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
Kinross Gold Corporation
(NY:
KGC
)
7.420
-0.110 (-1.46%)
Streaming Delayed Price
Updated: 12:40 PM EDT, Jun 11, 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 (%)
Feb 28, 2022
4.720
4.763
4.346
4.355
64,008,224
-0.45(-9.40%)
Feb 25, 2022
4.572
4.859
4.646
4.807
28,926,408
+0.18(+3.95%)
Feb 24, 2022
4.894
4.894
4.520
4.624
49,376,528
-0.16(-3.27%)
Feb 23, 2022
4.798
4.894
4.737
4.781
25,374,028
-0.01(-0.18%)
Feb 22, 2022
5.059
5.085
4.746
4.790
35,100,744
-0.27(-5.33%)
Feb 18, 2022
5.059
0
+0.01(+0.17%)
Feb 17, 2022
5.102
5.207
4.859
5.050
53,619,792
-0.04(-0.85%)
Feb 16, 2022
5.016
5.146
5.011
5.094
23,466,900
+0.12(+2.45%)
Feb 15, 2022
4.859
4.998
4.824
4.972
18,135,760
-0.02(-0.35%)
Feb 14, 2022
4.989
5.068
4.907
4.989
24,903,052
+0.03(+0.53%)
Feb 11, 2022
4.755
5.033
4.737
4.963
33,652,584
+0.23(+4.77%)
Feb 10, 2022
4.868
4.959
4.703
4.737
22,428,414
-0.17(-3.54%)
Feb 09, 2022
4.963
4.989
4.903
4.911
11,705,473
-0.02(-0.35%)
Feb 08, 2022
4.816
4.937
4.798
4.929
16,165,262
+0.11(+2.35%)
Feb 07, 2022
4.772
4.859
4.711
4.816
16,657,751
+0.12(+2.59%)
Feb 04, 2022
4.659
4.768
4.650
4.694
13,221,257
+0.02(+0.37%)
Feb 03, 2022
4.729
4.677
15,347,404
-0.10(-2.00%)
Feb 02, 2022
4.781
4.868
4.694
4.772
26,610,240
+0.02(+0.37%)
Feb 01, 2022
4.737
4.803
4.677
4.755
11,205,445
+0.06(+1.30%)
Jan 31, 2022
4.607
4.711
4.694
17,941,312
+0.13(+2.86%)
Jan 28, 2022
4.607
4.607
4.477
4.564
18,842,648
-0.05(-1.13%)
Jan 27, 2022
4.668
4.781
4.616
4.616
20,692,732
-0.13(-2.75%)
Jan 26, 2022
4.929
4.950
4.694
4.746
28,165,960
-0.17(-3.36%)
Jan 25, 2022
4.816
4.911
4.755
4.911
23,267,522
+0.03(+0.53%)
Jan 24, 2022
4.824
4.898
4.677
4.885
32,466,742
-0.03(-0.53%)
Jan 21, 2022
5.050
5.094
4.872
4.911
23,043,024
-0.14(-2.75%)
Jan 20, 2022
5.181
5.202
5.042
5.050
22,333,582
-0.09(-1.69%)
Jan 19, 2022
4.850
5.215
4.807
5.137
34,671,020
+0.37(+7.85%)
Jan 18, 2022
4.850
4.885
4.711
4.763
24,174,340
-0.10(-1.97%)
Jan 14, 2022
4.859
0
-0.07(-1.41%)
Jan 13, 2022
4.998
5.050
4.920
4.929
12,035,299
-0.10(-1.90%)
Jan 12, 2022
4.929
5.024
4.911
5.024
15,944,097
+0.09(+1.76%)
Jan 11, 2022
4.816
4.937
4.798
4.937
13,448,274
+0.11(+2.34%)
Jan 10, 2022
4.694
4.833
4.642
4.824
16,164,498
+0.09(+1.83%)
Jan 07, 2022
4.729
4.763
4.659
4.737
15,007,876
+0.08(+1.68%)
Jan 06, 2022
4.790
4.804
4.650
4.659
25,594,152
-0.21(-4.29%)
Jan 05, 2022
4.981
5.042
4.859
4.868
21,141,744
-0.08(-1.58%)
Jan 04, 2022
4.937
5.033
4.911
4.946
19,586,596
+0.03(+0.53%)
Jan 03, 2022
4.989
4.989
4.833
4.920
12,733,467
-0.13(-2.58%)
Dec 31, 2021
5.016
5.068
4.998
5.050
8,667,998
+0.05(+1.04%)
Dec 30, 2021
4.911
5.016
4.894
4.998
12,092,273
+0.10(+2.13%)
Dec 29, 2021
4.798
4.972
4.792
4.894
16,285,457
+0.03(+0.54%)
Dec 28, 2021
4.824
4.963
4.816
4.868
11,043,030
+0.04(+0.90%)
Dec 27, 2021
4.807
4.885
4.781
4.824
8,439,587
-0.02(-0.36%)
Dec 23, 2021
4.876
4.885
4.811
4.842
13,433,085
-0.02(-0.36%)
Dec 22, 2021
4.824
4.885
4.737
4.859
17,569,176
+0.03(+0.54%)
Dec 21, 2021
4.868
4.889
4.755
4.833
17,499,022
-0.01(-0.18%)
Dec 20, 2021
4.763
4.868
4.668
4.842
21,666,082
+0.02(+0.36%)
Dec 17, 2021
4.729
4.894
4.711
4.824
39,792,124
+0.12(+2.59%)
Dec 16, 2021
4.485
4.720
4.472
4.703
31,377,450
+0.32(+7.34%)
Dec 15, 2021
4.390
4.416
4.259
4.381
26,276,428
-0.03(-0.79%)
Dec 14, 2021
4.459
4.537
4.407
4.416
19,659,396
-0.10(-2.31%)
Dec 13, 2021
4.616
4.677
4.503
4.520
28,878,438
-0.11(-2.44%)
Dec 10, 2021
4.642
4.668
4.555
4.633
25,800,764
+0.05(+1.14%)
Dec 09, 2021
4.842
4.837
4.537
4.581
55,079,332
-0.54(-10.53%)
Dec 08, 2021
5.155
5.177
5.050
5.120
17,020,470
-0.04(-0.84%)
Dec 07, 2021
5.172
5.268
5.163
5.163
14,176,158
+0.00(+0.00%)
Dec 06, 2021
5.042
5.172
5.002
5.163
12,910,783
+0.09(+1.71%)
Dec 03, 2021
5.059
5.111
5.007
5.076
13,911,528
+0.03(+0.69%)
Dec 02, 2021
5.050
5.076
4.955
5.042
16,671,286
-0.02(-0.34%)
Dec 01, 2021
5.285
5.337
5.050
5.059
21,633,192
-0.11(-2.18%)
Nov 30, 2021
5.276
5.450
5.163
5.172
31,070,120
-0.04(-0.70%)
Nov 29, 2021
5.200
5.243
5.071
5.208
23,549,202
-0.06(-1.14%)
Nov 26, 2021
5.414
5.414
5.157
5.268
13,580,784
-0.09(-1.61%)
Nov 24, 2021
5.397
5.419
5.303
5.354
14,019,699
-0.10(-1.89%)
Nov 23, 2021
5.509
5.565
5.363
5.457
17,661,984
-0.18(-3.20%)
Nov 22, 2021
5.612
5.724
5.535
5.638
13,192,829
-0.09(-1.65%)
Nov 19, 2021
5.853
5.879
5.672
5.732
13,989,918
-0.13(-2.20%)
Nov 18, 2021
5.939
5.861
5.827
5.861
11,532,682
-0.12(-2.01%)
Nov 17, 2021
5.990
6.076
5.926
5.982
13,618,862
+0.09(+1.46%)
Nov 16, 2021
6.025
6.128
5.870
5.896
16,817,538
-0.14(-2.28%)
Nov 15, 2021
5.947
6.050
5.896
6.033
12,885,742
+0.07(+1.15%)
Nov 12, 2021
5.767
5.990
5.732
5.965
22,044,534
+0.13(+2.21%)
Nov 11, 2021
5.758
5.879
5.612
5.836
22,889,784
+0.20(+3.51%)
Nov 10, 2021
5.509
5.638
26,395,082
+0.28(+5.13%)
Nov 09, 2021
5.397
5.406
5.290
5.363
20,635,276
-0.03(-0.48%)
Nov 08, 2021
5.389
5.406
5.316
5.389
15,359,166
+0.05(+0.97%)
Nov 05, 2021
5.182
5.341
5.157
5.337
15,717,573
+0.17(+3.33%)
Nov 04, 2021
5.251
5.324
5.139
5.165
14,789,917
-0.02(-0.33%)
Nov 03, 2021
5.054
5.191
5.002
5.182
12,698,897
+0.05(+1.01%)
Nov 02, 2021
5.114
5.131
5.028
5.131
11,207,622
+0.00(+0.00%)
Nov 01, 2021
5.174
5.200
5.164
5.131
12,720,758
-0.03(-0.67%)
Oct 29, 2021
5.286
5.294
5.165
5.165
12,462,576
-0.21(-3.99%)
Oct 28, 2021
5.500
5.552
5.380
5.380
17,454,636
-0.12(-2.19%)
Oct 27, 2021
5.500
5.578
5.475
5.500
12,641,431
-0.03(-0.47%)
Oct 26, 2021
5.509
5.526
10,150,095
-0.02(-0.31%)
Oct 25, 2021
5.500
5.595
5.500
5.543
15,163,124
+0.11(+2.06%)
Oct 22, 2021
5.509
5.629
5.397
5.432
13,921,779
+0.03(+0.64%)
Oct 21, 2021
5.346
5.423
5.311
5.397
9,666,899
+0.01(+0.16%)
Oct 20, 2021
5.320
5.440
5.268
5.389
17,361,434
+0.14(+2.62%)
Oct 19, 2021
5.320
5.337
5.208
5.251
12,580,194
+0.05(+0.99%)
Oct 18, 2021
5.234
5.268
5.170
5.200
7,746,239
-0.05(-0.98%)
Oct 15, 2021
5.174
5.294
5.118
5.251
12,821,397
-0.04(-0.81%)
Oct 14, 2021
5.234
5.329
5.225
5.294
17,539,172
+0.13(+2.50%)
Oct 13, 2021
4.959
5.182
4.959
5.165
19,969,966
+0.25(+5.07%)
Oct 12, 2021
4.864
4.993
4.847
4.916
12,343,736
+0.04(+0.88%)
Oct 11, 2021
4.882
4.933
4.821
4.873
6,961,784
+0.00(+0.00%)
Oct 08, 2021
4.985
5.011
4.873
4.873
9,808,922
+0.03(+0.53%)
Oct 07, 2021
4.787
4.916
4.787
4.847
12,176,899
+0.03(+0.53%)
Oct 06, 2021
4.693
4.821
4.658
4.821
11,140,777
+0.13(+2.75%)
Oct 05, 2021
4.667
4.701
4.551
4.693
14,591,770
+0.00(+0.00%)
Oct 04, 2021
4.564
4.727
4.546
4.693
14,486,764
+0.12(+2.63%)
Oct 01, 2021
4.650
4.650
4.516
4.572
11,307,302
-0.03(-0.75%)
Sep 30, 2021
4.546
4.667
4.512
4.607
12,880,111
+0.10(+2.29%)
Sep 29, 2021
4.529
4.529
4.452
4.503
13,909,910
-0.05(-1.13%)
Sep 28, 2021
4.486
4.598
4.452
4.555
12,869,471
+0.02(+0.38%)
Sep 27, 2021
4.564
4.650
4.512
4.538
10,342,395
+0.00(+0.00%)
Sep 24, 2021
4.546
4.624
4.512
4.538
11,055,128
-0.03(-0.75%)
Sep 23, 2021
4.650
4.667
4.555
4.572
16,361,492
-0.11(-2.39%)
Sep 22, 2021
4.736
4.839
4.684
4.684
17,068,142
-0.03(-0.73%)
Sep 21, 2021
4.736
4.839
4.701
4.718
14,859,542
+0.04(+0.92%)
Sep 20, 2021
4.658
4.684
4.581
4.675
22,494,916
-0.03(-0.73%)
Sep 17, 2021
4.753
4.796
4.667
4.710
22,395,414
-0.09(-1.79%)
Sep 16, 2021
4.925
4.942
4.684
4.796
24,513,192
-0.25(-4.94%)
Sep 15, 2021
5.002
5.088
4.968
5.045
9,433,081
+0.03(+0.69%)
Sep 14, 2021
5.036
5.105
4.985
5.011
13,370,186
+0.02(+0.34%)
Sep 13, 2021
4.925
5.071
4.907
4.993
13,972,435
+0.09(+1.75%)
Sep 10, 2021
5.054
5.054
4.890
4.907
12,317,254
-0.13(-2.56%)
Sep 09, 2021
5.105
5.122
4.993
5.036
10,485,777
-0.05(-1.01%)
Sep 08, 2021
5.122
5.139
5.028
5.088
11,338,965
-0.04(-0.84%)
Sep 07, 2021
5.251
5.277
5.114
5.131
14,441,812
-0.19(-3.55%)
Sep 03, 2021
5.294
5.432
5.286
5.320
15,632,265
+0.13(+2.48%)
Sep 02, 2021
5.191
5.191
5.114
5.191
7,848,746
+0.04(+0.83%)
Sep 01, 2021
5.191
5.225
5.139
5.148
9,044,461
-0.03(-0.50%)
Aug 31, 2021
5.122
5.191
5.088
5.174
12,020,534
+0.07(+1.35%)
Aug 30, 2021
5.208
5.234
5.071
5.105
10,850,919
-0.09(-1.82%)
Aug 27, 2021
5.028
5.251
4.993
5.200
10,858,361
+0.18(+3.60%)
Aug 26, 2021
4.985
5.071
4.968
5.019
7,534,334
-0.01(-0.17%)
Aug 25, 2021
5.071
5.071
4.968
5.028
8,263,349
-0.09(-1.85%)
Aug 24, 2021
5.122
5.157
5.071
5.122
6,830,180
+0.03(+0.51%)
Aug 23, 2021
5.011
5.131
4.959
5.096
13,027,444
+0.19(+3.85%)
Aug 20, 2021
4.864
4.950
4.831
4.907
9,520,176
+0.03(+0.71%)
Aug 19, 2021
4.968
4.968
4.851
4.873
11,713,171
-0.10(-2.07%)
Aug 18, 2021
5.114
5.114
4.916
4.976
17,018,700
-0.09(-1.72%)
Aug 17, 2021
5.072
5.131
5.013
5.064
11,722,224
-0.03(-0.67%)
Aug 16, 2021
5.157
5.208
5.038
5.097
14,173,986
-0.07(-1.32%)
Aug 13, 2021
5.097
5.182
5.068
5.165
15,472,522
+0.13(+2.53%)
Aug 12, 2021
5.080
5.085
4.962
5.038
11,969,554
-0.08(-1.49%)
Aug 11, 2021
5.080
5.157
5.074
5.114
11,479,205
+0.10(+2.03%)
Aug 10, 2021
5.123
5.140
4.979
5.013
18,734,956
-0.11(-2.16%)
Aug 09, 2021
5.165
5.238
5.097
5.123
12,961,208
-0.14(-2.58%)
Aug 06, 2021
5.276
5.310
5.178
5.259
12,789,916
-0.14(-2.52%)
Aug 05, 2021
5.480
5.510
5.378
5.395
9,726,138
-0.12(-2.16%)
Aug 04, 2021
5.616
5.692
5.505
5.514
12,297,438
-0.03(-0.46%)
Aug 03, 2021
5.514
5.569
5.480
5.539
8,002,274
+0.02(+0.31%)
Aug 02, 2021
5.539
5.565
5.450
5.522
9,927,217
-0.05(-0.91%)
Jul 30, 2021
5.505
5.624
5.488
5.573
11,226,016
+0.02(+0.31%)
Jul 29, 2021
5.446
5.675
5.429
5.556
26,869,124
+0.23(+4.31%)
Jul 28, 2021
5.216
5.335
5.191
5.327
15,281,893
+0.10(+1.95%)
Jul 27, 2021
5.242
5.250
5.165
5.225
14,806,915
-0.03(-0.49%)
Jul 26, 2021
5.199
5.335
5.191
5.250
11,658,896
+0.05(+0.98%)
Jul 23, 2021
5.199
5.250
5.140
5.199
21,226,804
+0.01(+0.16%)
Jul 22, 2021
5.233
5.259
5.080
5.191
18,112,592
-0.03(-0.65%)
Jul 21, 2021
5.148
5.272
5.097
5.225
13,749,508
+0.06(+1.15%)
Jul 20, 2021
5.233
5.301
5.123
5.165
15,587,877
-0.01(-0.16%)
Jul 19, 2021
5.208
5.242
5.080
5.174
18,264,438
-0.09(-1.77%)
Jul 16, 2021
5.446
5.471
5.250
5.267
14,789,956
-0.22(-4.02%)
Jul 15, 2021
5.437
5.488
5.365
5.488
12,059,442
+0.07(+1.25%)
Jul 14, 2021
5.437
5.548
5.386
5.420
13,245,275
+0.08(+1.59%)
Jul 13, 2021
5.267
5.471
5.267
5.335
17,601,948
+0.08(+1.45%)
Jul 12, 2021
5.344
5.352
5.250
5.259
17,878,612
-0.09(-1.75%)
Jul 09, 2021
5.293
5.412
5.293
5.352
25,941,688
+0.08(+1.61%)
Jul 08, 2021
5.514
5.582
5.233
5.267
32,562,622
-0.22(-4.02%)
Jul 07, 2021
5.565
5.565
5.412
5.488
12,529,879
-0.03(-0.46%)
Jul 06, 2021
5.573
5.616
5.446
5.514
15,666,930
+0.04(+0.78%)
Jul 02, 2021
5.488
5.565
5.433
5.471
12,695,883
+0.07(+1.26%)
Jul 01, 2021
5.488
5.493
5.361
5.403
7,479,778
+0.01(+0.16%)
Jun 30, 2021
5.327
5.454
5.314
5.395
11,662,129
+0.06(+1.11%)
Jun 29, 2021
5.276
5.412
5.225
5.335
13,335,282
-0.03(-0.63%)
Jun 28, 2021
5.429
5.467
5.310
5.369
14,439,114
-0.05(-0.94%)
Jun 25, 2021
5.582
5.590
5.378
5.420
16,283,007
-0.07(-1.24%)
Jun 24, 2021
5.480
5.556
5.454
5.488
17,865,504
+0.08(+1.57%)
Jun 23, 2021
5.522
5.552
5.403
5.403
21,659,756
+0.00(+0.00%)
Jun 22, 2021
5.369
5.416
5.182
5.403
40,173,192
-0.12(-2.15%)
Jun 21, 2021
5.548
5.590
5.437
5.522
18,171,342
+0.07(+1.25%)
Jun 18, 2021
5.726
5.726
5.454
5.454
25,726,664
-0.22(-3.89%)
Jun 17, 2021
5.811
5.854
5.607
5.675
35,554,432
-0.37(-6.05%)
Jun 16, 2021
6.440
6.448
6.024
6.041
34,366,200
-0.47(-7.18%)
Jun 15, 2021
6.576
6.618
6.470
6.508
7,723,084
-0.08(-1.29%)
Jun 14, 2021
6.533
6.627
6.482
6.593
8,194,432
-0.04(-0.64%)
Jun 11, 2021
6.703
6.780
6.627
6.635
9,111,093
-0.13(-1.88%)
Jun 10, 2021
6.610
6.771
6.567
6.763
11,159,930
+0.16(+2.45%)
Jun 09, 2021
6.669
6.720
6.601
6.601
6,649,981
-0.02(-0.26%)
Jun 08, 2021
6.771
6.780
6.610
6.618
11,639,221
-0.17(-2.50%)
Jun 07, 2021
6.746
6.809
6.695
6.788
7,984,096
+0.01(+0.13%)
Jun 04, 2021
6.797
6.826
6.737
6.780
7,821,519
+0.08(+1.14%)
Jun 03, 2021
6.771
6.780
6.652
6.703
11,676,662
-0.24(-3.43%)
Jun 02, 2021
6.873
6.992
6.848
6.941
7,938,845
+0.09(+1.32%)
Jun 01, 2021
6.893
6.935
6.783
6.851
12,442,206
+0.03(+0.37%)
May 28, 2021
6.691
6.834
6.632
6.825
11,499,875
+0.11(+1.63%)
May 27, 2021
6.800
6.825
6.699
6.716
16,844,828
-0.11(-1.60%)
May 26, 2021
6.868
6.910
6.796
6.825
11,699,197
+0.03(+0.37%)
May 25, 2021
6.758
6.825
6.674
6.800
12,397,567
+0.03(+0.37%)
May 24, 2021
6.766
6.817
6.716
6.775
9,129,319
+0.00(+0.00%)
May 21, 2021
6.893
6.893
6.708
6.775
19,902,330
-0.07(-0.99%)
May 20, 2021
6.809
6.876
6.729
6.842
15,886,907
+0.09(+1.37%)
May 19, 2021
6.851
7.015
6.682
6.750
22,530,742
-0.18(-2.55%)
May 18, 2021
7.002
7.002
6.821
6.927
18,150,666
-0.03(-0.48%)
May 17, 2021
6.581
7.028
6.564
6.960
29,625,576
+0.40(+6.17%)
May 14, 2021
6.421
6.564
6.387
6.556
16,384,393
+0.24(+3.73%)
May 13, 2021
6.143
6.345
6.101
6.320
16,290,721
+0.15(+2.46%)
May 12, 2021
6.328
6.396
6.109
6.168
26,338,720
-0.29(-4.44%)
May 11, 2021
6.362
6.505
6.328
6.455
16,156,152
-0.07(-1.03%)
May 10, 2021
6.615
6.708
6.497
6.522
21,567,804
+0.00(+0.00%)
May 07, 2021
6.505
6.598
6.455
6.522
16,431,796
+0.13(+1.98%)
May 06, 2021
6.185
6.497
6.185
6.396
19,242,598
+0.24(+3.97%)
May 05, 2021
6.143
6.151
6.059
6.151
9,254,377
+0.04(+0.69%)
May 04, 2021
6.185
6.320
6.033
6.109
14,731,971
-0.10(-1.63%)
May 03, 2021
6.059
6.252
6.042
6.210
15,021,171
+0.28(+4.69%)
Apr 30, 2021
5.974
6.017
5.915
5.932
11,092,833
-0.06(-0.98%)
Apr 29, 2021
6.101
6.101
5.941
5.991
10,548,830
-0.11(-1.80%)
Apr 28, 2021
6.000
6.151
5.932
6.101
10,233,799
+0.07(+1.12%)
Apr 27, 2021
6.210
6.210
6.025
6.033
9,304,942
-0.16(-2.58%)
Apr 26, 2021
6.202
6.219
6.109
6.193
10,102,657
+0.00(+0.00%)
Apr 23, 2021
6.438
6.455
6.185
6.193
14,149,966
-0.16(-2.52%)
Apr 22, 2021
6.429
6.429
6.303
6.354
11,670,613
-0.15(-2.33%)
Apr 21, 2021
6.446
6.556
6.413
6.505
13,974,615
+0.11(+1.71%)
Apr 20, 2021
6.269
6.438
6.240
6.396
13,516,667
+0.12(+1.88%)
Apr 19, 2021
6.303
6.320
6.227
6.278
10,269,466
-0.04(-0.67%)
Apr 16, 2021
6.379
6.387
6.269
6.320
11,540,586
+0.03(+0.54%)
Apr 15, 2021
6.135
6.345
6.126
6.286
16,658,471
+0.25(+4.19%)
Apr 14, 2021
6.177
6.177
6.000
6.033
10,186,108
-0.15(-2.45%)
Apr 13, 2021
6.126
6.269
6.126
6.185
10,990,780
+0.09(+1.52%)
Apr 12, 2021
6.210
6.210
6.067
6.092
11,169,891
-0.15(-2.43%)
Apr 09, 2021
6.143
6.252
6.101
6.244
13,285,434
-0.04(-0.67%)
Apr 08, 2021
6.160
6.311
6.160
6.286
19,558,032
+0.24(+4.04%)
Apr 07, 2021
6.076
6.101
6.025
6.042
11,025,738
-0.07(-1.10%)
Apr 06, 2021
5.983
6.151
5.966
6.109
18,293,732
+0.18(+2.98%)
Apr 05, 2021
5.949
5.983
5.848
5.932
13,961,373
+0.02(+0.28%)
Apr 01, 2021
5.713
5.941
5.663
5.915
22,385,392
+0.29(+5.25%)
Mar 31, 2021
5.460
5.688
5.444
5.620
14,193,759
+0.19(+3.57%)
Mar 30, 2021
5.494
5.511
5.418
5.427
18,133,100
-0.24(-4.17%)
Mar 29, 2021
5.604
5.663
5.519
5.663
13,301,115
+0.00(+0.00%)
Mar 26, 2021
5.519
5.663
5.519
5.663
10,304,607
+0.13(+2.28%)
Mar 25, 2021
5.545
5.612
5.469
5.536
12,778,482
-0.05(-0.90%)
Mar 24, 2021
5.654
5.675
5.561
5.587
14,329,910
-0.08(-1.34%)
Mar 23, 2021
5.806
5.814
5.612
5.663
14,800,690
-0.19(-3.17%)
Mar 22, 2021
5.848
5.907
5.806
5.848
11,113,369
+0.02(+0.29%)
Mar 19, 2021
5.772
5.907
5.730
5.831
23,713,104
+0.07(+1.17%)
Mar 18, 2021
5.831
5.873
5.738
5.764
16,342,491
-0.19(-3.12%)
Mar 17, 2021
5.738
6.017
5.696
5.949
24,660,062
+0.15(+2.62%)
Mar 16, 2021
5.831
5.848
5.722
5.797
15,579,254
+0.00(+0.00%)
Mar 15, 2021
5.730
5.797
5.663
5.797
16,344,708
+0.13(+2.23%)
Mar 12, 2021
5.595
5.705
5.561
5.671
15,497,497
-0.07(-1.17%)
Mar 11, 2021
5.654
5.747
5.595
5.738
16,437,407
+0.13(+2.41%)
Mar 10, 2021
5.620
5.663
5.511
5.604
13,856,788
+0.02(+0.30%)
Mar 09, 2021
5.646
5.755
5.561
5.587
15,138,025
+0.16(+2.95%)
Mar 08, 2021
5.503
5.536
5.393
5.427
16,334,488
-0.09(-1.68%)
Mar 05, 2021
5.427
5.545
5.372
5.519
21,421,886
+0.08(+1.55%)
Mar 04, 2021
5.385
5.528
5.292
5.435
22,268,074
+0.06(+1.10%)
Mar 03, 2021
5.292
5.418
5.208
5.376
22,512,722
-0.05(-0.93%)
Mar 02, 2021
5.208
5.494
5.199
5.427
21,836,790
+0.27(+5.19%)
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.