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
Catchmark Timber Trust Inc
(NY:
CTT
)
10.37
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Sep 14, 2022
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 26, 2021
9.985
10.02
9.681
9.700
299,554
-0.38(-3.77%)
Feb 25, 2021
10.50
10.50
10.00
10.08
334,286
-0.49(-4.63%)
Feb 24, 2021
10.51
10.61
10.38
10.57
288,412
+0.08(+0.72%)
Feb 23, 2021
10.45
10.61
10.37
10.49
330,875
+0.07(+0.63%)
Feb 22, 2021
10.21
10.45
10.13
10.43
240,901
+0.18(+1.74%)
Feb 19, 2021
9.922
10.26
9.856
10.25
289,020
+0.35(+3.51%)
Feb 18, 2021
9.847
9.978
9.762
9.903
176,436
+0.07(+0.67%)
Feb 17, 2021
10.33
10.33
9.650
9.837
219,047
-0.13(-1.32%)
Feb 16, 2021
10.24
10.35
9.922
9.969
303,411
+0.10(+1.05%)
Feb 12, 2021
9.941
10.17
9.509
9.866
875,050
-0.83(-7.73%)
Feb 11, 2021
10.49
10.73
10.47
10.69
319,121
+0.23(+2.15%)
Feb 10, 2021
10.39
10.51
10.27
10.47
281,944
+0.20(+1.92%)
Feb 09, 2021
10.18
10.39
10.09
10.27
311,623
+0.08(+0.83%)
Feb 08, 2021
10.03
10.20
9.866
10.18
461,584
+0.41(+4.23%)
Feb 05, 2021
9.997
10.03
9.462
9.772
748,597
+0.56(+6.12%)
Feb 04, 2021
8.964
9.293
8.927
9.209
234,223
+0.25(+2.83%)
Feb 03, 2021
8.936
9.040
8.763
8.955
190,231
+0.08(+0.95%)
Feb 02, 2021
8.767
8.946
8.702
8.871
192,077
+0.16(+1.83%)
Feb 01, 2021
8.570
8.720
8.392
8.711
179,376
+0.15(+1.75%)
Jan 29, 2021
8.598
8.730
8.523
8.561
206,032
-0.08(-0.98%)
Jan 28, 2021
8.551
8.777
8.467
8.645
213,491
+0.12(+1.43%)
Jan 27, 2021
8.786
8.824
8.495
8.523
288,520
-0.38(-4.32%)
Jan 26, 2021
9.152
9.199
8.824
8.908
201,482
-0.15(-1.66%)
Jan 25, 2021
9.049
9.096
8.739
9.058
287,741
-0.07(-0.72%)
Jan 22, 2021
9.040
9.124
8.852
9.124
167,148
+0.02(+0.21%)
Jan 21, 2021
9.077
9.190
8.852
9.105
225,971
+0.03(+0.31%)
Jan 20, 2021
9.021
9.162
9.011
9.077
98,212
+0.03(+0.31%)
Jan 19, 2021
9.068
9.152
8.899
9.049
350,095
+0.10(+1.15%)
Jan 15, 2021
8.918
9.002
8.796
8.946
142,539
-0.03(-0.31%)
Jan 14, 2021
9.030
9.152
8.946
8.974
219,761
-0.01(-0.10%)
Jan 13, 2021
8.918
9.011
8.777
8.983
161,273
+0.11(+1.27%)
Jan 12, 2021
8.842
8.871
8.720
8.871
419,602
+0.04(+0.42%)
Jan 11, 2021
8.842
8.918
8.730
8.833
161,310
-0.07(-0.74%)
Jan 08, 2021
8.964
9.030
8.813
8.899
129,755
-0.06(-0.63%)
Jan 07, 2021
8.871
8.993
8.739
8.955
186,435
+0.06(+0.63%)
Jan 06, 2021
8.730
8.964
8.673
8.899
230,682
+0.31(+3.61%)
Jan 05, 2021
8.495
8.749
8.486
8.589
231,289
+0.07(+0.77%)
Jan 04, 2021
8.842
8.880
8.495
8.523
219,942
-0.26(-2.99%)
Dec 31, 2020
8.786
8.786
8.786
154,459
+0.14(+1.63%)
Dec 30, 2020
8.598
8.758
8.598
8.645
154,459
+0.02(+0.22%)
Dec 29, 2020
8.777
8.946
8.580
8.627
261,381
-0.14(-1.61%)
Dec 28, 2020
8.767
8.936
8.739
8.767
175,312
+0.08(+0.97%)
Dec 24, 2020
8.570
8.786
8.542
8.683
82,562
+0.09(+1.09%)
Dec 23, 2020
8.692
8.730
8.542
8.589
217,601
+0.05(+0.55%)
Dec 22, 2020
8.551
8.627
8.420
8.542
282,502
-0.01(-0.11%)
Dec 21, 2020
8.777
8.871
8.495
8.551
393,316
-0.33(-3.70%)
Dec 18, 2020
9.518
9.532
8.871
8.880
1,324,507
-0.66(-6.89%)
Dec 17, 2020
9.434
9.622
9.368
9.537
378,756
+0.17(+1.80%)
Dec 16, 2020
9.387
9.434
9.293
9.368
299,063
+0.01(+0.10%)
Dec 15, 2020
9.340
9.387
9.162
9.359
305,777
+0.10(+1.12%)
Dec 14, 2020
8.908
9.265
8.903
9.255
627,829
+0.40(+4.56%)
Dec 11, 2020
8.683
8.852
8.617
8.852
143,924
+0.14(+1.62%)
Dec 10, 2020
8.739
8.767
8.683
8.711
175,590
-0.06(-0.64%)
Dec 09, 2020
8.833
8.871
8.720
8.767
205,078
+0.01(+0.11%)
Dec 08, 2020
8.711
8.852
8.711
8.758
301,593
-0.06(-0.64%)
Dec 07, 2020
8.918
9.049
8.744
8.814
240,513
-0.02(-0.21%)
Dec 04, 2020
8.758
8.833
8.683
8.833
267,820
+0.16(+1.84%)
Dec 03, 2020
8.777
8.814
8.619
8.673
277,172
-0.12(-1.39%)
Dec 02, 2020
8.908
8.964
8.786
8.796
205,731
-0.12(-1.37%)
Dec 01, 2020
9.030
9.255
8.880
8.918
295,709
-0.08(-0.94%)
Nov 30, 2020
9.058
9.171
8.899
9.002
232,275
-0.03(-0.31%)
Nov 27, 2020
9.162
9.227
8.889
9.030
131,460
-0.11(-1.18%)
Nov 25, 2020
9.258
9.258
9.110
9.138
167,305
-0.06(-0.70%)
Nov 24, 2020
9.138
9.221
9.009
9.203
386,525
+0.17(+1.84%)
Nov 23, 2020
9.147
9.258
8.999
9.036
222,121
-0.05(-0.51%)
Nov 20, 2020
8.888
9.101
8.851
9.083
283,631
+0.19(+2.08%)
Nov 19, 2020
9.009
9.092
8.694
8.897
300,109
-0.17(-1.84%)
Nov 18, 2020
9.036
9.147
8.953
9.064
395,609
+0.13(+1.45%)
Nov 17, 2020
8.703
9.064
8.620
8.934
205,679
+0.11(+1.26%)
Nov 16, 2020
8.518
8.842
8.518
8.823
248,296
+0.38(+4.50%)
Nov 13, 2020
8.259
8.487
8.194
8.444
256,845
+0.27(+3.28%)
Nov 12, 2020
8.342
8.499
8.073
8.175
519,975
-0.25(-2.97%)
Nov 11, 2020
8.370
8.620
8.231
8.425
155,563
+0.06(+0.66%)
Nov 10, 2020
8.323
8.536
8.194
8.370
319,131
+0.12(+1.46%)
Nov 09, 2020
8.573
9.064
8.240
8.249
315,177
+0.07(+0.91%)
Nov 06, 2020
8.194
8.277
8.055
8.175
252,740
+0.02(+0.23%)
Nov 05, 2020
8.073
8.240
8.046
8.157
157,904
+0.16(+1.97%)
Nov 04, 2020
8.120
8.240
7.962
7.999
217,431
-0.25(-3.03%)
Nov 03, 2020
8.138
8.286
7.967
8.249
263,898
+0.25(+3.13%)
Nov 02, 2020
8.055
8.161
7.833
7.999
174,649
-0.05(-0.58%)
Oct 30, 2020
8.222
8.509
7.805
8.046
321,974
+0.29(+3.70%)
Oct 29, 2020
7.453
7.796
7.328
7.759
262,465
+0.27(+3.58%)
Oct 28, 2020
7.462
7.610
7.388
7.490
253,412
+0.04(+0.50%)
Oct 27, 2020
7.620
7.731
7.444
7.453
322,136
-0.20(-2.66%)
Oct 26, 2020
7.629
7.740
7.546
7.657
325,056
-0.04(-0.48%)
Oct 23, 2020
7.666
7.782
7.638
7.694
192,363
+0.08(+1.09%)
Oct 22, 2020
7.620
7.675
7.546
7.610
342,807
-0.06(-0.84%)
Oct 21, 2020
7.740
7.851
7.666
7.675
165,670
-0.11(-1.43%)
Oct 20, 2020
7.666
7.851
7.638
7.786
257,200
+0.15(+1.94%)
Oct 19, 2020
7.814
7.972
7.638
7.638
292,223
-0.21(-2.71%)
Oct 16, 2020
7.990
8.092
7.685
7.851
524,275
-0.18(-2.19%)
Oct 15, 2020
8.036
8.110
7.962
8.027
229,717
-0.05(-0.57%)
Oct 14, 2020
8.092
8.166
7.999
8.073
496,984
+0.04(+0.46%)
Oct 13, 2020
8.147
8.185
8.009
8.036
200,719
-0.19(-2.36%)
Oct 12, 2020
8.231
8.296
8.166
8.231
209,272
-0.01(-0.11%)
Oct 09, 2020
8.444
8.472
8.226
8.240
337,744
-0.15(-1.77%)
Oct 08, 2020
8.509
8.564
8.370
8.388
449,901
-0.06(-0.66%)
Oct 07, 2020
8.305
8.481
8.305
8.444
205,749
+0.18(+2.13%)
Oct 06, 2020
8.379
8.397
8.073
8.268
386,941
+0.01(+0.11%)
Oct 05, 2020
8.370
8.546
8.166
8.259
178,501
-0.05(-0.56%)
Oct 02, 2020
8.101
8.335
8.101
8.305
314,630
+0.04(+0.45%)
Oct 01, 2020
8.296
8.462
8.222
8.268
354,185
+0.00(+0.00%)
Sep 30, 2020
8.527
8.555
8.166
8.268
257,154
-0.23(-2.72%)
Sep 29, 2020
8.342
8.564
8.307
8.499
156,835
+0.16(+1.89%)
Sep 28, 2020
8.120
8.397
8.120
8.342
126,621
+0.33(+4.16%)
Sep 25, 2020
7.833
8.055
7.833
8.009
159,961
+0.18(+2.25%)
Sep 24, 2020
7.907
7.972
7.787
7.833
384,692
-0.04(-0.47%)
Sep 23, 2020
8.240
8.268
7.860
7.870
215,559
-0.42(-5.03%)
Sep 22, 2020
8.110
8.397
8.064
8.286
219,571
+0.25(+3.11%)
Sep 21, 2020
8.333
8.333
7.805
8.036
363,822
-0.45(-5.34%)
Sep 18, 2020
8.666
8.722
8.240
8.490
631,636
-0.12(-1.40%)
Sep 17, 2020
8.629
8.675
8.462
8.610
213,576
-0.02(-0.21%)
Sep 16, 2020
8.629
8.751
8.601
8.629
263,454
+0.02(+0.21%)
Sep 15, 2020
8.657
8.888
8.610
8.610
170,855
+0.02(+0.22%)
Sep 14, 2020
8.342
8.629
8.296
8.592
177,289
+0.22(+2.65%)
Sep 11, 2020
8.647
8.648
8.333
8.370
191,283
-0.28(-3.21%)
Sep 10, 2020
8.823
8.888
8.638
8.647
211,732
-0.16(-1.79%)
Sep 09, 2020
8.712
8.888
8.703
8.805
202,045
+0.13(+1.49%)
Sep 08, 2020
8.888
8.934
8.666
8.675
177,886
-0.29(-3.20%)
Sep 04, 2020
9.166
9.166
8.819
8.962
197,440
-0.08(-0.92%)
Sep 03, 2020
9.240
9.286
8.990
9.046
188,598
-0.18(-1.91%)
Sep 02, 2020
9.258
9.258
9.129
9.221
142,522
-0.04(-0.40%)
Sep 01, 2020
9.120
9.268
8.990
9.258
148,477
+0.06(+0.70%)
Aug 31, 2020
9.258
9.342
9.083
9.194
287,782
-0.15(-1.59%)
Aug 28, 2020
9.314
9.360
9.166
9.342
179,942
+0.08(+0.85%)
Aug 27, 2020
9.227
9.400
9.163
9.263
340,744
+0.12(+1.30%)
Aug 26, 2020
9.217
9.263
9.099
9.144
200,315
-0.13(-1.38%)
Aug 25, 2020
9.400
9.409
9.190
9.272
153,981
-0.06(-0.68%)
Aug 24, 2020
9.373
9.391
9.217
9.336
248,954
+0.10(+1.09%)
Aug 21, 2020
9.482
9.519
9.117
9.236
562,766
-0.25(-2.60%)
Aug 20, 2020
9.546
9.583
9.336
9.482
181,938
-0.05(-0.57%)
Aug 19, 2020
9.519
9.537
9.382
9.537
263,814
+0.17(+1.85%)
Aug 18, 2020
9.364
9.382
9.254
9.364
228,596
+0.08(+0.89%)
Aug 17, 2020
9.080
9.291
9.080
9.281
272,021
+0.21(+2.32%)
Aug 14, 2020
8.934
9.254
8.934
9.071
135,190
+0.05(+0.51%)
Aug 13, 2020
9.135
9.208
8.879
9.026
188,436
-0.14(-1.50%)
Aug 12, 2020
9.181
9.309
9.144
9.163
145,281
+0.07(+0.80%)
Aug 11, 2020
9.254
9.281
9.062
9.090
147,325
+0.02(+0.20%)
Aug 10, 2020
8.925
9.236
8.889
9.071
252,757
+0.21(+2.37%)
Aug 07, 2020
8.733
9.099
8.733
8.861
320,517
+0.12(+1.36%)
Aug 06, 2020
8.825
8.860
8.633
8.742
206,717
+0.01(+0.10%)
Aug 05, 2020
8.770
8.861
8.678
8.733
131,821
-0.04(-0.42%)
Aug 04, 2020
8.340
8.834
8.012
8.770
434,471
-0.30(-3.32%)
Aug 03, 2020
8.953
9.135
8.733
9.071
186,038
+0.16(+1.74%)
Jul 31, 2020
9.108
9.135
8.715
8.916
192,770
-0.22(-2.40%)
Jul 30, 2020
9.153
9.153
8.953
9.135
192,533
-0.06(-0.70%)
Jul 29, 2020
9.016
9.263
9.016
9.199
202,678
+0.18(+2.03%)
Jul 28, 2020
8.642
9.062
8.642
9.016
182,350
+0.30(+3.46%)
Jul 27, 2020
8.569
8.742
8.541
8.715
298,466
+0.10(+1.17%)
Jul 24, 2020
8.861
8.916
8.587
8.615
174,817
-0.23(-2.58%)
Jul 23, 2020
8.889
8.925
8.752
8.843
137,074
-0.03(-0.31%)
Jul 22, 2020
8.779
9.062
8.770
8.870
250,461
-0.02(-0.21%)
Jul 21, 2020
9.062
9.144
8.788
8.889
240,715
-0.02(-0.21%)
Jul 20, 2020
8.779
8.980
8.642
8.907
166,333
+0.13(+1.46%)
Jul 17, 2020
8.624
8.861
8.551
8.779
155,332
+0.15(+1.69%)
Jul 16, 2020
8.770
8.816
8.541
8.633
132,430
-0.15(-1.66%)
Jul 15, 2020
8.633
8.953
8.624
8.779
278,670
+0.29(+3.44%)
Jul 14, 2020
8.450
8.505
8.331
8.487
199,934
+0.07(+0.87%)
Jul 13, 2020
8.468
8.578
8.185
8.414
249,698
+0.01(+0.11%)
Jul 10, 2020
8.103
8.605
7.993
8.404
543,281
+0.80(+10.58%)
Jul 09, 2020
7.875
7.875
7.491
7.601
208,797
-0.35(-4.37%)
Jul 08, 2020
7.875
8.030
7.628
7.948
188,047
+0.04(+0.46%)
Jul 07, 2020
7.948
8.094
7.811
7.911
163,938
-0.18(-2.26%)
Jul 06, 2020
8.340
8.340
7.939
8.094
137,362
-0.04(-0.45%)
Jul 02, 2020
8.021
8.222
7.856
8.130
230,207
+0.14(+1.71%)
Jul 01, 2020
8.066
8.130
7.856
7.993
202,921
-0.09(-1.13%)
Jun 30, 2020
7.893
8.112
7.865
8.085
225,940
+0.10(+1.26%)
Jun 29, 2020
7.820
8.002
7.692
7.984
146,852
+0.29(+3.80%)
Jun 26, 2020
7.491
7.738
7.272
7.692
646,727
+0.11(+1.45%)
Jun 25, 2020
7.683
7.829
7.454
7.582
325,243
-0.20(-2.58%)
Jun 24, 2020
7.582
7.902
7.523
7.783
416,277
+0.05(+0.71%)
Jun 23, 2020
7.939
7.939
7.701
7.728
125,453
-0.08(-1.05%)
Jun 22, 2020
7.674
7.847
7.582
7.811
139,070
+0.00(+0.00%)
Jun 19, 2020
7.701
7.902
7.683
7.811
349,307
+0.14(+1.79%)
Jun 18, 2020
7.564
7.751
7.527
7.674
126,378
-0.05(-0.71%)
Jun 17, 2020
8.048
8.057
7.655
7.728
142,612
-0.30(-3.75%)
Jun 16, 2020
8.149
8.213
7.856
8.030
225,985
+0.26(+3.41%)
Jun 15, 2020
7.427
7.774
7.382
7.765
205,884
+0.05(+0.71%)
Jun 12, 2020
7.655
7.929
7.427
7.710
351,386
+0.41(+5.63%)
Jun 11, 2020
7.308
7.518
7.217
7.299
538,694
-0.48(-6.11%)
Jun 10, 2020
8.185
8.276
7.701
7.774
140,161
-0.40(-4.92%)
Jun 09, 2020
7.993
8.240
7.984
8.176
156,611
-0.05(-0.56%)
Jun 08, 2020
8.231
8.395
8.130
8.222
212,281
+0.05(+0.56%)
Jun 05, 2020
8.377
8.624
8.103
8.176
287,896
+0.14(+1.70%)
Jun 04, 2020
7.975
8.066
7.875
8.039
279,749
+0.04(+0.46%)
Jun 03, 2020
7.582
8.048
7.582
8.002
436,460
+0.64(+8.68%)
Jun 02, 2020
7.427
7.527
7.308
7.363
165,692
+0.07(+1.00%)
Jun 01, 2020
7.272
7.445
7.162
7.290
226,606
+0.12(+1.66%)
May 29, 2020
7.372
7.582
7.089
7.171
317,014
-0.37(-4.96%)
May 28, 2020
7.774
7.838
7.482
7.546
196,631
-0.02(-0.30%)
May 27, 2020
7.694
7.739
7.344
7.569
325,702
+0.10(+1.32%)
May 26, 2020
7.326
7.587
7.236
7.470
314,888
+0.50(+7.23%)
May 22, 2020
6.912
7.047
6.769
6.966
180,558
+0.15(+2.24%)
May 21, 2020
6.679
6.921
6.652
6.813
272,802
+0.07(+1.07%)
May 20, 2020
6.517
6.822
6.473
6.742
239,236
+0.36(+5.63%)
May 19, 2020
6.598
6.724
6.373
6.382
210,490
-0.33(-4.95%)
May 18, 2020
6.319
6.831
6.319
6.715
254,601
+0.60(+9.85%)
May 15, 2020
6.148
6.225
5.987
6.112
189,792
-0.01(-0.15%)
May 14, 2020
6.022
6.130
5.771
6.121
337,082
-0.04(-0.58%)
May 13, 2020
6.598
6.598
6.112
6.157
230,204
-0.52(-7.81%)
May 12, 2020
6.885
6.953
6.598
6.679
271,160
-0.24(-3.51%)
May 11, 2020
6.876
7.002
6.472
6.921
370,924
-0.09(-1.28%)
May 08, 2020
6.607
7.092
6.589
7.011
308,607
+0.49(+7.59%)
May 07, 2020
6.634
6.795
6.436
6.517
235,141
+0.00(+0.00%)
May 06, 2020
6.661
6.908
6.481
6.517
213,009
-0.13(-2.03%)
May 05, 2020
6.535
6.778
6.508
6.652
395,711
+0.21(+3.21%)
May 04, 2020
6.409
6.539
6.301
6.445
161,706
+0.02(+0.28%)
May 01, 2020
6.787
6.787
6.130
6.427
211,152
-0.64(-9.03%)
Apr 30, 2020
7.461
7.461
6.966
7.065
204,406
-0.32(-4.38%)
Apr 29, 2020
7.425
7.626
7.245
7.389
264,034
+0.25(+3.53%)
Apr 28, 2020
7.218
7.353
7.074
7.137
168,226
+0.13(+1.79%)
Apr 27, 2020
6.652
7.128
6.607
7.011
179,161
+0.42(+6.41%)
Apr 24, 2020
6.274
6.715
6.256
6.589
178,222
+0.29(+4.56%)
Apr 23, 2020
5.995
6.400
5.995
6.301
205,168
+0.23(+3.85%)
Apr 22, 2020
6.337
6.337
6.067
6.067
122,576
-0.09(-1.46%)
Apr 21, 2020
6.022
6.247
6.022
6.157
133,011
-0.07(-1.15%)
Apr 20, 2020
6.328
6.364
6.130
6.229
245,613
-0.35(-5.33%)
Apr 17, 2020
6.247
6.688
6.247
6.580
191,350
+0.41(+6.71%)
Apr 16, 2020
6.634
6.787
5.987
6.166
256,469
-0.55(-8.17%)
Apr 15, 2020
6.625
6.903
6.562
6.715
327,977
-0.21(-2.99%)
Apr 14, 2020
6.885
7.020
6.688
6.921
266,103
+0.22(+3.36%)
Apr 13, 2020
6.787
6.822
6.409
6.697
268,621
-0.13(-1.97%)
Apr 09, 2020
6.220
6.849
6.193
6.831
382,922
+0.84(+14.11%)
Apr 08, 2020
5.843
6.076
5.735
5.987
360,305
+0.26(+4.55%)
Apr 07, 2020
6.139
6.291
5.690
5.726
330,975
-0.30(-4.93%)
Apr 06, 2020
5.744
6.103
5.618
6.022
334,978
+0.37(+6.52%)
Apr 03, 2020
5.699
5.807
5.393
5.654
239,743
-0.12(-2.02%)
Apr 02, 2020
5.843
6.040
5.645
5.771
290,004
-0.22(-3.60%)
Apr 01, 2020
6.139
6.193
5.726
5.987
295,460
-0.50(-7.76%)
Mar 31, 2020
6.831
7.056
6.238
6.490
349,307
-0.41(-5.99%)
Mar 30, 2020
7.182
7.344
6.598
6.903
393,647
-0.22(-3.03%)
Mar 27, 2020
6.598
7.488
6.454
7.119
422,305
+0.19(+2.72%)
Mar 26, 2020
6.391
7.155
6.391
6.930
416,766
+0.64(+10.14%)
Mar 25, 2020
5.789
6.787
5.789
6.292
358,971
+0.54(+9.37%)
Mar 24, 2020
5.474
5.978
5.465
5.753
470,467
+0.56(+10.73%)
Mar 23, 2020
5.294
5.528
5.007
5.196
414,753
-0.18(-3.34%)
Mar 20, 2020
5.762
5.870
5.348
5.375
574,161
-0.32(-5.68%)
Mar 19, 2020
4.683
5.969
4.611
5.699
612,344
+1.05(+22.63%)
Mar 18, 2020
5.978
6.076
4.638
4.647
431,573
-1.68(-26.56%)
Mar 17, 2020
6.157
6.454
5.762
6.328
427,637
+0.24(+3.99%)
Mar 16, 2020
6.175
6.436
6.022
6.085
425,740
-0.97(-13.76%)
Mar 13, 2020
6.319
7.056
6.148
7.056
376,247
+1.02(+16.82%)
Mar 12, 2020
6.301
6.714
5.995
6.040
487,833
-0.67(-9.92%)
Mar 11, 2020
7.272
7.272
6.637
6.706
349,115
-0.74(-9.90%)
Mar 10, 2020
7.299
7.640
6.948
7.443
312,157
+0.30(+4.15%)
Mar 09, 2020
7.874
7.874
7.092
7.146
406,516
-1.11(-13.49%)
Mar 06, 2020
7.955
8.288
7.847
8.261
320,622
+0.09(+1.10%)
Mar 05, 2020
8.422
8.494
8.009
8.171
381,275
-0.41(-4.82%)
Mar 04, 2020
8.539
8.719
8.458
8.584
242,566
+0.13(+1.49%)
Mar 03, 2020
8.521
8.773
8.404
8.458
200,450
-0.07(-0.84%)
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.