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
(NY:
GRNT
)
6.400
+0.040 (+0.63%)
Streaming Delayed Price
Updated: 9:53 AM EDT, Jun 6, 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 29, 2024
6.058
6.122
6.038
6.048
667,791
+0.04(+0.65%)
Feb 28, 2024
6.038
6.052
5.961
6.009
349,984
-0.03(-0.48%)
Feb 27, 2024
5.990
6.048
5.961
6.038
226,544
+0.07(+1.13%)
Feb 26, 2024
5.922
5.999
5.883
5.970
222,951
+0.03(+0.49%)
Feb 23, 2024
5.893
5.965
5.796
5.941
234,053
-0.01(-0.16%)
Feb 22, 2024
5.951
5.999
5.903
5.951
286,977
-0.06(-0.96%)
Feb 21, 2024
5.912
6.014
5.893
6.009
279,744
+0.12(+1.97%)
Feb 20, 2024
5.941
5.941
5.859
5.893
241,731
-0.07(-1.13%)
Feb 16, 2024
5.893
5.999
5.787
5.961
332,172
+0.07(+1.15%)
Feb 15, 2024
5.526
5.893
5.526
5.893
506,667
+0.37(+6.64%)
Feb 14, 2024
5.487
5.545
5.420
5.526
328,105
+0.05(+0.88%)
Feb 13, 2024
5.584
5.603
5.439
5.478
443,083
-0.15(-2.74%)
Feb 12, 2024
5.323
5.661
5.323
5.632
705,823
+0.31(+5.81%)
Feb 09, 2024
5.333
5.352
5.284
5.323
275,326
+0.01(+0.18%)
Feb 08, 2024
5.294
5.371
5.246
5.313
410,583
+0.00(+0.00%)
Feb 07, 2024
5.265
5.333
5.237
5.313
298,685
+0.04(+0.73%)
Feb 06, 2024
5.149
5.284
5.149
5.275
233,078
+0.13(+2.44%)
Feb 05, 2024
5.313
5.313
5.110
5.149
443,567
-0.10(-1.84%)
Feb 02, 2024
5.275
5.275
5.135
5.246
370,671
+0.03(+0.56%)
Feb 01, 2024
5.294
5.386
5.178
5.217
374,231
-0.08(-1.46%)
Jan 31, 2024
5.381
5.444
5.270
5.294
504,282
-0.09(-1.62%)
Jan 30, 2024
5.333
5.391
5.275
5.381
255,980
+0.03(+0.54%)
Jan 29, 2024
5.439
5.439
5.275
5.352
429,437
-0.06(-1.07%)
Jan 26, 2024
5.362
5.420
5.284
5.410
353,971
+0.06(+1.08%)
Jan 25, 2024
5.381
5.391
5.275
5.352
284,630
+0.06(+1.10%)
Jan 24, 2024
5.294
5.381
5.265
5.294
390,676
+0.04(+0.74%)
Jan 23, 2024
5.197
5.313
5.193
5.255
396,034
+0.08(+1.49%)
Jan 22, 2024
5.101
5.207
5.072
5.178
480,192
+0.07(+1.32%)
Jan 19, 2024
5.149
5.193
5.024
5.110
629,618
-0.01(-0.19%)
Jan 18, 2024
5.207
5.226
5.062
5.120
630,248
-0.11(-2.03%)
Jan 17, 2024
5.072
5.236
5.054
5.226
610,011
+0.09(+1.69%)
Jan 16, 2024
5.255
5.333
5.115
5.139
560,442
-0.12(-2.21%)
Jan 12, 2024
5.313
5.371
5.207
5.255
481,908
+0.03(+0.55%)
Jan 11, 2024
5.246
5.255
5.120
5.226
518,000
+0.02(+0.37%)
Jan 10, 2024
5.304
5.323
5.168
5.207
591,287
-0.11(-2.00%)
Jan 09, 2024
5.449
5.458
5.255
5.313
842,535
-0.11(-1.96%)
Jan 08, 2024
5.603
5.603
5.410
5.420
579,938
-0.20(-3.61%)
Jan 05, 2024
5.738
5.781
5.623
5.623
709,254
-0.14(-2.35%)
Jan 04, 2024
5.951
5.980
5.671
5.758
707,410
-0.19(-3.25%)
Jan 03, 2024
5.941
6.086
5.941
5.951
646,421
+0.05(+0.82%)
Jan 02, 2024
5.854
5.961
5.854
5.903
861,477
+0.09(+1.50%)
Dec 29, 2023
5.864
5.912
5.777
5.816
691,894
-0.03(-0.50%)
Dec 28, 2023
5.990
6.038
5.825
5.845
651,688
-0.16(-2.73%)
Dec 27, 2023
6.086
6.115
5.990
6.009
558,776
-0.10(-1.58%)
Dec 26, 2023
6.057
6.173
6.057
6.106
908,498
+0.08(+1.28%)
Dec 22, 2023
5.999
6.192
5.961
6.028
1,208,631
+0.04(+0.65%)
Dec 21, 2023
5.922
5.990
5.864
5.990
570,744
+0.11(+1.81%)
Dec 20, 2023
6.009
6.057
5.859
5.883
602,324
-0.12(-1.93%)
Dec 19, 2023
5.922
6.009
5.893
5.999
450,589
+0.08(+1.30%)
Dec 18, 2023
5.990
6.019
5.912
5.922
459,709
-0.04(-0.65%)
Dec 15, 2023
5.970
5.999
5.874
5.961
2,117,789
+0.00(+0.00%)
Dec 14, 2023
5.980
6.028
5.912
5.961
802,776
+0.07(+1.15%)
Dec 13, 2023
5.651
5.990
5.651
5.893
3,047,395
+0.23(+4.10%)
Dec 12, 2023
5.680
5.743
5.623
5.661
690,823
-0.07(-1.18%)
Dec 11, 2023
5.758
5.825
5.695
5.729
349,481
-0.03(-0.50%)
Dec 08, 2023
5.758
5.854
5.748
5.758
541,167
-0.03(-0.50%)
Dec 07, 2023
5.729
5.845
5.671
5.787
626,163
+0.09(+1.53%)
Dec 06, 2023
5.594
5.796
5.579
5.700
822,832
+0.18(+3.33%)
Dec 05, 2023
5.680
5.748
5.497
5.516
606,364
-0.16(-2.89%)
Dec 04, 2023
5.777
5.796
5.555
5.680
712,367
-0.12(-2.00%)
Dec 01, 2023
5.719
5.893
5.719
5.796
772,960
+0.09(+1.52%)
Nov 30, 2023
5.874
5.961
5.709
5.709
584,234
-0.11(-1.83%)
Nov 29, 2023
5.911
5.920
5.692
5.816
599,319
-0.07(-1.13%)
Nov 28, 2023
5.768
5.896
5.768
5.882
676,641
+0.09(+1.47%)
Nov 27, 2023
5.787
5.825
5.711
5.797
629,091
+0.01(+0.16%)
Nov 24, 2023
5.835
5.901
5.787
5.787
247,169
-0.09(-1.45%)
Nov 22, 2023
5.873
5.949
5.825
5.873
360,608
-0.07(-1.12%)
Nov 21, 2023
5.939
5.939
5.787
5.939
587,863
+0.01(+0.16%)
Nov 20, 2023
5.882
6.039
5.844
5.930
1,204,627
+0.03(+0.48%)
Nov 17, 2023
5.797
5.949
5.797
5.901
782,657
+0.08(+1.30%)
Nov 16, 2023
5.778
5.915
5.749
5.825
774,492
+0.09(+1.49%)
Nov 15, 2023
5.778
5.892
5.664
5.740
1,461,801
+0.05(+0.83%)
Nov 14, 2023
5.740
5.768
5.664
5.692
489,857
+0.00(+0.00%)
Nov 13, 2023
5.645
5.711
5.631
5.692
295,885
+0.02(+0.33%)
Nov 10, 2023
5.569
5.787
5.503
5.673
600,947
+0.07(+1.18%)
Nov 09, 2023
5.816
5.835
5.569
5.607
547,675
-0.16(-2.80%)
Nov 08, 2023
5.749
5.844
5.683
5.768
570,263
-0.01(-0.16%)
Nov 07, 2023
5.740
5.930
5.721
5.778
874,371
+0.13(+2.35%)
Nov 06, 2023
6.005
6.015
5.635
5.645
770,311
-0.37(-6.15%)
Nov 03, 2023
6.005
6.100
5.926
6.015
390,131
+0.02(+0.32%)
Nov 02, 2023
5.882
6.015
5.849
5.996
495,191
+0.12(+2.10%)
Nov 01, 2023
5.806
5.930
5.711
5.873
463,188
+0.03(+0.49%)
Oct 31, 2023
5.835
5.882
5.740
5.844
232,982
+0.07(+1.15%)
Oct 30, 2023
5.778
5.863
5.702
5.778
435,573
-0.01(-0.16%)
Oct 27, 2023
5.930
5.968
5.778
5.787
403,437
-0.13(-2.24%)
Oct 26, 2023
5.863
5.939
5.730
5.920
556,263
+0.01(+0.16%)
Oct 25, 2023
5.797
5.930
5.740
5.911
487,024
+0.13(+2.30%)
Oct 24, 2023
5.778
5.825
5.692
5.778
426,695
+0.03(+0.50%)
Oct 23, 2023
5.911
5.920
5.692
5.749
375,594
-0.18(-3.04%)
Oct 20, 2023
6.034
6.034
5.844
5.930
391,268
-0.10(-1.73%)
Oct 19, 2023
5.977
6.062
5.939
6.034
395,117
+0.00(+0.00%)
Oct 18, 2023
6.233
6.233
6.015
6.034
297,971
-0.16(-2.60%)
Oct 17, 2023
6.062
6.290
6.015
6.195
388,111
+0.07(+1.08%)
Oct 16, 2023
6.024
6.129
5.915
6.129
535,624
+0.19(+3.19%)
Oct 13, 2023
5.920
6.086
5.896
5.939
569,948
+0.08(+1.29%)
Oct 12, 2023
5.711
5.901
5.645
5.863
655,109
+0.16(+2.83%)
Oct 11, 2023
5.806
5.858
5.654
5.702
359,488
-0.15(-2.59%)
Oct 10, 2023
5.816
5.899
5.778
5.854
375,839
-0.01(-0.16%)
Oct 09, 2023
5.683
5.968
5.607
5.863
460,857
+0.25(+4.39%)
Oct 06, 2023
5.493
5.730
5.479
5.616
395,038
+0.14(+2.60%)
Oct 05, 2023
5.503
5.579
5.408
5.474
434,820
-0.09(-1.54%)
Oct 04, 2023
5.503
5.692
5.455
5.560
549,666
+0.02(+0.34%)
Oct 03, 2023
5.730
5.806
5.526
5.541
1,077,928
-0.21(-3.63%)
Oct 02, 2023
5.835
5.873
5.474
5.749
633,522
-0.04(-0.66%)
Sep 29, 2023
5.939
5.944
5.683
5.787
504,404
-0.12(-2.09%)
Sep 28, 2023
5.968
6.100
5.835
5.911
702,646
+0.00(+0.00%)
Sep 27, 2023
5.911
5.986
5.783
5.911
1,006,104
+0.21(+3.66%)
Sep 26, 2023
5.702
5.778
5.654
5.702
206,864
-0.01(-0.17%)
Sep 25, 2023
5.607
5.711
5.616
5.711
352,404
+0.12(+2.21%)
Sep 22, 2023
5.626
5.787
5.512
5.588
469,488
+0.02(+0.34%)
Sep 21, 2023
5.654
5.692
5.493
5.569
741,697
-0.07(-1.18%)
Sep 20, 2023
5.721
5.844
5.615
5.635
478,488
-0.08(-1.33%)
Sep 19, 2023
5.569
5.892
5.541
5.711
794,223
+0.22(+3.97%)
Sep 18, 2023
5.417
5.569
5.284
5.493
954,246
+0.04(+0.70%)
Sep 15, 2023
5.389
5.503
5.261
5.455
1,813,079
+0.03(+0.52%)
Sep 14, 2023
5.351
5.560
5.270
5.427
787,335
+0.17(+3.25%)
Sep 13, 2023
5.265
5.759
5.038
5.256
4,408,451
-0.01(-0.18%)
Sep 12, 2023
5.863
5.920
5.256
5.265
1,603,676
-0.57(-9.76%)
Sep 11, 2023
6.764
6.921
5.673
5.835
1,010,888
-1.28(-18.00%)
Sep 08, 2023
7.144
7.210
6.897
7.115
364,668
+0.01(+0.13%)
Sep 07, 2023
6.964
7.167
6.888
7.106
416,981
+0.01(+0.13%)
Sep 06, 2023
7.571
7.580
7.021
7.097
611,228
-0.26(-3.48%)
Sep 05, 2023
7.372
7.656
7.343
7.353
1,528,974
+0.09(+1.17%)
Sep 01, 2023
7.049
7.448
6.992
7.267
1,155,991
+0.25(+3.51%)
Aug 31, 2023
7.391
7.391
6.897
7.021
563,075
-0.32(-4.39%)
Aug 30, 2023
7.483
7.493
7.296
7.343
243,483
-0.05(-0.63%)
Aug 29, 2023
7.446
7.493
7.306
7.390
120,205
-0.07(-0.88%)
Aug 28, 2023
7.502
7.614
7.390
7.455
119,687
-0.04(-0.50%)
Aug 25, 2023
7.493
7.526
7.390
7.493
202,526
+0.10(+1.39%)
Aug 24, 2023
7.399
7.488
7.306
7.390
122,394
-0.08(-1.13%)
Aug 23, 2023
7.427
7.483
7.334
7.474
139,219
+0.07(+1.01%)
Aug 22, 2023
7.296
7.498
7.259
7.399
114,597
+0.10(+1.41%)
Aug 21, 2023
7.540
7.540
7.287
7.296
117,281
-0.05(-0.64%)
Aug 18, 2023
7.278
7.446
7.156
7.343
144,169
+0.08(+1.16%)
Aug 17, 2023
7.119
7.264
7.034
7.259
151,316
+0.25(+3.60%)
Aug 16, 2023
7.034
7.100
6.866
7.006
156,898
+0.00(+0.00%)
Aug 15, 2023
7.446
7.446
6.950
7.006
152,156
-0.47(-6.26%)
Aug 14, 2023
7.455
7.502
7.231
7.474
280,921
+0.02(+0.25%)
Aug 11, 2023
6.829
7.498
6.801
7.455
401,731
+0.84(+12.73%)
Aug 10, 2023
6.651
6.745
6.436
6.614
193,941
-0.16(-2.35%)
Aug 09, 2023
6.735
6.941
6.614
6.773
204,307
+0.08(+1.26%)
Aug 08, 2023
6.688
6.796
6.485
6.688
160,549
+0.05(+0.70%)
Aug 07, 2023
6.632
6.801
6.548
6.642
153,165
+0.07(+1.00%)
Aug 04, 2023
6.716
6.801
6.557
6.576
62,547
-0.21(-3.03%)
Aug 03, 2023
7.091
7.091
6.754
6.782
103,528
-0.18(-2.55%)
Aug 02, 2023
6.829
7.105
6.642
6.960
264,134
+0.21(+3.05%)
Aug 01, 2023
6.801
6.829
6.529
6.754
118,607
-0.07(-0.96%)
Jul 31, 2023
6.716
6.894
6.707
6.819
75,053
+0.12(+1.82%)
Jul 28, 2023
6.614
6.829
6.529
6.698
105,150
+0.17(+2.58%)
Jul 27, 2023
6.576
6.651
6.459
6.529
70,966
-0.02(-0.29%)
Jul 26, 2023
6.492
6.693
6.445
6.548
94,465
+0.04(+0.57%)
Jul 25, 2023
7.006
7.006
6.483
6.511
71,101
-0.36(-5.18%)
Jul 24, 2023
6.604
6.950
6.595
6.866
129,850
+0.34(+5.16%)
Jul 21, 2023
6.857
6.865
6.455
6.529
91,303
-0.30(-4.38%)
Jul 20, 2023
6.632
6.913
6.595
6.829
304,037
+0.25(+3.84%)
Jul 19, 2023
6.660
6.773
6.520
6.576
93,215
-0.07(-0.99%)
Jul 18, 2023
6.614
6.688
6.501
6.642
160,466
+0.10(+1.57%)
Jul 17, 2023
6.174
6.548
6.071
6.539
186,518
+0.36(+5.91%)
Jul 14, 2023
6.211
6.267
6.062
6.174
104,584
-0.10(-1.64%)
Jul 13, 2023
6.426
6.492
6.239
6.277
81,187
-0.14(-2.19%)
Jul 12, 2023
6.398
6.511
6.352
6.417
93,847
+0.09(+1.48%)
Jul 11, 2023
6.305
6.408
6.267
6.324
86,071
-0.04(-0.59%)
Jul 10, 2023
6.183
6.548
6.183
6.361
123,177
+0.16(+2.56%)
Jul 07, 2023
6.043
6.314
6.043
6.202
171,650
+0.16(+2.63%)
Jul 06, 2023
6.221
6.342
5.996
6.043
161,752
-0.15(-2.42%)
Jul 05, 2023
6.464
6.483
6.048
6.193
160,298
-0.16(-2.50%)
Jul 03, 2023
6.221
6.389
6.155
6.352
39,249
+0.15(+2.41%)
Jun 30, 2023
6.239
6.426
6.146
6.202
141,154
-0.05(-0.75%)
Jun 29, 2023
6.183
6.455
6.090
6.249
151,190
+0.05(+0.75%)
Jun 28, 2023
5.940
6.314
5.940
6.202
173,824
+0.17(+2.79%)
Jun 27, 2023
5.800
6.263
5.800
6.034
173,396
+0.27(+4.71%)
Jun 26, 2023
6.211
6.408
5.762
5.762
253,710
-0.59(-9.28%)
Jun 23, 2023
6.408
6.539
6.174
6.352
4,073,536
-0.07(-1.02%)
Jun 22, 2023
6.342
6.567
6.071
6.417
396,829
-0.05(-0.72%)
Jun 21, 2023
6.286
6.791
6.249
6.464
331,822
+0.16(+2.52%)
Jun 20, 2023
6.202
6.688
6.136
6.305
306,159
+0.15(+2.43%)
Jun 16, 2023
5.893
6.221
5.875
6.155
390,572
+0.20(+3.30%)
Jun 15, 2023
5.818
6.380
5.818
5.959
322,125
+0.07(+1.27%)
Jun 14, 2023
6.108
6.333
5.716
5.884
355,209
-0.11(-1.87%)
Jun 13, 2023
6.333
6.679
5.996
5.996
198,820
-0.34(-5.32%)
Jun 12, 2023
5.547
6.398
5.491
6.333
323,088
+0.69(+12.27%)
Jun 09, 2023
5.921
5.996
5.641
5.641
143,246
-0.34(-5.63%)
Jun 08, 2023
5.687
6.127
5.631
5.977
179,845
+0.31(+5.45%)
Jun 07, 2023
5.500
5.903
5.454
5.669
187,049
+0.08(+1.51%)
Jun 06, 2023
5.603
5.659
5.267
5.585
146,114
-0.09(-1.65%)
Jun 05, 2023
5.641
6.231
5.500
5.678
242,916
+0.13(+2.36%)
Jun 02, 2023
5.613
5.884
5.538
5.547
103,772
-0.02(-0.34%)
Jun 01, 2023
5.435
5.734
5.388
5.566
162,823
+0.23(+4.39%)
May 31, 2023
5.360
5.435
5.098
5.332
183,974
-0.14(-2.56%)
May 30, 2023
5.316
6.198
5.316
5.472
180,392
+0.06(+1.02%)
May 26, 2023
5.463
5.592
5.380
5.417
158,244
-0.09(-1.67%)
May 25, 2023
5.582
5.716
5.050
5.509
151,848
-0.06(-0.99%)
May 24, 2023
5.307
5.766
5.238
5.564
225,067
+0.38(+7.26%)
May 23, 2023
5.142
5.408
5.032
5.188
139,339
+0.08(+1.62%)
May 22, 2023
4.784
5.243
4.784
5.105
193,741
+0.23(+4.71%)
May 19, 2023
4.912
5.114
4.710
4.875
379,816
-0.63(-11.50%)
May 18, 2023
5.481
5.610
5.298
5.509
128,093
+0.11(+2.04%)
May 17, 2023
4.967
5.472
4.920
5.399
44,007
+0.43(+8.69%)
May 16, 2023
4.986
5.032
4.857
4.967
62,590
+0.05(+0.93%)
May 15, 2023
4.655
5.077
4.655
4.921
72,806
+0.19(+4.08%)
May 12, 2023
4.866
5.077
4.591
4.729
54,489
-0.14(-2.83%)
May 11, 2023
5.096
5.123
4.866
4.866
38,035
-0.25(-4.85%)
May 10, 2023
5.224
5.335
5.096
5.114
49,795
+0.00(+0.00%)
May 09, 2023
5.454
5.509
5.114
5.114
63,850
-0.40(-7.32%)
May 08, 2023
5.436
5.546
5.243
5.518
32,436
+0.06(+1.01%)
May 05, 2023
5.004
5.481
5.004
5.463
26,523
+0.56(+11.42%)
May 04, 2023
4.986
5.111
4.880
4.903
57,855
-0.19(-3.78%)
May 03, 2023
5.142
5.325
5.050
5.096
42,624
-0.22(-4.15%)
May 02, 2023
5.289
5.316
5.059
5.316
34,118
-0.04(-0.69%)
May 01, 2023
5.362
5.399
5.133
5.353
37,746
+0.14(+2.64%)
Apr 28, 2023
5.123
5.390
5.123
5.215
29,713
+0.00(+0.00%)
Apr 27, 2023
5.325
5.344
5.188
5.215
41,863
-0.12(-2.24%)
Apr 26, 2023
5.160
5.344
5.160
5.335
52,400
+0.05(+0.87%)
Apr 25, 2023
5.463
5.592
5.206
5.289
16,820
-0.20(-3.68%)
Apr 24, 2023
5.188
5.895
5.087
5.491
95,522
+0.47(+9.32%)
Apr 21, 2023
5.032
5.141
4.921
5.022
41,976
-0.06(-1.08%)
Apr 20, 2023
5.371
5.417
5.068
5.077
19,036
-0.25(-4.66%)
Apr 19, 2023
5.344
5.408
5.270
5.325
22,727
-0.08(-1.53%)
Apr 18, 2023
5.463
5.555
5.390
5.408
20,294
-0.15(-2.64%)
Apr 17, 2023
5.885
5.885
5.481
5.555
50,527
-0.25(-4.27%)
Apr 14, 2023
5.582
5.849
5.509
5.803
116,087
+0.23(+4.12%)
Apr 13, 2023
5.647
5.757
5.445
5.573
62,947
-0.06(-1.14%)
Apr 12, 2023
5.674
5.743
5.454
5.638
83,587
+0.03(+0.49%)
Apr 11, 2023
5.683
5.840
5.601
5.610
106,864
-0.05(-0.81%)
Apr 10, 2023
5.454
5.748
5.380
5.656
87,471
+0.22(+4.05%)
Apr 06, 2023
5.564
5.632
5.433
5.436
42,321
-0.11(-1.99%)
Apr 05, 2023
5.757
5.821
5.491
5.546
45,027
-0.20(-3.51%)
Apr 04, 2023
5.739
5.784
5.582
5.748
70,388
+0.07(+1.29%)
Apr 03, 2023
5.527
5.757
5.500
5.674
78,052
+0.28(+5.28%)
Mar 31, 2023
5.454
5.605
5.335
5.390
31,167
-0.04(-0.68%)
Mar 30, 2023
5.711
5.826
5.399
5.426
29,432
-0.36(-6.19%)
Mar 29, 2023
5.885
6.000
5.748
5.784
46,645
-0.06(-1.10%)
Mar 28, 2023
5.151
5.867
5.022
5.849
165,705
+0.79(+15.61%)
Mar 27, 2023
4.830
5.105
4.811
5.059
61,027
+0.24(+4.95%)
Mar 24, 2023
4.554
4.820
4.421
4.820
64,392
+0.25(+5.42%)
Mar 23, 2023
4.628
4.655
4.471
4.572
128,248
-0.06(-1.19%)
Mar 22, 2023
4.609
4.742
4.554
4.628
116,682
+0.03(+0.60%)
Mar 21, 2023
4.563
4.820
4.566
4.600
105,780
-0.01(-0.20%)
Mar 20, 2023
4.609
4.754
4.591
4.609
73,498
-0.17(-3.46%)
Mar 17, 2023
4.591
4.774
4.554
4.774
327,847
+0.15(+3.17%)
Mar 16, 2023
4.591
4.782
4.591
4.628
60,905
-0.01(-0.20%)
Mar 15, 2023
4.600
4.784
4.591
4.637
118,621
-0.05(-0.98%)
Mar 14, 2023
4.940
4.940
4.637
4.683
119,312
-0.01(-0.20%)
Mar 13, 2023
4.756
4.885
4.600
4.692
108,536
-0.30(-6.07%)
Mar 10, 2023
4.885
5.032
4.747
4.995
59,340
-0.01(-0.18%)
Mar 09, 2023
5.004
5.123
4.903
5.004
15,167
-0.10(-1.98%)
Mar 08, 2023
5.032
5.142
4.967
5.105
38,175
-0.06(-1.07%)
Mar 07, 2023
4.921
5.160
4.908
5.160
28,301
+0.11(+2.18%)
Mar 06, 2023
5.059
5.077
4.921
5.050
50,062
-0.14(-2.65%)
Mar 03, 2023
5.114
5.325
5.114
5.188
22,024
-0.04(-0.70%)
Mar 02, 2023
5.270
5.491
5.151
5.224
56,246
-0.19(-3.56%)
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.