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
NL Industries
(NY:
NL
)
7.350
-0.010 (-0.14%)
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 29, 2024
5.050
5.160
5.040
5.100
13,898
+0.08(+1.59%)
Feb 28, 2024
5.010
5.240
5.010
5.020
14,974
+0.00(+0.00%)
Feb 27, 2024
5.200
5.200
5.020
5.020
10,804
-0.10(-1.95%)
Feb 26, 2024
5.190
5.290
5.120
5.120
25,903
-0.10(-1.92%)
Feb 23, 2024
5.170
5.240
5.110
5.220
11,791
-0.02(-0.38%)
Feb 22, 2024
5.210
5.240
5.080
5.240
24,734
+0.11(+2.14%)
Feb 21, 2024
5.140
5.235
5.110
5.130
14,148
-0.04(-0.77%)
Feb 20, 2024
5.280
5.410
5.090
5.170
30,251
-0.19(-3.54%)
Feb 16, 2024
5.300
5.410
5.225
5.360
15,307
+0.05(+0.94%)
Feb 15, 2024
5.320
5.345
5.200
5.310
20,774
-0.03(-0.56%)
Feb 14, 2024
5.070
5.340
5.070
5.340
20,915
+0.28(+5.53%)
Feb 13, 2024
5.110
5.312
5.020
5.060
23,296
-0.09(-1.75%)
Feb 12, 2024
5.320
5.440
5.150
5.150
22,676
-0.12(-2.28%)
Feb 09, 2024
5.140
5.300
5.130
5.270
10,997
+0.09(+1.74%)
Feb 08, 2024
5.120
5.230
5.120
5.180
7,309
+0.01(+0.19%)
Feb 07, 2024
5.170
5.250
5.140
5.170
7,125
-0.04(-0.77%)
Feb 06, 2024
5.150
5.220
5.147
5.210
8,615
+0.05(+0.97%)
Feb 05, 2024
5.200
5.250
5.140
5.160
12,196
-0.06(-1.15%)
Feb 02, 2024
5.210
5.330
5.210
5.220
8,846
-0.14(-2.61%)
Feb 01, 2024
5.250
5.430
5.180
5.360
11,520
+0.11(+2.10%)
Jan 31, 2024
5.290
5.340
5.220
5.250
8,595
-0.13(-2.42%)
Jan 30, 2024
5.210
5.430
5.210
5.380
13,759
+0.10(+1.89%)
Jan 29, 2024
5.360
5.450
5.200
5.280
10,309
-0.09(-1.68%)
Jan 26, 2024
5.490
5.490
5.260
5.370
13,427
-0.14(-2.54%)
Jan 25, 2024
5.280
5.510
5.160
5.510
36,624
+0.33(+6.37%)
Jan 24, 2024
5.190
5.343
5.160
5.180
12,321
-0.03(-0.58%)
Jan 23, 2024
5.330
5.430
5.160
5.210
39,121
-0.11(-2.07%)
Jan 22, 2024
5.290
5.490
5.290
5.320
19,690
+0.00(+0.00%)
Jan 19, 2024
5.140
5.325
5.140
5.320
40,099
+0.15(+2.90%)
Jan 18, 2024
5.280
5.310
5.160
5.170
9,045
-0.05(-0.96%)
Jan 17, 2024
5.250
5.344
5.210
5.220
6,157
-0.10(-1.88%)
Jan 16, 2024
5.400
5.440
5.295
5.320
25,392
+0.07(+1.33%)
Jan 12, 2024
5.220
5.360
5.140
5.250
24,728
+0.06(+1.16%)
Jan 11, 2024
5.230
5.239
5.150
5.190
15,932
-0.04(-0.76%)
Jan 10, 2024
5.470
5.470
5.170
5.230
15,184
-0.05(-0.95%)
Jan 09, 2024
5.280
5.294
5.230
5.280
8,081
-0.06(-1.12%)
Jan 08, 2024
5.200
5.485
5.200
5.340
6,932
+0.09(+1.71%)
Jan 05, 2024
5.410
5.470
5.180
5.250
25,960
-0.16(-2.96%)
Jan 04, 2024
5.460
5.470
5.360
5.410
14,067
-0.01(-0.18%)
Jan 03, 2024
5.450
5.510
5.420
5.420
14,289
-0.12(-2.17%)
Jan 02, 2024
5.450
5.600
5.440
5.540
9,005
-0.07(-1.25%)
Dec 29, 2023
5.710
5.750
5.580
5.610
12,364
-0.05(-0.88%)
Dec 28, 2023
5.650
5.780
5.620
5.660
10,471
+0.05(+0.89%)
Dec 27, 2023
5.690
5.700
5.580
5.610
14,437
-0.04(-0.71%)
Dec 26, 2023
5.580
5.730
5.580
5.650
22,395
+0.12(+2.17%)
Dec 22, 2023
5.640
5.680
5.440
5.530
11,967
-0.09(-1.60%)
Dec 21, 2023
5.460
5.667
5.430
5.620
27,048
+0.20(+3.69%)
Dec 20, 2023
5.430
5.633
5.310
5.420
32,824
+0.00(+0.00%)
Dec 19, 2023
5.370
5.450
5.218
5.420
20,568
+0.10(+1.88%)
Dec 18, 2023
5.190
5.390
5.181
5.320
28,869
+0.17(+3.30%)
Dec 15, 2023
5.190
5.420
5.097
5.150
35,888
-0.01(-0.19%)
Dec 14, 2023
5.090
5.205
5.040
5.160
40,746
+0.18(+3.61%)
Dec 13, 2023
5.310
5.350
4.944
4.980
333,969
-0.33(-6.21%)
Dec 12, 2023
5.360
5.385
5.310
5.310
23,832
-0.05(-0.93%)
Dec 11, 2023
5.210
5.375
5.210
5.360
17,827
+0.10(+1.90%)
Dec 08, 2023
5.040
5.270
5.040
5.260
13,410
+0.18(+3.54%)
Dec 07, 2023
5.030
5.130
5.000
5.080
26,133
+0.14(+2.83%)
Dec 06, 2023
5.040
5.150
4.460
4.940
43,096
-0.10(-1.98%)
Dec 05, 2023
5.160
5.200
4.980
5.040
18,312
-0.16(-3.08%)
Dec 04, 2023
5.170
5.230
5.100
5.200
15,336
+0.02(+0.39%)
Dec 01, 2023
5.110
5.220
5.110
5.180
23,188
+0.06(+1.17%)
Nov 30, 2023
5.190
5.220
5.060
5.120
7,876
-0.01(-0.19%)
Nov 29, 2023
5.169
5.209
5.031
5.130
12,427
+0.07(+1.36%)
Nov 28, 2023
5.140
5.169
5.061
5.061
7,846
-0.11(-2.10%)
Nov 27, 2023
5.229
5.239
5.169
5.169
8,990
-0.03(-0.57%)
Nov 24, 2023
5.140
5.248
5.041
5.199
8,977
+0.05(+0.96%)
Nov 22, 2023
5.091
5.209
5.051
5.150
4,547
+0.04(+0.77%)
Nov 21, 2023
5.061
5.150
5.031
5.110
17,389
+0.08(+1.57%)
Nov 20, 2023
5.031
5.219
4.973
5.031
66,959
-0.12(-2.30%)
Nov 17, 2023
5.071
5.184
4.994
5.150
22,166
+0.14(+2.76%)
Nov 16, 2023
5.169
5.179
4.982
5.012
26,939
-0.09(-1.74%)
Nov 15, 2023
5.071
5.195
4.992
5.100
22,387
-0.04(-0.77%)
Nov 14, 2023
4.814
5.140
4.804
5.140
84,922
+0.35(+7.20%)
Nov 13, 2023
4.834
4.883
4.686
4.795
14,892
-0.01(-0.21%)
Nov 10, 2023
4.785
4.834
4.765
4.804
15,270
+0.00(+0.00%)
Nov 09, 2023
4.823
4.823
4.765
4.804
7,979
+0.04(+0.83%)
Nov 08, 2023
4.804
4.834
4.696
4.765
14,594
+0.02(+0.42%)
Nov 07, 2023
4.738
4.834
4.657
4.745
9,573
+0.01(+0.21%)
Nov 06, 2023
4.656
4.814
4.637
4.735
18,025
+0.09(+1.91%)
Nov 03, 2023
4.469
4.795
4.469
4.647
19,927
+0.01(+0.21%)
Nov 02, 2023
4.568
4.726
4.479
4.637
15,509
+0.02(+0.43%)
Nov 01, 2023
4.824
4.854
4.479
4.617
39,607
-0.30(-6.02%)
Oct 31, 2023
4.824
4.913
4.785
4.913
15,036
+0.11(+2.26%)
Oct 30, 2023
4.716
4.804
4.656
4.804
8,704
+0.15(+3.18%)
Oct 27, 2023
4.824
4.824
4.656
4.656
4,945
-0.18(-3.67%)
Oct 26, 2023
4.676
4.854
4.607
4.834
19,328
+0.13(+2.73%)
Oct 25, 2023
4.745
4.804
4.666
4.706
10,114
+0.00(+0.00%)
Oct 24, 2023
4.656
4.785
4.656
4.706
22,678
+0.01(+0.21%)
Oct 23, 2023
4.627
4.735
4.607
4.696
16,749
+0.01(+0.21%)
Oct 20, 2023
4.696
4.735
4.666
4.686
22,024
+0.05(+1.06%)
Oct 19, 2023
4.578
4.713
4.578
4.637
21,062
+0.02(+0.43%)
Oct 18, 2023
4.686
4.776
4.617
4.617
22,476
-0.03(-0.64%)
Oct 17, 2023
4.637
4.735
4.607
4.647
14,565
+0.12(+2.61%)
Oct 16, 2023
4.656
4.656
4.518
4.528
12,325
-0.01(-0.22%)
Oct 13, 2023
4.558
4.647
4.508
4.538
11,311
-0.07(-1.50%)
Oct 12, 2023
4.597
4.696
4.548
4.607
14,790
-0.07(-1.48%)
Oct 11, 2023
4.686
4.686
4.617
4.676
4,568
+0.03(+0.64%)
Oct 10, 2023
4.617
4.824
4.499
4.647
21,795
+0.01(+0.21%)
Oct 09, 2023
4.607
4.844
4.568
4.637
13,842
-0.08(-1.67%)
Oct 06, 2023
4.716
4.824
4.701
4.716
13,695
+0.05(+1.06%)
Oct 05, 2023
4.696
4.824
4.558
4.666
17,742
-0.04(-0.84%)
Oct 04, 2023
4.538
4.745
4.538
4.706
26,578
+0.14(+3.02%)
Oct 03, 2023
4.676
4.745
4.568
4.568
17,092
-0.05(-1.07%)
Oct 02, 2023
4.666
4.814
4.587
4.617
10,806
-0.07(-1.47%)
Sep 29, 2023
4.745
4.903
4.666
4.686
11,018
-0.11(-2.26%)
Sep 28, 2023
4.706
4.883
4.650
4.795
5,996
+0.03(+0.62%)
Sep 27, 2023
4.587
4.814
4.587
4.765
30,961
+0.14(+2.98%)
Sep 26, 2023
4.666
4.834
4.627
4.627
12,937
-0.06(-1.26%)
Sep 25, 2023
4.745
4.706
4.686
4.686
8,813
-0.09(-1.86%)
Sep 22, 2023
4.864
4.883
4.765
4.775
15,387
+0.05(+1.04%)
Sep 21, 2023
4.676
4.795
4.617
4.726
20,294
+0.01(+0.21%)
Sep 20, 2023
4.686
4.933
4.666
4.716
14,548
+0.08(+1.70%)
Sep 19, 2023
4.765
4.913
4.637
4.637
12,577
-0.12(-2.49%)
Sep 18, 2023
4.903
4.903
4.735
4.755
7,337
+0.04(+0.84%)
Sep 15, 2023
4.854
4.992
4.687
4.716
64,656
-0.12(-2.45%)
Sep 14, 2023
4.933
4.933
4.814
4.834
14,072
-0.08(-1.61%)
Sep 13, 2023
4.913
4.933
4.785
4.913
29,457
-0.08(-1.58%)
Sep 12, 2023
4.943
5.051
4.760
4.992
48,380
+0.11(+2.22%)
Sep 11, 2023
4.834
4.913
4.775
4.883
19,825
+0.11(+2.27%)
Sep 08, 2023
4.745
4.844
4.449
4.775
75,594
-0.03(-0.62%)
Sep 07, 2023
4.785
4.814
4.568
4.804
31,812
+0.07(+1.46%)
Sep 06, 2023
4.795
4.819
4.459
4.735
44,033
-0.08(-1.64%)
Sep 05, 2023
4.903
4.962
4.755
4.814
30,936
-0.18(-3.56%)
Sep 01, 2023
5.051
5.081
4.829
4.992
36,866
-0.11(-2.13%)
Aug 31, 2023
5.199
5.258
5.100
5.100
14,667
-0.06(-1.15%)
Aug 30, 2023
5.130
5.267
5.053
5.160
9,963
+0.03(+0.57%)
Aug 29, 2023
5.150
5.199
5.023
5.130
10,827
+0.11(+2.13%)
Aug 28, 2023
5.014
5.106
4.973
5.023
17,649
-0.05(-0.96%)
Aug 25, 2023
5.179
5.179
5.000
5.072
14,929
+0.00(+0.00%)
Aug 24, 2023
5.199
5.208
5.023
5.072
9,198
+0.00(+0.00%)
Aug 23, 2023
5.043
5.121
5.023
5.072
9,669
+0.00(+0.00%)
Aug 22, 2023
5.150
5.150
5.043
5.072
13,179
-0.12(-2.25%)
Aug 21, 2023
5.121
5.218
5.121
5.189
12,686
+0.06(+1.14%)
Aug 18, 2023
5.111
5.228
5.111
5.130
9,271
-0.01(-0.19%)
Aug 17, 2023
5.101
5.306
5.101
5.140
17,743
+0.01(+0.19%)
Aug 16, 2023
5.267
5.285
5.121
5.130
11,716
-0.16(-2.95%)
Aug 15, 2023
5.374
5.432
5.247
5.286
5,089
-0.04(-0.73%)
Aug 14, 2023
5.383
5.432
5.325
5.325
13,952
-0.09(-1.62%)
Aug 11, 2023
5.143
5.452
5.143
5.413
12,654
+0.08(+1.46%)
Aug 10, 2023
5.203
5.388
5.203
5.335
38,109
+0.19(+3.79%)
Aug 09, 2023
5.199
5.306
5.023
5.140
99,362
-0.09(-1.68%)
Aug 08, 2023
5.247
5.325
5.218
5.228
14,951
-0.13(-2.36%)
Aug 07, 2023
5.383
5.437
5.267
5.354
35,318
+0.00(+0.00%)
Aug 04, 2023
5.452
5.476
5.354
5.354
18,168
-0.20(-3.68%)
Aug 03, 2023
5.715
5.714
5.559
5.559
8,001
-0.20(-3.55%)
Aug 02, 2023
5.530
5.763
5.530
5.763
10,205
+0.01(+0.17%)
Aug 01, 2023
5.646
5.773
5.588
5.753
18,459
+0.11(+1.90%)
Jul 31, 2023
5.530
5.753
5.530
5.646
7,338
+0.01(+0.17%)
Jul 28, 2023
5.627
5.716
5.554
5.637
18,825
-0.05(-0.86%)
Jul 27, 2023
5.744
5.744
5.549
5.685
15,201
-0.05(-0.85%)
Jul 26, 2023
5.598
5.763
5.598
5.734
38,514
+0.19(+3.52%)
Jul 25, 2023
5.432
5.568
5.364
5.539
17,199
+0.11(+1.97%)
Jul 24, 2023
5.422
5.505
5.364
5.432
18,974
-0.04(-0.71%)
Jul 21, 2023
5.559
5.559
5.432
5.471
25,488
-0.07(-1.23%)
Jul 20, 2023
5.500
5.578
5.432
5.539
23,786
+0.09(+1.61%)
Jul 19, 2023
5.549
5.646
5.403
5.452
39,166
-0.10(-1.75%)
Jul 18, 2023
5.491
5.666
5.413
5.549
41,720
+0.03(+0.53%)
Jul 17, 2023
5.520
5.637
5.461
5.520
10,359
-0.03(-0.53%)
Jul 14, 2023
5.530
5.549
5.471
5.549
6,804
-0.03(-0.52%)
Jul 13, 2023
5.607
5.646
5.530
5.578
20,693
+0.01(+0.17%)
Jul 12, 2023
5.627
5.656
5.432
5.568
24,795
+0.14(+2.51%)
Jul 11, 2023
5.471
5.510
5.364
5.432
29,509
-0.13(-2.28%)
Jul 10, 2023
5.549
5.598
5.520
5.559
10,849
+0.01(+0.18%)
Jul 07, 2023
5.374
5.578
5.374
5.549
48,608
+0.16(+2.89%)
Jul 06, 2023
5.442
5.442
5.306
5.393
16,998
-0.06(-1.07%)
Jul 05, 2023
5.442
5.588
5.422
5.452
29,686
+0.03(+0.54%)
Jul 03, 2023
5.520
5.520
5.364
5.422
4,966
+0.04(+0.72%)
Jun 30, 2023
5.422
5.510
5.354
5.383
23,618
+0.05(+0.91%)
Jun 29, 2023
5.403
5.471
5.315
5.335
52,418
+0.00(+0.00%)
Jun 28, 2023
5.364
5.403
5.276
5.335
15,934
-0.03(-0.54%)
Jun 27, 2023
5.247
5.452
5.247
5.364
14,040
+0.10(+1.85%)
Jun 26, 2023
5.413
5.529
5.257
5.267
20,014
-0.13(-2.35%)
Jun 23, 2023
5.422
5.609
5.315
5.393
68,821
-0.06(-1.07%)
Jun 22, 2023
5.424
5.507
5.407
5.452
11,738
-0.11(-1.93%)
Jun 21, 2023
5.559
5.612
5.481
5.559
21,208
-0.05(-0.87%)
Jun 20, 2023
5.773
5.812
5.559
5.607
30,536
-0.18(-3.03%)
Jun 16, 2023
5.763
5.841
5.568
5.783
37,615
+0.13(+2.24%)
Jun 15, 2023
5.822
5.831
5.617
5.656
23,226
-0.06(-1.02%)
Jun 14, 2023
5.763
5.919
5.695
5.715
22,478
-0.06(-1.01%)
Jun 13, 2023
5.685
5.822
5.627
5.773
14,055
+0.13(+2.24%)
Jun 12, 2023
5.763
5.899
5.627
5.646
22,144
-0.17(-2.85%)
Jun 09, 2023
6.055
6.055
5.742
5.812
6,815
-0.14(-2.29%)
Jun 08, 2023
5.802
6.016
5.744
5.948
11,930
+0.07(+1.16%)
Jun 07, 2023
5.841
5.929
5.773
5.880
31,718
+0.09(+1.51%)
Jun 06, 2023
5.637
5.948
5.637
5.792
56,896
+0.08(+1.36%)
Jun 05, 2023
5.705
5.783
5.432
5.715
32,355
+0.00(+0.00%)
Jun 02, 2023
5.539
5.734
5.413
5.715
11,986
+0.20(+3.71%)
Jun 01, 2023
5.337
5.625
5.202
5.510
25,200
+0.13(+2.50%)
May 31, 2023
5.298
5.462
5.279
5.375
35,634
+0.03(+0.54%)
May 30, 2023
5.375
5.433
5.308
5.347
40,208
-0.05(-0.89%)
May 26, 2023
5.241
5.414
5.241
5.395
5,772
+0.08(+1.45%)
May 25, 2023
5.390
5.390
5.202
5.318
9,367
-0.04(-0.72%)
May 24, 2023
5.212
5.481
5.183
5.356
13,520
+0.07(+1.27%)
May 23, 2023
5.231
5.404
5.231
5.289
15,513
-0.10(-1.79%)
May 22, 2023
5.414
5.428
5.337
5.385
7,168
+0.05(+0.90%)
May 19, 2023
5.529
5.529
5.202
5.337
46,270
-0.08(-1.42%)
May 18, 2023
5.366
5.424
5.361
5.414
14,121
-0.01(-0.18%)
May 17, 2023
5.347
5.529
5.347
5.424
17,927
+0.10(+1.81%)
May 16, 2023
5.452
5.510
5.313
5.327
15,479
-0.12(-2.12%)
May 15, 2023
5.433
5.515
5.385
5.443
10,375
+0.03(+0.53%)
May 12, 2023
5.375
5.491
5.298
5.414
10,388
-0.06(-1.05%)
May 11, 2023
5.597
5.597
5.443
5.472
8,274
-0.09(-1.56%)
May 10, 2023
5.674
5.674
5.510
5.558
18,923
+0.03(+0.52%)
May 09, 2023
5.568
5.683
5.529
5.529
26,067
-0.03(-0.52%)
May 08, 2023
5.625
5.712
5.558
5.558
21,483
-0.14(-2.53%)
May 05, 2023
5.888
5.888
5.645
5.702
19,310
-0.09(-1.50%)
May 04, 2023
5.943
6.077
5.693
5.789
28,349
-0.22(-3.68%)
May 03, 2023
6.029
6.125
5.933
6.010
20,905
+0.24(+4.17%)
May 02, 2023
6.020
6.020
5.606
5.770
50,610
-0.20(-3.38%)
May 01, 2023
6.010
6.087
5.952
5.972
23,672
-0.21(-3.42%)
Apr 28, 2023
6.063
6.231
6.063
6.183
16,664
+0.08(+1.26%)
Apr 27, 2023
6.231
6.231
6.010
6.106
19,979
+0.14(+2.42%)
Apr 26, 2023
6.029
6.087
5.818
5.962
18,505
-0.10(-1.59%)
Apr 25, 2023
6.097
6.257
6.029
6.058
12,715
-0.07(-1.10%)
Apr 24, 2023
6.164
6.356
6.106
6.125
13,430
-0.10(-1.55%)
Apr 21, 2023
6.231
6.278
6.190
6.222
15,079
-0.01(-0.15%)
Apr 20, 2023
6.187
6.426
6.183
6.231
17,140
-0.08(-1.22%)
Apr 19, 2023
6.337
6.366
6.308
6.308
6,647
-0.03(-0.46%)
Apr 18, 2023
6.231
6.443
6.231
6.337
20,266
-0.01(-0.15%)
Apr 17, 2023
6.145
6.395
6.126
6.347
16,056
+0.04(+0.61%)
Apr 14, 2023
6.327
6.337
6.241
6.308
14,155
-0.03(-0.46%)
Apr 13, 2023
6.250
6.395
6.250
6.337
19,380
+0.06(+0.92%)
Apr 12, 2023
6.260
6.315
6.212
6.279
12,595
+0.07(+1.08%)
Apr 11, 2023
6.279
6.366
6.097
6.212
33,660
+0.03(+0.47%)
Apr 10, 2023
5.991
6.260
5.991
6.183
17,370
+0.20(+3.38%)
Apr 06, 2023
5.972
5.991
5.972
5.981
23,687
+0.06(+0.97%)
Apr 05, 2023
6.000
6.003
5.808
5.924
8,749
-0.10(-1.60%)
Apr 04, 2023
6.299
6.346
5.943
6.020
18,061
-0.27(-4.28%)
Apr 03, 2023
5.818
6.289
5.818
6.289
37,874
+0.46(+7.92%)
Mar 31, 2023
5.799
5.914
5.732
5.827
12,532
+0.03(+0.50%)
Mar 30, 2023
5.808
5.866
5.626
5.799
14,324
+0.06(+1.00%)
Mar 29, 2023
5.827
5.866
5.529
5.741
36,672
-0.03(-0.50%)
Mar 28, 2023
5.722
5.851
5.712
5.770
17,146
-0.13(-2.12%)
Mar 27, 2023
5.904
5.952
5.779
5.895
9,220
+0.13(+2.17%)
Mar 24, 2023
5.702
5.928
5.625
5.770
12,686
+0.01(+0.17%)
Mar 23, 2023
5.827
5.904
5.645
5.760
24,125
-0.04(-0.66%)
Mar 22, 2023
6.125
6.125
5.760
5.799
14,904
-0.32(-5.19%)
Mar 21, 2023
5.968
6.174
5.968
6.116
24,185
+0.13(+2.09%)
Mar 20, 2023
6.029
6.068
5.914
5.991
28,010
+0.08(+1.30%)
Mar 17, 2023
6.154
6.164
5.779
5.914
42,610
-0.14(-2.38%)
Mar 16, 2023
5.924
6.139
5.914
6.058
24,578
+0.13(+2.27%)
Mar 15, 2023
5.885
6.154
5.722
5.924
40,966
+0.01(+0.16%)
Mar 14, 2023
6.193
6.193
5.866
5.914
43,555
-0.12(-1.91%)
Mar 13, 2023
6.154
6.183
6.010
6.029
27,410
-0.17(-2.79%)
Mar 10, 2023
6.501
6.539
6.183
6.202
22,967
-0.37(-5.56%)
Mar 09, 2023
7.020
7.020
6.539
6.568
31,809
-0.31(-4.48%)
Mar 08, 2023
7.020
7.020
6.770
6.876
8,826
-0.08(-1.11%)
Mar 07, 2023
7.075
7.085
6.853
6.952
6,240
-0.09(-1.23%)
Mar 06, 2023
7.058
7.058
6.967
7.039
6,154
+0.02(+0.27%)
Mar 03, 2023
7.067
7.115
6.953
7.020
10,449
+0.10(+1.38%)
Mar 02, 2023
6.915
7.001
6.858
6.925
10,991
+0.08(+1.11%)
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.