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
Cto Realty Growth Inc
(NY:
CTO
)
17.76
+0.09 (+0.51%)
Official Closing Price
Updated: 7:00 PM EDT, May 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 26, 2021
13.20
13.50
12.91
13.33
176,631
+0.33(+2.52%)
Feb 25, 2021
13.34
13.63
12.96
13.00
150,944
-0.28(-2.13%)
Feb 24, 2021
12.88
13.71
12.86
13.29
280,887
+0.42(+3.30%)
Feb 23, 2021
12.58
12.91
12.44
12.86
163,708
+0.14(+1.13%)
Feb 22, 2021
12.76
12.90
12.49
12.72
337,549
-0.01(-0.10%)
Feb 19, 2021
12.88
12.88
12.55
12.73
305,126
+0.51(+4.20%)
Feb 18, 2021
12.69
12.74
12.18
12.22
160,599
-0.43(-3.40%)
Feb 17, 2021
12.70
12.88
12.62
12.65
336,198
-0.04(-0.28%)
Feb 16, 2021
12.61
12.79
12.60
12.68
141,732
+0.16(+1.30%)
Feb 12, 2021
12.23
12.66
12.21
12.52
305,903
+0.37(+3.01%)
Feb 11, 2021
11.96
12.21
11.96
12.16
173,557
+0.28(+2.39%)
Feb 10, 2021
11.94
12.09
11.82
11.87
144,275
+0.11(+0.90%)
Feb 09, 2021
11.59
12.00
11.46
11.77
355,146
+0.34(+3.00%)
Feb 08, 2021
11.54
11.72
11.33
11.42
291,722
-0.10(-0.87%)
Feb 05, 2021
11.67
11.72
11.40
11.52
71,429
-0.19(-1.61%)
Feb 04, 2021
11.40
11.71
11.32
11.71
89,725
+0.41(+3.65%)
Feb 03, 2021
11.69
11.79
10.77
11.30
221,193
-0.41(-3.48%)
Feb 02, 2021
11.10
11.71
10.93
11.71
153,790
+0.52(+4.65%)
Feb 01, 2021
11.42
11.49
10.90
11.19
104,950
+0.33(+3.09%)
Jan 29, 2021
11.03
11.21
10.77
10.85
194,489
-0.23(-2.05%)
Jan 28, 2021
10.90
11.30
10.88
11.08
129,768
+0.16(+1.44%)
Jan 27, 2021
11.20
11.20
10.92
10.92
142,322
-0.35(-3.11%)
Jan 26, 2021
11.52
11.53
11.21
11.27
143,428
-0.29(-2.47%)
Jan 25, 2021
11.80
11.80
11.40
11.56
100,800
-0.13(-1.10%)
Jan 22, 2021
11.57
11.69
11.35
11.69
100,932
+0.12(+1.00%)
Jan 21, 2021
11.85
12.10
11.50
11.57
123,355
-0.18(-1.49%)
Jan 20, 2021
11.71
11.90
11.71
11.75
94,531
+0.01(+0.07%)
Jan 19, 2021
12.29
12.29
11.67
11.74
320,227
-0.07(-0.61%)
Jan 15, 2021
12.16
12.16
11.72
11.81
151,398
-0.24(-1.97%)
Jan 14, 2021
11.98
12.22
11.98
12.05
306,520
+0.08(+0.65%)
Jan 13, 2021
12.26
12.26
11.86
11.97
218,200
+0.13(+1.13%)
Jan 12, 2021
11.76
11.85
11.25
11.84
314,358
+0.89(+8.09%)
Jan 11, 2021
10.67
11.06
10.67
10.95
169,830
+0.14(+1.29%)
Jan 08, 2021
10.95
10.95
10.61
10.81
60,559
-0.06(-0.54%)
Jan 07, 2021
11.00
11.05
10.59
10.87
228,476
+0.08(+0.72%)
Jan 06, 2021
11.00
11.05
10.78
10.79
191,131
-0.19(-1.69%)
Jan 05, 2021
10.69
11.00
10.67
10.98
156,783
+0.24(+2.25%)
Jan 04, 2021
11.51
11.51
10.63
10.74
212,536
-0.12(-1.14%)
Dec 31, 2020
10.86
10.86
10.86
157,687
+0.20(+1.84%)
Dec 30, 2020
10.10
10.75
10.10
10.66
157,687
+0.65(+6.48%)
Dec 29, 2020
10.25
10.46
9.956
10.02
167,404
-0.21(-2.07%)
Dec 28, 2020
10.51
10.51
10.21
10.23
153,460
-0.06(-0.58%)
Dec 24, 2020
10.30
10.41
10.11
10.29
76,087
+0.06(+0.60%)
Dec 23, 2020
10.33
10.60
10.22
10.22
187,361
-0.06(-0.55%)
Dec 22, 2020
10.37
10.48
10.22
10.28
301,609
-0.10(-0.94%)
Dec 21, 2020
10.37
10.56
10.37
10.38
107,295
+0.01(+0.10%)
Dec 18, 2020
10.90
10.95
10.37
10.37
281,834
-0.40(-3.71%)
Dec 17, 2020
10.69
10.89
10.63
10.77
111,177
+0.21(+1.95%)
Dec 16, 2020
10.88
10.88
10.56
10.56
173,685
-0.19(-1.75%)
Dec 15, 2020
10.75
10.82
10.69
10.75
102,535
+0.00(+0.02%)
Dec 14, 2020
11.11
11.11
10.69
10.75
212,043
+0.03(+0.31%)
Dec 11, 2020
10.64
10.71
10.46
10.71
98,603
-0.04(-0.38%)
Dec 10, 2020
10.63
10.86
10.56
10.75
103,587
+0.06(+0.53%)
Dec 09, 2020
11.03
11.05
10.69
10.70
95,404
-0.33(-2.97%)
Dec 08, 2020
10.51
11.03
10.51
11.03
98,541
+0.51(+4.88%)
Dec 07, 2020
10.66
10.66
10.45
10.51
146,022
-0.11(-0.99%)
Dec 04, 2020
10.57
10.63
10.38
10.62
219,722
+0.06(+0.54%)
Dec 03, 2020
10.56
10.75
10.56
10.56
149,294
-0.01(-0.05%)
Dec 02, 2020
10.75
10.82
10.55
10.57
180,964
-0.28(-2.57%)
Dec 01, 2020
10.56
10.86
10.56
10.84
246,539
+0.32(+3.09%)
Nov 30, 2020
10.44
10.79
10.31
10.52
170,812
+0.13(+1.21%)
Nov 27, 2020
10.63
10.63
10.36
10.39
25,621
+0.00(+0.00%)
Nov 25, 2020
10.41
10.52
10.31
10.39
74,534
-0.03(-0.30%)
Nov 24, 2020
10.58
10.63
10.28
10.43
205,906
+0.09(+0.82%)
Nov 23, 2020
10.36
10.56
10.20
10.34
150,354
-0.05(-0.45%)
Nov 20, 2020
10.30
10.52
9.923
10.39
183,231
+0.08(+0.77%)
Nov 19, 2020
10.84
10.84
10.23
10.31
293,554
-0.45(-4.21%)
Nov 18, 2020
11.01
11.42
10.57
10.76
322,378
-0.21(-1.92%)
Nov 17, 2020
10.83
11.03
10.83
10.97
449,491
+0.15(+1.36%)
Nov 16, 2020
11.00
11.00
10.72
10.82
496,152
+0.14(+1.30%)
Nov 13, 2020
10.80
10.90
10.67
10.69
165,895
-0.29(-2.64%)
Nov 12, 2020
11.08
11.08
10.81
10.98
203,823
-0.06(-0.51%)
Nov 11, 2020
11.01
11.07
10.77
11.03
100,185
+0.07(+0.67%)
Nov 10, 2020
10.75
11.12
10.56
10.96
187,857
+0.74(+7.27%)
Nov 09, 2020
10.48
11.12
10.21
10.22
217,290
+0.09(+0.85%)
Nov 06, 2020
10.07
10.48
10.06
10.13
94,388
+0.04(+0.42%)
Nov 05, 2020
9.910
10.25
9.910
10.09
51,656
+0.23(+2.30%)
Nov 04, 2020
9.964
10.21
9.664
9.861
87,886
-0.15(-1.47%)
Nov 03, 2020
10.48
10.48
9.832
10.01
152,848
+0.44(+4.56%)
Nov 02, 2020
9.467
9.876
9.337
9.572
102,092
+0.31(+3.40%)
Oct 30, 2020
9.314
9.509
9.117
9.257
95,819
-0.16(-1.65%)
Oct 29, 2020
9.574
9.574
9.127
9.412
217,237
+0.70(+8.09%)
Oct 28, 2020
8.601
8.859
8.433
8.708
154,383
-0.12(-1.35%)
Oct 27, 2020
9.073
9.079
8.561
8.827
162,773
-0.26(-2.86%)
Oct 26, 2020
9.419
9.433
9.087
9.087
114,496
-0.33(-3.52%)
Oct 23, 2020
9.492
9.492
9.335
9.419
47,194
+0.04(+0.38%)
Oct 22, 2020
9.381
9.532
9.381
9.383
37,655
-0.05(-0.49%)
Oct 21, 2020
9.574
9.603
9.398
9.429
57,405
-0.09(-0.99%)
Oct 20, 2020
9.440
9.578
9.440
9.524
39,605
+0.01(+0.11%)
Oct 19, 2020
9.784
9.859
9.456
9.513
67,554
-0.29(-2.95%)
Oct 16, 2020
9.914
10.10
9.759
9.803
91,528
-0.26(-2.56%)
Oct 15, 2020
10.01
10.06
9.641
10.06
62,320
-0.03(-0.25%)
Oct 14, 2020
10.24
10.36
10.04
10.09
42,556
-0.04(-0.41%)
Oct 13, 2020
10.07
10.37
9.968
10.13
119,969
-0.07(-0.72%)
Oct 12, 2020
9.891
10.37
9.890
10.20
169,237
+0.28(+2.83%)
Oct 09, 2020
9.842
10.02
9.742
9.920
52,438
+0.22(+2.23%)
Oct 08, 2020
9.486
9.813
9.486
9.704
83,477
+0.13(+1.40%)
Oct 07, 2020
9.685
9.728
9.482
9.570
90,055
+0.08(+0.80%)
Oct 06, 2020
9.859
9.907
9.477
9.494
85,693
-0.24(-2.50%)
Oct 05, 2020
9.607
9.832
9.550
9.738
72,588
+0.16(+1.71%)
Oct 02, 2020
9.440
9.806
9.440
9.574
166,372
+0.15(+1.63%)
Oct 01, 2020
9.859
9.859
9.319
9.421
159,431
+0.17(+1.84%)
Sep 30, 2020
9.125
9.649
9.125
9.251
211,269
+0.42(+4.75%)
Sep 29, 2020
8.966
9.003
8.743
8.831
95,018
-0.06(-0.66%)
Sep 28, 2020
8.651
9.043
8.651
8.890
36,539
+0.46(+5.45%)
Sep 25, 2020
8.309
8.583
8.309
8.431
51,961
+0.08(+0.95%)
Sep 24, 2020
8.424
8.626
8.351
8.351
42,189
-0.12(-1.46%)
Sep 23, 2020
8.607
8.692
8.445
8.475
85,760
-0.21(-2.39%)
Sep 22, 2020
8.674
8.701
8.334
8.682
95,399
+0.17(+1.95%)
Sep 21, 2020
8.970
9.064
8.464
8.517
117,509
-0.56(-6.13%)
Sep 18, 2020
9.519
9.519
8.970
9.073
147,780
-0.30(-3.22%)
Sep 17, 2020
9.553
9.566
9.375
9.375
19,392
-0.15(-1.59%)
Sep 16, 2020
9.526
9.740
9.434
9.526
62,906
+0.02(+0.22%)
Sep 15, 2020
9.375
9.558
9.301
9.505
49,325
+0.20(+2.14%)
Sep 14, 2020
8.999
9.373
8.999
9.305
66,572
+0.33(+3.67%)
Sep 11, 2020
9.263
9.263
8.968
8.976
29,079
-0.31(-3.39%)
Sep 10, 2020
9.291
9.356
9.163
9.291
62,029
+0.05(+0.54%)
Sep 09, 2020
9.312
9.383
9.230
9.240
75,301
+0.01(+0.07%)
Sep 08, 2020
9.299
9.301
9.074
9.234
128,893
-0.09(-1.01%)
Sep 04, 2020
9.375
9.500
9.247
9.328
43,857
+0.04(+0.47%)
Sep 03, 2020
8.957
9.328
8.957
9.284
69,414
+0.32(+3.53%)
Sep 02, 2020
8.932
9.037
8.881
8.968
36,449
+0.01(+0.09%)
Sep 01, 2020
8.890
8.959
8.776
8.959
56,313
+0.11(+1.28%)
Aug 31, 2020
9.104
9.106
8.536
8.846
133,183
-0.20(-2.23%)
Aug 28, 2020
8.705
9.091
8.693
9.047
28,602
+0.21(+2.40%)
Aug 27, 2020
8.991
8.991
8.836
8.836
29,589
+0.13(+1.54%)
Aug 26, 2020
8.894
8.917
8.701
8.701
40,601
-0.10(-1.14%)
Aug 25, 2020
9.026
9.027
8.722
8.802
39,371
-0.09(-1.01%)
Aug 24, 2020
8.810
8.892
8.777
8.892
38,461
+0.04(+0.40%)
Aug 21, 2020
8.842
8.907
8.756
8.857
75,320
-0.09(-0.96%)
Aug 20, 2020
9.100
9.123
8.889
8.943
54,616
-0.28(-3.00%)
Aug 19, 2020
9.314
9.313
9.144
9.219
99,728
-0.10(-1.06%)
Aug 18, 2020
9.324
9.404
9.192
9.318
72,836
-0.00(-0.05%)
Aug 17, 2020
9.068
9.337
9.068
9.322
49,916
+0.04(+0.45%)
Aug 14, 2020
9.115
9.284
9.050
9.280
36,230
+0.09(+0.96%)
Aug 13, 2020
9.091
9.192
9.043
9.192
78,490
+0.10(+1.08%)
Aug 12, 2020
9.177
9.194
9.053
9.094
304,671
-0.01(-0.09%)
Aug 11, 2020
9.041
9.305
9.041
9.102
57,815
+0.02(+0.21%)
Aug 10, 2020
8.930
9.186
8.768
9.083
60,542
+0.19(+2.12%)
Aug 07, 2020
8.859
8.969
8.808
8.894
54,821
+0.06(+0.64%)
Aug 06, 2020
9.018
9.018
8.838
8.838
46,732
+0.12(+1.40%)
Aug 05, 2020
8.494
8.716
8.494
8.716
70,715
+0.15(+1.74%)
Aug 04, 2020
8.391
8.567
8.370
8.567
86,170
+0.14(+1.69%)
Aug 03, 2020
8.756
8.756
8.345
8.424
66,749
+0.11(+1.31%)
Jul 31, 2020
8.338
8.480
8.285
8.315
124,421
-0.08(-0.92%)
Jul 30, 2020
8.129
8.598
8.129
8.393
181,183
+0.21(+2.56%)
Jul 29, 2020
8.055
8.250
8.024
8.183
53,162
+0.16(+1.93%)
Jul 28, 2020
7.908
8.064
7.904
8.028
67,435
+0.02(+0.29%)
Jul 27, 2020
7.860
8.005
7.843
8.005
44,934
+0.17(+2.17%)
Jul 24, 2020
7.975
8.001
7.803
7.835
49,101
-0.10(-1.22%)
Jul 23, 2020
7.770
8.055
7.770
7.931
71,592
+0.09(+1.15%)
Jul 22, 2020
8.066
8.066
7.776
7.841
50,884
-0.23(-2.83%)
Jul 21, 2020
8.024
8.095
7.892
8.070
271,992
+0.12(+1.50%)
Jul 20, 2020
7.910
8.043
7.810
7.950
44,543
-0.02(-0.29%)
Jul 17, 2020
7.711
7.992
7.711
7.973
49,101
+0.26(+3.34%)
Jul 16, 2020
7.780
7.780
7.510
7.715
114,005
-0.06(-0.78%)
Jul 15, 2020
7.793
7.845
7.665
7.776
130,256
+0.14(+1.84%)
Jul 14, 2020
7.581
7.659
7.499
7.636
65,586
+0.11(+1.51%)
Jul 13, 2020
7.407
7.639
7.342
7.522
137,788
+0.12(+1.67%)
Jul 10, 2020
7.237
7.401
7.220
7.399
66,262
+0.06(+0.77%)
Jul 09, 2020
7.606
7.606
7.008
7.342
140,849
-0.26(-3.40%)
Jul 08, 2020
7.535
7.749
7.411
7.600
803,698
-0.11(-1.44%)
Jul 07, 2020
8.066
8.095
7.701
7.711
54,635
-0.41(-5.01%)
Jul 06, 2020
8.504
8.504
8.057
8.118
85,750
-0.25(-3.01%)
Jul 02, 2020
8.433
8.506
8.340
8.370
68,646
+0.02(+0.20%)
Jul 01, 2020
8.147
8.422
8.147
8.353
77,398
+0.07(+0.81%)
Jun 30, 2020
8.364
8.368
8.227
8.286
51,232
-0.08(-0.95%)
Jun 29, 2020
8.129
8.408
8.050
8.366
55,575
+0.21(+2.55%)
Jun 26, 2020
8.162
8.229
7.887
8.158
312,246
+0.08(+0.99%)
Jun 25, 2020
7.866
8.078
7.814
8.078
66,696
+0.14(+1.72%)
Jun 24, 2020
7.957
7.984
7.695
7.942
101,425
-0.15(-1.84%)
Jun 23, 2020
8.441
8.441
8.091
8.091
77,808
-0.21(-2.53%)
Jun 22, 2020
8.240
8.408
8.053
8.301
95,289
+0.11(+1.31%)
Jun 19, 2020
8.865
8.865
8.129
8.194
258,854
-0.49(-5.67%)
Jun 18, 2020
8.852
9.070
8.668
8.687
98,669
-0.16(-1.76%)
Jun 17, 2020
9.255
9.255
8.777
8.842
110,349
-0.38(-4.07%)
Jun 16, 2020
9.070
9.312
9.024
9.217
61,943
+0.32(+3.58%)
Jun 15, 2020
8.447
8.898
8.439
8.898
69,147
+0.13(+1.48%)
Jun 12, 2020
8.863
8.869
8.605
8.768
77,227
+0.14(+1.60%)
Jun 11, 2020
9.014
9.073
8.567
8.630
110,935
-0.63(-6.84%)
Jun 10, 2020
9.668
9.668
9.247
9.263
48,424
-0.27(-2.88%)
Jun 09, 2020
9.628
9.628
9.326
9.538
56,709
-0.12(-1.22%)
Jun 08, 2020
9.459
9.670
9.459
9.656
66,968
+0.31(+3.35%)
Jun 05, 2020
9.232
9.492
9.211
9.343
123,945
+0.27(+2.98%)
Jun 04, 2020
9.228
9.228
8.869
9.073
94,136
-0.16(-1.70%)
Jun 03, 2020
8.920
9.335
8.920
9.230
96,877
+0.39(+4.36%)
Jun 02, 2020
9.033
9.062
8.697
8.844
79,730
-0.10(-1.15%)
Jun 01, 2020
8.844
9.191
8.747
8.947
206,697
+0.18(+2.08%)
May 29, 2020
8.932
9.118
8.750
8.764
306,525
-0.25(-2.81%)
May 28, 2020
9.201
9.427
9.018
9.018
501,391
-0.07(-0.81%)
May 27, 2020
8.787
9.167
8.705
9.091
224,426
+0.37(+4.18%)
May 26, 2020
8.336
8.758
8.288
8.726
230,418
+0.41(+4.94%)
May 22, 2020
8.271
8.494
8.089
8.315
250,750
+0.01(+0.18%)
May 21, 2020
8.494
8.619
8.294
8.301
122,877
-0.09(-1.07%)
May 20, 2020
8.596
8.768
8.372
8.391
185,369
-0.10(-1.16%)
May 19, 2020
8.605
8.743
8.408
8.489
78,276
-0.09(-1.05%)
May 18, 2020
8.120
8.703
8.032
8.580
106,159
+0.74(+9.39%)
May 15, 2020
7.659
7.938
7.659
7.843
78,180
+0.08(+1.05%)
May 14, 2020
7.682
7.854
7.573
7.761
99,294
-0.10(-1.31%)
May 13, 2020
8.326
8.420
7.510
7.864
156,695
-0.64(-7.50%)
May 12, 2020
8.947
9.022
8.389
8.502
103,818
-0.48(-5.37%)
May 11, 2020
8.915
9.135
8.637
8.984
196,209
+0.04(+0.49%)
May 08, 2020
8.252
9.043
8.143
8.940
138,723
+0.74(+9.03%)
May 07, 2020
8.319
8.319
8.011
8.200
248,734
+0.08(+1.01%)
May 06, 2020
8.225
8.359
7.942
8.118
425,198
+0.02(+0.21%)
May 05, 2020
8.649
8.649
8.082
8.101
66,701
-0.46(-5.34%)
May 04, 2020
8.582
8.622
8.395
8.559
62,239
+0.04(+0.42%)
May 01, 2020
8.695
8.695
8.351
8.523
95,819
-0.29(-3.33%)
Apr 30, 2020
8.659
9.024
8.659
8.817
219,273
-0.26(-2.87%)
Apr 29, 2020
8.519
9.419
8.519
9.077
216,589
+0.25(+2.80%)
Apr 28, 2020
8.833
8.915
8.611
8.829
90,713
+0.34(+3.95%)
Apr 27, 2020
7.908
8.548
7.801
8.494
161,247
+0.64(+8.20%)
Apr 24, 2020
8.034
8.034
7.686
7.850
59,589
+0.01(+0.08%)
Apr 23, 2020
7.623
7.948
7.623
7.843
184,058
+0.14(+1.77%)
Apr 22, 2020
7.524
7.780
7.524
7.707
114,525
+0.26(+3.49%)
Apr 21, 2020
7.552
7.703
7.277
7.447
147,713
-0.17(-2.23%)
Apr 20, 2020
8.043
8.045
7.592
7.617
135,557
-0.56(-6.90%)
Apr 17, 2020
7.848
8.181
7.848
8.181
178,767
+0.41(+5.32%)
Apr 16, 2020
7.774
7.782
7.585
7.768
149,720
-0.10(-1.28%)
Apr 15, 2020
7.713
7.950
7.671
7.868
323,921
+0.01(+0.08%)
Apr 14, 2020
8.145
8.401
7.820
7.862
189,059
-0.18(-2.22%)
Apr 13, 2020
8.439
8.626
7.921
8.040
122,414
-0.39(-4.63%)
Apr 09, 2020
8.643
8.924
8.309
8.431
247,890
-0.14(-1.59%)
Apr 08, 2020
8.907
8.987
8.531
8.567
192,830
-0.19(-2.18%)
Apr 07, 2020
9.396
9.470
8.483
8.758
159,455
-0.47(-5.11%)
Apr 06, 2020
8.936
9.282
8.936
9.230
183,357
+0.20(+2.23%)
Apr 03, 2020
9.041
9.192
8.815
9.029
192,114
-0.01(-0.14%)
Apr 02, 2020
9.427
9.427
8.840
9.041
457,548
-0.15(-1.67%)
Apr 01, 2020
9.433
9.471
9.022
9.194
206,811
-0.31(-3.31%)
Mar 31, 2020
8.414
9.784
8.414
9.509
337,412
+0.62(+6.94%)
Mar 30, 2020
8.722
8.896
8.391
8.892
112,089
+0.39(+4.64%)
Mar 27, 2020
8.634
8.737
8.498
8.498
76,273
-0.42(-4.70%)
Mar 26, 2020
8.747
9.245
8.747
8.917
138,132
+0.16(+1.87%)
Mar 25, 2020
8.823
8.909
8.563
8.754
221,556
-0.09(-0.97%)
Mar 24, 2020
8.250
8.875
8.250
8.840
219,273
+0.80(+9.91%)
Mar 23, 2020
8.055
8.106
7.749
8.043
167,197
-0.02(-0.21%)
Mar 20, 2020
7.688
8.210
7.688
8.059
394,717
+0.24(+3.11%)
Mar 19, 2020
7.927
8.011
7.552
7.816
385,049
-0.13(-1.69%)
Mar 18, 2020
8.213
8.389
7.450
7.950
282,232
-0.65(-7.56%)
Mar 17, 2020
9.125
9.125
8.370
8.601
281,746
-0.41(-4.54%)
Mar 16, 2020
9.702
9.702
8.412
9.010
181,541
-1.51(-14.34%)
Mar 13, 2020
10.46
10.76
10.11
10.52
128,712
+0.45(+4.46%)
Mar 12, 2020
10.76
10.76
9.964
10.07
226,361
-1.15(-10.25%)
Mar 11, 2020
11.30
11.36
11.12
11.22
165,824
-0.23(-2.02%)
Mar 10, 2020
11.35
11.98
10.91
11.45
189,636
+0.12(+1.06%)
Mar 09, 2020
11.74
11.84
11.24
11.33
181,360
-0.98(-7.93%)
Mar 06, 2020
12.04
12.40
12.04
12.31
92,958
-0.02(-0.15%)
Mar 05, 2020
12.30
12.61
12.13
12.32
134,351
-0.19(-1.49%)
Mar 04, 2020
12.48
12.63
12.29
12.51
100,548
+0.27(+2.19%)
Mar 03, 2020
12.70
12.97
12.19
12.24
108,237
-0.43(-3.41%)
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.