
7.761
30,990
-0.30(-3.72%)
May 03, 2023
8.548
8.548
7.967
8.060
47,818
-0.02(-0.23%)
May 02, 2023
8.970
8.970
8.014
8.079
54,458
-0.31(-3.69%)
May 01, 2023
8.464
8.567
8.329
8.389
47,260
-0.13(-1.54%)
Apr 28, 2023
8.454
8.660
8.454
8.520
61,330
+0.10(+1.22%)
Apr 27, 2023
8.351
8.496
8.342
8.417
34,862
+0.02(+0.22%)
Apr 26, 2023
8.464
8.464
8.351
8.398
11,500
-0.01(-0.11%)
Apr 25, 2023
8.604
8.604
8.398
8.407
23,738
-0.12(-1.43%)
Apr 24, 2023
8.538
8.595
8.488
8.529
38,417
+0.07(+0.78%)
Apr 21, 2023
8.482
8.548
8.342
8.464
10,371
-0.07(-0.77%)
Apr 20, 2023
8.529
8.567
8.389
8.529
11,818
+0.00(+0.00%)
Apr 19, 2023
8.435
8.548
8.369
8.529
24,309
+0.10(+1.22%)
Apr 18, 2023
8.342
8.501
8.201
8.426
33,647
+0.04(+0.45%)
Apr 17, 2023
8.454
8.482
8.282
8.389
12,725
+0.12(+1.47%)
Apr 14, 2023
8.538
8.538
8.187
8.267
20,597
-0.12(-1.45%)
Apr 13, 2023
8.370
8.585
8.295
8.389
26,295
+0.15(+1.82%)
Apr 12, 2023
8.262
8.309
8.154
8.239
39,776
+0.15(+1.85%)
Apr 11, 2023
8.192
8.304
8.089
8.089
13,398
-0.02(-0.23%)
Apr 10, 2023
8.201
8.285
8.107
8.107
23,149
-0.03(-0.35%)
Apr 06, 2023
8.079
8.248
8.079
8.135
32,781
+0.06(+0.70%)
Apr 05, 2023
8.370
8.463
8.070
8.079
33,624
-0.43(-5.07%)
Apr 04, 2023
8.688
8.688
8.304
8.510
96,069
-0.14(-1.63%)
Apr 03, 2023
8.435
8.707
8.435
8.651
30,884
+0.30(+3.59%)
Mar 31, 2023
8.461
8.613
8.346
8.351
32,898
-0.10(-1.22%)
Mar 30, 2023
8.567
8.670
8.435
8.454
27,972
-0.09(-1.10%)
Mar 29, 2023
8.651
8.651
8.538
8.548
16,062
+0.09(+1.11%)
Mar 28, 2023
8.529
8.717
8.435
8.454
37,416
-0.07(-0.77%)
Mar 27, 2023
8.613
9.476
8.492
8.520
65,317
+0.00(+0.00%)
Mar 24, 2023
8.445
8.613
8.360
8.520
47,817
+0.08(+1.00%)
Mar 23, 2023
9.138
9.138
8.435
8.435
62,553
-0.59(-6.54%)
Mar 22, 2023
9.045
9.112
8.951
9.026
27,306
+0.07(+0.84%)
Mar 21, 2023
8.613
9.101
8.613
8.951
40,793
+0.46(+5.41%)
Mar 20, 2023
8.632
8.726
8.492
8.492
41,377
-0.16(-1.84%)
Mar 17, 2023
8.980
8.980
8.623
8.651
74,812
-0.36(-3.95%)
Mar 16, 2023
8.623
9.026
8.623
9.007
19,211
+0.39(+4.57%)
Mar 15, 2023
8.613
8.735
8.538
8.613
45,295
-0.10(-1.18%)
Mar 14, 2023
9.166
9.232
8.717
8.717
82,560
-0.29(-3.23%)
Mar 13, 2023
9.569
9.590
8.867
9.007
125,746
-0.69(-7.15%)
Mar 10, 2023
9.738
9.794
9.560
9.701
28,503
-0.06(-0.58%)
Mar 09, 2023
10.24
10.24
9.757
9.757
30,310
-0.49(-4.76%)
Mar 08, 2023
10.37
10.37
10.24
10.24
9,326
-0.07(-0.64%)
Mar 07, 2023
10.43
10.43
10.31
10.31
14,588
-0.19(-1.79%)
Mar 06, 2023
10.55
10.55
10.48
10.50
11,711
-0.05(-0.44%)
Mar 03, 2023
10.60
10.60
10.50
10.54
14,079
+0.03(+0.27%)
Mar 02, 2023
10.54
10.57
10.50
10.52
6,798
-0.08(-0.80%)
Mar 01, 2023
10.50
10.64
10.50
10.60
44,275
+0.04(+0.36%)
Feb 28, 2023
10.59
10.67
10.54
10.56
6,108
-0.04(-0.35%)
Feb 27, 2023
10.61
10.68
10.57
10.60
11,468
-0.01(-0.09%)
Feb 24, 2023
10.64
10.66
10.54
10.61
18,268
-0.05(-0.44%)
Feb 23, 2023
10.62
10.71
10.54
10.66
17,668
-0.03(-0.26%)
Feb 22, 2023
10.70
10.75
10.66
10.68
12,587
-0.01(-0.09%)
Feb 21, 2023
10.79
10.83
10.69
10.69
43,467
-0.08(-0.78%)
Feb 17, 2023
10.78
10.78
10.69
10.78
16,314
+0.05(+0.44%)
Feb 16, 2023
10.80
10.86
10.71
10.73
11,293
-0.07(-0.61%)
Feb 15, 2023
10.83
10.87
10.80
10.80
21,139
-0.01(-0.09%)
Feb 14, 2023
10.85
10.90
10.81
10.81
13,898
-0.04(-0.35%)
Feb 13, 2023
10.88
10.88
10.80
10.84
30,306
+0.01(+0.09%)
Feb 10, 2023
10.82
10.86
10.79
10.83
20,321
+0.05(+0.43%)
Feb 09, 2023
10.76
10.83
10.66
10.79
7,638
+0.03(+0.26%)
Feb 08, 2023
10.84
11.00
10.68
10.76
39,130
-0.19(-1.71%)
Feb 07, 2023
10.86
11.01
10.63
10.95
37,628
+0.01(+0.09%)
Feb 06, 2023
10.87
11.00
10.84
10.94
33,892
+0.08(+0.77%)
Feb 03, 2023
10.67
10.92
10.60
10.85
20,788
+0.14(+1.30%)
Feb 02, 2023
10.52
10.77
10.48
10.72
18,208
+0.20(+1.94%)
Feb 01, 2023
10.54
10.62
10.43
10.51
34,923
-0.01(-0.09%)
Jan 31, 2023
10.47
10.60
10.47
10.52
18,225
+0.02(+0.18%)
Jan 30, 2023
10.59
10.67
10.46
10.50
19,018
-0.17(-1.57%)
Jan 27, 2023
10.76
10.76
10.45
10.67
12,078
-0.05(-0.43%)
Jan 26, 2023
10.49
10.76
10.49
10.72
12,168
+0.32(+3.03%)
Jan 25, 2023
10.16
10.46
10.10
10.40
30,178
+0.22(+2.19%)
Jan 24, 2023
10.09
10.20
10.03
10.18
33,966
+0.05(+0.46%)
Jan 23, 2023
10.35
10.45
10.09
10.13
74,100
-0.33(-3.19%)
Jan 20, 2023
10.46
10.58
10.38
10.46
32,314
+0.00(+0.00%)
Jan 19, 2023
10.36
10.47
10.27
10.46
16,956
+0.05(+0.44%)
Jan 18, 2023
10.48
10.59
10.39
10.42
25,568
+0.00(+0.00%)
Jan 17, 2023
10.49
10.62
10.42
10.42
10,672
-0.11(-1.06%)
Jan 13, 2023
10.48
10.55
10.48
10.53
8,196
+0.04(+0.35%)
Jan 12, 2023
10.53
10.57
10.48
10.49
4,453
+0.07(+0.71%)
Jan 11, 2023
10.46
10.53
10.35
10.42
15,561
-0.04(-0.35%)
Jan 10, 2023
10.43
10.52
10.41
10.46
41,663
+0.10(+0.99%)
Jan 09, 2023
10.36
10.46
10.30
10.35
16,630
+0.11(+1.09%)
Jan 06, 2023
10.18
10.32
10.15
10.24
28,024
+0.10(+1.01%)
Jan 05, 2023
10.33
10.33
10.14
10.14
23,968
-0.20(-1.97%)
Jan 04, 2023
10.45
10.55
10.34
10.34
21,511
-0.10(-0.98%)
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.