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
Grindrod Shipping Holdings Ltd
(NQ:
GRIN
)
13.65
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 13, 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
8.934
9.102
8.800
8.930
13,413
-0.14(-1.54%)
Feb 28, 2024
9.200
9.242
8.930
9.070
11,852
-0.16(-1.79%)
Feb 27, 2024
9.190
9.370
9.050
9.235
2,670
+0.06(+0.71%)
Feb 26, 2024
9.010
9.385
9.010
9.170
7,785
+0.12(+1.33%)
Feb 23, 2024
9.400
9.400
9.050
9.050
7,724
-0.30(-3.21%)
Feb 22, 2024
9.250
9.380
9.190
9.350
13,173
+0.08(+0.86%)
Feb 21, 2024
9.300
9.380
9.200
9.270
3,545
+0.07(+0.76%)
Feb 20, 2024
9.250
9.485
9.200
9.200
1,991
-0.14(-1.50%)
Feb 16, 2024
9.200
9.491
9.200
9.340
8,690
+0.12(+1.30%)
Feb 15, 2024
9.330
9.440
9.220
9.220
5,777
+0.00(+0.00%)
Feb 14, 2024
9.370
9.480
9.220
9.220
8,419
-0.21(-2.23%)
Feb 13, 2024
9.200
9.500
9.200
9.430
6,870
+0.15(+1.62%)
Feb 12, 2024
9.350
9.490
9.120
9.280
11,370
-0.18(-1.90%)
Feb 09, 2024
9.270
9.700
9.260
9.460
10,923
+0.19(+2.05%)
Feb 08, 2024
9.380
9.450
9.120
9.270
8,238
-0.15(-1.59%)
Feb 07, 2024
9.600
9.690
9.400
9.420
10,645
-0.13(-1.36%)
Feb 06, 2024
9.400
9.647
9.126
9.550
17,435
+0.06(+0.63%)
Feb 05, 2024
9.000
9.497
8.920
9.490
43,340
+0.53(+5.86%)
Feb 02, 2024
8.880
9.040
8.879
8.965
6,126
+0.05(+0.62%)
Feb 01, 2024
9.100
9.100
8.910
8.910
9,461
-0.17(-1.87%)
Jan 31, 2024
9.000
9.100
8.853
9.080
3,350
+0.21(+2.37%)
Jan 30, 2024
9.100
9.100
8.800
8.870
17,680
-0.23(-2.53%)
Jan 29, 2024
8.910
9.150
8.910
9.100
11,836
+0.29(+3.29%)
Jan 26, 2024
8.810
9.130
8.680
8.810
10,418
+0.14(+1.63%)
Jan 25, 2024
8.840
8.910
8.660
8.669
7,779
-0.15(-1.71%)
Jan 24, 2024
9.030
9.110
8.820
8.820
6,375
+0.01(+0.11%)
Jan 23, 2024
9.080
9.150
8.810
8.810
14,890
-0.34(-3.72%)
Jan 22, 2024
9.020
9.150
8.940
9.150
7,999
+0.11(+1.22%)
Jan 19, 2024
9.000
9.050
8.800
9.040
19,668
-0.05(-0.55%)
Jan 18, 2024
9.040
9.100
8.840
9.090
12,973
+0.14(+1.56%)
Jan 17, 2024
8.810
9.090
8.810
8.950
13,631
-0.14(-1.54%)
Jan 16, 2024
9.000
9.090
8.900
9.090
13,249
+0.14(+1.56%)
Jan 12, 2024
9.170
9.170
8.920
8.950
4,507
-0.05(-0.56%)
Jan 11, 2024
9.130
9.150
8.840
9.000
11,396
-0.14(-1.53%)
Jan 10, 2024
9.500
9.500
8.900
9.140
25,671
+0.22(+2.47%)
Jan 09, 2024
9.000
9.128
8.920
8.920
19,650
-0.08(-0.89%)
Jan 08, 2024
9.000
9.179
8.870
9.000
26,536
+0.01(+0.11%)
Jan 05, 2024
9.020
9.150
8.900
8.990
14,540
-0.03(-0.33%)
Jan 04, 2024
9.200
9.280
9.020
9.020
13,746
-0.10(-1.10%)
Jan 03, 2024
8.600
9.180
8.600
9.120
30,264
+0.16(+1.79%)
Jan 02, 2024
9.000
9.320
8.960
8.960
13,505
-0.05(-0.55%)
Dec 29, 2023
9.170
9.250
9.000
9.010
25,647
-0.24(-2.59%)
Dec 28, 2023
9.120
9.460
9.060
9.250
24,650
+0.15(+1.67%)
Dec 27, 2023
9.120
9.310
9.000
9.098
31,965
-0.13(-1.43%)
Dec 26, 2023
9.070
9.450
9.060
9.230
17,745
+0.11(+1.21%)
Dec 22, 2023
9.350
9.846
9.000
9.120
20,383
-0.13(-1.41%)
Dec 21, 2023
9.220
9.970
9.200
9.250
31,672
-0.45(-4.64%)
Dec 20, 2023
9.210
9.990
9.210
9.700
25,740
+0.50(+5.43%)
Dec 19, 2023
8.410
9.300
8.410
9.200
43,693
+0.88(+10.58%)
Dec 18, 2023
8.870
9.310
8.060
8.320
33,384
-0.31(-3.57%)
Dec 15, 2023
9.070
9.500
8.430
8.628
46,866
-0.33(-3.70%)
Dec 14, 2023
9.250
9.490
8.960
8.960
20,982
-0.29(-3.14%)
Dec 13, 2023
9.500
9.500
9.250
9.250
4,301
-0.35(-3.65%)
Dec 12, 2023
8.950
9.830
8.830
9.600
19,765
+0.47(+5.15%)
Dec 11, 2023
9.060
9.230
8.800
9.130
19,184
-0.04(-0.44%)
Dec 08, 2023
9.240
9.330
8.930
9.170
16,675
-0.08(-0.86%)
Dec 07, 2023
9.520
9.620
9.070
9.250
19,500
-0.37(-3.85%)
Dec 06, 2023
9.910
9.940
9.400
9.620
19,981
-0.33(-3.32%)
Dec 05, 2023
10.03
10.11
9.670
9.950
20,938
-0.17(-1.68%)
Dec 04, 2023
10.43
10.47
9.970
10.12
11,074
-0.31(-2.97%)
Dec 01, 2023
10.19
10.54
10.19
10.43
33,831
+0.31(+3.06%)
Nov 30, 2023
10.00
10.44
10.00
10.12
19,024
+0.21(+2.12%)
Nov 29, 2023
9.810
10.02
9.240
9.910
17,488
-0.10(-1.00%)
Nov 28, 2023
9.640
10.07
9.210
10.01
15,669
+0.29(+2.98%)
Nov 27, 2023
10.01
10.23
9.526
9.720
51,279
-0.25(-2.51%)
Nov 24, 2023
9.840
10.29
9.660
9.970
47,604
+0.11(+1.12%)
Nov 22, 2023
9.230
9.960
9.230
9.860
19,170
+0.36(+3.79%)
Nov 21, 2023
9.070
9.500
9.070
9.500
15,546
+0.29(+3.15%)
Nov 20, 2023
8.860
9.430
8.860
9.210
23,073
+0.35(+3.95%)
Nov 17, 2023
8.450
9.320
8.450
8.860
32,790
+0.53(+6.36%)
Nov 16, 2023
8.330
8.600
8.110
8.330
22,260
+0.04(+0.48%)
Nov 15, 2023
8.200
8.300
8.020
8.290
9,789
+0.06(+0.73%)
Nov 14, 2023
8.070
8.360
7.960
8.230
42,138
+0.35(+4.44%)
Nov 13, 2023
7.850
8.000
7.600
7.880
7,181
+0.07(+0.90%)
Nov 10, 2023
7.610
7.810
7.460
7.810
27,151
+0.33(+4.41%)
Nov 09, 2023
7.370
7.740
7.370
7.480
30,151
-0.03(-0.40%)
Nov 08, 2023
7.590
7.590
7.350
7.510
19,187
-0.08(-1.05%)
Nov 07, 2023
7.900
7.900
7.500
7.590
18,013
-0.33(-4.17%)
Nov 06, 2023
8.670
8.670
7.845
7.920
25,168
-0.63(-7.37%)
Nov 03, 2023
8.450
8.844
8.372
8.550
15,947
+0.20(+2.40%)
Nov 02, 2023
8.320
8.710
8.275
8.350
20,387
+0.03(+0.36%)
Nov 01, 2023
9.200
9.275
8.120
8.320
65,696
-0.94(-10.15%)
Oct 31, 2023
9.400
9.650
9.000
9.260
19,523
-0.07(-0.75%)
Oct 30, 2023
8.770
9.520
8.580
9.330
49,393
+0.52(+5.90%)
Oct 27, 2023
8.360
8.980
8.305
8.810
43,835
+0.48(+5.76%)
Oct 26, 2023
8.120
8.515
7.900
8.330
24,302
+0.08(+0.97%)
Oct 25, 2023
8.510
8.759
8.172
8.250
23,132
-0.50(-5.71%)
Oct 24, 2023
8.910
8.990
8.566
8.750
25,977
-0.23(-2.56%)
Oct 23, 2023
8.780
9.200
8.570
8.980
38,628
+0.18(+2.05%)
Oct 20, 2023
9.010
9.160
8.420
8.800
89,239
-0.56(-5.98%)
Oct 19, 2023
11.41
11.41
9.060
9.360
231,224
-4.67(-33.29%)
Oct 18, 2023
13.67
14.90
13.45
14.03
206,044
+0.38(+2.78%)
Oct 17, 2023
12.91
13.65
12.59
13.65
212,840
+0.65(+5.00%)
Oct 16, 2023
12.20
13.00
12.16
13.00
114,936
+0.80(+6.56%)
Oct 13, 2023
12.22
12.40
11.75
12.20
79,745
-0.02(-0.16%)
Oct 12, 2023
12.05
12.35
11.35
12.22
71,645
+0.18(+1.50%)
Oct 11, 2023
11.08
12.05
10.90
12.04
65,160
+1.14(+10.46%)
Oct 10, 2023
10.71
11.00
10.66
10.90
34,127
+0.36(+3.42%)
Oct 09, 2023
10.40
10.70
10.15
10.54
29,117
+0.16(+1.54%)
Oct 06, 2023
9.440
10.39
9.270
10.38
38,308
+1.02(+10.90%)
Oct 05, 2023
9.420
9.500
9.290
9.360
16,779
+0.08(+0.86%)
Oct 04, 2023
9.080
9.290
8.755
9.280
18,620
+0.05(+0.54%)
Oct 03, 2023
9.500
9.534
9.020
9.230
11,172
-0.22(-2.33%)
Oct 02, 2023
9.620
9.898
9.389
9.450
12,234
+0.06(+0.64%)
Sep 29, 2023
9.330
9.550
9.295
9.390
13,885
+0.17(+1.84%)
Sep 28, 2023
9.300
9.490
9.220
9.220
3,187
-0.01(-0.11%)
Sep 27, 2023
9.210
9.450
9.180
9.230
8,531
-0.16(-1.70%)
Sep 26, 2023
9.310
9.500
9.110
9.390
9,401
+0.00(+0.00%)
Sep 25, 2023
9.000
9.390
9.265
9.390
37,327
+0.38(+4.22%)
Sep 22, 2023
8.650
9.120
8.650
9.010
29,248
+0.17(+1.92%)
Sep 21, 2023
8.530
8.990
8.330
8.840
22,544
+0.48(+5.74%)
Sep 20, 2023
8.440
8.690
8.360
8.360
26,783
-0.04(-0.48%)
Sep 19, 2023
8.400
8.580
8.220
8.400
11,336
-0.14(-1.64%)
Sep 18, 2023
8.370
8.720
8.210
8.540
42,198
+0.26(+3.14%)
Sep 15, 2023
8.210
8.300
7.980
8.280
12,350
+0.15(+1.85%)
Sep 14, 2023
7.900
8.289
7.885
8.130
15,225
+0.26(+3.30%)
Sep 13, 2023
7.920
7.920
7.610
7.870
7,745
-0.02(-0.25%)
Sep 12, 2023
7.800
7.950
7.683
7.890
22,673
+0.09(+1.15%)
Sep 11, 2023
7.820
7.870
7.630
7.800
8,660
+0.00(+0.00%)
Sep 08, 2023
7.540
7.810
7.490
7.800
13,724
+0.18(+2.36%)
Sep 07, 2023
7.670
7.788
7.430
7.620
16,722
+0.00(+0.00%)
Sep 06, 2023
8.030
8.030
7.610
7.620
26,396
-0.37(-4.63%)
Sep 05, 2023
7.700
7.995
7.650
7.990
18,532
+0.19(+2.44%)
Sep 01, 2023
8.050
8.050
7.760
7.800
8,829
-0.24(-2.99%)
Aug 31, 2023
8.080
8.410
7.910
8.040
43,462
+0.02(+0.25%)
Aug 30, 2023
8.000
8.150
7.500
8.020
32,207
+0.02(+0.25%)
Aug 29, 2023
8.020
8.300
7.880
8.000
108,256
-0.01(-0.12%)
Aug 28, 2023
8.300
8.300
7.970
8.010
4,036
-0.18(-2.20%)
Aug 25, 2023
8.010
8.230
7.910
8.190
7,536
+0.10(+1.24%)
Aug 24, 2023
8.730
8.730
7.910
8.090
31,509
-0.64(-7.33%)
Aug 23, 2023
8.590
9.000
8.453
8.730
71,326
+0.06(+0.69%)
Aug 22, 2023
8.680
8.680
8.380
8.670
13,437
+0.07(+0.81%)
Aug 21, 2023
8.400
8.620
8.310
8.600
16,828
+0.11(+1.30%)
Aug 18, 2023
8.300
8.600
8.260
8.490
11,807
+0.05(+0.59%)
Aug 17, 2023
8.430
8.499
8.240
8.440
8,938
+0.01(+0.12%)
Aug 16, 2023
8.310
8.450
8.211
8.430
11,899
+0.01(+0.12%)
Aug 15, 2023
8.440
8.440
8.250
8.420
10,185
+0.01(+0.12%)
Aug 14, 2023
8.500
8.595
8.120
8.410
20,767
-0.11(-1.29%)
Aug 11, 2023
8.500
8.590
8.280
8.520
13,039
-0.08(-0.93%)
Aug 10, 2023
8.560
8.880
8.340
8.600
15,972
+0.00(+0.00%)
Aug 09, 2023
8.440
8.810
8.400
8.600
39,817
+0.25(+2.99%)
Aug 08, 2023
8.280
8.510
8.090
8.350
13,581
+0.02(+0.24%)
Aug 07, 2023
8.540
8.610
8.080
8.330
28,539
-0.26(-3.03%)
Aug 04, 2023
8.570
8.680
8.450
8.590
8,167
+0.07(+0.82%)
Aug 03, 2023
8.590
8.750
8.330
8.520
22,142
-0.03(-0.29%)
Aug 02, 2023
8.600
8.720
8.380
8.545
28,758
-0.06(-0.75%)
Aug 01, 2023
8.950
9.000
8.440
8.610
29,118
-0.39(-4.33%)
Jul 31, 2023
9.000
9.000
8.800
9.000
30,197
+0.12(+1.35%)
Jul 28, 2023
9.000
9.110
8.750
8.880
53,162
-0.12(-1.33%)
Jul 27, 2023
8.960
9.260
8.690
9.000
43,006
+0.03(+0.33%)
Jul 26, 2023
8.700
9.123
8.600
8.970
63,956
+0.22(+2.51%)
Jul 25, 2023
8.610
8.852
8.600
8.750
33,736
+0.15(+1.74%)
Jul 24, 2023
8.700
8.775
8.540
8.600
15,469
-0.10(-1.15%)
Jul 21, 2023
8.770
8.914
8.350
8.700
15,497
-0.09(-1.02%)
Jul 20, 2023
8.680
8.930
8.680
8.790
31,994
+0.15(+1.74%)
Jul 19, 2023
8.450
8.716
8.450
8.640
12,081
+0.14(+1.65%)
Jul 18, 2023
8.380
8.730
8.310
8.500
70,571
+0.05(+0.59%)
Jul 17, 2023
8.690
8.710
8.350
8.450
36,351
-0.12(-1.40%)
Jul 14, 2023
8.710
8.710
8.290
8.570
18,745
-0.03(-0.35%)
Jul 13, 2023
8.250
8.630
8.250
8.600
20,733
+0.30(+3.61%)
Jul 12, 2023
8.510
8.550
8.060
8.300
31,904
+0.08(+0.97%)
Jul 11, 2023
7.900
8.450
7.900
8.220
141,704
+0.31(+3.92%)
Jul 10, 2023
8.070
8.250
7.910
7.910
14,442
-0.02(-0.25%)
Jul 07, 2023
8.110
8.296
7.800
7.930
35,135
-0.18(-2.22%)
Jul 06, 2023
8.200
8.200
7.700
8.110
39,840
-0.10(-1.22%)
Jul 05, 2023
8.300
8.390
7.770
8.210
44,746
-0.13(-1.56%)
Jul 03, 2023
8.400
8.587
8.000
8.340
25,765
-0.13(-1.59%)
Jun 30, 2023
9.000
9.000
8.400
8.475
30,920
-0.53(-5.83%)
Jun 29, 2023
8.930
9.170
8.800
9.000
33,793
+0.29(+3.33%)
Jun 28, 2023
9.370
9.370
8.690
8.710
21,804
-0.55(-5.94%)
Jun 27, 2023
8.970
9.870
8.931
9.260
33,312
+0.21(+2.32%)
Jun 26, 2023
9.180
9.690
8.770
9.050
9,677
-0.13(-1.42%)
Jun 23, 2023
9.000
9.395
8.990
9.180
13,175
+0.03(+0.33%)
Jun 22, 2023
9.940
9.940
8.855
9.150
37,924
-0.64(-6.54%)
Jun 21, 2023
9.860
10.61
9.598
9.790
71,186
-0.05(-0.51%)
Jun 20, 2023
8.610
9.860
8.610
9.840
36,330
+1.31(+15.36%)
Jun 16, 2023
9.600
9.670
8.520
8.530
81,646
-1.07(-11.15%)
Jun 15, 2023
9.240
9.639
9.240
9.600
53,558
+0.36(+3.90%)
Jun 14, 2023
8.900
9.400
8.900
9.240
24,543
+0.33(+3.70%)
Jun 13, 2023
8.860
9.020
8.710
8.910
63,397
+0.21(+2.41%)
Jun 12, 2023
8.710
8.940
8.700
8.700
24,027
-0.01(-0.11%)
Jun 09, 2023
9.000
9.000
8.700
8.710
18,886
-0.10(-1.14%)
Jun 08, 2023
9.300
9.300
8.700
8.810
23,622
-0.49(-5.27%)
Jun 07, 2023
8.652
9.300
8.423
9.300
34,826
+0.89(+10.55%)
Jun 06, 2023
8.293
8.627
8.213
8.413
27,977
+0.03(+0.36%)
Jun 05, 2023
8.253
8.891
8.109
8.383
51,632
+0.17(+2.06%)
Jun 02, 2023
7.775
8.722
7.446
8.213
94,397
+0.66(+8.71%)
Jun 01, 2023
7.227
7.615
7.087
7.556
35,174
+0.47(+6.61%)
May 31, 2023
6.997
7.426
6.997
7.087
17,951
-0.12(-1.66%)
May 30, 2023
7.476
7.496
6.778
7.207
56,451
-0.33(-4.37%)
May 26, 2023
7.197
7.845
7.057
7.536
67,156
+0.37(+5.22%)
May 25, 2023
8.044
8.164
7.087
7.162
71,397
-0.88(-10.97%)
May 24, 2023
8.941
8.971
7.974
8.044
90,656
-0.81(-9.12%)
May 23, 2023
8.951
9.170
8.802
8.851
31,336
+0.03(+0.34%)
May 22, 2023
8.991
9.280
8.752
8.822
46,849
-0.29(-3.17%)
May 19, 2023
9.469
9.958
9.111
9.111
27,286
-0.37(-3.89%)
May 18, 2023
9.968
10.08
9.155
9.479
48,395
-0.49(-4.95%)
May 17, 2023
10.07
10.21
9.828
9.973
45,650
-0.18(-1.82%)
May 16, 2023
10.87
10.87
9.968
10.16
21,814
-0.65(-6.00%)
May 15, 2023
10.75
10.90
10.32
10.81
41,293
+0.00(+0.00%)
May 12, 2023
10.55
11.03
10.44
10.81
74,666
+0.40(+3.83%)
May 11, 2023
10.58
10.65
10.27
10.41
11,412
-0.11(-1.04%)
May 10, 2023
10.91
10.91
10.31
10.52
24,931
-0.30(-2.76%)
May 09, 2023
10.59
10.85
10.36
10.82
25,623
+0.20(+1.88%)
May 08, 2023
10.56
11.31
10.56
10.62
30,661
+0.08(+0.76%)
May 05, 2023
10.33
10.99
10.33
10.54
27,418
+0.29(+2.82%)
May 04, 2023
10.48
10.80
10.12
10.25
18,932
-0.29(-2.74%)
May 03, 2023
10.97
11.18
10.47
10.54
51,668
-0.77(-6.79%)
May 02, 2023
11.49
11.49
10.96
11.30
22,456
-0.16(-1.39%)
May 01, 2023
11.83
12.07
11.39
11.46
26,070
-0.37(-3.12%)
Apr 28, 2023
11.75
12.00
11.67
11.83
13,925
+0.08(+0.68%)
Apr 27, 2023
11.65
11.76
11.42
11.75
7,550
+0.12(+1.03%)
Apr 26, 2023
11.34
11.66
11.34
11.63
12,493
+0.30(+2.64%)
Apr 25, 2023
11.53
11.55
11.18
11.33
18,309
-0.19(-1.64%)
Apr 24, 2023
11.21
11.59
11.06
11.52
20,891
+0.21(+1.85%)
Apr 21, 2023
11.71
11.85
11.07
11.31
56,394
-0.06(-0.53%)
Apr 20, 2023
12.32
12.32
11.27
11.37
59,445
-1.04(-8.35%)
Apr 19, 2023
11.46
12.74
11.07
12.41
232,155
+1.59(+14.75%)
Apr 18, 2023
10.06
10.99
10.06
10.82
105,158
+0.79(+7.85%)
Apr 17, 2023
10.35
10.62
9.998
10.03
49,719
-0.39(-3.73%)
Apr 14, 2023
10.35
10.61
10.27
10.42
69,139
+0.21(+2.05%)
Apr 13, 2023
10.36
10.59
10.07
10.21
48,441
-0.14(-1.35%)
Apr 12, 2023
10.11
10.65
10.10
10.35
90,091
+0.11(+1.07%)
Apr 11, 2023
10.13
10.52
10.01
10.24
30,335
+0.19(+1.89%)
Apr 10, 2023
9.629
10.15
9.629
10.05
52,462
+0.25(+2.54%)
Apr 06, 2023
9.868
9.938
9.689
9.798
49,017
-0.09(-0.91%)
Apr 05, 2023
10.15
10.27
9.818
9.888
111,729
-0.35(-3.41%)
Apr 04, 2023
10.70
10.80
10.14
10.24
57,322
-0.41(-3.84%)
Apr 03, 2023
10.49
11.01
10.44
10.65
46,816
+0.16(+1.52%)
Mar 31, 2023
10.42
10.93
10.42
10.49
40,374
+0.03(+0.29%)
Mar 30, 2023
10.75
10.96
10.31
10.46
60,233
-0.31(-2.87%)
Mar 29, 2023
11.16
11.16
10.72
10.77
43,816
-0.38(-3.40%)
Mar 28, 2023
10.94
11.24
10.91
11.14
40,958
+0.24(+2.19%)
Mar 27, 2023
11.21
11.43
10.84
10.90
108,623
-0.31(-2.76%)
Mar 24, 2023
11.07
11.56
11.07
11.21
74,153
-0.06(-0.53%)
Mar 23, 2023
11.26
11.41
11.05
11.27
41,514
+0.11(+0.98%)
Mar 22, 2023
11.49
11.59
11.16
11.16
32,918
-0.09(-0.80%)
Mar 21, 2023
11.38
11.70
11.16
11.25
107,654
-0.11(-0.96%)
Mar 20, 2023
11.82
12.26
11.36
11.36
133,048
-0.59(-4.92%)
Mar 17, 2023
11.99
12.72
11.67
11.95
133,856
-0.21(-1.72%)
Mar 16, 2023
11.96
12.38
11.45
12.16
122,186
+0.36(+3.04%)
Mar 15, 2023
12.19
12.31
11.78
11.80
116,662
-0.68(-5.43%)
Mar 14, 2023
12.81
13.14
12.32
12.48
132,150
-0.33(-2.57%)
Mar 13, 2023
13.21
13.27
12.69
12.81
85,784
-0.54(-4.03%)
Mar 10, 2023
13.96
14.18
13.33
13.35
134,138
-0.22(-1.62%)
Mar 09, 2023
14.57
14.75
13.51
13.57
56,701
-0.47(-3.34%)
Mar 08, 2023
14.29
14.66
14.03
14.03
43,287
-0.41(-2.82%)
Mar 07, 2023
14.03
14.59
13.95
14.44
42,268
+0.22(+1.54%)
Mar 06, 2023
14.50
14.78
14.17
14.22
49,704
-0.20(-1.38%)
Mar 03, 2023
14.42
15.22
14.35
14.42
73,381
+0.19(+1.33%)
Mar 02, 2023
13.67
14.57
13.67
14.23
108,178
+0.57(+4.15%)
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.