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
Transocean Ltd
(NY:
RIG
)
5.400
-0.050 (-0.92%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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
4.790
4.930
4.660
4.690
13,628,406
-0.09(-1.88%)
Feb 28, 2024
4.820
4.900
4.760
4.780
10,811,393
-0.05(-1.04%)
Feb 27, 2024
4.760
4.960
4.750
4.830
17,170,136
+0.08(+1.68%)
Feb 26, 2024
4.630
4.760
4.604
4.750
13,576,072
+0.08(+1.71%)
Feb 23, 2024
4.750
4.750
4.550
4.670
18,948,480
-0.15(-3.11%)
Feb 22, 2024
4.860
4.950
4.760
4.820
16,725,754
-0.04(-0.82%)
Feb 21, 2024
4.690
4.910
4.650
4.860
21,079,140
+0.19(+4.07%)
Feb 20, 2024
4.850
4.880
4.450
4.670
28,928,068
-0.22(-4.50%)
Feb 16, 2024
5.010
5.020
4.870
4.890
22,623,176
-0.14(-2.78%)
Feb 15, 2024
5.120
5.175
4.900
5.030
29,690,126
-0.14(-2.71%)
Feb 14, 2024
5.240
5.280
5.130
5.170
14,244,902
+0.00(+0.00%)
Feb 13, 2024
5.270
5.300
5.100
5.170
14,464,390
-0.16(-3.00%)
Feb 12, 2024
5.170
5.385
5.150
5.330
16,592,069
+0.18(+3.50%)
Feb 09, 2024
5.080
5.218
5.040
5.150
17,334,070
-0.08(-1.53%)
Feb 08, 2024
4.980
5.230
4.950
5.230
12,654,338
+0.26(+5.23%)
Feb 07, 2024
5.140
5.170
4.930
4.970
10,446,300
-0.07(-1.39%)
Feb 06, 2024
5.070
5.135
4.990
5.040
17,867,492
+0.06(+1.20%)
Feb 05, 2024
5.110
5.125
4.900
4.980
18,837,970
-0.16(-3.11%)
Feb 02, 2024
5.330
5.380
5.120
5.140
18,734,396
-0.21(-3.93%)
Feb 01, 2024
5.550
5.575
5.310
5.350
14,903,366
-0.11(-2.01%)
Jan 31, 2024
5.750
5.840
5.460
5.460
26,818,908
-0.32(-5.54%)
Jan 30, 2024
5.600
5.960
5.460
5.780
29,781,904
+0.01(+0.17%)
Jan 29, 2024
5.680
5.780
5.550
5.770
11,819,561
+0.06(+1.05%)
Jan 26, 2024
5.760
5.820
5.580
5.710
12,592,874
-0.08(-1.38%)
Jan 25, 2024
5.820
5.860
5.600
5.790
16,325,088
+0.05(+0.87%)
Jan 24, 2024
5.580
5.770
5.430
5.740
27,173,608
+0.25(+4.55%)
Jan 23, 2024
5.400
5.640
5.400
5.490
12,119,858
+0.07(+1.29%)
Jan 22, 2024
5.340
5.490
5.290
5.420
11,731,025
+0.08(+1.50%)
Jan 19, 2024
5.370
5.480
5.240
5.340
16,363,381
-0.03(-0.56%)
Jan 18, 2024
5.290
5.390
5.225
5.370
13,639,893
+0.08(+1.51%)
Jan 17, 2024
5.480
5.480
5.230
5.290
19,674,030
-0.10(-1.86%)
Jan 16, 2024
5.520
5.560
5.355
5.390
15,106,833
-0.18(-3.23%)
Jan 12, 2024
5.700
5.870
5.520
5.570
18,532,884
-0.02(-0.36%)
Jan 11, 2024
5.720
5.720
5.520
5.590
22,580,336
-0.11(-1.93%)
Jan 10, 2024
5.850
5.850
5.650
5.700
18,189,844
-0.13(-2.23%)
Jan 09, 2024
5.950
5.970
5.800
5.830
11,970,831
-0.12(-2.02%)
Jan 08, 2024
6.000
6.075
5.800
5.950
19,505,412
-0.19(-3.09%)
Jan 05, 2024
6.070
6.224
6.020
6.140
10,925,218
+0.11(+1.82%)
Jan 04, 2024
6.280
6.300
6.000
6.030
11,030,861
-0.17(-2.74%)
Jan 03, 2024
6.220
6.350
6.160
6.200
9,225,165
-0.05(-0.80%)
Jan 02, 2024
6.380
6.470
6.190
6.250
10,345,735
-0.10(-1.57%)
Dec 29, 2023
6.460
6.490
6.330
6.350
9,366,195
-0.13(-2.01%)
Dec 28, 2023
6.500
6.580
6.441
6.480
7,917,142
-0.08(-1.22%)
Dec 27, 2023
6.710
6.790
6.520
6.560
11,896,828
-0.18(-2.67%)
Dec 26, 2023
6.500
6.770
6.490
6.740
14,399,647
+0.38(+5.97%)
Dec 22, 2023
6.260
6.440
6.170
6.360
16,862,920
+0.12(+1.92%)
Dec 21, 2023
6.130
6.270
6.110
6.240
10,799,307
+0.07(+1.13%)
Dec 20, 2023
6.290
6.350
6.170
6.170
16,817,476
-0.08(-1.28%)
Dec 19, 2023
6.180
6.270
6.140
6.250
16,300,644
+0.12(+1.96%)
Dec 18, 2023
6.290
6.375
6.122
6.130
11,883,356
+0.02(+0.33%)
Dec 15, 2023
6.210
6.275
6.040
6.110
29,925,420
-0.04(-0.65%)
Dec 14, 2023
6.210
6.430
6.150
6.150
26,399,198
+0.19(+3.19%)
Dec 13, 2023
5.750
5.980
5.665
5.960
23,222,386
+0.26(+4.56%)
Dec 12, 2023
5.760
5.800
5.620
5.700
16,745,218
-0.11(-1.89%)
Dec 11, 2023
5.820
5.880
5.735
5.810
14,833,307
-0.04(-0.68%)
Dec 08, 2023
5.730
5.930
5.710
5.850
15,721,956
+0.20(+3.54%)
Dec 07, 2023
5.800
5.840
5.540
5.650
20,384,952
-0.09(-1.57%)
Dec 06, 2023
6.170
6.210
5.720
5.740
29,058,486
-0.50(-8.01%)
Dec 05, 2023
6.360
6.370
6.220
6.240
18,040,920
-0.13(-2.04%)
Dec 04, 2023
6.510
6.550
6.230
6.370
14,446,215
-0.19(-2.90%)
Dec 01, 2023
6.310
6.600
6.310
6.560
14,016,495
+0.20(+3.14%)
Nov 30, 2023
6.320
6.520
6.180
6.360
23,814,200
+0.11(+1.76%)
Nov 29, 2023
6.330
6.375
6.200
6.250
12,157,219
-0.05(-0.79%)
Nov 28, 2023
6.450
6.455
6.270
6.300
11,738,173
-0.05(-0.79%)
Nov 27, 2023
6.460
6.500
6.310
6.350
12,820,017
-0.21(-3.20%)
Nov 24, 2023
6.340
6.590
6.320
6.560
8,388,377
+0.27(+4.29%)
Nov 22, 2023
6.120
6.330
5.980
6.290
10,458,881
+0.01(+0.16%)
Nov 21, 2023
6.310
6.400
6.235
6.280
11,332,033
-0.12(-1.88%)
Nov 20, 2023
6.600
6.660
6.395
6.400
12,804,646
-0.10(-1.54%)
Nov 17, 2023
6.320
6.525
6.310
6.500
12,576,104
+0.27(+4.33%)
Nov 16, 2023
6.500
6.570
6.180
6.230
19,279,938
-0.34(-5.18%)
Nov 15, 2023
6.670
6.700
6.515
6.570
12,245,284
-0.07(-1.05%)
Nov 14, 2023
6.610
6.680
6.540
6.640
11,929,090
+0.10(+1.53%)
Nov 13, 2023
6.600
6.635
6.440
6.540
14,933,593
-0.11(-1.65%)
Nov 10, 2023
6.660
6.820
6.610
6.650
11,240,902
+0.08(+1.22%)
Nov 09, 2023
6.780
6.940
6.560
6.570
14,829,950
-0.10(-1.50%)
Nov 08, 2023
6.410
6.700
6.410
6.670
21,460,798
+0.17(+2.62%)
Nov 07, 2023
6.500
6.540
6.295
6.500
19,457,334
-0.15(-2.26%)
Nov 06, 2023
6.900
6.920
6.530
6.650
14,854,491
-0.19(-2.78%)
Nov 03, 2023
6.920
7.050
6.810
6.840
13,463,062
-0.05(-0.73%)
Nov 02, 2023
6.750
6.970
6.720
6.890
12,359,486
+0.24(+3.61%)
Nov 01, 2023
6.650
6.980
6.490
6.650
20,941,364
+0.03(+0.45%)
Oct 31, 2023
6.690
6.950
6.220
6.620
28,140,344
-0.01(-0.15%)
Oct 30, 2023
6.580
6.720
6.515
6.630
17,878,820
+0.08(+1.22%)
Oct 27, 2023
6.710
6.745
6.500
6.550
16,515,420
-0.14(-2.09%)
Oct 26, 2023
6.760
6.880
6.660
6.690
11,963,319
-0.18(-2.62%)
Oct 25, 2023
6.990
7.060
6.820
6.870
12,952,504
-0.15(-2.14%)
Oct 24, 2023
7.120
7.150
6.980
7.020
8,957,051
-0.08(-1.13%)
Oct 23, 2023
7.060
7.160
6.920
7.100
11,397,715
-0.06(-0.84%)
Oct 20, 2023
7.290
7.357
6.960
7.160
15,996,484
-0.23(-3.11%)
Oct 19, 2023
7.260
7.560
7.150
7.390
15,252,507
+0.01(+0.14%)
Oct 18, 2023
7.600
7.630
7.340
7.380
12,444,313
-0.20(-2.64%)
Oct 17, 2023
7.500
7.660
7.466
7.580
7,296,001
+0.07(+0.93%)
Oct 16, 2023
7.650
7.710
7.280
7.510
17,852,120
-0.20(-2.59%)
Oct 13, 2023
7.750
7.840
7.610
7.710
11,534,988
+0.14(+1.85%)
Oct 12, 2023
7.950
7.960
7.485
7.570
32,493,148
-0.23(-2.95%)
Oct 11, 2023
7.670
7.855
7.555
7.800
10,804,750
+0.03(+0.39%)
Oct 10, 2023
7.810
7.830
7.700
7.770
6,829,975
+0.00(+0.00%)
Oct 09, 2023
7.940
8.030
7.680
7.770
9,276,359
+0.13(+1.70%)
Oct 06, 2023
7.600
7.790
7.555
7.640
11,711,027
+0.02(+0.26%)
Oct 05, 2023
7.310
7.660
7.310
7.620
12,332,444
+0.20(+2.70%)
Oct 04, 2023
7.600
7.630
7.260
7.420
20,368,594
-0.33(-4.26%)
Oct 03, 2023
7.820
7.895
7.670
7.750
18,493,844
-0.13(-1.65%)
Oct 02, 2023
8.220
8.250
7.800
7.880
19,512,510
-0.33(-4.02%)
Sep 29, 2023
8.470
8.530
8.180
8.210
12,820,907
-0.21(-2.49%)
Sep 28, 2023
8.520
8.599
8.325
8.420
11,877,085
-0.14(-1.64%)
Sep 27, 2023
8.600
8.710
8.390
8.560
15,372,158
+0.14(+1.66%)
Sep 26, 2023
8.300
8.580
8.220
8.420
13,504,807
+0.04(+0.48%)
Sep 25, 2023
8.020
8.445
8.345
8.380
15,507,069
+0.24(+2.95%)
Sep 22, 2023
8.050
8.230
8.040
8.140
11,577,263
+0.19(+2.39%)
Sep 21, 2023
8.110
8.200
7.940
7.950
12,647,286
-0.15(-1.85%)
Sep 20, 2023
8.050
8.340
8.040
8.100
14,624,772
+0.03(+0.37%)
Sep 19, 2023
8.500
8.530
8.015
8.070
16,151,509
-0.23(-2.77%)
Sep 18, 2023
8.430
8.585
8.260
8.300
16,002,278
-0.01(-0.12%)
Sep 15, 2023
8.670
8.880
8.290
8.310
28,234,490
-0.35(-4.04%)
Sep 14, 2023
8.510
8.790
8.500
8.660
17,958,356
+0.39(+4.72%)
Sep 13, 2023
8.630
8.659
8.210
8.270
15,649,991
-0.42(-4.83%)
Sep 12, 2023
8.240
8.790
8.190
8.690
27,492,682
+0.57(+7.02%)
Sep 11, 2023
8.300
8.320
8.060
8.120
8,562,749
-0.06(-0.73%)
Sep 08, 2023
8.100
8.340
8.080
8.180
8,188,082
+0.10(+1.24%)
Sep 07, 2023
8.100
8.240
7.990
8.080
19,696,642
-0.11(-1.34%)
Sep 06, 2023
8.130
8.405
7.994
8.190
18,738,938
+0.00(+0.00%)
Sep 05, 2023
8.600
8.690
8.180
8.190
17,267,008
-0.27(-3.19%)
Sep 01, 2023
8.390
8.650
8.350
8.460
19,484,112
+0.28(+3.42%)
Aug 31, 2023
8.220
8.280
8.100
8.180
9,465,393
+0.01(+0.12%)
Aug 30, 2023
8.050
8.220
7.950
8.170
13,764,956
+0.23(+2.90%)
Aug 29, 2023
7.740
8.060
7.590
7.940
11,816,041
+0.22(+2.85%)
Aug 28, 2023
7.800
7.900
7.680
7.720
10,523,846
+0.00(+0.00%)
Aug 25, 2023
7.690
7.790
7.560
7.720
9,460,631
+0.11(+1.45%)
Aug 24, 2023
7.800
7.880
7.580
7.610
12,841,998
-0.26(-3.30%)
Aug 23, 2023
7.680
7.940
7.555
7.870
12,865,287
+0.05(+0.64%)
Aug 22, 2023
8.110
8.150
7.790
7.820
13,635,706
-0.28(-3.46%)
Aug 21, 2023
8.310
8.360
7.930
8.100
8,761,655
-0.12(-1.46%)
Aug 18, 2023
7.920
8.250
7.850
8.220
10,905,508
+0.17(+2.11%)
Aug 17, 2023
8.320
8.360
8.030
8.050
11,514,619
-0.10(-1.23%)
Aug 16, 2023
8.180
8.400
8.080
8.150
11,059,864
+0.00(+0.00%)
Aug 15, 2023
8.260
8.280
8.050
8.150
9,973,513
-0.20(-2.40%)
Aug 14, 2023
8.540
8.550
8.310
8.350
10,507,943
-0.25(-2.91%)
Aug 11, 2023
8.490
8.860
8.410
8.600
20,579,712
+0.16(+1.90%)
Aug 10, 2023
8.390
8.800
8.330
8.440
26,095,780
+0.06(+0.72%)
Aug 09, 2023
8.410
8.740
8.345
8.380
13,879,590
+0.11(+1.33%)
Aug 08, 2023
7.940
8.325
7.670
8.270
14,415,236
+0.14(+1.72%)
Aug 07, 2023
8.440
8.530
8.050
8.130
15,205,337
-0.36(-4.24%)
Aug 04, 2023
8.610
8.645
8.390
8.490
10,874,437
-0.01(-0.12%)
Aug 03, 2023
8.420
8.690
8.410
8.500
11,424,115
+0.10(+1.19%)
Aug 02, 2023
8.230
8.450
8.140
8.400
14,031,440
+0.03(+0.36%)
Aug 01, 2023
8.630
8.655
8.220
8.370
20,171,688
-0.43(-4.89%)
Jul 31, 2023
8.560
8.820
8.555
8.800
18,221,138
+0.25(+2.92%)
Jul 28, 2023
8.340
8.580
8.200
8.550
9,807,095
+0.35(+4.27%)
Jul 27, 2023
8.520
8.550
8.170
8.200
12,472,390
-0.25(-2.96%)
Jul 26, 2023
8.420
8.450
8.300
8.450
10,693,834
-0.09(-1.05%)
Jul 25, 2023
8.600
8.620
8.400
8.540
9,837,208
-0.06(-0.70%)
Jul 24, 2023
8.120
8.680
8.110
8.600
17,243,104
+0.50(+6.17%)
Jul 21, 2023
8.190
8.230
8.010
8.100
13,473,185
-0.09(-1.10%)
Jul 20, 2023
8.340
8.380
8.110
8.190
13,368,430
-0.06(-0.73%)
Jul 19, 2023
8.520
8.630
8.200
8.250
11,551,074
-0.22(-2.60%)
Jul 18, 2023
8.260
8.790
8.250
8.470
26,825,632
+0.54(+6.81%)
Jul 17, 2023
7.780
7.995
7.720
7.930
9,254,654
+0.12(+1.54%)
Jul 14, 2023
8.000
8.130
7.750
7.810
14,378,530
-0.24(-2.98%)
Jul 13, 2023
8.070
8.250
7.980
8.050
14,312,224
+0.03(+0.37%)
Jul 12, 2023
8.350
8.400
7.980
8.020
20,553,434
-0.20(-2.43%)
Jul 11, 2023
8.050
8.250
7.955
8.220
15,165,756
+0.23(+2.88%)
Jul 10, 2023
7.700
8.030
7.670
7.990
20,238,040
+0.26(+3.36%)
Jul 07, 2023
7.330
7.835
7.310
7.730
19,767,456
+0.43(+5.89%)
Jul 06, 2023
7.260
7.390
7.050
7.300
15,794,578
-0.05(-0.68%)
Jul 05, 2023
7.430
7.430
7.150
7.350
27,448,608
+0.38(+5.45%)
Jul 03, 2023
7.050
7.291
6.920
6.970
10,933,410
-0.04(-0.57%)
Jun 30, 2023
6.500
7.090
6.480
7.010
34,361,692
+0.59(+9.19%)
Jun 29, 2023
6.200
6.420
6.180
6.420
17,915,488
+0.35(+5.77%)
Jun 28, 2023
6.170
6.175
5.982
6.070
18,186,618
-0.13(-2.10%)
Jun 27, 2023
6.260
6.375
6.190
6.200
7,749,253
-0.08(-1.27%)
Jun 26, 2023
6.030
6.380
6.010
6.280
15,231,188
+0.29(+4.84%)
Jun 23, 2023
6.040
6.050
5.920
5.990
14,308,824
-0.18(-2.92%)
Jun 22, 2023
6.150
6.240
6.070
6.170
10,029,555
-0.12(-1.91%)
Jun 21, 2023
6.210
6.340
6.170
6.290
12,547,800
+0.05(+0.80%)
Jun 20, 2023
6.190
6.290
5.980
6.240
22,020,552
+0.01(+0.16%)
Jun 16, 2023
6.250
6.280
6.125
6.230
13,966,170
+0.01(+0.16%)
Jun 15, 2023
6.100
6.300
6.100
6.220
15,785,778
+0.21(+3.49%)
May 08, 2023
6.300
6.390
5.995
6.010
16,915,980
-0.15(-2.44%)
May 05, 2023
6.110
6.300
6.040
6.160
15,445,296
+0.25(+4.23%)
May 04, 2023
5.660
5.960
5.560
5.910
17,538,728
+0.26(+4.60%)
May 03, 2023
5.590
5.880
5.560
5.650
14,466,479
-0.08(-1.40%)
May 02, 2023
5.850
6.005
5.430
5.730
29,456,644
-0.22(-3.70%)
May 01, 2023
5.780
6.055
5.680
5.950
18,493,544
+0.05(+0.85%)
Apr 28, 2023
5.780
6.040
5.740
5.900
12,457,750
+0.11(+1.90%)
Apr 27, 2023
5.700
5.860
5.651
5.790
9,950,996
+0.04(+0.70%)
Apr 26, 2023
5.970
6.075
5.680
5.750
16,417,997
-0.12(-2.04%)
Apr 25, 2023
6.110
6.180
5.870
5.870
15,510,127
-0.41(-6.53%)
Apr 24, 2023
6.090
6.320
6.020
6.280
13,993,317
+0.22(+3.63%)
Apr 21, 2023
6.230
6.240
5.980
6.060
12,906,588
-0.16(-2.57%)
Apr 20, 2023
6.180
6.340
6.125
6.220
14,747,285
-0.11(-1.74%)
Apr 19, 2023
6.450
6.470
6.120
6.330
22,595,258
-0.29(-4.38%)
Apr 18, 2023
6.530
6.740
6.475
6.620
9,331,501
+0.07(+1.07%)
Apr 17, 2023
6.510
6.630
6.450
6.550
7,135,644
+0.00(+0.00%)
Apr 14, 2023
6.730
6.780
6.480
6.550
8,911,641
-0.13(-1.95%)
Apr 13, 2023
6.700
6.850
6.650
6.680
8,262,734
-0.04(-0.60%)
Apr 12, 2023
6.650
6.790
6.490
6.720
12,058,229
+0.17(+2.60%)
Apr 11, 2023
6.500
6.660
6.310
6.550
11,111,567
+0.14(+2.18%)
Apr 10, 2023
6.330
6.630
6.310
6.410
13,132,701
+0.05(+0.79%)
Apr 06, 2023
6.440
6.490
6.340
6.360
11,894,452
-0.07(-1.09%)
Apr 05, 2023
6.600
6.670
6.340
6.430
13,175,525
-0.19(-2.87%)
Apr 04, 2023
7.130
7.130
6.470
6.620
22,268,416
-0.42(-5.97%)
Apr 03, 2023
6.980
7.110
6.780
7.040
35,144,512
+0.68(+10.69%)
Mar 31, 2023
6.480
6.540
6.320
6.360
16,478,383
-0.09(-1.40%)
Mar 30, 2023
6.660
6.780
6.410
6.450
17,395,962
-0.29(-4.30%)
Mar 29, 2023
6.850
6.900
6.590
6.740
22,339,564
+0.06(+0.90%)
Mar 28, 2023
6.210
6.700
6.140
6.680
25,044,332
+0.48(+7.74%)
Mar 27, 2023
5.920
6.215
5.770
6.200
19,808,400
+0.51(+8.96%)
Mar 24, 2023
5.650
5.765
5.560
5.690
21,020,196
-0.22(-3.72%)
Mar 23, 2023
6.140
6.340
5.830
5.910
20,035,512
-0.12(-1.99%)
Mar 22, 2023
6.180
6.340
6.010
6.030
18,426,568
-0.09(-1.47%)
Mar 21, 2023
6.250
6.430
6.000
6.120
29,121,452
+0.22(+3.73%)
Mar 20, 2023
5.660
5.970
5.660
5.900
22,459,930
+0.27(+4.80%)
Mar 17, 2023
5.690
5.735
5.510
5.630
43,358,084
-0.14(-2.43%)
Mar 16, 2023
5.800
5.950
5.490
5.770
32,976,316
-0.05(-0.86%)
Mar 15, 2023
6.050
6.090
5.450
5.820
53,972,848
-0.57(-8.92%)
Mar 14, 2023
6.420
6.730
6.270
6.390
20,065,422
+0.09(+1.43%)
Mar 13, 2023
6.340
6.720
6.070
6.300
28,671,736
-0.38(-5.69%)
Mar 10, 2023
6.820
7.070
6.570
6.680
26,455,420
+0.02(+0.30%)
Mar 09, 2023
7.150
7.480
6.620
6.660
30,765,700
-0.44(-6.20%)
Mar 08, 2023
7.290
7.420
6.950
7.100
18,110,920
-0.19(-2.61%)
Mar 07, 2023
7.640
7.740
7.280
7.290
18,061,532
-0.30(-3.95%)
Mar 06, 2023
7.510
7.680
7.450
7.590
16,056,834
+0.08(+1.07%)
Mar 03, 2023
7.230
7.610
7.160
7.510
19,719,410
+0.15(+2.04%)
Mar 02, 2023
6.760
7.435
6.720
7.360
29,671,878
+0.28(+3.95%)
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.