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
Teucrium Wheat
(NY:
WEAT
)
6.320
+0.010 (+0.16%)
Official Closing Price
Updated: 8:00 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 31, 2020
6.190
6.190
6.190
511,533
+0.05(+0.81%)
Dec 30, 2020
6.000
6.160
6.000
6.140
511,533
+0.14(+2.33%)
Dec 29, 2020
5.970
6.020
5.960
6.000
339,866
+0.06(+1.01%)
Dec 28, 2020
6.000
6.000
5.880
5.940
365,142
-0.10(-1.66%)
Dec 24, 2020
6.050
6.050
6.000
6.040
102,300
-0.02(-0.33%)
Dec 23, 2020
6.000
6.080
6.000
6.060
605,474
+0.11(+1.85%)
Dec 22, 2020
5.880
5.975
5.875
5.950
348,679
+0.03(+0.51%)
Dec 21, 2020
5.870
5.940
5.800
5.920
275,098
+0.02(+0.34%)
Dec 18, 2020
5.900
5.920
5.870
5.900
353,400
+0.00(+0.00%)
Dec 17, 2020
5.860
5.920
5.840
5.900
267,649
+0.10(+1.72%)
Dec 16, 2020
5.840
5.840
5.750
5.800
172,256
-0.04(-0.68%)
Dec 15, 2020
5.850
5.885
5.820
5.840
161,086
+0.03(+0.52%)
Dec 14, 2020
5.900
5.900
5.800
5.810
230,910
-0.15(-2.52%)
Dec 11, 2020
5.820
5.980
5.815
5.960
396,400
+0.16(+2.67%)
Dec 10, 2020
5.740
5.815
5.730
5.805
373,978
+0.12(+2.20%)
Dec 09, 2020
5.590
5.690
5.580
5.680
333,500
+0.10(+1.88%)
Dec 08, 2020
5.610
5.640
5.560
5.575
549,945
-0.05(-0.98%)
Dec 07, 2020
5.590
5.670
5.540
5.630
477,053
+0.00(+0.00%)
Dec 04, 2020
5.660
5.690
5.620
5.630
350,100
-0.07(-1.23%)
Dec 03, 2020
5.710
5.720
5.670
5.700
268,047
-0.05(-0.87%)
Dec 02, 2020
5.650
5.775
5.645
5.750
347,985
+0.11(+1.95%)
Dec 01, 2020
5.720
5.729
5.625
5.640
520,026
-0.08(-1.40%)
Nov 30, 2020
5.870
5.870
5.720
5.720
487,801
-0.19(-3.21%)
Nov 27, 2020
5.820
5.915
5.820
5.910
198,500
+0.09(+1.63%)
Nov 25, 2020
6.000
6.000
5.800
5.815
429,500
-0.18(-3.08%)
Nov 24, 2020
5.870
6.000
5.850
6.000
407,287
+0.12(+2.04%)
Nov 23, 2020
5.910
5.929
5.865
5.880
199,474
+0.04(+0.68%)
Nov 20, 2020
5.880
5.890
5.820
5.840
501,700
-0.02(-0.34%)
Nov 19, 2020
5.890
5.910
5.840
5.860
185,146
-0.06(-1.01%)
Nov 18, 2020
5.900
5.949
5.900
5.920
441,206
+0.03(+0.51%)
Nov 17, 2020
5.930
5.930
5.870
5.890
376,933
-0.04(-0.67%)
Nov 16, 2020
5.870
5.930
5.810
5.930
251,295
+0.06(+1.02%)
Nov 13, 2020
5.820
5.910
5.800
5.870
357,700
+0.04(+0.69%)
Nov 12, 2020
5.860
5.875
5.820
5.830
496,115
-0.08(-1.35%)
Nov 11, 2020
6.010
6.010
5.881
5.910
535,513
-0.09(-1.50%)
Nov 10, 2020
5.910
6.020
5.910
6.000
317,156
+0.11(+1.87%)
Nov 09, 2020
5.920
5.945
5.890
5.890
315,321
-0.03(-0.51%)
Nov 06, 2020
5.960
6.000
5.920
5.920
207,600
-0.04(-0.67%)
Nov 05, 2020
6.030
6.080
5.930
5.960
566,240
+0.06(+1.02%)
Nov 04, 2020
5.900
5.920
5.840
5.900
416,431
+0.00(+0.00%)
Nov 03, 2020
5.910
5.920
5.860
5.900
335,757
+0.02(+0.34%)
Nov 02, 2020
5.790
5.890
5.780
5.880
334,938
+0.07(+1.20%)
Oct 30, 2020
5.870
5.870
5.780
5.810
370,700
-0.01(-0.17%)
Oct 29, 2020
5.810
5.865
5.800
5.820
812,817
-0.06(-1.02%)
Oct 28, 2020
5.850
5.900
5.820
5.880
633,748
-0.08(-1.34%)
Oct 27, 2020
6.000
6.050
5.950
5.960
438,507
-0.04(-0.67%)
Oct 26, 2020
6.090
6.090
5.970
6.000
625,556
-0.14(-2.28%)
Oct 23, 2020
6.090
6.140
6.065
6.140
285,900
+0.11(+1.82%)
Oct 22, 2020
6.070
6.110
6.030
6.030
494,154
-0.09(-1.47%)
Oct 21, 2020
6.130
6.160
6.100
6.120
1,108,266
+0.00(+0.00%)
Oct 20, 2020
6.080
6.130
6.050
6.120
1,519,390
+0.09(+1.49%)
Oct 19, 2020
6.060
6.080
5.970
6.030
329,546
+0.03(+0.50%)
Oct 16, 2020
6.010
6.050
5.950
6.000
626,300
+0.00(+0.00%)
Oct 15, 2020
5.850
6.000
5.850
6.000
856,014
+0.17(+2.92%)
Oct 14, 2020
5.850
5.865
5.760
5.830
164,033
+0.01(+0.17%)
Oct 13, 2020
5.850
5.860
5.793
5.820
152,009
-0.03(-0.51%)
Oct 12, 2020
5.830
5.850
5.760
5.850
377,049
+0.02(+0.34%)
Oct 09, 2020
5.850
5.910
5.780
5.830
316,500
+0.00(+0.00%)
Oct 08, 2020
5.990
6.000
5.820
5.830
497,702
-0.11(-1.85%)
Oct 07, 2020
5.870
5.970
5.870
5.940
196,300
+0.13(+2.24%)
Oct 06, 2020
5.760
5.908
5.760
5.810
307,849
+0.04(+0.69%)
Oct 05, 2020
5.680
5.780
5.680
5.770
166,230
+0.09(+1.58%)
Oct 02, 2020
5.590
5.694
5.590
5.680
103,700
+0.02(+0.35%)
Oct 01, 2020
5.720
5.720
5.640
5.660
193,904
-0.05(-0.88%)
Sep 30, 2020
5.520
5.790
5.520
5.710
327,652
+0.22(+4.01%)
Sep 29, 2020
5.490
5.510
5.450
5.490
139,837
+0.00(+0.00%)
Sep 28, 2020
5.420
5.500
5.380
5.490
125,061
+0.05(+0.92%)
Sep 25, 2020
5.450
5.470
5.430
5.440
114,900
-0.05(-0.91%)
Sep 24, 2020
5.420
5.525
5.400
5.490
243,966
+0.02(+0.37%)
Sep 23, 2020
5.530
5.555
5.455
5.470
293,853
-0.10(-1.80%)
Sep 22, 2020
5.570
5.649
5.550
5.570
213,645
+0.02(+0.36%)
Sep 21, 2020
5.700
5.700
5.500
5.550
494,939
-0.20(-3.48%)
Sep 18, 2020
5.580
5.750
5.550
5.750
506,000
+0.18(+3.23%)
Sep 17, 2020
5.400
5.570
5.400
5.570
375,679
+0.15(+2.77%)
Sep 16, 2020
5.370
5.440
5.370
5.420
243,125
+0.03(+0.56%)
Sep 15, 2020
5.440
5.440
5.360
5.390
416,961
-0.10(-1.82%)
Sep 14, 2020
5.460
5.490
5.420
5.490
205,600
+0.04(+0.73%)
Sep 11, 2020
5.520
5.530
5.430
5.450
241,400
-0.04(-0.73%)
Sep 10, 2020
5.520
5.570
5.480
5.490
197,088
+0.04(+0.73%)
Sep 09, 2020
5.460
5.505
5.440
5.450
182,479
-0.01(-0.18%)
Sep 08, 2020
5.450
5.480
5.435
5.460
328,629
-0.07(-1.18%)
Sep 04, 2020
5.530
5.550
5.460
5.525
210,200
-0.00(-0.09%)
Sep 03, 2020
5.600
5.600
5.500
5.530
404,476
-0.06(-1.07%)
Sep 02, 2020
5.640
5.640
5.550
5.590
444,456
-0.04(-0.71%)
Sep 01, 2020
5.550
5.670
5.530
5.630
324,463
+0.11(+1.99%)
Aug 31, 2020
5.570
5.590
5.510
5.520
278,418
+0.01(+0.18%)
Aug 28, 2020
5.530
5.540
5.490
5.510
377,100
-0.02(-0.36%)
Aug 27, 2020
5.460
5.540
5.440
5.530
340,330
+0.12(+2.12%)
Aug 26, 2020
5.370
5.420
5.330
5.415
144,351
+0.04(+0.65%)
Aug 25, 2020
5.330
5.430
5.320
5.380
366,335
+0.08(+1.41%)
Aug 24, 2020
5.400
5.400
5.271
5.305
273,600
-0.04(-0.84%)
Aug 21, 2020
5.320
5.365
5.270
5.350
353,200
+0.03(+0.56%)
Aug 20, 2020
5.290
5.320
5.220
5.320
174,784
+0.08(+1.62%)
Aug 19, 2020
5.250
5.265
5.215
5.235
79,216
+0.02(+0.29%)
Aug 18, 2020
5.280
5.280
5.180
5.220
267,985
-0.08(-1.51%)
Aug 17, 2020
5.200
5.300
5.200
5.300
660,935
+0.16(+3.11%)
Aug 14, 2020
5.130
5.200
5.120
5.140
323,200
+0.03(+0.59%)
Aug 13, 2020
5.050
5.140
5.035
5.110
454,919
+0.06(+1.19%)
Aug 12, 2020
5.070
5.090
5.020
5.050
133,741
-0.01(-0.20%)
Aug 11, 2020
5.090
5.120
5.060
5.060
272,142
+0.01(+0.20%)
Aug 10, 2020
5.070
5.086
5.040
5.050
135,400
-0.02(-0.39%)
Aug 07, 2020
5.110
5.110
5.040
5.070
171,600
-0.07(-1.36%)
Aug 06, 2020
5.210
5.240
5.130
5.140
288,274
-0.08(-1.53%)
Aug 05, 2020
5.240
5.250
5.180
5.220
203,408
+0.01(+0.19%)
Aug 04, 2020
5.290
5.290
5.200
5.210
370,077
-0.11(-1.98%)
Aug 03, 2020
5.370
5.370
5.273
5.315
340,164
-0.09(-1.76%)
Jul 31, 2020
5.390
5.428
5.380
5.410
131,000
+0.05(+1.03%)
Jul 30, 2020
5.350
5.400
5.350
5.355
166,685
-0.03(-0.65%)
Jul 29, 2020
5.350
5.400
5.350
5.390
82,884
+0.07(+1.32%)
Jul 28, 2020
5.360
5.360
5.280
5.320
53,385
-0.03(-0.56%)
Jul 27, 2020
5.460
5.460
5.350
5.350
154,027
-0.11(-2.01%)
Jul 24, 2020
5.390
5.470
5.390
5.460
152,600
+0.12(+2.15%)
Jul 23, 2020
5.390
5.390
5.325
5.345
132,619
-0.06(-1.02%)
Jul 22, 2020
5.380
5.420
5.340
5.400
132,381
+0.06(+1.12%)
Jul 21, 2020
5.350
5.380
5.300
5.340
61,232
+0.05(+0.95%)
Jul 20, 2020
5.370
5.370
5.260
5.290
183,634
-0.10(-1.86%)
Jul 17, 2020
5.420
5.436
5.375
5.390
95,200
-0.02(-0.37%)
Jul 16, 2020
5.500
5.510
5.390
5.410
168,771
-0.11(-1.99%)
Jul 15, 2020
5.350
5.520
5.350
5.520
194,551
+0.18(+3.37%)
Jul 14, 2020
5.340
5.390
5.340
5.340
40,537
+0.03(+0.56%)
Jul 13, 2020
5.400
5.410
5.300
5.310
162,742
-0.10(-1.85%)
Jul 10, 2020
5.300
5.430
5.290
5.410
188,000
+0.09(+1.79%)
Jul 09, 2020
5.290
5.380
5.245
5.315
226,554
+0.05(+0.85%)
Jul 08, 2020
5.060
5.270
5.060
5.270
228,036
+0.22(+4.36%)
Jul 07, 2020
5.020
5.100
5.020
5.050
76,148
+0.00(+0.00%)
Jul 06, 2020
5.060
5.080
5.010
5.050
169,954
+0.01(+0.20%)
Jul 02, 2020
5.080
5.090
5.020
5.040
155,200
-0.07(-1.37%)
Jul 01, 2020
5.090
5.110
5.010
5.110
175,267
+0.05(+0.99%)
Jun 30, 2020
5.030
5.100
4.970
5.060
275,988
+0.07(+1.40%)
Jun 29, 2020
4.930
5.030
4.905
4.990
203,244
+0.13(+2.67%)
Jun 26, 2020
4.990
4.990
4.850
4.860
261,400
-0.14(-2.80%)
Jun 25, 2020
4.980
5.020
4.960
5.000
59,217
+0.00(+0.10%)
Jun 24, 2020
5.030
5.049
4.990
4.995
169,642
-0.05(-1.09%)
Jun 23, 2020
5.030
5.060
5.000
5.050
181,986
+0.00(+0.10%)
Jun 22, 2020
5.010
5.050
4.970
5.045
154,683
+0.04(+0.70%)
Jun 19, 2020
5.040
5.040
4.967
5.010
118,600
-0.01(-0.20%)
Jun 18, 2020
5.080
5.080
5.010
5.020
122,867
-0.06(-1.18%)
Jun 17, 2020
5.120
5.120
5.060
5.080
65,334
-0.04(-0.78%)
Jun 16, 2020
5.200
5.200
5.100
5.120
176,459
-0.07(-1.35%)
Jun 15, 2020
5.180
5.220
5.160
5.190
54,192
-0.02(-0.36%)
Jun 12, 2020
5.160
5.210
5.160
5.209
45,300
+0.04(+0.75%)
Jun 11, 2020
5.220
5.232
5.170
5.170
142,411
-0.06(-1.15%)
Jun 10, 2020
5.260
5.300
5.220
5.230
28,578
+0.01(+0.19%)
Jun 09, 2020
5.260
5.260
5.200
5.220
157,962
-0.07(-1.32%)
Jun 08, 2020
5.320
5.320
5.270
5.290
102,964
-0.04(-0.75%)
Jun 05, 2020
5.400
5.400
5.301
5.330
174,900
-0.08(-1.45%)
Jun 04, 2020
5.310
5.450
5.310
5.409
184,165
+0.15(+2.76%)
Jun 03, 2020
5.300
5.320
5.260
5.263
65,880
+0.01(+0.15%)
Jun 02, 2020
5.300
5.300
5.240
5.255
70,048
-0.05(-1.04%)
Jun 01, 2020
5.290
5.330
5.250
5.310
84,874
-0.04(-0.75%)
May 29, 2020
5.300
5.360
5.270
5.350
115,000
+0.08(+1.52%)
May 28, 2020
5.160
5.320
5.160
5.270
147,811
+0.08(+1.54%)
May 27, 2020
5.250
5.250
5.160
5.190
109,059
-0.02(-0.38%)
May 26, 2020
5.200
5.250
5.200
5.210
46,677
-0.01(-0.29%)
May 22, 2020
5.220
5.250
5.180
5.225
38,900
-0.08(-1.42%)
May 21, 2020
5.270
5.340
5.240
5.300
74,034
+0.03(+0.57%)
May 20, 2020
5.160
5.270
5.150
5.270
95,302
+0.14(+2.73%)
May 19, 2020
5.170
5.170
5.120
5.130
79,296
+0.01(+0.20%)
May 18, 2020
5.150
5.150
5.100
5.120
103,271
-0.05(-0.97%)
May 15, 2020
5.200
5.210
5.120
5.170
115,800
-0.02(-0.39%)
May 14, 2020
5.150
5.200
5.110
5.190
53,988
+0.03(+0.58%)
May 13, 2020
5.220
5.238
5.160
5.160
124,785
-0.10(-1.90%)
May 12, 2020
5.300
5.306
5.230
5.260
73,268
-0.03(-0.57%)
May 11, 2020
5.360
5.370
5.290
5.290
70,485
-0.08(-1.49%)
May 08, 2020
5.310
5.378
5.310
5.370
60,400
+0.03(+0.56%)
May 07, 2020
5.330
5.380
5.310
5.340
153,395
+0.07(+1.33%)
May 06, 2020
5.340
5.340
5.260
5.270
42,849
-0.08(-1.46%)
May 05, 2020
5.340
5.348
5.280
5.348
99,028
+0.04(+0.71%)
May 04, 2020
5.310
5.320
5.210
5.310
169,472
+0.00(+0.00%)
May 01, 2020
5.350
5.360
5.260
5.310
90,300
-0.05(-0.93%)
Apr 30, 2020
5.250
5.390
5.230
5.360
117,613
+0.06(+1.13%)
Apr 29, 2020
5.400
5.400
5.220
5.300
181,285
-0.11(-2.03%)
Apr 28, 2020
5.460
5.460
5.370
5.410
55,345
+0.05(+0.93%)
Apr 27, 2020
5.380
5.440
5.340
5.360
122,388
-0.10(-1.83%)
Apr 24, 2020
5.600
5.600
5.420
5.460
123,600
-0.12(-2.15%)
Apr 23, 2020
5.680
5.680
5.540
5.580
90,444
+0.03(+0.54%)
Apr 22, 2020
5.610
5.610
5.550
5.550
76,128
-0.04(-0.72%)
Apr 21, 2020
5.530
5.645
5.530
5.590
113,423
-0.01(-0.18%)
Apr 20, 2020
5.680
5.750
5.560
5.600
268,014
+0.09(+1.72%)
Apr 17, 2020
5.490
5.520
5.400
5.505
105,400
+0.02(+0.28%)
Apr 16, 2020
5.580
5.580
5.480
5.490
129,039
-0.09(-1.61%)
Apr 15, 2020
5.600
5.600
5.500
5.580
169,040
-0.10(-1.76%)
Apr 14, 2020
5.770
5.770
5.650
5.680
270,575
-0.09(-1.56%)
Apr 13, 2020
5.750
5.790
5.710
5.770
161,422
+0.05(+0.87%)
Apr 09, 2020
5.710
5.740
5.670
5.720
192,900
+0.09(+1.60%)
Apr 08, 2020
5.650
5.677
5.580
5.630
156,180
+0.01(+0.18%)
Apr 07, 2020
5.650
5.650
5.580
5.620
147,924
-0.05(-0.88%)
Apr 06, 2020
5.690
5.700
5.650
5.670
189,158
+0.07(+1.25%)
Apr 03, 2020
5.640
5.659
5.570
5.600
145,700
+0.04(+0.72%)
Apr 02, 2020
5.500
5.610
5.500
5.560
167,121
-0.06(-1.07%)
Apr 01, 2020
5.760
5.800
5.600
5.620
129,448
-0.18(-3.10%)
Mar 31, 2020
5.670
5.810
5.670
5.800
146,772
+0.11(+1.93%)
Mar 30, 2020
5.780
5.800
5.680
5.690
239,840
-0.01(-0.18%)
Mar 27, 2020
5.660
5.830
5.660
5.700
120,700
-0.01(-0.18%)
Mar 26, 2020
5.800
5.840
5.650
5.710
192,575
-0.07(-1.21%)
Mar 25, 2020
5.680
5.850
5.660
5.780
185,267
+0.10(+1.76%)
Mar 24, 2020
5.650
5.680
5.550
5.680
107,111
+0.00(+0.00%)
Mar 23, 2020
5.650
5.700
5.602
5.680
146,954
+0.18(+3.27%)
Mar 20, 2020
5.690
5.690
5.485
5.500
89,900
+0.00(+0.00%)
Mar 19, 2020
5.320
5.550
5.320
5.500
190,310
+0.24(+4.56%)
Mar 18, 2020
5.060
5.280
5.060
5.260
190,815
+0.11(+2.14%)
Mar 17, 2020
5.170
5.240
5.140
5.150
125,307
-0.02(-0.39%)
Mar 16, 2020
5.100
5.190
4.910
5.170
234,049
-0.09(-1.71%)
Mar 13, 2020
5.250
5.292
5.210
5.260
128,200
+0.03(+0.57%)
Mar 12, 2020
5.180
5.288
5.170
5.230
88,554
-0.10(-1.88%)
Mar 11, 2020
5.360
5.384
5.300
5.330
72,460
-0.08(-1.48%)
Mar 10, 2020
5.420
5.430
5.350
5.410
42,483
+0.01(+0.19%)
Mar 09, 2020
5.290
5.420
5.270
5.400
118,251
+0.08(+1.50%)
Mar 06, 2020
5.350
5.380
5.310
5.320
37,600
-0.07(-1.30%)
Mar 05, 2020
5.370
5.420
5.350
5.390
44,557
+0.00(+0.00%)
Mar 04, 2020
5.440
5.440
5.370
5.390
44,143
-0.09(-1.64%)
Mar 03, 2020
5.410
5.520
5.410
5.480
39,967
+0.05(+0.92%)
Mar 02, 2020
5.430
5.450
5.360
5.430
117,336
+0.00(+0.00%)
Feb 28, 2020
5.400
5.470
5.320
5.430
151,800
-0.02(-0.37%)
Feb 27, 2020
5.510
5.510
5.450
5.450
247,181
-0.09(-1.62%)
Feb 26, 2020
5.560
5.590
5.530
5.540
322,658
-0.03(-0.54%)
Feb 25, 2020
5.530
5.580
5.490
5.570
168,200
+0.00(+0.00%)
Feb 24, 2020
5.640
5.640
5.540
5.570
238,006
-0.17(-2.96%)
Feb 21, 2020
5.820
5.880
5.725
5.740
310,600
-0.05(-0.86%)
Feb 20, 2020
5.820
5.820
5.770
5.790
58,470
-0.03(-0.52%)
Feb 19, 2020
5.800
5.830
5.710
5.820
211,058
-0.02(-0.34%)
Feb 18, 2020
5.800
5.870
5.700
5.840
589,285
+0.22(+3.91%)
Feb 14, 2020
5.660
5.675
5.610
5.620
98,000
-0.02(-0.35%)
Feb 13, 2020
5.670
5.670
5.615
5.640
25,799
-0.04(-0.70%)
Feb 12, 2020
5.620
5.690
5.620
5.680
28,024
+0.06(+1.07%)
Feb 11, 2020
5.690
5.720
5.620
5.620
104,384
-0.08(-1.40%)
Feb 10, 2020
5.770
5.790
5.700
5.700
74,903
-0.06(-1.04%)
Feb 07, 2020
5.730
5.780
5.720
5.760
145,700
+0.04(+0.70%)
Feb 06, 2020
5.770
5.770
5.720
5.720
18,313
-0.04(-0.69%)
Feb 05, 2020
5.750
5.790
5.740
5.760
30,385
+0.02(+0.35%)
Feb 04, 2020
5.780
5.790
5.730
5.740
54,700
+0.03(+0.53%)
Feb 03, 2020
5.670
5.750
5.660
5.710
102,736
-0.01(-0.17%)
Jan 31, 2020
5.760
5.784
5.720
5.720
46,100
-0.05(-0.87%)
Jan 30, 2020
5.750
5.784
5.700
5.770
94,925
-0.02(-0.35%)
Jan 29, 2020
5.810
5.830
5.780
5.790
188,746
-0.07(-1.19%)
Jan 28, 2020
5.860
5.900
5.840
5.860
86,342
-0.05(-0.85%)
Jan 27, 2020
5.800
5.920
5.800
5.910
149,824
+0.00(+0.00%)
Jan 24, 2020
5.960
5.960
5.890
5.910
174,400
-0.07(-1.17%)
Jan 23, 2020
6.000
6.008
5.955
5.980
82,729
+0.02(+0.34%)
Jan 22, 2020
6.060
6.090
5.950
5.960
277,455
-0.05(-0.83%)
Jan 21, 2020
5.950
6.010
5.933
6.010
221,451
+0.10(+1.69%)
Jan 17, 2020
5.880
5.930
5.870
5.910
65,900
+0.05(+0.85%)
Jan 16, 2020
5.940
5.940
5.827
5.860
79,417
-0.08(-1.35%)
Jan 15, 2020
5.910
5.990
5.910
5.940
156,669
+0.03(+0.51%)
Jan 14, 2020
5.860
5.955
5.860
5.910
225,072
+0.05(+0.85%)
Jan 13, 2020
5.870
5.880
5.840
5.860
97,949
-0.03(-0.51%)
Jan 10, 2020
5.890
5.920
5.820
5.890
105,700
+0.00(+0.00%)
Jan 09, 2020
5.820
5.900
5.820
5.890
85,402
+0.09(+1.55%)
Jan 08, 2020
5.760
5.820
5.745
5.800
71,882
+0.02(+0.35%)
Jan 07, 2020
5.730
5.780
5.730
5.780
89,224
-0.01(-0.17%)
Jan 06, 2020
5.810
5.810
5.735
5.790
106,105
-0.02(-0.34%)
Jan 03, 2020
5.820
5.834
5.790
5.810
120,600
-0.05(-0.85%)
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.