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
Agricultural Bk Chin
(OP:
ACGBY
)
10.49
-0.93 (-8.13%)
Streaming Delayed Price
Updated: 3:49 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
10.14
10.21
10.14
10.18
8,043
+0.11(+1.09%)
Feb 28, 2024
10.12
10.13
10.07
10.07
3,231
-0.25(-2.42%)
Feb 27, 2024
10.31
10.32
10.26
10.32
30,294
+0.10(+0.98%)
Feb 26, 2024
9.920
10.39
9.920
10.22
42,188
-0.26(-2.48%)
Feb 23, 2024
10.36
10.55
10.25
10.48
550,243
+0.01(+0.10%)
Feb 22, 2024
10.50
10.55
10.44
10.47
113,888
+0.11(+1.06%)
Feb 21, 2024
10.48
10.48
10.32
10.36
18,859
+0.20(+1.97%)
Feb 20, 2024
10.19
10.25
10.16
10.16
51,685
+0.15(+1.51%)
Feb 16, 2024
9.921
10.01
9.921
10.01
4,282
+0.12(+1.20%)
Feb 15, 2024
9.908
9.930
9.890
9.890
2,747
-0.01(-0.10%)
Feb 14, 2024
9.850
9.910
9.850
9.900
3,796
+0.19(+1.96%)
Feb 13, 2024
9.860
9.870
9.710
9.710
3,734
-0.21(-2.17%)
Feb 12, 2024
9.930
9.950
9.870
9.925
5,150
+0.15(+1.48%)
Feb 09, 2024
9.640
9.780
9.640
9.780
55,792
+0.04(+0.41%)
Feb 08, 2024
9.765
9.780
9.708
9.740
8,492
-0.16(-1.67%)
Feb 07, 2024
9.910
9.940
9.870
9.905
44,411
-0.11(-1.05%)
Feb 06, 2024
9.810
10.01
9.810
10.01
16,144
+0.38(+3.92%)
Feb 05, 2024
9.632
9.680
9.632
9.633
4,417
+0.00(+0.03%)
Feb 02, 2024
9.600
9.640
9.590
9.630
18,794
+0.09(+0.94%)
Feb 01, 2024
9.610
9.610
9.540
9.540
3,909
-0.07(-0.73%)
Jan 31, 2024
9.590
9.660
9.570
9.610
38,683
+0.03(+0.31%)
Jan 30, 2024
9.605
9.610
9.581
9.581
4,072
-0.14(-1.43%)
Jan 29, 2024
9.740
9.740
9.655
9.720
7,739
+0.07(+0.70%)
Jan 26, 2024
9.634
9.665
9.630
9.652
5,541
+0.01(+0.12%)
Jan 25, 2024
9.520
9.690
9.520
9.640
19,555
+0.07(+0.73%)
Jan 24, 2024
9.470
9.680
9.470
9.570
46,482
+0.37(+3.97%)
Jan 23, 2024
9.140
9.210
9.140
9.205
4,484
+0.14(+1.60%)
Jan 22, 2024
9.070
9.070
9.020
9.060
16,744
-0.12(-1.31%)
Jan 19, 2024
9.120
9.205
9.120
9.180
11,194
+0.07(+0.77%)
Jan 18, 2024
9.080
9.130
9.062
9.110
50,647
-0.01(-0.11%)
Jan 17, 2024
9.140
9.140
9.070
9.120
22,469
-0.12(-1.30%)
Jan 16, 2024
9.330
9.330
9.240
9.240
13,007
-0.17(-1.81%)
Jan 12, 2024
9.410
9.420
9.410
9.410
7,617
-0.01(-0.11%)
Jan 11, 2024
9.430
9.440
9.420
9.420
7,868
+0.02(+0.21%)
Jan 10, 2024
9.480
9.480
9.371
9.400
6,127
-0.18(-1.89%)
Jan 09, 2024
9.570
9.590
9.558
9.581
13,156
+0.01(+0.11%)
Jan 08, 2024
9.549
9.610
9.549
9.570
5,625
-0.05(-0.52%)
Jan 05, 2024
9.615
9.650
9.590
9.620
37,256
-0.02(-0.21%)
Jan 04, 2024
9.649
9.670
9.630
9.640
17,771
-0.01(-0.10%)
Jan 03, 2024
9.580
9.650
9.580
9.650
14,231
+0.21(+2.17%)
Jan 02, 2024
9.600
9.600
9.244
9.445
4,053
-0.15(-1.61%)
Dec 29, 2023
9.570
9.600
9.570
9.600
7,670
+0.07(+0.73%)
Dec 28, 2023
9.550
9.560
9.530
9.530
1,733
+0.10(+1.03%)
Dec 27, 2023
9.440
9.440
9.400
9.432
9,387
+0.17(+1.84%)
Dec 26, 2023
9.330
9.340
9.191
9.262
83,751
-0.11(-1.15%)
Dec 22, 2023
9.379
9.379
9.310
9.370
6,953
+0.00(+0.00%)
Dec 21, 2023
9.329
9.390
9.250
9.370
46,579
+0.33(+3.65%)
Dec 20, 2023
9.119
9.120
9.040
9.040
6,376
-0.27(-2.90%)
Dec 19, 2023
9.350
9.360
9.310
9.310
7,109
+0.07(+0.76%)
Dec 18, 2023
9.210
9.240
9.180
9.240
9,471
+0.01(+0.05%)
Dec 15, 2023
9.250
9.319
9.230
9.235
28,981
+0.01(+0.16%)
Dec 14, 2023
9.160
9.220
9.160
9.220
11,790
+0.05(+0.55%)
Dec 13, 2023
9.120
9.170
9.070
9.170
43,250
+0.05(+0.55%)
Dec 12, 2023
9.050
9.150
9.050
9.120
38,845
+0.22(+2.47%)
Dec 11, 2023
8.900
8.950
8.900
8.900
20,161
-0.06(-0.67%)
Dec 08, 2023
8.990
8.990
8.930
8.960
42,881
+0.02(+0.22%)
Dec 07, 2023
8.920
8.940
8.888
8.940
29,751
+0.01(+0.11%)
Dec 06, 2023
8.930
9.010
8.930
8.930
18,142
+0.00(+0.00%)
Dec 05, 2023
8.900
8.950
8.890
8.930
14,319
-0.09(-1.00%)
Dec 04, 2023
9.030
9.050
9.020
9.020
23,919
-0.01(-0.11%)
Dec 01, 2023
9.032
9.080
9.030
9.030
11,215
-0.13(-1.42%)
Nov 30, 2023
9.180
9.200
9.140
9.160
11,201
+0.07(+0.77%)
Nov 29, 2023
9.105
9.120
9.090
9.090
4,881
-0.09(-0.93%)
Nov 28, 2023
9.100
9.190
9.100
9.175
3,879
-0.06(-0.65%)
Nov 27, 2023
9.249
9.250
9.220
9.235
9,055
+0.06(+0.63%)
Nov 24, 2023
9.250
9.296
8.944
9.178
3,307
-0.07(-0.73%)
Nov 22, 2023
9.245
9.279
9.234
9.245
4,417
+0.02(+0.27%)
Nov 21, 2023
9.220
9.240
9.190
9.220
16,701
-0.06(-0.65%)
Nov 20, 2023
9.279
9.280
9.210
9.280
37,458
+0.17(+1.87%)
Nov 17, 2023
9.090
9.120
9.060
9.110
18,916
-0.10(-1.09%)
Nov 16, 2023
9.160
9.214
9.150
9.210
11,750
-0.19(-2.02%)
Nov 15, 2023
9.300
9.400
9.260
9.400
493,202
+0.15(+1.63%)
Nov 14, 2023
9.200
9.300
9.180
9.249
43,337
+0.21(+2.31%)
Nov 13, 2023
8.960
9.060
8.960
9.040
27,611
+0.10(+1.12%)
Nov 10, 2023
8.905
8.940
8.880
8.940
19,745
-0.02(-0.22%)
Nov 09, 2023
8.970
9.026
8.960
8.960
36,405
-0.03(-0.39%)
Nov 08, 2023
9.025
9.025
8.980
8.995
13,948
-0.10(-1.05%)
Nov 07, 2023
9.120
9.140
9.090
9.090
7,119
-0.12(-1.25%)
Nov 06, 2023
9.205
9.280
9.171
9.205
17,034
-0.22(-2.39%)
Nov 03, 2023
9.480
9.480
9.370
9.430
24,175
+0.05(+0.51%)
Nov 02, 2023
9.070
9.400
9.070
9.383
23,091
+0.09(+1.00%)
Nov 01, 2023
9.253
9.300
9.221
9.290
29,841
+0.06(+0.65%)
Oct 31, 2023
9.250
9.280
9.170
9.230
631,597
+0.01(+0.05%)
Oct 30, 2023
9.220
9.245
9.220
9.225
6,645
+0.01(+0.11%)
Oct 27, 2023
9.150
9.340
9.150
9.215
26,166
+0.10(+1.04%)
Oct 26, 2023
9.390
9.390
9.100
9.120
32,005
+0.12(+1.33%)
Oct 25, 2023
8.975
9.000
8.950
9.000
16,034
-0.13(-1.47%)
Oct 24, 2023
9.170
9.170
9.110
9.134
28,690
+0.02(+0.26%)
Oct 23, 2023
9.070
9.130
9.060
9.110
37,004
+0.07(+0.77%)
Oct 20, 2023
9.100
9.160
9.040
9.040
32,453
-0.23(-2.48%)
Oct 19, 2023
9.209
9.293
9.150
9.270
32,294
-0.10(-1.07%)
Oct 18, 2023
9.375
9.430
9.320
9.370
15,116
-0.14(-1.47%)
Oct 17, 2023
9.450
9.512
9.450
9.510
34,352
+0.07(+0.74%)
Oct 16, 2023
9.310
9.440
9.310
9.440
17,817
+0.05(+0.53%)
Oct 13, 2023
9.454
9.526
9.150
9.390
11,930
-0.05(-0.53%)
Oct 12, 2023
9.400
9.559
9.400
9.440
27,248
+0.13(+1.40%)
Oct 11, 2023
9.295
9.314
9.240
9.310
15,548
-0.03(-0.32%)
Oct 10, 2023
9.260
9.350
9.260
9.340
77,780
+0.07(+0.76%)
Oct 09, 2023
9.232
9.270
9.215
9.270
18,434
+0.05(+0.54%)
Oct 06, 2023
9.110
9.224
9.110
9.220
33,254
+0.27(+3.02%)
Oct 05, 2023
8.915
8.950
8.895
8.950
24,100
+0.05(+0.56%)
Oct 04, 2023
8.875
8.900
8.850
8.900
26,286
+0.12(+1.32%)
Oct 03, 2023
8.803
8.803
8.760
8.784
18,348
-0.44(-4.73%)
Oct 02, 2023
9.185
9.220
9.150
9.220
17,998
+0.02(+0.22%)
Sep 29, 2023
9.230
9.240
9.180
9.200
169,774
+0.08(+0.88%)
Sep 28, 2023
9.090
9.120
9.080
9.120
28,807
-0.02(-0.22%)
Sep 27, 2023
9.150
9.150
9.110
9.140
43,080
+0.08(+0.91%)
Sep 26, 2023
9.130
9.130
9.040
9.058
16,035
-0.16(-1.76%)
Sep 25, 2023
9.240
9.220
9.200
9.220
12,462
-0.03(-0.32%)
Sep 22, 2023
9.110
9.280
9.110
9.250
22,546
+0.20(+2.21%)
Sep 21, 2023
9.050
9.050
9.010
9.050
16,000
-0.05(-0.55%)
Sep 20, 2023
9.100
9.110
9.060
9.100
30,477
+0.05(+0.55%)
Sep 19, 2023
9.070
9.082
9.050
9.050
21,059
+0.27(+3.02%)
Sep 18, 2023
8.770
8.790
8.750
8.785
41,541
+0.04(+0.40%)
Sep 15, 2023
8.770
8.840
8.750
8.750
22,868
+0.01(+0.11%)
Sep 14, 2023
8.700
8.740
8.700
8.740
44,782
+0.09(+1.04%)
Sep 13, 2023
8.676
8.690
8.650
8.650
86,095
-0.10(-1.14%)
Sep 12, 2023
8.770
8.770
8.730
8.750
42,207
-0.05(-0.57%)
Sep 11, 2023
8.800
8.820
8.790
8.800
38,858
+0.11(+1.27%)
Sep 08, 2023
8.650
8.690
8.650
8.690
38,926
-0.01(-0.11%)
Sep 07, 2023
8.650
8.700
8.600
8.700
28,866
-0.05(-0.57%)
Sep 06, 2023
8.460
8.760
8.460
8.750
22,038
+0.03(+0.34%)
Sep 05, 2023
8.710
8.720
8.640
8.720
41,598
+0.11(+1.28%)
Sep 01, 2023
8.610
8.632
8.600
8.610
31,993
+0.08(+0.94%)
Aug 31, 2023
8.510
8.560
8.510
8.530
46,405
+0.08(+0.89%)
Aug 30, 2023
8.460
8.460
8.436
8.454
7,076
-0.03(-0.30%)
Aug 29, 2023
8.450
8.550
8.450
8.480
36,687
+0.19(+2.29%)
Aug 28, 2023
8.255
8.290
8.120
8.290
16,216
+0.17(+2.09%)
Aug 25, 2023
8.100
8.150
8.100
8.120
18,360
+0.09(+1.12%)
Aug 24, 2023
7.930
8.074
7.930
8.030
35,200
-0.03(-0.37%)
Aug 23, 2023
8.080
8.100
8.060
8.060
58,689
+0.09(+1.13%)
Aug 22, 2023
8.030
8.030
7.960
7.970
64,803
+0.00(+0.00%)
Aug 21, 2023
7.970
8.000
7.957
7.970
24,006
-0.12(-1.48%)
Aug 18, 2023
8.060
8.090
8.050
8.090
17,373
+0.01(+0.12%)
Aug 17, 2023
8.410
8.410
8.060
8.080
68,790
-0.06(-0.74%)
Aug 16, 2023
8.200
8.200
8.050
8.140
45,817
-0.07(-0.85%)
Aug 15, 2023
8.201
8.270
8.200
8.210
54,841
-0.11(-1.38%)
Aug 14, 2023
8.339
8.340
8.290
8.325
35,083
-0.09(-1.07%)
Aug 11, 2023
8.420
8.460
8.387
8.415
13,458
-0.15(-1.72%)
Aug 10, 2023
8.580
8.610
8.500
8.562
27,191
-0.03(-0.33%)
Aug 09, 2023
8.560
8.620
8.540
8.590
16,982
+0.03(+0.35%)
Aug 08, 2023
8.500
8.590
8.500
8.560
33,809
-0.13(-1.50%)
Aug 07, 2023
8.670
8.690
8.601
8.690
13,567
+0.06(+0.70%)
Aug 04, 2023
8.665
8.665
8.620
8.630
9,143
-0.10(-1.15%)
Aug 03, 2023
8.710
8.730
8.680
8.730
35,828
+0.10(+1.16%)
Aug 02, 2023
8.600
8.630
8.600
8.630
6,753
-0.13(-1.48%)
Aug 01, 2023
8.785
8.820
8.600
8.760
10,177
-0.29(-3.20%)
Jul 31, 2023
9.000
9.070
9.000
9.050
11,467
+0.26(+2.96%)
Jul 28, 2023
8.750
8.796
8.750
8.790
23,113
+0.21(+2.45%)
Jul 27, 2023
8.570
8.590
8.550
8.580
17,767
-0.03(-0.35%)
Jul 26, 2023
8.600
8.610
8.571
8.610
2,553
-0.01(-0.12%)
Jul 25, 2023
8.675
8.720
8.600
8.620
13,578
+0.16(+1.95%)
Jul 24, 2023
8.390
8.480
8.371
8.455
12,093
-0.03(-0.29%)
Jul 21, 2023
8.490
8.490
8.440
8.480
16,667
+0.02(+0.24%)
Jul 20, 2023
8.400
8.470
8.400
8.460
17,889
+0.15(+1.81%)
Jul 19, 2023
8.330
8.360
8.270
8.310
28,427
-0.01(-0.12%)
Jul 18, 2023
8.360
8.400
8.320
8.320
10,150
-0.03(-0.36%)
Jul 17, 2023
8.360
8.400
8.350
8.350
13,857
-0.05(-0.60%)
Jul 14, 2023
8.435
8.445
8.390
8.400
22,465
+0.04(+0.54%)
Jul 13, 2023
8.335
8.360
8.330
8.355
20,591
+0.04(+0.54%)
Jul 12, 2023
8.210
8.339
8.210
8.310
38,715
+0.04(+0.49%)
Jul 11, 2023
8.260
8.300
8.255
8.270
85,558
-0.04(-0.51%)
Jul 10, 2023
8.380
8.380
8.290
8.312
25,521
-0.10(-1.17%)
Jul 07, 2023
8.550
8.550
8.320
8.410
52,477
-0.78(-8.51%)
Jul 06, 2023
9.250
9.260
9.192
9.192
70,603
-0.34(-3.60%)
Jul 05, 2023
9.520
9.560
9.510
9.535
70,168
-0.34(-3.44%)
Jul 03, 2023
9.900
9.900
9.875
9.875
6,292
+0.10(+1.02%)
Jun 30, 2023
9.766
9.800
9.766
9.775
1,543
+0.28(+2.89%)
Jun 29, 2023
9.490
9.520
9.490
9.500
35,420
-0.16(-1.63%)
Jun 28, 2023
9.600
9.660
9.600
9.658
17,182
-0.01(-0.13%)
Jun 27, 2023
9.710
9.710
9.670
9.670
12,074
+0.10(+1.09%)
Jun 26, 2023
9.570
9.574
9.530
9.566
15,762
+0.08(+0.80%)
Jun 23, 2023
9.520
9.520
9.490
9.490
4,242
-0.17(-1.76%)
Jun 22, 2023
9.640
9.680
9.640
9.660
4,799
-0.00(-0.02%)
Jun 21, 2023
9.600
9.680
9.600
9.662
53,608
+0.04(+0.44%)
Jun 20, 2023
9.630
9.670
9.620
9.620
10,333
-0.04(-0.41%)
Jun 16, 2023
9.570
9.700
9.570
9.660
9,351
-0.01(-0.10%)
Jun 15, 2023
9.640
9.670
9.640
9.670
1,343
-0.70(-6.71%)
May 08, 2023
10.35
10.41
10.35
10.37
22,499
+0.27(+2.64%)
May 05, 2023
10.00
10.10
9.980
10.10
3,028
+0.15(+1.49%)
May 04, 2023
9.950
9.982
9.930
9.950
2,229
+0.48(+5.07%)
May 03, 2023
9.502
9.510
9.470
9.470
6,717
-0.06(-0.63%)
May 02, 2023
9.570
9.570
9.520
9.530
12,525
+0.00(+0.02%)
May 01, 2023
9.575
9.610
9.520
9.528
29,890
-0.00(-0.02%)
Apr 28, 2023
9.570
9.570
9.530
9.530
18,981
-0.09(-0.88%)
Apr 27, 2023
9.585
9.657
9.585
9.615
1,793
+0.10(+1.00%)
Apr 26, 2023
9.525
9.550
9.495
9.520
4,973
+0.02(+0.21%)
Apr 25, 2023
9.555
9.578
9.500
9.500
5,045
+0.03(+0.26%)
Apr 24, 2023
9.090
9.530
9.090
9.475
9,542
-0.12(-1.30%)
Apr 21, 2023
9.543
9.600
9.543
9.600
4,030
-0.14(-1.44%)
Apr 20, 2023
9.870
9.870
9.695
9.740
2,499
+0.04(+0.46%)
Apr 19, 2023
9.670
9.695
9.670
9.695
3,466
+0.02(+0.24%)
Apr 18, 2023
9.930
9.930
9.672
9.672
4,433
-0.01(-0.08%)
Apr 17, 2023
9.670
9.700
9.650
9.680
8,759
+0.13(+1.36%)
Apr 14, 2023
9.600
9.600
9.546
9.550
11,893
-0.01(-0.10%)
Apr 13, 2023
9.500
9.600
9.500
9.560
14,525
+0.14(+1.49%)
Apr 12, 2023
9.440
9.445
9.416
9.420
6,305
-0.06(-0.69%)
Apr 11, 2023
9.500
9.520
9.460
9.485
14,822
+0.07(+0.80%)
Apr 10, 2023
9.420
9.430
9.386
9.410
7,980
-0.01(-0.11%)
Apr 06, 2023
9.395
9.460
9.395
9.420
10,367
+0.07(+0.75%)
Apr 05, 2023
9.325
9.360
9.320
9.350
7,930
-0.02(-0.21%)
Apr 04, 2023
9.390
9.440
9.360
9.370
17,206
+0.19(+2.07%)
Apr 03, 2023
9.180
9.209
9.180
9.180
3,874
-0.04(-0.43%)
Mar 31, 2023
9.370
9.370
9.205
9.220
2,443
-0.04(-0.43%)
Mar 30, 2023
9.300
9.300
9.211
9.260
3,635
-0.05(-0.54%)
Mar 29, 2023
9.270
9.310
9.210
9.310
3,265
+0.15(+1.64%)
Mar 28, 2023
9.130
9.170
9.120
9.160
5,712
+0.06(+0.66%)
Mar 27, 2023
9.055
9.150
9.055
9.100
16,428
-0.01(-0.11%)
Mar 24, 2023
9.090
9.150
9.070
9.110
5,824
-0.09(-0.92%)
Mar 23, 2023
9.220
9.220
9.150
9.195
5,046
+0.10(+1.04%)
Mar 22, 2023
9.070
9.120
9.070
9.100
32,318
+0.05(+0.61%)
Mar 21, 2023
9.050
9.060
8.954
9.045
26,908
-0.11(-1.15%)
Mar 20, 2023
9.140
9.190
9.140
9.150
14,665
+0.07(+0.77%)
Mar 17, 2023
9.040
9.130
9.040
9.080
14,917
+0.05(+0.55%)
Mar 16, 2023
9.070
9.090
9.025
9.030
16,653
+0.06(+0.67%)
Mar 15, 2023
8.940
8.970
8.920
8.970
11,464
+0.13(+1.47%)
Mar 14, 2023
8.876
8.877
8.820
8.840
29,967
-0.05(-0.56%)
Mar 13, 2023
8.890
8.902
8.850
8.890
19,299
+0.11(+1.25%)
Mar 10, 2023
8.780
8.795
8.771
8.780
19,814
-0.04(-0.45%)
Mar 09, 2023
8.870
8.894
8.800
8.820
6,561
-0.12(-1.34%)
Mar 08, 2023
8.980
8.980
8.927
8.940
13,617
-0.04(-0.45%)
Mar 07, 2023
9.050
9.070
8.970
8.980
18,737
+0.02(+0.22%)
Mar 06, 2023
9.005
9.005
8.960
8.960
22,122
+0.09(+1.01%)
Mar 03, 2023
8.885
8.940
8.860
8.870
6,050
-0.03(-0.34%)
Mar 02, 2023
8.910
8.930
8.880
8.900
10,834
+0.15(+1.71%)
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.