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
GX Superincome Preferred ETF
(NY:
SPFF
)
9.200
UNCHANGED
Streaming Delayed 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
9.540
9.540
9.540
78,632
+0.04(+0.39%)
Dec 30, 2020
9.491
9.508
9.491
9.503
78,632
+0.06(+0.61%)
Dec 29, 2020
9.478
9.502
9.446
9.446
155,096
-0.03(-0.36%)
Dec 28, 2020
9.518
9.518
9.478
9.480
164,236
+0.00(+0.02%)
Dec 24, 2020
9.462
9.486
9.454
9.478
44,246
+0.02(+0.20%)
Dec 23, 2020
9.430
9.478
9.406
9.459
61,823
+0.03(+0.31%)
Dec 22, 2020
9.430
9.486
9.406
9.430
58,600
-0.03(-0.34%)
Dec 21, 2020
9.446
9.470
9.422
9.462
78,618
+0.00(+0.03%)
Dec 18, 2020
9.494
9.494
9.445
9.459
82,154
-0.00(-0.03%)
Dec 17, 2020
9.494
9.494
9.447
9.462
63,291
+0.03(+0.27%)
Dec 16, 2020
9.430
9.454
9.422
9.436
93,572
-0.00(-0.02%)
Dec 15, 2020
9.415
9.438
9.382
9.438
71,419
+0.06(+0.60%)
Dec 14, 2020
9.406
9.430
9.357
9.381
123,876
-0.00(-0.04%)
Dec 11, 2020
9.414
9.414
9.365
9.385
43,127
-0.01(-0.13%)
Dec 10, 2020
9.438
9.438
9.381
9.398
51,608
-0.02(-0.26%)
Dec 09, 2020
9.422
9.454
9.404
9.422
97,906
-0.01(-0.09%)
Dec 08, 2020
9.365
9.438
9.365
9.430
76,389
+0.03(+0.34%)
Dec 07, 2020
9.406
9.414
9.373
9.398
120,529
+0.02(+0.21%)
Dec 04, 2020
9.406
9.406
9.373
9.377
46,235
+0.00(+0.04%)
Dec 03, 2020
9.349
9.381
9.317
9.373
121,317
+0.02(+0.23%)
Dec 02, 2020
9.328
9.352
9.264
9.352
216,778
+0.05(+0.52%)
Dec 01, 2020
9.344
9.349
9.288
9.303
158,668
-0.06(-0.61%)
Nov 30, 2020
9.304
9.408
9.280
9.360
151,154
+0.03(+0.34%)
Nov 27, 2020
9.368
9.368
9.323
9.328
89,672
+0.01(+0.09%)
Nov 25, 2020
9.304
9.344
9.304
9.320
71,563
+0.01(+0.09%)
Nov 24, 2020
9.312
9.344
9.300
9.312
63,270
+0.04(+0.43%)
Nov 23, 2020
9.272
9.288
9.252
9.272
70,370
+0.05(+0.52%)
Nov 20, 2020
9.176
9.256
9.176
9.224
61,447
+0.02(+0.17%)
Nov 19, 2020
9.184
9.232
9.172
9.208
63,479
-0.01(-0.09%)
Nov 18, 2020
9.256
9.272
9.208
9.216
48,004
-0.03(-0.34%)
Nov 17, 2020
9.248
9.279
9.224
9.248
111,136
+0.01(+0.09%)
Nov 16, 2020
9.136
9.256
9.136
9.240
107,548
+0.10(+1.05%)
Nov 13, 2020
9.128
9.176
9.128
9.144
117,773
+0.02(+0.18%)
Nov 12, 2020
9.176
9.208
9.116
9.128
344,414
-0.03(-0.35%)
Nov 11, 2020
9.168
9.168
9.120
9.160
94,535
+0.04(+0.44%)
Nov 10, 2020
9.104
9.144
9.064
9.120
206,197
+0.00(+0.04%)
Nov 09, 2020
9.088
9.136
9.048
9.116
137,044
+0.13(+1.47%)
Nov 06, 2020
9.024
9.024
8.983
8.983
36,218
-0.01(-0.09%)
Nov 05, 2020
8.960
9.032
8.960
8.992
55,159
+0.06(+0.63%)
Nov 04, 2020
8.904
8.976
8.904
8.936
51,991
+0.05(+0.51%)
Nov 03, 2020
8.843
8.926
8.843
8.890
34,695
+0.04(+0.45%)
Nov 02, 2020
8.851
8.898
8.851
8.851
46,845
+0.03(+0.35%)
Oct 30, 2020
8.803
8.829
8.796
8.820
37,658
+0.01(+0.10%)
Oct 29, 2020
8.811
8.861
8.803
8.811
16,924
+0.01(+0.09%)
Oct 28, 2020
8.906
8.906
8.763
8.803
138,994
-0.13(-1.43%)
Oct 27, 2020
8.906
8.946
8.898
8.930
38,845
+0.01(+0.09%)
Oct 26, 2020
8.970
8.970
8.906
8.922
102,164
-0.06(-0.71%)
Oct 23, 2020
8.954
8.994
8.942
8.986
29,247
+0.02(+0.27%)
Oct 22, 2020
8.922
8.962
8.890
8.962
48,621
+0.06(+0.63%)
Oct 21, 2020
8.946
8.970
8.903
8.906
42,757
-0.06(-0.71%)
Oct 20, 2020
8.922
8.986
8.914
8.970
131,873
+0.04(+0.45%)
Oct 19, 2020
8.986
8.998
8.924
8.930
60,416
-0.02(-0.27%)
Oct 16, 2020
9.002
9.002
8.954
8.954
53,098
-0.02(-0.28%)
Oct 15, 2020
8.930
8.986
8.930
8.979
11,655
+0.02(+0.19%)
Oct 14, 2020
9.002
9.031
8.954
8.962
35,656
-0.06(-0.62%)
Oct 13, 2020
9.010
9.041
9.007
9.018
49,735
+0.02(+0.18%)
Oct 12, 2020
9.026
9.037
8.993
9.002
100,310
+0.00(+0.00%)
Oct 09, 2020
8.986
9.018
8.978
9.002
55,232
+0.00(+0.00%)
Oct 08, 2020
8.938
9.010
8.922
9.002
75,494
+0.06(+0.63%)
Oct 07, 2020
8.890
8.962
8.890
8.946
72,083
+0.06(+0.71%)
Oct 06, 2020
8.882
8.946
8.867
8.882
290,844
+0.01(+0.09%)
Oct 05, 2020
8.867
8.910
8.867
8.875
30,313
+0.03(+0.33%)
Oct 02, 2020
8.798
8.861
8.798
8.845
53,242
+0.00(+0.00%)
Oct 01, 2020
8.782
8.845
8.782
8.845
63,288
+0.06(+0.69%)
Sep 30, 2020
8.790
8.838
8.782
8.784
141,360
-0.03(-0.36%)
Sep 29, 2020
8.822
8.829
8.782
8.816
82,472
+0.00(+0.03%)
Sep 28, 2020
8.830
8.838
8.798
8.814
56,927
+0.05(+0.55%)
Sep 25, 2020
8.695
8.774
8.695
8.766
53,873
+0.08(+0.92%)
Sep 24, 2020
8.687
8.706
8.631
8.686
64,063
+0.00(+0.04%)
Sep 23, 2020
8.822
8.853
8.679
8.682
62,776
-0.12(-1.40%)
Sep 22, 2020
8.830
8.845
8.806
8.806
49,797
+0.00(+0.00%)
Sep 21, 2020
8.798
8.810
8.742
8.806
89,846
-0.04(-0.42%)
Sep 18, 2020
8.838
8.869
8.798
8.843
57,658
-0.02(-0.21%)
Sep 17, 2020
8.909
8.909
8.830
8.861
100,108
-0.05(-0.61%)
Sep 16, 2020
8.877
8.925
8.849
8.915
71,822
+0.09(+0.97%)
Sep 15, 2020
8.830
8.893
8.822
8.830
159,430
+0.00(+0.04%)
Sep 14, 2020
8.822
8.869
8.774
8.826
63,401
+0.07(+0.76%)
Sep 11, 2020
8.810
8.830
8.758
8.759
37,723
-0.02(-0.26%)
Sep 10, 2020
8.830
8.861
8.758
8.782
161,748
-0.02(-0.18%)
Sep 09, 2020
8.766
8.814
8.727
8.798
98,813
+0.08(+0.96%)
Sep 08, 2020
8.758
8.766
8.703
8.715
163,622
-0.07(-0.77%)
Sep 04, 2020
8.814
8.893
8.734
8.782
138,026
-0.04(-0.40%)
Sep 03, 2020
8.917
8.925
8.806
8.818
74,987
-0.09(-0.97%)
Sep 02, 2020
8.872
8.919
8.872
8.904
77,287
+0.03(+0.31%)
Sep 01, 2020
8.896
8.896
8.864
8.876
43,788
+0.00(+0.04%)
Aug 31, 2020
8.888
8.896
8.865
8.872
40,841
+0.01(+0.09%)
Aug 28, 2020
8.919
8.927
8.864
8.864
119,446
-0.02(-0.27%)
Aug 27, 2020
8.864
8.904
8.833
8.888
85,718
-0.01(-0.09%)
Aug 26, 2020
8.856
8.896
8.856
8.896
74,211
+0.03(+0.36%)
Aug 25, 2020
8.848
8.872
8.836
8.864
100,581
-0.01(-0.08%)
Aug 24, 2020
8.872
8.872
8.852
8.872
53,011
+0.02(+0.17%)
Aug 21, 2020
8.864
8.872
8.831
8.856
66,063
-0.00(-0.00%)
Aug 20, 2020
8.833
8.859
8.816
8.856
188,233
+0.04(+0.45%)
Aug 19, 2020
8.778
8.833
8.778
8.817
46,151
+0.02(+0.27%)
Aug 18, 2020
8.770
8.801
8.770
8.793
45,780
+0.01(+0.13%)
Aug 17, 2020
8.746
8.781
8.746
8.781
37,914
+0.03(+0.35%)
Aug 14, 2020
8.754
8.754
8.738
8.751
75,953
-0.00(-0.03%)
Aug 13, 2020
8.754
8.770
8.730
8.754
57,913
+0.03(+0.31%)
Aug 12, 2020
8.707
8.738
8.691
8.727
129,891
+0.04(+0.46%)
Aug 11, 2020
8.714
8.752
8.683
8.687
85,152
-0.02(-0.23%)
Aug 10, 2020
8.683
8.714
8.655
8.707
105,244
+0.06(+0.74%)
Aug 07, 2020
8.699
8.699
8.612
8.643
50,720
-0.03(-0.37%)
Aug 06, 2020
8.707
8.714
8.659
8.675
74,992
-0.01(-0.14%)
Aug 05, 2020
8.707
8.707
8.596
8.687
76,759
+0.03(+0.38%)
Aug 04, 2020
8.662
8.693
8.623
8.654
77,344
-0.01(-0.13%)
Aug 03, 2020
8.654
8.693
8.607
8.666
71,627
+0.01(+0.16%)
Jul 31, 2020
8.638
8.654
8.583
8.652
93,806
+0.04(+0.43%)
Jul 30, 2020
8.591
8.631
8.582
8.616
124,702
+0.04(+0.47%)
Jul 29, 2020
8.497
8.576
8.497
8.576
59,422
+0.07(+0.78%)
Jul 28, 2020
8.419
8.529
8.419
8.509
69,398
+0.00(+0.05%)
Jul 27, 2020
8.434
8.513
8.434
8.505
33,566
+0.04(+0.42%)
Jul 24, 2020
8.419
8.481
8.419
8.470
28,549
-0.01(-0.09%)
Jul 23, 2020
8.497
8.497
8.442
8.478
64,605
+0.00(+0.05%)
Jul 22, 2020
8.466
8.474
8.434
8.474
48,192
+0.01(+0.10%)
Jul 21, 2020
8.419
8.489
8.419
8.465
53,330
+0.04(+0.46%)
Jul 20, 2020
8.442
8.450
8.395
8.427
44,494
+0.01(+0.09%)
Jul 17, 2020
8.395
8.434
8.368
8.419
69,334
+0.04(+0.47%)
Jul 16, 2020
8.395
8.395
8.317
8.379
81,077
+0.05(+0.56%)
Jul 15, 2020
8.348
8.356
8.262
8.332
69,730
+0.07(+0.81%)
Jul 14, 2020
8.301
8.301
8.230
8.266
81,087
+0.01(+0.10%)
Jul 13, 2020
8.332
8.371
8.246
8.258
68,609
-0.07(-0.89%)
Jul 10, 2020
8.317
8.340
8.278
8.332
31,863
+0.04(+0.45%)
Jul 09, 2020
8.348
8.348
8.254
8.295
33,809
+0.01(+0.11%)
Jul 08, 2020
8.293
8.317
8.277
8.285
34,311
-0.01(-0.14%)
Jul 07, 2020
8.293
8.309
8.262
8.297
53,964
+0.03(+0.33%)
Jul 06, 2020
8.277
8.325
8.262
8.270
103,875
-0.01(-0.11%)
Jul 02, 2020
8.233
8.335
8.233
8.279
82,904
+0.04(+0.51%)
Jul 01, 2020
8.202
8.265
8.202
8.237
31,208
+0.03(+0.33%)
Jun 30, 2020
8.241
8.265
8.194
8.210
94,304
-0.00(-0.03%)
Jun 29, 2020
8.210
8.215
8.171
8.213
21,911
+0.01(+0.16%)
Jun 26, 2020
8.218
8.233
8.171
8.200
62,786
-0.04(-0.50%)
Jun 25, 2020
8.241
8.249
8.210
8.241
62,059
+0.00(+0.00%)
Jun 24, 2020
8.304
8.304
8.179
8.241
97,755
-0.05(-0.59%)
Jun 23, 2020
8.358
8.358
8.249
8.290
53,942
+0.02(+0.26%)
Jun 22, 2020
8.350
8.350
8.265
8.269
121,688
-0.05(-0.59%)
Jun 19, 2020
8.311
8.396
8.302
8.318
33,187
-0.01(-0.16%)
Jun 18, 2020
8.382
8.382
8.319
8.331
32,250
-0.03(-0.33%)
Jun 17, 2020
8.366
8.405
8.335
8.358
60,959
-0.00(-0.04%)
Jun 16, 2020
8.374
8.412
8.311
8.362
57,972
+0.12(+1.47%)
Jun 15, 2020
8.124
8.256
8.124
8.241
69,613
+0.05(+0.57%)
Jun 12, 2020
8.335
8.357
8.163
8.194
168,755
+0.00(+0.00%)
Jun 11, 2020
8.421
8.421
8.194
8.194
266,964
-0.27(-3.14%)
Jun 10, 2020
8.499
8.499
8.436
8.460
44,859
-0.04(-0.46%)
Jun 09, 2020
8.499
8.522
8.499
8.499
44,469
-0.04(-0.46%)
Jun 08, 2020
8.460
8.538
8.460
8.538
83,325
+0.07(+0.78%)
Jun 05, 2020
8.475
8.522
8.444
8.472
67,015
+0.04(+0.47%)
Jun 04, 2020
8.444
8.460
8.413
8.432
45,341
-0.04(-0.41%)
Jun 03, 2020
8.468
8.468
8.413
8.468
81,879
+0.07(+0.80%)
Jun 02, 2020
8.416
8.416
8.369
8.400
55,252
+0.03(+0.32%)
Jun 01, 2020
8.322
8.384
8.295
8.373
65,894
+0.02(+0.23%)
May 29, 2020
8.330
8.361
8.261
8.353
62,214
+0.05(+0.56%)
May 28, 2020
8.291
8.370
8.289
8.307
60,652
+0.02(+0.19%)
May 27, 2020
8.369
8.369
8.280
8.291
70,981
+0.00(+0.00%)
May 26, 2020
8.237
8.330
8.237
8.291
49,703
+0.09(+1.14%)
May 22, 2020
8.136
8.245
8.128
8.198
77,671
+0.05(+0.57%)
May 21, 2020
8.152
8.152
8.117
8.152
61,337
+0.02(+0.23%)
May 20, 2020
8.113
8.143
8.093
8.133
52,055
+0.03(+0.38%)
May 19, 2020
8.020
8.113
8.020
8.102
30,920
+0.00(+0.06%)
May 18, 2020
8.027
8.127
8.027
8.097
31,322
+0.14(+1.76%)
May 15, 2020
8.014
8.014
7.950
7.958
13,911
-0.05(-0.68%)
May 14, 2020
7.989
8.012
7.849
8.012
78,663
+0.01(+0.10%)
May 13, 2020
8.128
8.146
8.004
8.004
81,559
-0.11(-1.30%)
May 12, 2020
8.190
8.214
8.105
8.109
85,697
-0.03(-0.43%)
May 11, 2020
8.144
8.159
8.104
8.144
92,987
-0.00(-0.01%)
May 08, 2020
8.183
8.183
8.109
8.144
73,034
+0.04(+0.49%)
May 07, 2020
8.128
8.183
8.097
8.105
55,005
+0.05(+0.58%)
May 06, 2020
8.128
8.128
8.051
8.058
54,725
-0.05(-0.60%)
May 05, 2020
8.089
8.144
8.089
8.107
49,247
+0.04(+0.48%)
May 04, 2020
8.108
8.108
8.060
8.069
149,997
-0.02(-0.24%)
May 01, 2020
8.185
8.185
8.038
8.088
113,061
-0.13(-1.55%)
Apr 30, 2020
8.162
8.247
8.146
8.216
152,001
+0.05(+0.57%)
Apr 29, 2020
8.007
8.169
7.986
8.169
113,086
+0.17(+2.12%)
Apr 28, 2020
7.992
8.053
7.992
7.999
25,747
+0.02(+0.19%)
Apr 27, 2020
7.953
7.992
7.922
7.984
77,633
+0.07(+0.93%)
Apr 24, 2020
7.992
8.007
7.854
7.911
48,047
-0.03(-0.34%)
Apr 23, 2020
7.891
7.961
7.856
7.938
41,237
+0.10(+1.28%)
Apr 22, 2020
7.799
7.914
7.799
7.837
47,918
+0.04(+0.49%)
Apr 21, 2020
7.837
7.868
7.681
7.799
71,711
-0.08(-1.08%)
Apr 20, 2020
8.023
8.023
7.837
7.884
405,553
-0.18(-2.27%)
Apr 17, 2020
8.007
8.100
7.953
8.067
717,740
+0.15(+1.93%)
Apr 16, 2020
7.961
7.961
7.814
7.914
45,883
+0.00(+0.00%)
Apr 15, 2020
8.007
8.030
7.845
7.914
114,911
-0.11(-1.35%)
Apr 14, 2020
8.038
8.185
7.918
8.023
60,225
+0.13(+1.66%)
Apr 13, 2020
7.999
8.023
7.737
7.891
112,437
-0.14(-1.73%)
Apr 09, 2020
7.799
8.081
7.799
8.030
213,560
+0.34(+4.42%)
Apr 08, 2020
7.552
7.752
7.486
7.691
81,181
+0.22(+2.89%)
Apr 07, 2020
7.359
7.543
7.351
7.474
120,468
+0.15(+2.00%)
Apr 06, 2020
7.050
7.413
7.011
7.328
121,611
+0.32(+4.52%)
Apr 03, 2020
7.266
7.274
6.957
7.011
56,854
-0.12(-1.66%)
Apr 02, 2020
7.214
7.268
7.022
7.130
88,115
+0.00(+0.00%)
Apr 01, 2020
7.222
7.260
6.978
7.130
144,810
-0.26(-3.48%)
Mar 31, 2020
7.360
7.659
7.360
7.387
141,864
-0.03(-0.36%)
Mar 30, 2020
7.552
7.767
7.214
7.414
110,919
+0.01(+0.10%)
Mar 27, 2020
7.421
7.544
7.337
7.406
118,444
-0.26(-3.40%)
Mar 26, 2020
7.268
7.705
7.176
7.667
509,878
+0.50(+6.96%)
Mar 25, 2020
6.823
7.281
6.723
7.168
203,296
+0.51(+7.60%)
Mar 24, 2020
6.316
6.853
6.316
6.661
119,723
+0.51(+8.36%)
Mar 23, 2020
6.278
6.608
5.886
6.147
442,038
-0.64(-9.39%)
Mar 20, 2020
6.569
6.999
6.514
6.784
183,725
+0.22(+3.39%)
Mar 19, 2020
5.449
6.686
5.372
6.562
359,532
+0.71(+12.20%)
Mar 18, 2020
6.838
6.895
5.234
5.848
400,486
-1.30(-18.15%)
Mar 17, 2020
7.076
7.242
6.907
7.145
263,255
+0.06(+0.87%)
Mar 16, 2020
7.222
7.321
7.084
7.084
211,808
-0.78(-9.86%)
Mar 13, 2020
7.598
7.859
7.229
7.859
430,256
+0.26(+3.43%)
Mar 12, 2020
7.813
8.104
7.268
7.598
493,559
-0.53(-6.52%)
Mar 11, 2020
8.181
8.296
8.074
8.127
157,775
-0.20(-2.40%)
Mar 10, 2020
8.404
8.434
8.212
8.327
205,360
+0.06(+0.74%)
Mar 09, 2020
8.404
8.549
8.012
8.265
338,744
-0.40(-4.61%)
Mar 06, 2020
8.772
8.778
8.618
8.665
165,483
-0.13(-1.48%)
Mar 05, 2020
8.795
8.864
8.795
8.795
104,324
-0.08(-0.95%)
Mar 04, 2020
8.826
8.879
8.787
8.879
149,996
+0.14(+1.55%)
Mar 03, 2020
8.767
8.904
8.721
8.744
170,297
+0.02(+0.26%)
Mar 02, 2020
8.591
8.767
8.591
8.721
374,727
+0.11(+1.24%)
Feb 28, 2020
8.698
8.713
8.568
8.614
408,819
-0.17(-1.91%)
Feb 27, 2020
8.813
8.836
8.729
8.782
279,842
-0.08(-0.86%)
Feb 26, 2020
8.889
8.927
8.797
8.858
156,154
+0.02(+0.17%)
Feb 25, 2020
8.973
9.065
8.843
8.843
176,707
-0.13(-1.45%)
Feb 24, 2020
9.065
9.065
8.965
8.973
232,067
-0.11(-1.18%)
Feb 21, 2020
9.088
9.118
9.080
9.080
195,112
-0.02(-0.25%)
Feb 20, 2020
9.088
9.110
9.088
9.103
78,177
+0.00(+0.00%)
Feb 19, 2020
9.110
9.118
9.095
9.103
76,650
-0.01(-0.08%)
Feb 18, 2020
9.110
9.118
9.103
9.110
61,753
+0.01(+0.08%)
Feb 14, 2020
9.095
9.156
9.095
9.103
40,986
-0.02(-0.17%)
Feb 13, 2020
9.110
9.133
9.095
9.118
43,832
-0.01(-0.08%)
Feb 12, 2020
9.088
9.126
9.088
9.126
103,408
+0.03(+0.29%)
Feb 11, 2020
9.103
9.103
9.091
9.099
66,089
+0.00(+0.04%)
Feb 10, 2020
9.095
9.118
9.088
9.095
76,193
-0.00(-0.04%)
Feb 07, 2020
9.095
9.139
9.080
9.099
68,223
+0.00(+0.04%)
Feb 06, 2020
9.110
9.156
9.088
9.095
120,961
+0.00(+0.04%)
Feb 05, 2020
9.110
9.149
9.088
9.091
102,523
-0.01(-0.07%)
Feb 04, 2020
9.098
9.098
9.075
9.098
105,788
+0.02(+0.25%)
Feb 03, 2020
9.075
9.083
9.052
9.075
129,786
+0.01(+0.08%)
Jan 31, 2020
9.037
9.083
9.037
9.067
66,047
+0.01(+0.13%)
Jan 30, 2020
9.067
9.067
9.037
9.056
64,821
+0.01(+0.13%)
Jan 29, 2020
9.045
9.045
8.991
9.045
62,141
+0.04(+0.46%)
Jan 28, 2020
8.976
9.020
8.976
9.003
159,368
+0.02(+0.17%)
Jan 27, 2020
8.984
9.015
8.976
8.988
76,761
-0.05(-0.50%)
Jan 24, 2020
9.052
9.052
9.023
9.033
45,391
-0.02(-0.21%)
Jan 23, 2020
9.052
9.075
9.037
9.052
130,692
-0.01(-0.13%)
Jan 22, 2020
9.067
9.075
9.060
9.064
177,466
+0.00(+0.04%)
Jan 21, 2020
9.045
9.064
9.037
9.060
94,148
+0.02(+0.25%)
Jan 17, 2020
9.022
9.041
9.014
9.038
94,334
+0.01(+0.13%)
Jan 16, 2020
8.991
9.037
8.991
9.026
53,028
-0.00(-0.04%)
Jan 15, 2020
9.029
9.029
9.007
9.029
53,017
+0.03(+0.34%)
Jan 14, 2020
9.007
9.022
8.999
8.999
91,435
-0.01(-0.08%)
Jan 13, 2020
8.999
9.007
8.984
9.007
81,025
+0.02(+0.25%)
Jan 10, 2020
8.969
9.014
8.948
8.984
231,429
+0.01(+0.14%)
Jan 09, 2020
8.999
9.007
8.953
8.971
108,873
-0.03(-0.31%)
Jan 08, 2020
8.976
8.999
8.968
8.999
94,371
+0.02(+0.25%)
Jan 07, 2020
8.976
8.984
8.953
8.976
64,392
+0.02(+0.25%)
Jan 06, 2020
8.961
8.984
8.946
8.953
83,321
-0.02(-0.21%)
Jan 03, 2020
9.007
9.007
8.969
8.972
176,565
-0.01(-0.13%)
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.