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
Orange ADR
(NY:
ORAN
)
10.88
-0.53 (-4.65%)
Official Closing Price
Updated: 7:00 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, 2021
8.923
8.948
8.864
8.914
1,888,428
-0.08(-0.94%)
Dec 30, 2021
9.016
9.033
8.973
8.999
877,945
-0.01(-0.09%)
Dec 29, 2021
9.007
9.041
9.003
9.007
817,427
+0.01(+0.09%)
Dec 28, 2021
8.999
9.024
8.973
8.999
964,424
+0.02(+0.19%)
Dec 27, 2021
8.948
8.999
8.931
8.982
981,343
+0.07(+0.76%)
Dec 23, 2021
8.956
8.990
8.914
8.914
1,685,053
-0.06(-0.66%)
Dec 22, 2021
8.880
8.973
8.872
8.973
1,716,906
+0.08(+0.85%)
Dec 21, 2021
8.830
8.906
8.817
8.897
4,973,141
+0.10(+1.15%)
Dec 20, 2021
8.737
8.813
8.711
8.796
2,216,436
-0.03(-0.29%)
Dec 17, 2021
8.813
8.847
8.796
8.821
1,861,388
+0.05(+0.58%)
Dec 16, 2021
8.728
8.787
8.728
8.771
1,130,308
+0.08(+0.87%)
Dec 15, 2021
8.686
8.720
8.635
8.695
1,782,968
-0.02(-0.19%)
Dec 14, 2021
8.695
8.762
8.695
8.711
2,090,442
+0.08(+0.98%)
Dec 13, 2021
8.526
8.627
8.500
8.627
1,791,559
+0.14(+1.69%)
Dec 10, 2021
8.449
8.509
8.433
8.483
1,561,384
+0.11(+1.31%)
Dec 09, 2021
8.466
8.466
8.323
8.373
1,950,722
-0.09(-1.12%)
Dec 08, 2021
8.468
8.501
8.452
8.468
1,422,973
+0.03(+0.39%)
Dec 07, 2021
8.526
8.534
8.427
8.436
1,307,455
-0.03(-0.39%)
Dec 06, 2021
8.476
8.558
8.432
8.468
1,778,936
+0.02(+0.29%)
Dec 03, 2021
8.419
8.444
8.403
8.444
1,827,852
-0.11(-1.34%)
Dec 02, 2021
8.583
8.615
8.542
8.558
1,756,628
-0.16(-1.78%)
Dec 01, 2021
8.885
8.897
8.714
8.714
1,417,852
-0.05(-0.56%)
Nov 30, 2021
8.820
8.820
8.763
8.763
1,986,026
-0.06(-0.65%)
Nov 29, 2021
8.861
8.877
8.795
8.820
1,475,552
-0.07(-0.74%)
Nov 26, 2021
8.902
8.946
8.869
8.885
1,316,949
-0.18(-1.98%)
Nov 24, 2021
9.073
9.122
9.041
9.065
658,866
-0.09(-0.98%)
Nov 23, 2021
9.090
9.163
9.073
9.155
984,181
+0.12(+1.36%)
Nov 22, 2021
9.000
9.090
8.975
9.032
827,800
+0.12(+1.38%)
Nov 19, 2021
8.967
8.967
8.885
8.910
2,933,396
-0.17(-1.89%)
Nov 18, 2021
9.098
9.090
9.065
9.081
1,758,351
+0.04(+0.45%)
Nov 17, 2021
9.040
9.065
9.018
9.040
1,435,141
-0.04(-0.45%)
Nov 16, 2021
9.188
9.198
9.073
9.081
841,614
-0.09(-0.98%)
Nov 15, 2021
9.228
9.237
9.171
9.171
562,320
-0.06(-0.62%)
Nov 12, 2021
9.228
9.237
9.208
9.228
1,079,092
-0.02(-0.18%)
Nov 11, 2021
9.245
9.278
9.220
9.245
1,542,081
+0.00(+0.00%)
Nov 10, 2021
9.302
9.237
9.245
672,775
+0.04(+0.44%)
Nov 09, 2021
9.179
9.220
9.147
9.204
1,694,379
+0.09(+0.99%)
Nov 08, 2021
9.122
9.126
9.094
9.114
547,370
+0.01(+0.09%)
Nov 05, 2021
9.049
9.130
9.049
9.106
1,250,220
+0.12(+1.36%)
Nov 04, 2021
8.991
8.991
8.934
8.983
896,099
-0.08(-0.90%)
Nov 03, 2021
9.000
9.098
8.992
9.065
1,102,825
+0.02(+0.18%)
Nov 02, 2021
9.073
9.073
9.004
9.049
787,275
-0.03(-0.36%)
Nov 01, 2021
9.065
9.098
9.049
9.081
1,338,059
+0.16(+1.83%)
Oct 29, 2021
8.942
8.967
8.910
8.918
544,539
-0.12(-1.36%)
Oct 28, 2021
9.016
9.040
8.975
9.040
890,369
+0.03(+0.36%)
Oct 27, 2021
9.016
9.049
8.975
9.008
1,022,774
+0.04(+0.46%)
Oct 26, 2021
8.893
9.008
8.967
1,590,824
-0.15(-1.61%)
Oct 25, 2021
9.139
9.139
9.098
9.114
730,509
-0.11(-1.15%)
Oct 22, 2021
9.220
9.261
9.188
9.220
651,549
+0.07(+0.80%)
Oct 21, 2021
9.188
9.217
9.143
9.147
747,947
+0.02(+0.18%)
Oct 20, 2021
9.073
9.147
9.065
9.130
659,847
+0.15(+1.64%)
Oct 19, 2021
8.975
9.016
8.975
8.983
640,546
-0.04(-0.45%)
Oct 18, 2021
9.016
9.032
8.967
9.024
685,035
-0.03(-0.36%)
Oct 15, 2021
9.049
9.106
9.032
9.057
600,707
+0.05(+0.54%)
Oct 14, 2021
9.008
9.032
8.983
9.008
709,196
+0.06(+0.64%)
Oct 13, 2021
8.910
8.951
8.877
8.951
592,434
+0.04(+0.46%)
Oct 12, 2021
8.910
8.934
8.869
8.910
557,713
-0.01(-0.09%)
Oct 11, 2021
8.951
8.967
8.910
8.918
638,577
-0.03(-0.37%)
Oct 08, 2021
8.959
8.983
8.934
8.951
467,182
+0.03(+0.37%)
Oct 07, 2021
8.975
9.000
8.902
8.918
1,041,068
+0.02(+0.28%)
Oct 06, 2021
8.877
8.893
8.812
8.893
820,231
-0.02(-0.27%)
Oct 05, 2021
8.959
8.965
8.910
8.918
1,055,960
-0.02(-0.18%)
Oct 04, 2021
8.861
8.959
8.861
8.934
1,294,450
+0.12(+1.39%)
Oct 01, 2021
8.828
8.844
8.771
8.812
1,289,483
-0.04(-0.46%)
Sep 30, 2021
8.877
8.889
8.820
8.852
1,196,827
-0.06(-0.64%)
Sep 29, 2021
8.942
8.967
8.893
8.910
2,252,633
-0.08(-0.91%)
Sep 28, 2021
9.073
9.073
8.991
8.991
607,219
-0.08(-0.90%)
Sep 27, 2021
9.081
9.106
9.049
9.073
665,836
+0.12(+1.37%)
Sep 24, 2021
8.951
8.975
8.942
8.951
728,894
-0.03(-0.36%)
Sep 23, 2021
8.991
9.000
8.967
8.983
778,132
+0.00(+0.00%)
Sep 22, 2021
9.008
9.036
8.967
8.983
957,632
+0.07(+0.83%)
Sep 21, 2021
8.951
8.975
8.902
8.910
767,366
-0.01(-0.09%)
Sep 20, 2021
8.877
8.918
8.844
8.918
1,221,944
-0.08(-0.91%)
Sep 17, 2021
9.081
9.090
8.983
9.000
1,255,205
-0.01(-0.09%)
Sep 16, 2021
9.024
9.024
8.967
9.008
1,353,028
-0.07(-0.81%)
Sep 15, 2021
9.081
9.106
9.040
9.081
705,568
+0.01(+0.09%)
Sep 14, 2021
9.139
9.147
9.057
9.073
700,735
-0.02(-0.27%)
Sep 13, 2021
9.073
9.130
9.073
9.098
617,715
+0.08(+0.91%)
Sep 10, 2021
9.073
9.081
9.016
9.016
809,302
-0.11(-1.25%)
Sep 09, 2021
9.155
9.188
9.130
9.130
746,564
-0.08(-0.89%)
Sep 08, 2021
9.196
9.237
9.192
9.212
631,761
-0.02(-0.18%)
Sep 07, 2021
9.237
9.245
9.196
9.228
704,283
-0.06(-0.62%)
Sep 03, 2021
9.278
9.302
9.237
9.286
716,315
-0.03(-0.35%)
Sep 02, 2021
9.327
9.339
9.310
9.318
566,928
-0.07(-0.70%)
Sep 01, 2021
9.400
9.425
9.343
9.384
587,276
+0.09(+0.97%)
Aug 31, 2021
9.278
9.310
9.249
9.294
641,040
-0.10(-1.04%)
Aug 30, 2021
9.327
9.392
9.302
9.392
514,304
+0.02(+0.17%)
Aug 27, 2021
9.302
9.384
9.294
9.376
514,507
+0.02(+0.17%)
Aug 26, 2021
9.343
9.367
9.335
9.359
637,703
-0.07(-0.69%)
Aug 25, 2021
9.441
9.441
9.404
9.425
355,977
+0.03(+0.35%)
Aug 24, 2021
9.376
9.433
9.355
9.392
531,783
-0.02(-0.26%)
Aug 23, 2021
9.425
9.457
9.408
9.416
523,645
-0.01(-0.09%)
Aug 20, 2021
9.376
9.433
9.367
9.425
607,409
+0.14(+1.50%)
Aug 19, 2021
9.294
9.372
9.253
9.286
843,516
+0.00(+0.00%)
Aug 18, 2021
9.310
9.339
9.286
9.286
503,003
+0.02(+0.26%)
Aug 17, 2021
9.212
9.278
9.212
9.261
995,781
-0.08(-0.87%)
Aug 16, 2021
9.278
9.363
9.253
9.343
1,894,092
+0.01(+0.09%)
Aug 13, 2021
9.269
9.335
9.237
9.335
699,306
+0.10(+1.06%)
Aug 12, 2021
9.278
9.278
9.212
9.237
524,806
+0.01(+0.09%)
Aug 11, 2021
9.220
9.228
9.179
9.228
750,630
+0.08(+0.89%)
Aug 10, 2021
9.122
9.171
9.115
9.147
1,284,640
-0.07(-0.80%)
Aug 09, 2021
9.188
9.220
9.179
9.220
1,210,473
+0.04(+0.45%)
Aug 06, 2021
9.155
9.204
9.155
9.179
748,779
-0.01(-0.09%)
Aug 05, 2021
9.196
9.204
9.167
9.188
606,575
-0.02(-0.18%)
Aug 04, 2021
9.261
9.269
9.188
9.204
486,805
-0.07(-0.79%)
Aug 03, 2021
9.237
9.278
9.196
9.278
783,373
+0.11(+1.25%)
Aug 02, 2021
9.188
9.204
9.155
9.163
644,063
+0.05(+0.54%)
Jul 30, 2021
9.155
9.220
9.106
9.114
1,033,433
+0.05(+0.54%)
Jul 29, 2021
9.090
9.130
8.994
9.065
1,897,997
-0.33(-3.48%)
Jul 28, 2021
9.335
9.392
9.302
9.392
848,376
+0.02(+0.17%)
Jul 27, 2021
9.302
9.396
9.278
9.376
1,061,175
+0.03(+0.35%)
Jul 26, 2021
9.237
9.343
9.237
9.343
931,727
+0.15(+1.60%)
Jul 23, 2021
9.188
9.212
9.164
9.196
736,985
+0.05(+0.54%)
Jul 22, 2021
9.220
9.228
9.130
9.147
965,961
-0.03(-0.36%)
Jul 21, 2021
9.171
9.212
9.157
9.179
806,614
+0.08(+0.90%)
Jul 20, 2021
9.049
9.122
9.024
9.098
1,004,760
+0.05(+0.54%)
Jul 19, 2021
9.098
9.106
9.008
9.049
1,401,871
-0.22(-2.38%)
Jul 16, 2021
9.269
9.302
9.220
9.269
743,923
+0.03(+0.35%)
Jul 15, 2021
9.196
9.245
9.171
9.237
753,747
-0.09(-0.96%)
Jul 14, 2021
9.253
9.327
9.228
9.327
870,310
+0.02(+0.26%)
Jul 13, 2021
9.359
9.361
9.282
9.302
960,431
+0.00(+0.00%)
Jul 12, 2021
9.278
9.343
9.253
9.302
1,297,526
+0.07(+0.80%)
Jul 09, 2021
9.228
9.265
9.196
9.228
866,486
+0.16(+1.71%)
Jul 08, 2021
9.065
9.090
9.024
9.073
1,103,479
-0.06(-0.63%)
Jul 07, 2021
9.081
9.159
9.073
9.130
1,085,139
-0.11(-1.24%)
Jul 06, 2021
9.278
9.278
9.212
9.245
1,132,311
-0.08(-0.88%)
Jul 02, 2021
9.302
9.335
9.286
9.327
1,103,799
-0.07(-0.70%)
Jul 01, 2021
9.384
9.408
9.343
9.392
1,005,789
+0.04(+0.44%)
Jun 30, 2021
9.367
9.416
9.335
9.351
756,345
+0.00(+0.00%)
Jun 29, 2021
9.367
9.367
9.327
9.351
773,813
-0.02(-0.17%)
Jun 28, 2021
9.408
9.408
9.367
9.367
1,650,201
-0.07(-0.78%)
Jun 25, 2021
9.392
9.445
9.376
9.441
1,039,056
+0.01(+0.09%)
Jun 24, 2021
9.384
9.449
9.376
9.433
1,439,374
-0.05(-0.52%)
Jun 23, 2021
9.506
9.523
9.449
9.482
1,301,832
-0.17(-1.78%)
Jun 22, 2021
9.670
9.703
9.645
9.654
1,336,460
-0.06(-0.59%)
Jun 21, 2021
9.645
9.711
9.637
9.711
764,041
+0.05(+0.51%)
Jun 18, 2021
9.596
9.678
9.566
9.662
1,764,028
-0.14(-1.42%)
Jun 17, 2021
9.792
9.825
9.768
9.801
841,156
-0.11(-1.15%)
Jun 16, 2021
10.02
10.02
9.907
9.915
664,454
-0.12(-1.22%)
Jun 15, 2021
10.03
10.06
10.01
10.04
487,572
+0.05(+0.49%)
Jun 14, 2021
9.915
9.997
9.907
9.989
910,828
+0.03(+0.33%)
Jun 11, 2021
9.931
9.972
9.891
9.956
1,189,067
-0.08(-0.76%)
Jun 10, 2021
9.915
10.06
9.915
10.03
1,537,956
-0.04(-0.39%)
Jun 09, 2021
10.09
10.11
10.05
10.07
1,036,527
+0.03(+0.31%)
Jun 08, 2021
9.954
10.06
9.931
10.04
962,835
-0.03(-0.31%)
Jun 07, 2021
10.06
10.08
10.02
10.07
574,934
+0.04(+0.39%)
Jun 04, 2021
9.993
10.05
9.970
10.03
756,540
+0.00(+0.00%)
Jun 03, 2021
10.00
10.05
9.985
10.03
661,714
-0.05(-0.46%)
Jun 02, 2021
10.02
10.10
10.00
10.08
698,095
+0.06(+0.62%)
Jun 01, 2021
10.00
10.02
9.985
10.02
547,153
+0.04(+0.39%)
May 28, 2021
9.970
10.00
9.939
9.978
439,443
-0.02(-0.16%)
May 27, 2021
10.09
10.12
9.861
9.993
1,161,761
+0.05(+0.55%)
May 26, 2021
9.962
9.966
9.923
9.939
401,613
-0.09(-0.86%)
May 25, 2021
10.04
10.04
9.985
10.02
329,568
-0.02(-0.23%)
May 24, 2021
10.03
10.07
10.03
10.05
223,998
+0.02(+0.23%)
May 21, 2021
10.04
10.06
10.01
10.02
505,588
+0.03(+0.31%)
May 20, 2021
9.954
10.01
9.939
9.993
508,644
+0.08(+0.79%)
May 19, 2021
9.962
9.962
9.837
9.915
921,690
-0.13(-1.32%)
May 18, 2021
10.03
10.09
10.00
10.05
800,422
-0.09(-0.92%)
May 17, 2021
10.18
10.20
10.13
10.14
687,987
+0.05(+0.54%)
May 14, 2021
10.02
10.09
10.00
10.09
637,303
+0.16(+1.65%)
May 13, 2021
9.798
9.923
9.798
9.923
576,666
+0.04(+0.39%)
May 12, 2021
9.884
9.927
9.868
9.884
510,930
+0.03(+0.32%)
May 11, 2021
9.861
9.888
9.814
9.853
808,166
-0.20(-2.02%)
May 10, 2021
10.06
10.12
10.03
10.06
650,845
+0.09(+0.86%)
May 07, 2021
9.907
9.970
9.892
9.970
418,168
+0.04(+0.39%)
May 06, 2021
9.861
9.954
9.853
9.931
883,502
+0.10(+1.03%)
May 05, 2021
9.798
9.837
9.759
9.830
593,940
-0.02(-0.24%)
May 04, 2021
9.822
9.857
9.787
9.853
813,389
+0.04(+0.40%)
May 03, 2021
9.752
9.826
9.744
9.814
460,341
+0.05(+0.56%)
Apr 30, 2021
9.822
9.822
9.713
9.759
560,999
-0.10(-1.03%)
Apr 29, 2021
9.861
9.868
9.806
9.861
655,396
-0.02(-0.16%)
Apr 28, 2021
9.853
9.896
9.830
9.876
459,257
+0.12(+1.28%)
Apr 27, 2021
9.783
9.783
9.728
9.752
378,130
+0.03(+0.32%)
Apr 26, 2021
9.759
9.759
9.705
9.720
649,728
-0.03(-0.32%)
Apr 23, 2021
9.713
9.775
9.674
9.752
974,341
+0.05(+0.56%)
Apr 22, 2021
9.642
9.736
9.603
9.697
1,107,149
-0.20(-2.05%)
Apr 21, 2021
9.845
9.900
9.837
9.900
787,920
+0.02(+0.24%)
Apr 20, 2021
9.837
9.892
9.814
9.876
894,363
+0.02(+0.24%)
Apr 19, 2021
9.837
9.861
9.752
9.853
755,374
+0.13(+1.36%)
Apr 16, 2021
9.681
9.728
9.650
9.720
435,406
+0.13(+1.38%)
Apr 15, 2021
9.603
9.635
9.549
9.588
987,441
+0.01(+0.08%)
Apr 14, 2021
9.525
9.596
9.518
9.580
712,219
+0.00(+0.00%)
Apr 13, 2021
9.463
9.596
9.463
9.580
683,473
-0.06(-0.65%)
Apr 12, 2021
9.642
9.697
9.611
9.642
823,952
-0.10(-1.04%)
Apr 09, 2021
9.705
9.744
9.697
9.744
466,452
-0.05(-0.48%)
Apr 08, 2021
9.783
9.822
9.744
9.791
1,131,917
+0.05(+0.56%)
Apr 07, 2021
9.791
9.798
9.728
9.736
613,642
+0.05(+0.56%)
Apr 06, 2021
9.689
9.720
9.674
9.681
536,380
-0.12(-1.19%)
Apr 05, 2021
9.674
9.798
9.674
9.798
422,218
+0.16(+1.70%)
Apr 01, 2021
9.603
9.662
9.564
9.635
623,860
+0.02(+0.24%)
Mar 31, 2021
9.619
9.666
9.603
9.611
620,912
-0.10(-1.04%)
Mar 30, 2021
9.705
9.720
9.658
9.713
1,265,193
-0.05(-0.48%)
Mar 29, 2021
9.720
9.798
9.705
9.759
823,230
+0.09(+0.89%)
Mar 26, 2021
9.658
9.681
9.607
9.674
605,258
+0.07(+0.73%)
Mar 25, 2021
9.557
9.627
9.529
9.603
974,429
-0.05(-0.48%)
Mar 24, 2021
9.611
9.674
9.588
9.650
1,019,289
-0.09(-0.96%)
Mar 23, 2021
9.736
9.822
9.736
9.744
503,974
-0.05(-0.56%)
Mar 22, 2021
9.728
9.818
9.697
9.798
787,842
+0.09(+0.96%)
Mar 19, 2021
9.775
9.806
9.674
9.705
1,442,717
-0.02(-0.24%)
Mar 18, 2021
9.744
9.806
9.724
9.728
785,665
-0.05(-0.56%)
Mar 17, 2021
9.674
9.791
9.650
9.783
655,802
+0.10(+1.05%)
Mar 16, 2021
9.666
9.705
9.627
9.681
659,189
-0.01(-0.08%)
Mar 15, 2021
9.705
9.720
9.619
9.689
1,140,585
+0.09(+0.89%)
Mar 12, 2021
9.557
9.619
9.549
9.603
715,585
+0.05(+0.49%)
Mar 11, 2021
9.510
9.564
9.471
9.557
809,502
+0.02(+0.16%)
Mar 10, 2021
9.471
9.541
9.440
9.541
1,095,503
+0.27(+2.86%)
Mar 09, 2021
9.323
9.338
9.222
9.276
876,331
+0.05(+0.51%)
Mar 08, 2021
9.214
9.276
9.204
9.229
964,397
-0.03(-0.34%)
Mar 05, 2021
9.190
9.276
9.144
9.260
798,715
+0.12(+1.28%)
Mar 04, 2021
9.190
9.245
9.050
9.144
1,593,482
+0.05(+0.60%)
Mar 03, 2021
9.050
9.136
9.011
9.089
966,666
-0.06(-0.68%)
Mar 02, 2021
9.081
9.167
9.042
9.151
798,216
+0.09(+0.95%)
Mar 01, 2021
9.073
9.105
9.050
9.066
1,217,585
+0.05(+0.52%)
Feb 26, 2021
9.120
9.128
9.011
9.019
1,093,519
-0.25(-2.69%)
Feb 25, 2021
9.362
9.424
9.241
9.268
885,964
-0.03(-0.34%)
Feb 24, 2021
9.175
9.323
9.175
9.299
781,420
-0.03(-0.33%)
Feb 23, 2021
9.292
9.377
9.229
9.331
1,311,234
+0.10(+1.10%)
Feb 22, 2021
9.167
9.268
9.159
9.229
1,486,419
+0.08(+0.85%)
Feb 19, 2021
9.354
9.354
9.144
9.151
1,521,742
-0.07(-0.76%)
Feb 18, 2021
9.190
9.260
9.144
9.222
1,158,330
-0.27(-2.87%)
Feb 17, 2021
9.385
9.502
9.354
9.494
1,464,949
+0.11(+1.16%)
Feb 16, 2021
9.346
9.385
9.331
9.385
677,188
+0.12(+1.35%)
Feb 12, 2021
9.222
9.268
9.198
9.260
473,251
+0.02(+0.17%)
Feb 11, 2021
9.284
9.292
9.190
9.245
829,952
-0.12(-1.33%)
Feb 10, 2021
9.377
9.416
9.299
9.370
1,130,580
+0.12(+1.26%)
Feb 09, 2021
9.214
9.257
9.179
9.253
1,438,160
+0.00(+0.00%)
Feb 08, 2021
9.331
9.354
9.229
9.253
1,418,504
-0.05(-0.59%)
Feb 05, 2021
9.253
9.323
9.206
9.307
1,169,594
+0.08(+0.84%)
Feb 04, 2021
9.151
9.241
9.136
9.229
663,222
-0.08(-0.84%)
Feb 03, 2021
9.159
9.323
9.105
9.307
1,321,685
+0.12(+1.27%)
Feb 02, 2021
9.167
9.214
9.128
9.190
900,307
-0.01(-0.08%)
Feb 01, 2021
9.299
9.299
9.167
9.198
814,487
+0.04(+0.43%)
Jan 29, 2021
9.214
9.253
9.120
9.159
716,355
-0.12(-1.34%)
Jan 28, 2021
9.237
9.315
9.214
9.284
752,376
-0.01(-0.08%)
Jan 27, 2021
9.315
9.362
9.229
9.292
1,239,118
+0.00(+0.00%)
Jan 26, 2021
9.214
9.307
9.190
9.292
1,304,719
+0.18(+1.97%)
Jan 25, 2021
9.019
9.112
8.995
9.112
778,107
-0.02(-0.17%)
Jan 22, 2021
9.112
9.175
9.081
9.128
498,010
+0.04(+0.43%)
Jan 21, 2021
9.128
9.136
9.073
9.089
1,300,264
-0.09(-0.93%)
Jan 20, 2021
9.144
9.190
9.097
9.175
544,571
+0.00(+0.00%)
Jan 19, 2021
9.245
9.253
9.144
9.175
716,569
-0.04(-0.42%)
Jan 15, 2021
9.190
9.257
9.183
9.214
1,563,949
-0.27(-2.80%)
Jan 14, 2021
9.409
9.494
9.375
9.479
671,201
-0.23(-2.33%)
Jan 13, 2021
9.759
9.798
9.666
9.705
481,260
+0.12(+1.22%)
Jan 12, 2021
9.525
9.588
9.479
9.588
540,615
-0.03(-0.32%)
Jan 11, 2021
9.494
9.635
9.494
9.619
835,135
-0.11(-1.12%)
Jan 08, 2021
9.752
9.763
9.655
9.728
836,175
-0.16(-1.58%)
Jan 07, 2021
9.907
9.931
9.807
9.884
700,809
+0.16(+1.68%)
Jan 06, 2021
9.705
9.775
9.674
9.720
730,355
+0.21(+2.21%)
Jan 05, 2021
9.479
9.549
9.463
9.510
608,391
-0.04(-0.41%)
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.