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
Encore Energy Corp
(TSV:
EU
)
5.590
-0.170 (-2.95%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 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
3.200
0
+0.00(+0.00%)
Dec 29, 2022
3.270
3.330
3.180
3.200
198,172
-0.01(-0.31%)
Dec 28, 2022
3.310
3.410
3.210
3.210
201,801
-0.08(-2.43%)
Dec 23, 2022
3.290
0
+0.09(+2.81%)
Dec 22, 2022
3.190
3.200
3.040
3.200
108,021
+0.05(+1.59%)
Dec 21, 2022
3.200
3.290
3.150
3.150
70,165
-0.02(-0.63%)
Dec 20, 2022
3.070
3.200
3.070
3.170
91,780
+0.07(+2.26%)
Dec 19, 2022
3.330
3.330
3.060
3.100
81,556
-0.20(-6.06%)
Dec 16, 2022
3.230
3.300
3.190
3.300
65,440
+0.06(+1.85%)
Dec 15, 2022
3.200
3.260
3.150
3.240
134,915
+0.02(+0.62%)
Dec 14, 2022
3.310
3.320
3.200
3.220
65,461
-0.16(-4.73%)
Dec 13, 2022
3.400
3.430
3.230
3.380
97,536
+0.08(+2.42%)
Dec 12, 2022
3.330
3.410
3.240
3.300
147,355
+0.06(+1.85%)
Dec 09, 2022
3.260
3.310
3.210
3.240
55,007
+0.02(+0.62%)
Dec 08, 2022
3.220
3.230
3.120
3.220
476,038
+0.19(+6.27%)
Dec 07, 2022
3.120
3.210
3.030
3.030
250,272
+0.01(+0.33%)
Dec 06, 2022
3.110
3.160
2.920
3.020
198,802
-0.04(-1.31%)
Dec 05, 2022
3.390
3.390
3.040
3.060
122,216
-0.27(-8.11%)
Dec 02, 2022
3.300
3.340
3.280
3.330
21,956
+0.00(+0.00%)
Dec 01, 2022
3.470
3.590
3.310
3.330
70,842
-0.13(-3.76%)
Nov 30, 2022
3.340
3.500
3.250
3.460
202,726
+0.16(+4.85%)
Nov 29, 2022
3.300
3.410
3.260
3.300
181,091
+0.01(+0.30%)
Nov 28, 2022
3.360
3.470
3.230
3.290
246,386
-0.12(-3.52%)
Nov 25, 2022
3.250
3.530
3.140
3.410
315,047
+0.15(+4.60%)
Nov 24, 2022
3.130
3.260
3.080
3.260
226,001
+0.26(+8.67%)
Nov 23, 2022
3.040
3.060
2.940
3.000
93,623
-0.04(-1.32%)
Nov 22, 2022
3.000
3.110
2.940
3.040
144,219
+0.06(+2.01%)
Nov 21, 2022
2.930
3.000
2.850
2.980
194,519
+0.14(+4.93%)
Nov 18, 2022
2.900
2.920
2.840
2.840
97,778
-0.06(-2.07%)
Nov 17, 2022
2.960
2.970
2.870
2.900
105,472
-0.02(-0.68%)
Nov 16, 2022
3.000
3.000
2.920
2.920
233,655
-0.09(-2.99%)
Nov 15, 2022
3.070
3.080
2.980
3.010
339,529
+0.00(+0.00%)
Nov 14, 2022
3.220
3.220
2.880
3.010
1,562,796
-0.24(-7.38%)
Nov 11, 2022
3.270
3.310
3.200
3.250
334,609
-0.01(-0.31%)
Nov 10, 2022
3.300
3.370
3.260
3.260
141,040
+0.06(+1.87%)
Nov 09, 2022
3.280
3.340
3.150
3.200
185,620
-0.07(-2.14%)
Nov 08, 2022
3.330
3.510
3.270
3.270
154,324
-0.03(-0.91%)
Nov 07, 2022
3.280
3.350
3.210
3.300
171,607
+0.00(+0.00%)
Nov 04, 2022
3.410
3.440
3.210
3.300
122,211
-0.11(-3.23%)
Nov 03, 2022
3.420
3.510
3.360
3.410
71,325
-0.03(-0.87%)
Nov 02, 2022
3.590
3.600
3.360
3.440
93,021
-0.16(-4.44%)
Nov 01, 2022
3.650
3.650
3.540
3.600
57,509
-0.05(-1.37%)
Oct 31, 2022
3.790
3.790
3.590
3.650
67,805
-0.02(-0.54%)
Oct 28, 2022
3.520
3.780
3.520
3.670
37,514
+0.00(+0.00%)
Oct 27, 2022
3.680
3.775
3.670
3.670
54,775
-0.08(-2.13%)
Oct 26, 2022
3.670
3.830
3.670
3.750
129,960
+0.17(+4.75%)
Oct 25, 2022
3.550
3.650
3.550
3.580
40,172
+0.09(+2.58%)
Oct 24, 2022
3.470
3.620
3.470
3.490
31,843
-0.20(-5.42%)
Oct 21, 2022
3.470
3.690
3.450
3.690
89,789
+0.16(+4.53%)
Oct 20, 2022
3.640
3.670
3.450
3.530
58,298
-0.13(-3.55%)
Oct 19, 2022
3.530
3.680
3.490
3.660
97,489
+0.09(+2.52%)
Oct 18, 2022
3.520
3.620
3.510
3.570
64,567
+0.03(+0.85%)
Oct 17, 2022
3.440
3.650
3.440
3.540
54,165
+0.12(+3.51%)
Oct 14, 2022
3.530
3.600
3.400
3.420
244,858
-0.12(-3.39%)
Oct 13, 2022
3.220
3.540
3.160
3.540
136,335
+0.33(+10.28%)
Oct 12, 2022
3.300
3.550
3.160
3.210
195,119
-0.04(-1.23%)
Oct 11, 2022
3.280
3.600
3.140
3.250
335,106
-0.28(-7.93%)
Oct 07, 2022
3.530
0
-0.23(-6.12%)
Oct 06, 2022
3.820
3.850
3.700
3.760
90,588
-0.06(-1.57%)
Oct 05, 2022
3.730
3.820
3.570
3.820
90,893
+0.15(+4.09%)
Oct 04, 2022
3.770
3.830
3.670
3.670
119,006
-0.09(-2.39%)
Oct 03, 2022
3.460
3.840
3.400
3.760
219,472
+0.19(+5.32%)
Sep 30, 2022
3.350
3.600
3.250
3.570
355,530
+0.14(+4.08%)
Sep 29, 2022
3.460
3.460
3.250
3.430
68,400
-0.04(-1.15%)
Sep 28, 2022
3.360
3.550
3.240
3.470
433,021
+0.05(+1.46%)
Sep 27, 2022
3.250
3.580
3.250
3.420
194,111
+0.23(+7.21%)
Sep 26, 2022
3.250
3.330
3.070
3.190
197,939
-0.20(-5.90%)
Sep 23, 2022
3.570
3.570
3.230
3.390
379,465
-0.29(-7.88%)
Sep 22, 2022
3.790
3.800
3.620
3.680
327,663
-0.13(-3.41%)
Sep 21, 2022
3.930
4.100
3.810
3.810
237,322
-0.24(-5.93%)
Sep 20, 2022
3.910
4.070
3.880
4.050
219,344
+0.10(+2.53%)
Sep 19, 2022
4.020
4.170
3.950
3.950
263,953
-0.10(-2.47%)
Sep 16, 2022
4.080
4.260
4.000
4.050
247,654
-0.03(-0.74%)
Sep 15, 2022
4.470
4.470
4.020
4.080
327,554
-0.33(-7.48%)
Sep 14, 2022
4.110
4.650
4.110
4.410
226,752
+3.04(+221.90%)
Sep 13, 2022
1.400
1.430
1.370
1.370
1,153,964
-0.12(-8.05%)
Sep 12, 2022
1.480
1.500
1.430
1.490
394,327
+0.04(+2.76%)
Sep 09, 2022
1.480
1.540
1.440
1.450
639,689
+0.00(+0.00%)
Sep 08, 2022
1.380
1.500
1.380
1.450
818,607
+0.07(+5.07%)
Sep 07, 2022
1.400
1.420
1.360
1.380
382,384
-0.03(-2.13%)
Sep 06, 2022
1.440
1.480
1.390
1.410
618,114
+0.02(+1.44%)
Sep 02, 2022
1.390
0
-0.03(-2.11%)
Sep 01, 2022
1.420
1.420
1.310
1.420
573,159
-0.03(-2.07%)
Aug 31, 2022
1.480
1.480
1.350
1.450
1,465,856
-0.07(-4.61%)
Aug 30, 2022
1.510
1.560
1.400
1.520
1,079,131
+0.04(+2.70%)
Aug 29, 2022
1.280
1.510
1.270
1.480
1,039,076
+0.16(+12.12%)
Aug 26, 2022
1.380
1.380
1.260
1.320
472,984
-0.07(-5.04%)
Aug 25, 2022
1.400
1.490
1.360
1.390
654,713
-0.02(-1.42%)
Aug 24, 2022
1.260
1.420
1.250
1.410
665,190
+0.22(+18.49%)
Aug 23, 2022
1.200
1.230
1.165
1.190
272,433
-0.01(-0.83%)
Aug 22, 2022
1.180
1.200
1.110
1.200
330,491
+0.02(+1.69%)
Aug 19, 2022
1.240
1.240
1.180
1.180
153,338
-0.09(-7.09%)
Aug 18, 2022
1.220
1.270
1.200
1.270
143,762
+0.05(+4.10%)
Aug 17, 2022
1.260
1.280
1.180
1.220
345,615
-0.05(-3.94%)
Aug 16, 2022
1.300
1.310
1.240
1.270
393,193
-0.05(-3.79%)
Aug 15, 2022
1.360
1.360
1.305
1.320
223,863
-0.07(-5.04%)
Aug 12, 2022
1.440
1.440
1.350
1.390
204,386
-0.04(-2.80%)
Aug 11, 2022
1.390
1.430
1.380
1.430
288,753
+0.04(+2.88%)
Aug 10, 2022
1.410
1.430
1.350
1.390
381,950
+0.00(+0.00%)
Aug 09, 2022
1.430
1.430
1.370
1.390
144,832
-0.07(-4.79%)
Aug 08, 2022
1.450
1.500
1.430
1.460
179,205
+0.03(+2.10%)
Aug 05, 2022
1.350
1.440
1.350
1.430
443,856
+0.06(+4.38%)
Aug 04, 2022
1.420
1.440
1.360
1.370
286,878
-0.08(-5.52%)
Aug 03, 2022
1.500
1.500
1.410
1.450
266,145
+0.00(+0.00%)
Aug 02, 2022
1.380
1.450
1.340
1.450
526,098
+0.09(+6.62%)
Jul 29, 2022
1.360
0
+0.01(+0.74%)
Jul 28, 2022
1.280
1.350
1.240
1.350
658,230
+0.05(+3.85%)
Jul 27, 2022
1.250
1.335
1.220
1.300
577,390
+0.06(+4.84%)
Jul 26, 2022
1.220
1.250
1.170
1.240
420,133
+0.04(+3.33%)
Jul 25, 2022
1.150
1.230
1.130
1.200
768,542
+0.08(+7.14%)
Jul 22, 2022
1.120
1.140
1.080
1.120
270,202
+0.00(+0.00%)
Jul 21, 2022
1.190
1.210
1.120
1.120
281,927
-0.08(-6.67%)
Jul 20, 2022
1.210
1.220
1.170
1.200
400,955
+0.02(+1.69%)
Jul 19, 2022
1.130
1.210
1.120
1.180
624,119
+0.04(+3.51%)
Jul 18, 2022
1.100
1.150
1.090
1.140
355,702
+0.07(+6.54%)
Jul 15, 2022
1.080
1.090
1.040
1.070
218,268
+0.02(+1.90%)
Jul 14, 2022
1.030
1.060
0.9700
1.050
524,623
+0.02(+1.94%)
Jul 13, 2022
1.020
1.080
1.010
1.030
526,474
-0.01(-0.96%)
Jul 12, 2022
1.110
1.120
1.040
1.040
307,232
-0.10(-8.77%)
Jul 11, 2022
1.160
1.160
1.070
1.140
339,584
-0.03(-2.56%)
Jul 08, 2022
1.190
1.200
1.140
1.170
137,518
-0.03(-2.50%)
Jul 07, 2022
1.120
1.200
1.100
1.200
471,425
+0.12(+11.11%)
Jul 06, 2022
1.110
1.140
1.030
1.080
479,175
+0.00(+0.00%)
Jul 05, 2022
1.100
1.120
1.060
1.080
444,529
-0.11(-9.24%)
Jul 04, 2022
1.130
1.220
1.100
1.190
513,557
+0.11(+10.19%)
Jun 30, 2022
1.080
0
-0.06(-5.26%)
Jun 29, 2022
1.250
1.250
1.120
1.140
666,555
-0.13(-10.24%)
Jun 28, 2022
1.290
1.290
1.200
1.270
146,262
-0.01(-0.78%)
Jun 27, 2022
1.240
1.290
1.230
1.280
256,100
+0.05(+4.07%)
Jun 24, 2022
1.130
1.250
1.130
1.230
615,140
+0.12(+10.81%)
Jun 23, 2022
1.130
1.140
1.100
1.110
286,724
-0.02(-1.77%)
Jun 22, 2022
1.130
1.160
1.120
1.130
304,503
-0.05(-4.24%)
Jun 21, 2022
1.170
1.230
1.150
1.180
266,730
+0.06(+5.36%)
Jun 20, 2022
1.140
1.150
1.100
1.120
98,977
-0.02(-1.75%)
Jun 17, 2022
1.180
1.220
1.130
1.140
407,476
-0.06(-5.00%)
Jun 16, 2022
1.190
1.200
1.110
1.200
433,483
-0.01(-0.83%)
Jun 15, 2022
1.190
1.290
1.165
1.210
332,785
+0.04(+3.42%)
Jun 14, 2022
1.230
1.300
1.160
1.170
1,554,072
-0.09(-7.14%)
Jun 13, 2022
1.210
1.270
1.150
1.260
784,135
-0.03(-2.33%)
Jun 10, 2022
1.250
1.300
1.120
1.290
404,914
+0.01(+0.78%)
Jun 09, 2022
1.420
1.450
1.250
1.280
1,225,183
-0.15(-10.49%)
Jun 08, 2022
1.460
1.510
1.380
1.430
513,257
-0.01(-0.69%)
Jun 07, 2022
1.240
1.520
1.200
1.440
808,152
+0.20(+16.13%)
Jun 06, 2022
1.250
1.260
1.220
1.240
124,424
+0.02(+1.64%)
Jun 03, 2022
1.260
1.260
1.200
1.220
223,799
-0.04(-3.17%)
Jun 02, 2022
1.160
1.260
1.150
1.260
321,134
+0.08(+6.78%)
Jun 01, 2022
1.210
1.240
1.090
1.180
801,802
-0.04(-3.28%)
May 31, 2022
1.330
1.330
1.190
1.220
358,508
-0.08(-6.15%)
May 30, 2022
1.320
1.320
1.290
1.300
115,908
+0.02(+1.17%)
May 27, 2022
1.290
1.350
1.260
1.285
341,043
+0.02(+1.98%)
May 26, 2022
1.170
1.300
1.160
1.260
706,896
+0.11(+9.57%)
May 25, 2022
1.120
1.180
1.100
1.150
383,129
+0.04(+3.60%)
May 24, 2022
1.100
1.110
1.030
1.110
413,266
+0.04(+3.74%)
May 20, 2022
1.070
0
+0.03(+2.88%)
May 19, 2022
1.070
1.090
1.030
1.040
621,061
-0.02(-1.89%)
May 18, 2022
1.170
1.170
1.030
1.060
654,215
-0.11(-9.40%)
May 17, 2022
1.110
1.170
1.080
1.170
771,727
+0.09(+8.33%)
May 16, 2022
1.140
1.180
1.060
1.080
817,806
-0.04(-3.57%)
May 13, 2022
1.130
1.210
1.110
1.120
1,068,811
+0.03(+2.75%)
May 12, 2022
1.150
1.150
1.040
1.090
1,443,201
-0.11(-9.17%)
May 11, 2022
1.200
1.320
1.170
1.200
721,937
-0.02(-1.64%)
May 10, 2022
1.300
1.330
1.160
1.220
1,844,791
-0.01(-0.81%)
May 09, 2022
1.330
1.400
1.180
1.230
1,715,558
-0.18(-12.77%)
May 06, 2022
1.360
1.445
1.250
1.410
1,018,978
+0.03(+2.17%)
May 05, 2022
1.570
1.570
1.340
1.380
643,973
-0.16(-10.39%)
May 04, 2022
1.450
1.580
1.380
1.540
564,346
+0.05(+3.36%)
May 03, 2022
1.430
1.500
1.400
1.490
382,321
+0.05(+3.47%)
May 02, 2022
1.410
1.440
1.320
1.440
968,549
+0.03(+2.13%)
Apr 29, 2022
1.550
1.570
1.400
1.410
514,479
-0.10(-6.62%)
Apr 28, 2022
1.490
1.520
1.390
1.510
950,703
+0.05(+3.42%)
Apr 27, 2022
1.530
1.560
1.450
1.460
358,930
-0.02(-1.35%)
Apr 26, 2022
1.630
1.680
1.480
1.480
480,730
-0.12(-7.50%)
Apr 25, 2022
1.520
1.600
1.470
1.600
1,006,895
-0.00(-0.31%)
Apr 22, 2022
1.690
1.710
1.580
1.605
575,526
-0.06(-3.89%)
Apr 21, 2022
1.880
1.880
1.610
1.670
949,660
-0.19(-10.22%)
Apr 20, 2022
1.790
1.870
1.730
1.860
438,641
+0.10(+5.68%)
Apr 19, 2022
1.800
1.820
1.740
1.760
537,092
-0.04(-2.22%)
Apr 18, 2022
1.860
1.930
1.800
1.800
437,110
-0.06(-3.23%)
Apr 14, 2022
1.860
0
-0.01(-0.53%)
Apr 13, 2022
1.840
1.920
1.790
1.870
1,056,245
+0.03(+1.63%)
Apr 12, 2022
1.790
1.880
1.780
1.840
611,012
+0.06(+3.37%)
Apr 11, 2022
1.850
1.885
1.775
1.780
931,091
-0.03(-1.66%)
Apr 08, 2022
1.700
1.850
1.700
1.810
1,192,590
+0.08(+4.62%)
Apr 07, 2022
1.600
1.740
1.580
1.730
1,659,374
+0.17(+10.90%)
Apr 06, 2022
1.590
1.600
1.530
1.560
552,694
-0.02(-1.27%)
Apr 05, 2022
1.590
1.690
1.570
1.580
648,171
+0.01(+0.64%)
Apr 04, 2022
1.620
1.620
1.555
1.570
283,633
-0.02(-1.26%)
Apr 01, 2022
1.600
1.620
1.545
1.590
503,519
-0.01(-0.63%)
Mar 31, 2022
1.550
1.600
1.520
1.600
1,499,647
+0.03(+1.91%)
Mar 30, 2022
1.630
1.690
1.540
1.570
820,769
+0.02(+1.29%)
Mar 29, 2022
1.510
1.710
1.400
1.550
1,272,428
+0.00(+0.00%)
Mar 28, 2022
1.550
1.590
1.510
1.550
370,980
-0.04(-2.52%)
Mar 25, 2022
1.660
1.680
1.570
1.590
649,082
-0.06(-3.64%)
Mar 24, 2022
1.620
1.650
1.570
1.650
588,086
+0.03(+1.85%)
Mar 23, 2022
1.690
1.740
1.615
1.620
694,236
-0.04(-2.41%)
Mar 22, 2022
1.680
1.700
1.610
1.660
444,248
+0.01(+0.61%)
Mar 21, 2022
1.610
1.695
1.610
1.650
726,000
+0.05(+3.12%)
Mar 18, 2022
1.650
1.690
1.555
1.600
499,939
-0.02(-1.23%)
Mar 17, 2022
1.570
1.650
1.530
1.620
786,347
+0.12(+8.00%)
Mar 16, 2022
1.590
1.630
1.450
1.500
574,978
-0.04(-2.60%)
Mar 15, 2022
1.520
1.570
1.400
1.540
793,258
+0.03(+1.99%)
Mar 14, 2022
1.600
1.610
1.470
1.510
803,168
-0.15(-9.04%)
Mar 11, 2022
1.750
1.750
1.640
1.660
510,522
-0.07(-4.05%)
Mar 10, 2022
1.800
1.830
1.720
1.730
597,431
+0.05(+2.98%)
Mar 09, 2022
1.600
1.720
1.520
1.680
1,052,869
+0.10(+6.33%)
Mar 08, 2022
1.590
1.640
1.525
1.580
1,217,615
+0.04(+2.60%)
Mar 07, 2022
1.440
1.570
1.440
1.540
965,316
+0.12(+8.45%)
Mar 04, 2022
1.440
1.500
1.370
1.420
1,043,365
-0.10(-6.58%)
Mar 03, 2022
1.590
1.590
1.515
1.520
593,330
-0.03(-1.94%)
Mar 02, 2022
1.610
1.610
1.530
1.550
1,832,257
-0.15(-8.82%)
Mar 01, 2022
1.550
1.720
1.550
1.700
998,300
+0.15(+9.68%)
Feb 28, 2022
1.470
1.560
1.470
1.550
1,994,424
+0.11(+7.64%)
Feb 25, 2022
1.370
1.440
1.340
1.440
666,799
+0.09(+6.67%)
Feb 24, 2022
1.240
1.360
1.220
1.350
616,389
+0.05(+3.85%)
Feb 23, 2022
1.300
1.330
1.250
1.300
430,676
+0.03(+2.36%)
Feb 22, 2022
1.240
1.290
1.220
1.270
300,479
-0.02(-1.55%)
Feb 18, 2022
1.290
0
+0.01(+0.78%)
Feb 17, 2022
1.310
1.340
1.260
1.280
298,369
-0.04(-3.03%)
Feb 16, 2022
1.330
1.350
1.290
1.320
282,930
-0.03(-2.22%)
Feb 15, 2022
1.360
1.380
1.320
1.350
317,367
+0.00(+0.00%)
Feb 14, 2022
1.330
1.400
1.300
1.350
341,437
-0.01(-0.74%)
Feb 11, 2022
1.390
1.390
1.280
1.360
314,699
-0.01(-0.73%)
Feb 10, 2022
1.380
1.420
1.300
1.370
716,795
-0.01(-0.72%)
Feb 09, 2022
1.400
1.440
1.330
1.380
921,623
+0.03(+2.22%)
Feb 08, 2022
1.350
1.415
1.340
1.350
332,864
-0.01(-0.74%)
Feb 07, 2022
1.360
1.380
1.310
1.360
235,495
+0.01(+0.74%)
Feb 04, 2022
1.230
1.350
1.230
1.350
1,239,020
+0.10(+8.00%)
Feb 03, 2022
1.280
1.240
1.250
616,923
-0.05(-3.85%)
Feb 02, 2022
1.410
1.410
1.280
1.300
636,067
-0.08(-5.80%)
Feb 01, 2022
1.450
1.450
1.340
1.380
781,647
-0.03(-2.13%)
Jan 31, 2022
1.380
1.450
1.280
1.410
668,976
+0.08(+6.02%)
Jan 28, 2022
1.200
1.380
1.160
1.330
1,090,476
+0.10(+8.13%)
Jan 27, 2022
1.300
1.360
1.210
1.230
836,929
-0.13(-9.56%)
Jan 26, 2022
1.470
1.490
1.340
1.360
835,904
-0.02(-1.45%)
Jan 25, 2022
1.360
1.440
1.280
1.380
450,796
-0.02(-1.43%)
Jan 24, 2022
1.120
1.450
1.120
1.400
1,187,712
+0.10(+7.69%)
Jan 21, 2022
1.310
1.340
1.230
1.300
955,776
-0.07(-5.11%)
Jan 20, 2022
1.420
1.540
1.330
1.370
613,094
-0.01(-0.72%)
Jan 19, 2022
1.430
1.490
1.355
1.380
574,207
-0.03(-2.13%)
Jan 18, 2022
1.520
1.540
1.370
1.410
680,048
-0.15(-9.62%)
Jan 17, 2022
1.580
1.630
1.520
1.560
175,724
+0.00(+0.00%)
Jan 14, 2022
1.540
1.620
1.480
1.560
581,651
+0.01(+0.65%)
Jan 13, 2022
1.650
1.670
1.520
1.550
606,938
-0.12(-7.19%)
Jan 12, 2022
1.630
1.670
1.590
1.670
720,116
+0.01(+0.60%)
Jan 11, 2022
1.700
1.740
1.630
1.660
280,319
-0.01(-0.60%)
Jan 10, 2022
1.780
1.780
1.650
1.670
387,422
-0.04(-2.34%)
Jan 07, 2022
1.690
1.760
1.630
1.710
292,389
+0.01(+0.59%)
Jan 06, 2022
1.860
1.860
1.680
1.700
452,795
-0.15(-8.11%)
Jan 05, 2022
1.820
1.940
1.800
1.850
856,240
+0.07(+3.93%)
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.