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
Natural Gas ETF FT
(NY:
FCG
)
26.46
-0.10 (-0.38%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 7, 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
8.088
8.088
8.088
631,292
-0.09(-1.12%)
Dec 30, 2020
7.941
8.216
7.941
8.180
631,292
+0.26(+3.24%)
Dec 29, 2020
8.061
8.102
7.904
7.923
778,533
-0.06(-0.80%)
Dec 28, 2020
8.244
8.253
7.978
7.987
765,618
-0.23(-2.79%)
Dec 24, 2020
8.372
8.372
8.125
8.216
499,883
-0.12(-1.44%)
Dec 23, 2020
8.047
8.454
8.047
8.336
1,024,091
+0.39(+4.88%)
Dec 22, 2020
8.084
8.147
7.939
7.948
978,123
-0.18(-2.22%)
Dec 21, 2020
7.921
8.210
7.849
8.129
1,156,165
-0.19(-2.28%)
Dec 18, 2020
8.435
8.480
8.255
8.318
945,602
-0.11(-1.28%)
Dec 17, 2020
8.517
8.526
8.336
8.426
1,096,967
-0.02(-0.21%)
Dec 16, 2020
8.571
8.571
8.404
8.444
1,019,659
-0.10(-1.16%)
Dec 15, 2020
8.444
8.562
8.264
8.544
1,214,275
+0.19(+2.27%)
Dec 14, 2020
8.859
8.923
8.336
8.354
1,325,190
-0.33(-3.84%)
Dec 11, 2020
8.832
8.832
8.547
8.688
1,266,936
-0.19(-2.13%)
Dec 10, 2020
8.363
8.904
8.345
8.877
1,527,815
+0.52(+6.26%)
Dec 09, 2020
8.417
8.661
8.183
8.354
1,791,227
+0.05(+0.54%)
Dec 08, 2020
8.120
8.408
8.056
8.309
1,648,875
+0.14(+1.77%)
Dec 07, 2020
8.300
8.318
8.093
8.165
1,347,020
-0.24(-2.90%)
Dec 04, 2020
7.921
8.408
7.921
8.408
1,386,425
+0.62(+8.00%)
Dec 03, 2020
7.632
7.867
7.515
7.786
1,047,979
+0.19(+2.49%)
Dec 02, 2020
7.317
7.786
7.272
7.596
1,787,195
+0.24(+3.31%)
Dec 01, 2020
7.569
7.641
7.317
7.353
920,578
-0.03(-0.37%)
Nov 30, 2020
7.813
7.831
7.366
7.380
1,085,927
-0.50(-6.30%)
Nov 27, 2020
7.939
8.029
7.804
7.876
617,506
-0.12(-1.47%)
Nov 25, 2020
7.993
8.101
7.818
7.993
1,125,611
-0.10(-1.23%)
Nov 24, 2020
7.894
8.147
7.894
8.093
1,132,202
+0.42(+5.53%)
Nov 23, 2020
7.199
7.678
7.199
7.668
2,106,956
+0.59(+8.28%)
Nov 20, 2020
7.118
7.172
7.028
7.082
457,116
-0.05(-0.76%)
Nov 19, 2020
6.893
7.145
6.838
7.136
817,831
+0.20(+2.86%)
Nov 18, 2020
7.064
7.299
6.929
6.938
1,982,912
-0.06(-0.90%)
Nov 17, 2020
6.757
7.010
6.676
7.001
682,628
+0.15(+2.24%)
Nov 16, 2020
6.748
6.848
6.649
6.848
941,186
+0.34(+5.27%)
Nov 13, 2020
6.252
6.523
6.252
6.505
621,607
+0.32(+5.26%)
Nov 12, 2020
6.342
6.469
6.135
6.180
605,926
-0.26(-4.06%)
Nov 11, 2020
6.577
6.590
6.378
6.442
628,715
-0.04(-0.56%)
Nov 10, 2020
6.270
6.496
6.135
6.478
690,711
+0.29(+4.66%)
Nov 09, 2020
5.918
6.324
5.918
6.189
1,413,504
+0.78(+14.33%)
Nov 06, 2020
5.584
5.675
5.404
5.413
966,108
-0.19(-3.38%)
Nov 05, 2020
5.575
5.742
5.548
5.603
506,367
+0.05(+0.81%)
Nov 04, 2020
5.566
5.675
5.413
5.557
499,193
+0.00(+0.00%)
Nov 03, 2020
5.756
5.783
5.521
5.557
739,666
-0.07(-1.28%)
Nov 02, 2020
5.512
5.684
5.359
5.630
670,784
+0.14(+2.63%)
Oct 30, 2020
5.476
5.512
5.323
5.485
680,908
-0.03(-0.49%)
Oct 29, 2020
5.305
5.521
5.215
5.512
1,654,735
+0.11(+2.00%)
Oct 28, 2020
5.566
5.566
5.391
5.404
1,321,960
-0.31(-5.37%)
Oct 27, 2020
5.774
5.774
5.675
5.711
826,043
-0.06(-1.09%)
Oct 26, 2020
5.972
5.976
5.702
5.774
646,900
-0.32(-5.19%)
Oct 23, 2020
6.090
6.162
6.018
6.090
720,701
+0.01(+0.15%)
Oct 22, 2020
5.747
6.081
5.738
6.081
660,582
+0.35(+6.14%)
Oct 21, 2020
5.855
5.909
5.729
5.729
431,607
-0.14(-2.46%)
Oct 20, 2020
5.774
5.945
5.720
5.873
580,263
+0.13(+2.20%)
Oct 19, 2020
5.891
5.927
5.747
5.747
281,882
-0.10(-1.70%)
Oct 16, 2020
5.999
6.018
5.837
5.846
548,562
-0.18(-2.99%)
Oct 15, 2020
5.801
6.027
5.756
6.027
443,981
+0.12(+1.98%)
Oct 14, 2020
5.864
6.117
5.864
5.909
496,919
+0.05(+0.77%)
Oct 13, 2020
6.027
6.045
5.864
5.864
673,683
-0.12(-1.96%)
Oct 12, 2020
5.945
6.008
5.846
5.981
464,623
+0.03(+0.45%)
Oct 09, 2020
6.090
6.144
5.900
5.954
630,364
-0.08(-1.35%)
Oct 08, 2020
5.819
6.045
5.774
6.036
683,529
+0.27(+4.69%)
Oct 07, 2020
5.639
5.774
5.621
5.765
768,880
+0.17(+3.06%)
Oct 06, 2020
5.819
5.918
5.566
5.593
896,656
-0.15(-2.67%)
Oct 05, 2020
5.566
5.747
5.530
5.747
473,023
+0.29(+5.29%)
Oct 02, 2020
5.188
5.512
5.134
5.458
630,032
+0.12(+2.20%)
Oct 01, 2020
5.458
5.485
5.314
5.341
426,265
-0.14(-2.63%)
Sep 30, 2020
5.548
5.652
5.463
5.485
410,089
-0.06(-1.14%)
Sep 29, 2020
5.675
5.675
5.404
5.548
408,711
-0.14(-2.38%)
Sep 28, 2020
5.584
5.747
5.539
5.684
499,902
+0.17(+3.11%)
Sep 25, 2020
5.539
5.593
5.445
5.512
466,538
-0.07(-1.29%)
Sep 24, 2020
5.530
5.729
5.400
5.584
635,474
+0.05(+0.86%)
Sep 23, 2020
5.858
5.929
5.537
5.537
330,970
-0.29(-5.05%)
Sep 22, 2020
5.876
6.018
5.805
5.831
352,707
-0.04(-0.76%)
Sep 21, 2020
5.911
5.911
5.769
5.876
440,454
-0.22(-3.66%)
Sep 18, 2020
6.090
6.174
6.018
6.098
466,920
+0.00(+0.00%)
Sep 17, 2020
5.983
6.107
5.902
6.098
516,921
+0.00(+0.00%)
Sep 16, 2020
5.867
6.214
5.831
6.098
611,353
+0.29(+5.07%)
Sep 15, 2020
5.876
5.935
5.786
5.804
422,985
-0.03(-0.46%)
Sep 14, 2020
5.733
5.876
5.653
5.831
699,453
+0.14(+2.51%)
Sep 11, 2020
5.769
5.795
5.635
5.688
779,622
-0.03(-0.47%)
Sep 10, 2020
6.098
6.098
5.715
5.715
761,703
-0.38(-6.29%)
Sep 09, 2020
6.107
6.147
5.991
6.098
396,406
+0.11(+1.79%)
Sep 08, 2020
6.304
6.304
5.969
5.991
963,719
-0.42(-6.54%)
Sep 04, 2020
6.473
6.526
6.268
6.410
614,859
+0.02(+0.28%)
Sep 03, 2020
6.437
6.562
6.366
6.393
539,045
-0.06(-0.97%)
Sep 02, 2020
6.642
6.642
6.446
6.455
1,539,549
-0.21(-3.21%)
Sep 01, 2020
6.660
6.707
6.589
6.669
225,565
-0.04(-0.53%)
Aug 31, 2020
6.874
6.874
6.678
6.705
635,831
-0.19(-2.72%)
Aug 28, 2020
6.847
6.910
6.776
6.892
306,981
+0.06(+0.91%)
Aug 27, 2020
6.758
6.847
6.696
6.830
401,906
+0.11(+1.59%)
Aug 26, 2020
6.963
6.963
6.705
6.723
507,366
-0.24(-3.46%)
Aug 25, 2020
6.981
7.044
6.856
6.963
771,579
+0.04(+0.51%)
Aug 24, 2020
6.794
6.972
6.723
6.928
1,469,300
+0.19(+2.78%)
Aug 21, 2020
6.812
6.847
6.700
6.740
786,015
-0.13(-1.95%)
Aug 20, 2020
6.999
7.008
6.865
6.874
1,438,715
-0.21(-3.02%)
Aug 19, 2020
7.177
7.222
7.066
7.088
767,026
-0.07(-1.00%)
Aug 18, 2020
7.293
7.320
7.137
7.159
678,094
-0.15(-2.07%)
Aug 17, 2020
7.436
7.436
7.222
7.311
709,609
-0.09(-1.20%)
Aug 14, 2020
7.222
7.414
7.222
7.400
1,023,681
+0.13(+1.84%)
Aug 13, 2020
7.427
7.449
7.226
7.266
1,212,731
-0.16(-2.16%)
Aug 12, 2020
7.463
7.498
7.333
7.427
750,046
+0.13(+1.83%)
Aug 11, 2020
7.641
7.708
7.262
7.293
946,075
-0.19(-2.50%)
Aug 10, 2020
7.249
7.507
7.222
7.480
1,297,912
+0.29(+4.09%)
Aug 07, 2020
7.070
7.208
6.990
7.186
929,467
+0.07(+1.00%)
Aug 06, 2020
7.133
7.186
7.066
7.115
1,460,086
-0.01(-0.13%)
Aug 05, 2020
7.061
7.177
7.008
7.124
1,327,558
+0.22(+3.23%)
Aug 04, 2020
6.687
6.950
6.660
6.901
916,699
+0.19(+2.79%)
Aug 03, 2020
6.678
6.794
6.580
6.714
1,104,554
+0.09(+1.35%)
Jul 31, 2020
6.642
6.669
6.500
6.624
989,585
-0.04(-0.67%)
Jul 30, 2020
6.687
6.727
6.527
6.669
1,660,807
-0.15(-2.22%)
Jul 29, 2020
6.642
6.821
6.571
6.821
1,112,387
+0.21(+3.10%)
Jul 28, 2020
6.696
6.789
6.607
6.616
882,938
-0.12(-1.72%)
Jul 27, 2020
6.901
6.901
6.678
6.731
986,301
-0.12(-1.82%)
Jul 24, 2020
6.883
7.026
6.852
6.856
1,769,655
-0.04(-0.65%)
Jul 23, 2020
6.910
6.994
6.821
6.901
2,022,549
-0.03(-0.39%)
Jul 22, 2020
6.919
6.959
6.776
6.928
714,191
-0.11(-1.52%)
Jul 21, 2020
6.696
7.079
6.678
7.035
1,465,383
+0.52(+7.93%)
Jul 20, 2020
6.526
6.651
6.491
6.517
967,838
-0.01(-0.14%)
Jul 17, 2020
6.660
6.812
6.500
6.526
920,270
-0.12(-1.74%)
Jul 16, 2020
6.607
6.803
6.526
6.642
559,777
-0.05(-0.80%)
Jul 15, 2020
6.616
6.714
6.491
6.696
921,748
+0.24(+3.73%)
Jul 14, 2020
6.161
6.464
6.090
6.455
838,621
+0.27(+4.32%)
Jul 13, 2020
6.402
6.428
6.188
6.188
1,305,865
-0.15(-2.39%)
Jul 10, 2020
6.081
6.348
6.063
6.339
634,375
+0.21(+3.34%)
Jul 09, 2020
6.473
6.517
6.125
6.134
1,466,094
-0.36(-5.49%)
Jul 08, 2020
6.517
6.607
6.384
6.491
1,469,609
+0.00(+0.00%)
Jul 07, 2020
6.616
6.665
6.491
6.491
1,999,363
-0.19(-2.80%)
Jul 06, 2020
6.856
6.865
6.589
6.678
1,017,575
-0.02(-0.27%)
Jul 02, 2020
6.687
6.776
6.617
6.696
1,342,327
+0.18(+2.74%)
Jul 01, 2020
6.687
6.803
6.490
6.517
1,673,232
-0.15(-2.27%)
Jun 30, 2020
6.482
6.691
6.397
6.669
1,134,745
+0.13(+2.05%)
Jun 29, 2020
6.473
6.580
6.357
6.535
997,482
+0.14(+2.23%)
Jun 26, 2020
6.731
6.731
6.366
6.393
1,154,796
-0.38(-5.66%)
Jun 25, 2020
6.562
6.856
6.491
6.776
897,020
+0.14(+2.11%)
Jun 24, 2020
7.070
7.070
6.610
6.636
1,641,491
-0.53(-7.41%)
Jun 23, 2020
7.300
7.371
7.132
7.167
904,664
-0.04(-0.61%)
Jun 22, 2020
7.194
7.264
7.062
7.211
1,137,020
-0.02(-0.24%)
Jun 19, 2020
7.618
7.618
7.216
7.229
1,593,767
-0.19(-2.51%)
Jun 18, 2020
7.273
7.645
7.256
7.415
740,623
+0.01(+0.12%)
Jun 17, 2020
7.733
7.733
7.406
7.406
932,467
-0.31(-4.01%)
Jun 16, 2020
7.937
7.981
7.530
7.716
3,329,954
+0.15(+1.99%)
Jun 15, 2020
7.079
7.663
6.964
7.565
2,986,719
+0.12(+1.66%)
Jun 12, 2020
7.627
7.671
7.202
7.441
1,326,482
+0.27(+3.83%)
Jun 11, 2020
7.185
7.636
7.079
7.167
1,822,538
-0.73(-9.29%)
Jun 10, 2020
8.370
8.370
7.857
7.901
2,996,588
-0.62(-7.27%)
Jun 09, 2020
8.742
8.742
8.362
8.521
3,015,246
-0.65(-7.14%)
Jun 08, 2020
8.539
9.184
8.415
9.176
3,226,691
+1.08(+13.33%)
Jun 05, 2020
7.601
8.114
7.601
8.096
2,175,806
+0.87(+12.00%)
Jun 04, 2020
7.052
7.256
6.981
7.229
966,218
+0.10(+1.36%)
Jun 03, 2020
7.096
7.141
6.990
7.132
1,055,091
+0.13(+1.90%)
Jun 02, 2020
6.778
6.999
6.778
6.999
911,553
+0.26(+3.81%)
Jun 01, 2020
6.548
6.800
6.433
6.742
706,292
+0.19(+2.83%)
May 29, 2020
6.698
6.698
6.468
6.557
1,065,751
-0.16(-2.37%)
May 28, 2020
6.955
7.030
6.676
6.716
886,060
-0.29(-4.17%)
May 27, 2020
7.105
7.105
6.725
7.008
1,374,957
+0.01(+0.13%)
May 26, 2020
6.902
7.070
6.804
6.999
1,139,671
+0.27(+4.08%)
May 22, 2020
6.627
6.738
6.503
6.725
760,040
+0.04(+0.66%)
May 21, 2020
6.742
6.813
6.557
6.680
869,275
+0.00(+0.00%)
May 20, 2020
6.636
6.822
6.592
6.680
997,721
+0.19(+3.00%)
May 19, 2020
6.680
6.680
6.472
6.486
909,239
-0.14(-2.14%)
May 18, 2020
6.441
6.649
6.397
6.627
1,419,293
+0.57(+9.34%)
May 15, 2020
5.946
6.167
5.893
6.061
1,265,679
+0.12(+2.09%)
May 14, 2020
5.840
6.074
5.592
5.937
1,688,985
-0.03(-0.45%)
May 13, 2020
6.371
6.371
5.840
5.964
1,590,338
-0.41(-6.39%)
May 12, 2020
6.477
6.627
6.362
6.371
980,177
-0.03(-0.42%)
May 11, 2020
6.503
6.627
6.397
6.397
929,995
-0.17(-2.56%)
May 08, 2020
6.362
6.574
6.326
6.565
1,071,628
+0.33(+5.25%)
May 07, 2020
6.353
6.468
6.189
6.238
1,074,524
+0.05(+0.86%)
May 06, 2020
6.424
6.503
6.167
6.185
1,532,731
-0.21(-3.32%)
May 05, 2020
6.857
6.884
6.357
6.397
1,698,071
-0.10(-1.50%)
May 04, 2020
6.150
6.503
6.052
6.495
1,164,547
+0.21(+3.38%)
May 01, 2020
6.627
6.707
6.195
6.282
1,566,304
-0.50(-7.43%)
Apr 30, 2020
6.725
6.915
6.397
6.787
2,448,205
+0.16(+2.40%)
Apr 29, 2020
6.114
6.671
6.114
6.627
1,799,402
+0.66(+11.13%)
Apr 28, 2020
6.052
6.105
5.796
5.964
1,136,034
+0.00(+0.00%)
Apr 27, 2020
5.796
6.015
5.521
5.964
1,230,381
+0.04(+0.75%)
Apr 24, 2020
6.017
6.136
5.707
5.919
1,351,685
+0.09(+1.52%)
Apr 23, 2020
5.804
6.052
5.699
5.831
2,044,177
+0.21(+3.78%)
Apr 22, 2020
5.707
5.822
5.517
5.619
2,977,446
+0.12(+2.25%)
Apr 21, 2020
5.229
5.548
5.229
5.495
6,073,432
+0.13(+2.48%)
Apr 20, 2020
4.831
5.473
4.831
5.362
2,161,883
+0.21(+4.12%)
Apr 17, 2020
4.822
5.159
4.822
5.150
1,184,984
+0.38(+7.98%)
Apr 16, 2020
4.955
4.955
4.762
4.769
506,661
-0.18(-3.58%)
Apr 15, 2020
4.796
4.955
4.650
4.946
1,009,645
-0.10(-1.93%)
Apr 14, 2020
5.061
5.110
4.915
5.043
1,329,214
-0.02(-0.35%)
Apr 13, 2020
5.070
5.176
4.906
5.061
2,819,563
+0.16(+3.25%)
Apr 09, 2020
5.035
5.397
4.645
4.902
3,588,633
+0.11(+2.21%)
Apr 08, 2020
4.521
4.805
4.451
4.796
2,693,942
+0.39(+8.84%)
Apr 07, 2020
4.415
4.636
4.362
4.406
2,016,846
+0.17(+3.97%)
Apr 06, 2020
4.114
4.256
4.007
4.238
1,067,394
+0.16(+3.90%)
Apr 03, 2020
4.035
4.088
3.787
4.079
635,721
+0.22(+5.73%)
Apr 02, 2020
3.716
4.159
3.637
3.858
1,344,662
+0.30(+8.46%)
Apr 01, 2020
3.539
3.681
3.464
3.557
773,218
-0.12(-3.13%)
Mar 31, 2020
3.610
3.721
3.566
3.672
485,886
+0.19(+5.33%)
Mar 30, 2020
3.495
3.526
3.300
3.486
986,574
-0.02(-0.50%)
Mar 27, 2020
3.699
3.699
3.504
3.504
1,245,674
-0.28(-7.48%)
Mar 26, 2020
3.902
4.057
3.703
3.787
2,203,904
-0.06(-1.43%)
Mar 25, 2020
3.842
4.060
3.641
3.842
2,519,036
+0.01(+0.23%)
Mar 24, 2020
3.606
3.842
3.449
3.833
2,398,267
+0.41(+11.99%)
Mar 23, 2020
3.685
3.711
3.362
3.423
1,007,668
-0.24(-6.67%)
Mar 20, 2020
3.825
3.938
3.598
3.667
1,554,858
-0.07(-1.87%)
Mar 19, 2020
3.536
3.768
3.432
3.737
2,310,132
+0.24(+7.00%)
Mar 18, 2020
3.606
3.781
3.318
3.493
2,755,962
-0.38(-9.71%)
Mar 17, 2020
4.052
4.060
3.812
3.868
1,693,889
-0.12(-3.06%)
Mar 16, 2020
3.833
4.429
3.720
3.991
1,935,181
-0.25(-5.97%)
Mar 13, 2020
3.982
4.392
3.624
4.244
4,884,801
+0.54(+14.62%)
Mar 12, 2020
3.606
3.938
3.563
3.702
3,033,439
-0.24(-6.19%)
Mar 11, 2020
4.113
4.235
3.868
3.947
8,421,682
-0.35(-8.13%)
Mar 10, 2020
4.366
4.480
3.746
4.296
12,863,578
+0.25(+6.26%)
Mar 09, 2020
4.392
4.645
4.043
4.043
4,133,662
-1.62(-28.55%)
Mar 06, 2020
5.964
6.069
5.588
5.658
1,135,251
-0.59(-9.37%)
Mar 05, 2020
6.339
6.409
6.174
6.243
783,620
-0.23(-3.51%)
Mar 04, 2020
6.619
6.654
6.353
6.470
772,982
+0.02(+0.27%)
Mar 03, 2020
6.689
6.793
6.339
6.453
2,014,679
-0.24(-3.52%)
Mar 02, 2020
6.828
6.828
6.453
6.689
1,538,679
+0.04(+0.66%)
Feb 28, 2020
6.165
6.654
6.086
6.645
2,017,640
+0.23(+3.54%)
Feb 27, 2020
6.444
6.706
6.208
6.418
1,485,273
-0.42(-6.13%)
Feb 26, 2020
7.239
7.291
6.824
6.837
1,539,124
-0.38(-5.21%)
Feb 25, 2020
7.675
7.675
7.111
7.213
1,575,196
-0.43(-5.60%)
Feb 24, 2020
7.754
7.754
7.544
7.640
964,550
-0.42(-5.20%)
Feb 21, 2020
8.129
8.164
7.955
8.060
742,214
-0.18(-2.22%)
Feb 20, 2020
8.304
8.412
8.243
8.243
764,365
+0.00(+0.00%)
Feb 19, 2020
8.138
8.291
8.095
8.243
539,567
+0.20(+2.50%)
Feb 18, 2020
7.998
8.068
7.937
8.042
479,253
-0.01(-0.11%)
Feb 14, 2020
8.252
8.252
8.015
8.051
798,787
-0.14(-1.71%)
Feb 13, 2020
8.208
8.365
8.143
8.191
629,101
-0.06(-0.74%)
Feb 12, 2020
8.278
8.431
8.173
8.252
503,221
+0.11(+1.39%)
Feb 11, 2020
8.234
8.283
8.121
8.138
776,231
+0.04(+0.54%)
Feb 10, 2020
8.287
8.287
8.060
8.095
843,924
-0.26(-3.13%)
Feb 07, 2020
8.426
8.426
8.300
8.357
1,144,299
-0.16(-1.85%)
Feb 06, 2020
8.688
8.688
8.461
8.514
398,497
-0.16(-1.81%)
Feb 05, 2020
8.383
8.730
8.383
8.671
653,775
+0.44(+5.30%)
Feb 04, 2020
8.391
8.409
8.208
8.234
528,924
+0.03(+0.32%)
Feb 03, 2020
8.322
8.393
8.199
8.208
609,375
-0.11(-1.36%)
Jan 31, 2020
8.391
8.400
8.216
8.322
810,354
-0.18(-2.16%)
Jan 30, 2020
8.374
8.514
8.322
8.505
792,091
-0.02(-0.20%)
Jan 29, 2020
8.776
8.828
8.522
8.522
600,624
-0.18(-2.11%)
Jan 28, 2020
8.688
8.767
8.592
8.706
603,038
+0.07(+0.81%)
Jan 27, 2020
8.680
8.767
8.592
8.636
976,815
-0.28(-3.13%)
Jan 24, 2020
9.099
9.099
8.776
8.915
554,055
-0.24(-2.58%)
Jan 23, 2020
9.169
9.225
9.011
9.151
574,072
-0.12(-1.32%)
Jan 22, 2020
9.465
9.465
9.256
9.273
957,232
-0.23(-2.39%)
Jan 21, 2020
9.815
9.858
9.500
9.500
468,420
-0.44(-4.39%)
Jan 17, 2020
10.20
10.20
9.920
9.937
558,292
-0.18(-1.81%)
Jan 16, 2020
10.22
10.36
10.11
10.12
695,468
-0.04(-0.43%)
Jan 15, 2020
10.19
10.21
10.08
10.16
684,535
-0.08(-0.77%)
Jan 14, 2020
10.10
10.31
10.06
10.24
415,883
+0.13(+1.30%)
Jan 13, 2020
10.19
10.19
9.989
10.11
672,558
-0.13(-1.28%)
Jan 10, 2020
10.29
10.29
10.15
10.24
386,624
-0.09(-0.85%)
Jan 09, 2020
10.43
10.43
10.10
10.33
449,720
-0.12(-1.17%)
Jan 08, 2020
10.85
10.88
10.36
10.45
646,861
-0.43(-3.93%)
Jan 07, 2020
10.71
10.88
10.67
10.88
226,200
+0.17(+1.63%)
Jan 06, 2020
10.71
10.76
10.61
10.71
360,374
+0.10(+0.99%)
Jan 03, 2020
10.70
10.74
10.50
10.60
735,113
+0.22(+2.10%)
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.