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
Coterra Energy Inc
(NY:
CTRA
)
23.92
-0.21 (-0.87%)
Official Closing Price
Updated: 7:00 PM EDT, Oct 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 (%)
Feb 03, 2021
13.34
13.34
13.34
0
+0.41(+3.17%)
Feb 02, 2021
12.14
13.40
12.14
12.93
103,854
+1.30(+11.18%)
Feb 01, 2021
11.45
12.17
11.06
11.63
70,024
+0.29(+2.56%)
Jan 29, 2021
12.01
12.16
11.04
11.34
71,100
-0.66(-5.50%)
Jan 28, 2021
11.73
12.51
11.34
12.00
83,811
+0.46(+3.99%)
Jan 27, 2021
11.89
12.78
11.22
11.54
121,961
-0.64(-5.25%)
Jan 26, 2021
12.98
13.00
12.05
12.18
54,665
-0.50(-3.94%)
Jan 25, 2021
13.18
13.24
12.24
12.68
120,397
-0.49(-3.72%)
Jan 22, 2021
13.81
13.92
13.14
13.17
94,400
-0.68(-4.91%)
Jan 21, 2021
13.91
14.22
13.14
13.85
181,972
-0.17(-1.21%)
Jan 20, 2021
14.25
14.35
13.68
14.02
98,326
-0.21(-1.48%)
Jan 19, 2021
14.20
14.37
13.90
14.23
92,059
+0.21(+1.50%)
Jan 15, 2021
13.79
14.31
13.63
14.02
125,100
-0.08(-0.57%)
Jan 14, 2021
13.81
14.25
13.50
14.10
195,284
+0.47(+3.45%)
Jan 13, 2021
13.85
13.99
13.27
13.63
78,570
-0.20(-1.45%)
Jan 12, 2021
13.40
14.01
13.11
13.83
146,074
+0.40(+2.98%)
Jan 11, 2021
12.07
13.74
11.95
13.43
148,838
+1.21(+9.90%)
Jan 08, 2021
12.00
12.44
11.68
12.22
216,800
+0.28(+2.35%)
Jan 07, 2021
11.76
12.01
11.55
11.94
71,455
+0.33(+2.84%)
Jan 06, 2021
11.05
11.89
10.73
11.61
132,506
+0.84(+7.80%)
Jan 05, 2021
11.05
11.58
10.52
10.77
118,369
-0.19(-1.73%)
Jan 04, 2021
11.35
11.75
10.62
10.96
117,521
-0.41(-3.61%)
Dec 31, 2020
11.37
11.37
11.37
55,019
-0.20(-1.73%)
Dec 30, 2020
11.33
11.79
11.12
11.57
55,019
+0.29(+2.57%)
Dec 29, 2020
12.32
12.43
11.07
11.28
95,449
-1.03(-8.37%)
Dec 28, 2020
12.41
12.81
11.76
12.31
148,513
-0.08(-0.65%)
Dec 24, 2020
12.66
12.95
12.25
12.39
44,200
-0.32(-2.52%)
Dec 23, 2020
12.51
13.20
12.32
12.71
115,342
+0.25(+2.01%)
Dec 22, 2020
12.91
12.97
12.16
12.46
86,585
-0.31(-2.43%)
Dec 21, 2020
12.95
13.16
12.17
12.77
150,775
-0.21(-1.62%)
Dec 18, 2020
13.55
13.77
12.71
12.98
208,800
-0.52(-3.85%)
Dec 17, 2020
12.76
14.11
12.26
13.50
220,641
+0.81(+6.38%)
Dec 16, 2020
12.84
13.25
12.21
12.69
150,606
-0.11(-0.86%)
Dec 15, 2020
13.30
13.30
12.16
12.80
153,300
-0.30(-2.29%)
Dec 14, 2020
13.46
14.05
12.54
13.10
142,640
-0.40(-2.96%)
Dec 11, 2020
13.88
14.32
13.23
13.50
170,000
-0.27(-1.96%)
Dec 10, 2020
12.65
14.21
12.16
13.77
331,816
+1.16(+9.20%)
Dec 09, 2020
10.55
12.69
10.55
12.61
379,565
+2.06(+19.53%)
Dec 08, 2020
8.990
11.39
8.990
10.55
482,005
+1.56(+17.35%)
Dec 07, 2020
7.600
9.100
7.550
8.990
287,092
+1.39(+18.29%)
Dec 04, 2020
7.390
8.020
7.390
7.600
179,300
+0.31(+4.25%)
Dec 03, 2020
7.190
7.350
6.990
7.290
243,215
+0.13(+1.82%)
Dec 02, 2020
7.370
7.390
6.980
7.160
116,604
-0.11(-1.51%)
Dec 01, 2020
7.530
7.860
7.270
7.270
51,573
-0.13(-1.76%)
Nov 30, 2020
7.860
7.970
7.400
7.400
86,496
-0.59(-7.38%)
Nov 27, 2020
7.770
8.240
7.720
7.990
81,300
+0.20(+2.57%)
Nov 25, 2020
7.670
8.010
7.460
7.790
109,500
+0.10(+1.30%)
Nov 24, 2020
7.230
8.190
7.230
7.690
130,073
+0.55(+7.70%)
Nov 23, 2020
6.980
7.500
6.960
7.140
92,320
-0.07(-0.97%)
Nov 20, 2020
7.500
7.545
7.210
7.210
93,400
-0.33(-4.38%)
Nov 19, 2020
7.750
7.830
7.430
7.540
101,116
-0.21(-2.71%)
Nov 18, 2020
8.150
8.680
7.720
7.750
146,499
-0.35(-4.32%)
Nov 17, 2020
8.250
8.350
8.030
8.100
107,716
-0.15(-1.82%)
Nov 16, 2020
8.420
8.620
8.250
8.250
92,715
-0.06(-0.72%)
Nov 13, 2020
8.140
8.710
8.110
8.310
68,300
+0.28(+3.49%)
Nov 12, 2020
8.390
8.390
8.000
8.030
45,391
-0.28(-3.37%)
Nov 11, 2020
8.320
8.600
8.090
8.310
66,557
-0.01(-0.12%)
Nov 10, 2020
7.950
8.350
7.800
8.320
63,656
+0.34(+4.26%)
Nov 09, 2020
8.310
8.360
7.520
7.980
92,976
+0.45(+5.98%)
Nov 06, 2020
7.250
7.750
7.060
7.530
55,600
+0.27(+3.72%)
Nov 05, 2020
6.650
7.390
6.650
7.260
47,337
+0.62(+9.34%)
Nov 04, 2020
7.520
7.530
6.560
6.640
58,594
-0.95(-12.52%)
Nov 03, 2020
7.000
7.600
6.830
7.590
38,172
+0.65(+9.37%)
Nov 02, 2020
6.520
6.960
6.420
6.940
45,228
+0.49(+7.60%)
Oct 30, 2020
6.800
6.825
6.370
6.450
75,400
-0.40(-5.84%)
Oct 29, 2020
7.480
7.530
6.720
6.850
191,853
-0.63(-8.42%)
Oct 28, 2020
7.940
8.000
7.460
7.480
153,016
-0.47(-5.91%)
Oct 27, 2020
8.040
8.400
7.920
7.950
38,861
-0.09(-1.12%)
Oct 26, 2020
8.140
8.284
7.990
8.040
69,695
-0.34(-4.06%)
Oct 23, 2020
8.250
8.570
8.250
8.380
80,700
+0.25(+3.08%)
Oct 22, 2020
7.620
8.280
7.620
8.130
72,566
+0.48(+6.27%)
Oct 21, 2020
7.510
7.860
7.510
7.650
32,192
+0.07(+0.92%)
Oct 20, 2020
7.510
7.770
7.410
7.580
50,395
+0.25(+3.41%)
Oct 19, 2020
7.350
7.670
7.270
7.330
66,701
-0.02(-0.27%)
Oct 16, 2020
7.330
7.500
7.310
7.350
40,300
-0.02(-0.27%)
Oct 15, 2020
7.720
7.914
7.360
7.370
106,681
-0.44(-5.63%)
Oct 14, 2020
7.680
8.060
7.680
7.810
42,499
+0.19(+2.49%)
Oct 13, 2020
8.000
8.100
7.590
7.620
54,618
-0.38(-4.75%)
Oct 12, 2020
8.050
8.179
7.760
8.000
37,407
-0.06(-0.74%)
Oct 09, 2020
8.690
8.810
7.990
8.060
57,600
-0.65(-7.46%)
Oct 08, 2020
8.240
8.950
8.075
8.710
91,815
+0.51(+6.22%)
Oct 07, 2020
7.860
8.350
7.690
8.200
113,641
+0.31(+3.93%)
Oct 06, 2020
7.800
8.200
7.500
7.890
101,912
+0.08(+1.02%)
Oct 05, 2020
7.940
8.160
7.510
7.810
111,099
-0.11(-1.39%)
Oct 02, 2020
7.180
7.978
7.180
7.920
110,700
+0.50(+6.74%)
Oct 01, 2020
7.300
7.470
7.126
7.420
93,420
+0.10(+1.37%)
Sep 30, 2020
7.140
7.590
7.140
7.320
105,799
-0.01(-0.14%)
Sep 29, 2020
8.110
8.140
7.010
7.330
203,837
-0.85(-10.39%)
Sep 28, 2020
8.230
8.500
8.100
8.180
162,698
-0.09(-1.09%)
Sep 25, 2020
7.980
8.871
7.940
8.270
171,600
+0.34(+4.29%)
Sep 24, 2020
8.810
8.900
7.520
7.930
332,410
-1.17(-12.86%)
Sep 23, 2020
8.900
10.26
8.710
9.100
696,209
+0.44(+5.08%)
Sep 22, 2020
7.880
9.160
7.880
8.660
413,481
+0.89(+11.45%)
Sep 21, 2020
7.730
8.180
7.100
7.770
398,618
-0.37(-4.55%)
Sep 18, 2020
5.970
8.350
5.961
8.140
825,900
+2.14(+35.67%)
Sep 17, 2020
5.830
7.160
5.772
6.000
498,157
-0.01(-0.17%)
Sep 16, 2020
5.450
6.570
5.450
6.010
327,121
+0.64(+11.92%)
Sep 15, 2020
4.700
6.040
4.700
5.370
319,046
+0.68(+14.50%)
Sep 14, 2020
4.320
4.800
4.250
4.690
182,367
+0.41(+9.58%)
Sep 11, 2020
4.130
4.360
4.130
4.280
50,000
+0.16(+3.88%)
Sep 10, 2020
4.020
4.400
3.960
4.120
109,187
+0.12(+3.00%)
Sep 09, 2020
3.950
4.030
3.930
4.000
40,039
+0.02(+0.50%)
Sep 08, 2020
3.920
4.290
3.920
3.980
86,893
-0.06(-1.49%)
Sep 04, 2020
4.250
4.280
3.930
4.040
86,900
-0.19(-4.49%)
Sep 03, 2020
4.100
4.306
4.100
4.230
61,655
+0.11(+2.67%)
Sep 02, 2020
4.220
4.220
4.020
4.120
49,853
-0.06(-1.44%)
Sep 01, 2020
4.010
4.430
4.000
4.180
60,672
+0.04(+0.97%)
Aug 31, 2020
4.330
4.330
3.940
4.140
77,632
-0.19(-4.39%)
Aug 28, 2020
3.890
4.440
3.890
4.330
88,900
+0.49(+12.76%)
Aug 27, 2020
3.930
4.096
3.830
3.840
71,180
-0.13(-3.27%)
Aug 26, 2020
4.330
4.424
3.870
3.970
75,361
-0.35(-8.10%)
Aug 25, 2020
4.610
4.610
4.260
4.320
55,780
-0.20(-4.42%)
Aug 24, 2020
4.480
4.600
4.405
4.520
35,270
+0.03(+0.67%)
Aug 21, 2020
4.680
4.705
4.310
4.490
122,900
-0.20(-4.26%)
Aug 20, 2020
4.550
4.850
4.510
4.690
68,583
+0.09(+1.96%)
Aug 19, 2020
4.750
4.970
4.570
4.600
98,097
-0.15(-3.16%)
Aug 18, 2020
4.460
4.840
4.460
4.750
76,501
+0.24(+5.32%)
Aug 17, 2020
4.650
4.650
4.315
4.510
162,153
-0.18(-3.84%)
Aug 14, 2020
4.500
4.930
4.430
4.690
109,400
+0.17(+3.76%)
Aug 13, 2020
4.630
4.760
4.370
4.520
98,206
-0.19(-4.03%)
Aug 12, 2020
4.710
4.880
4.470
4.710
86,465
-0.01(-0.21%)
Aug 11, 2020
4.570
4.980
4.570
4.720
249,609
+0.17(+3.74%)
Aug 10, 2020
4.120
4.720
4.066
4.550
208,500
+0.55(+13.75%)
Aug 07, 2020
3.510
4.240
3.480
4.000
248,300
+0.40(+11.11%)
Aug 06, 2020
3.700
3.870
3.560
3.600
139,602
-0.15(-4.00%)
Aug 05, 2020
4.260
4.330
3.710
3.750
160,770
-0.38(-9.20%)
Aug 04, 2020
4.090
4.330
3.970
4.130
118,723
+0.00(+0.00%)
Aug 03, 2020
4.020
4.250
3.970
4.130
73,043
+0.16(+4.03%)
Jul 31, 2020
4.360
4.680
3.850
3.970
132,200
-0.42(-9.57%)
Jul 30, 2020
4.300
5.000
4.140
4.390
284,550
+0.13(+3.05%)
Jul 29, 2020
3.560
4.280
3.560
4.260
165,633
+0.64(+17.68%)
Jul 28, 2020
3.470
3.640
3.470
3.620
75,594
+0.15(+4.32%)
Jul 27, 2020
3.650
3.759
3.440
3.470
114,746
-0.23(-6.22%)
Jul 24, 2020
3.200
3.770
3.200
3.700
122,200
+0.44(+13.50%)
Jul 23, 2020
3.100
3.620
3.100
3.260
160,502
+0.14(+4.49%)
Jul 22, 2020
3.260
3.280
3.080
3.120
147,643
-0.17(-5.17%)
Jul 21, 2020
3.360
3.550
3.260
3.290
92,311
-0.05(-1.50%)
Jul 20, 2020
3.400
3.450
3.340
3.340
42,919
-0.09(-2.62%)
Jul 17, 2020
3.400
3.540
3.390
3.430
65,300
+0.00(+0.00%)
Jul 16, 2020
3.380
3.520
3.370
3.430
86,331
+0.03(+0.88%)
Jul 15, 2020
3.480
3.515
3.260
3.400
110,022
+0.09(+2.72%)
Jul 14, 2020
3.320
3.420
3.300
3.310
84,339
+0.00(+0.00%)
Jul 13, 2020
3.660
3.890
3.290
3.310
213,702
-0.35(-9.56%)
Jul 10, 2020
3.720
3.740
3.500
3.660
248,600
-0.11(-2.92%)
Jul 09, 2020
3.730
4.000
3.720
3.770
277,462
+0.00(+0.00%)
Jul 08, 2020
3.840
3.980
3.730
3.770
175,419
-0.07(-1.82%)
Jul 07, 2020
3.770
3.990
3.590
3.840
648,429
+0.02(+0.52%)
Jul 06, 2020
3.330
3.840
3.330
3.820
198,337
+0.56(+17.18%)
Jul 02, 2020
3.260
3.320
3.160
3.260
244,800
+0.10(+3.16%)
Jul 01, 2020
3.080
3.270
3.020
3.160
196,064
+0.12(+3.95%)
Jun 30, 2020
2.970
3.155
2.871
3.040
125,133
+0.07(+2.36%)
Jun 29, 2020
3.010
3.310
2.930
2.970
256,958
+0.04(+1.37%)
Jun 26, 2020
3.010
3.060
2.780
2.930
2,062,500
-0.10(-3.30%)
Jun 25, 2020
3.200
3.260
3.000
3.030
444,108
-0.23(-7.06%)
Jun 24, 2020
3.820
3.820
3.190
3.260
549,473
-0.66(-16.84%)
Jun 23, 2020
4.040
4.100
3.850
3.920
388,831
-0.06(-1.51%)
Jun 22, 2020
4.040
4.190
3.980
3.980
297,919
-0.17(-4.10%)
Jun 19, 2020
3.920
4.280
3.700
4.150
834,300
+0.16(+4.01%)
Jun 18, 2020
3.970
4.120
3.920
3.990
287,966
-0.08(-1.97%)
Jun 17, 2020
4.340
4.360
3.888
4.070
480,819
-0.25(-5.79%)
Jun 16, 2020
4.150
4.470
4.050
4.320
287,189
+0.42(+10.77%)
Jun 15, 2020
3.590
4.050
3.530
3.900
414,153
+0.13(+3.45%)
Jun 12, 2020
4.120
4.200
3.450
3.770
506,300
-0.12(-3.08%)
Jun 11, 2020
4.010
4.460
3.880
3.890
335,889
-0.52(-11.79%)
Jun 10, 2020
5.470
5.470
4.360
4.410
408,351
-1.10(-19.96%)
Jun 09, 2020
5.390
5.780
4.700
5.510
566,770
-0.27(-4.67%)
Jun 08, 2020
5.930
6.570
5.560
5.780
681,998
+0.28(+5.09%)
Jun 05, 2020
4.570
5.540
4.230
5.500
767,300
+1.16(+26.73%)
Jun 04, 2020
4.000
4.640
4.000
4.340
368,833
+0.42(+10.71%)
Jun 03, 2020
3.850
4.190
3.790
3.920
306,729
+0.13(+3.43%)
Jun 02, 2020
3.780
3.910
3.650
3.790
199,092
+0.09(+2.43%)
Jun 01, 2020
3.800
4.090
3.670
3.700
137,099
-0.14(-3.65%)
May 29, 2020
4.450
4.640
3.720
3.840
498,400
-0.60(-13.51%)
May 28, 2020
4.270
4.960
4.050
4.440
357,180
+0.17(+3.98%)
May 27, 2020
3.780
4.330
3.680
4.270
246,068
+0.60(+16.35%)
May 26, 2020
3.350
3.720
3.350
3.670
225,622
+0.32(+9.55%)
May 22, 2020
3.100
3.410
2.920
3.350
263,100
+0.28(+9.12%)
May 21, 2020
3.190
3.210
3.010
3.070
170,914
-0.08(-2.54%)
May 20, 2020
3.040
3.295
3.035
3.150
196,893
+0.09(+2.94%)
May 19, 2020
3.200
3.280
3.040
3.060
174,236
-0.21(-6.42%)
May 18, 2020
2.990
3.300
2.950
3.270
216,727
+0.37(+12.76%)
May 15, 2020
3.110
3.110
2.805
2.900
127,900
-0.12(-3.97%)
May 14, 2020
2.950
3.040
2.740
3.020
178,096
+0.15(+5.23%)
May 13, 2020
3.290
3.300
2.730
2.870
200,433
-0.32(-10.03%)
May 12, 2020
3.790
3.900
3.135
3.190
295,193
-0.62(-16.27%)
May 11, 2020
3.430
4.020
3.427
3.810
293,534
+0.45(+13.39%)
May 08, 2020
3.110
3.400
3.040
3.360
283,200
+0.41(+13.90%)
May 07, 2020
2.760
2.970
2.760
2.950
144,713
+0.22(+8.06%)
May 06, 2020
2.920
3.400
2.675
2.730
153,533
-0.12(-4.21%)
May 05, 2020
3.220
3.470
2.830
2.850
212,058
-0.20(-6.56%)
May 04, 2020
3.360
3.525
3.030
3.050
134,994
-0.23(-7.01%)
May 01, 2020
3.690
3.800
3.160
3.280
134,400
-0.54(-14.14%)
Apr 30, 2020
3.770
3.945
3.610
3.820
301,747
-0.25(-6.14%)
Apr 29, 2020
4.280
4.620
3.920
4.070
1,154,247
-0.03(-0.73%)
Apr 28, 2020
3.600
4.140
3.450
4.100
559,351
+0.55(+15.49%)
Apr 27, 2020
3.300
3.630
3.110
3.550
182,384
+0.38(+11.99%)
Apr 24, 2020
3.320
3.660
3.060
3.170
126,200
-0.08(-2.46%)
Apr 23, 2020
3.360
3.830
3.230
3.250
95,097
-0.11(-3.27%)
Apr 22, 2020
3.420
3.500
3.260
3.360
101,507
+0.00(+0.00%)
Apr 21, 2020
3.590
3.690
3.320
3.360
118,658
-0.22(-6.15%)
Apr 20, 2020
3.380
3.840
3.280
3.580
164,106
+0.02(+0.56%)
Apr 17, 2020
3.310
3.610
3.179
3.560
109,500
+0.29(+8.87%)
Apr 16, 2020
3.810
3.810
3.200
3.270
158,373
-0.57(-14.84%)
Apr 15, 2020
3.840
4.056
3.650
3.840
153,076
-0.15(-3.76%)
Apr 14, 2020
4.110
4.240
3.440
3.990
283,088
+0.00(+0.00%)
Apr 13, 2020
4.040
4.250
3.750
3.990
129,049
-0.01(-0.25%)
Apr 09, 2020
3.820
4.250
3.620
4.000
423,300
+0.41(+11.42%)
Apr 08, 2020
2.570
3.680
2.570
3.590
383,654
+1.05(+41.34%)
Apr 07, 2020
2.950
3.000
2.395
2.540
193,337
-0.34(-11.81%)
Apr 06, 2020
2.560
2.940
2.560
2.880
136,646
+0.31(+12.06%)
Apr 03, 2020
2.990
2.990
2.520
2.570
86,800
-0.29(-10.14%)
Apr 02, 2020
2.450
2.920
2.450
2.860
319,111
+0.30(+11.72%)
Apr 01, 2020
2.390
2.600
2.250
2.560
249,789
+0.21(+8.94%)
Mar 31, 2020
2.300
3.020
2.300
2.350
327,570
+0.04(+1.73%)
Mar 30, 2020
2.440
2.650
2.290
2.310
220,659
-0.19(-7.60%)
Mar 27, 2020
2.790
2.840
2.330
2.500
196,400
-0.22(-8.09%)
Mar 26, 2020
2.610
2.960
2.575
2.720
153,867
+0.07(+2.64%)
Mar 25, 2020
2.200
2.836
2.120
2.650
448,343
+0.55(+26.19%)
Mar 24, 2020
2.760
2.860
1.930
2.100
512,753
-0.65(-23.64%)
Mar 23, 2020
3.550
3.560
2.600
2.750
193,840
-0.63(-18.64%)
Mar 20, 2020
3.310
3.660
3.000
3.380
1,318,600
+0.07(+2.11%)
Mar 19, 2020
3.670
3.700
3.250
3.310
271,366
-0.35(-9.56%)
Mar 18, 2020
4.450
4.750
3.500
3.660
277,894
-1.07(-22.62%)
Mar 17, 2020
4.090
4.915
3.966
4.730
295,592
+0.78(+19.75%)
Mar 16, 2020
3.980
4.460
3.910
3.950
363,304
-0.94(-19.22%)
Mar 13, 2020
3.090
4.910
3.090
4.890
412,400
+1.92(+64.65%)
Mar 12, 2020
3.010
3.020
2.220
2.970
307,806
-0.66(-18.18%)
Mar 11, 2020
3.970
3.980
3.620
3.630
130,802
-0.54(-12.95%)
Mar 10, 2020
4.300
4.400
4.160
4.170
155,903
+0.21(+5.30%)
Mar 09, 2020
4.170
4.170
3.935
3.960
79,762
-0.55(-12.20%)
Mar 06, 2020
4.760
4.900
4.360
4.510
132,300
-0.36(-7.39%)
Mar 05, 2020
5.490
5.490
4.810
4.870
148,044
-0.63(-11.45%)
Mar 04, 2020
5.570
5.680
5.450
5.500
137,750
+0.02(+0.36%)
Mar 03, 2020
5.660
5.910
5.370
5.480
127,960
-0.18(-3.18%)
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.