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
K92 Mining Inc
(TSX:
KNT
)
7.620
-0.170 (-2.18%)
Streaming Delayed Price
Updated: 4:00 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 28, 2022
8.060
8.060
7.620
7.710
635,345
-0.17(-2.16%)
Feb 25, 2022
8.010
7.940
7.800
7.880
2,035,435
-0.27(-3.31%)
Feb 24, 2022
8.520
8.690
8.070
8.150
866,003
-0.05(-0.61%)
Feb 23, 2022
7.700
8.260
7.670
8.200
902,176
+0.48(+6.22%)
Feb 22, 2022
7.910
7.930
7.640
7.720
810,471
-0.08(-1.03%)
Feb 18, 2022
7.800
0
-0.30(-3.70%)
Feb 17, 2022
7.800
8.350
7.800
8.100
1,746,225
+0.50(+6.58%)
Feb 16, 2022
7.440
7.640
7.380
7.600
438,574
+0.21(+2.84%)
Feb 15, 2022
7.380
7.460
7.260
7.390
376,591
-0.23(-3.02%)
Feb 14, 2022
7.320
7.670
7.320
7.620
607,965
+0.30(+4.10%)
Feb 11, 2022
6.900
7.370
6.890
7.320
787,568
+0.44(+6.40%)
Feb 10, 2022
7.040
7.220
6.840
6.880
394,980
-0.18(-2.55%)
Feb 09, 2022
7.150
7.270
6.990
7.060
293,423
-0.10(-1.40%)
Feb 08, 2022
7.050
7.210
7.030
7.160
607,165
+0.05(+0.70%)
Feb 07, 2022
6.690
7.200
6.660
7.110
652,194
+0.49(+7.40%)
Feb 04, 2022
6.380
6.690
6.380
6.620
351,691
+0.19(+2.95%)
Feb 03, 2022
6.530
6.630
6.430
400,458
-0.07(-1.08%)
Feb 02, 2022
6.400
6.530
6.250
6.500
819,373
+0.09(+1.40%)
Feb 01, 2022
6.500
6.500
6.340
6.410
421,033
+0.05(+0.79%)
Jan 31, 2022
6.640
6.290
6.360
750,124
-0.11(-1.70%)
Jan 28, 2022
6.520
6.530
6.290
6.470
721,394
-0.13(-1.97%)
Jan 27, 2022
6.710
6.920
6.600
6.600
280,347
-0.25(-3.65%)
Jan 26, 2022
7.050
7.280
6.760
6.850
586,669
-0.29(-4.06%)
Jan 25, 2022
6.990
7.180
6.880
7.140
331,338
+0.11(+1.56%)
Jan 24, 2022
7.070
7.230
6.870
7.030
785,452
+0.07(+1.01%)
Jan 21, 2022
7.230
7.250
6.930
6.960
177,169
-0.23(-3.20%)
Jan 20, 2022
7.500
7.540
7.160
7.190
226,913
-0.27(-3.62%)
Jan 19, 2022
6.920
7.480
6.900
7.460
695,334
+0.59(+8.59%)
Jan 18, 2022
7.010
7.060
6.840
6.870
221,545
-0.10(-1.43%)
Jan 17, 2022
6.950
7.010
6.950
6.970
118,879
-0.03(-0.43%)
Jan 14, 2022
7.340
7.400
6.960
7.000
447,335
-0.33(-4.50%)
Jan 13, 2022
7.420
7.500
7.300
7.330
936,118
-0.14(-1.87%)
Jan 12, 2022
7.490
7.520
7.290
7.470
259,316
+0.09(+1.22%)
Jan 11, 2022
7.090
7.410
6.970
7.380
697,744
+0.55(+8.05%)
Jan 10, 2022
6.570
6.840
6.500
6.830
427,168
+0.18(+2.71%)
Jan 07, 2022
6.590
6.700
6.490
6.650
325,375
+0.12(+1.84%)
Jan 06, 2022
6.800
6.830
6.530
6.530
758,586
-0.41(-5.91%)
Jan 05, 2022
7.210
7.300
6.880
6.940
511,482
-0.23(-3.21%)
Jan 04, 2022
7.110
7.250
7.060
7.170
465,803
-0.02(-0.28%)
Dec 31, 2021
7.190
7.190
7.190
0
+0.11(+1.55%)
Dec 30, 2021
7.080
7.230
7.040
7.080
225,132
-0.02(-0.28%)
Dec 29, 2021
7.460
7.460
7.060
7.100
517,092
-0.40(-5.33%)
Dec 24, 2021
7.500
7.500
7.500
0
+0.06(+0.81%)
Dec 23, 2021
7.450
7.580
7.330
7.440
364,824
-0.01(-0.13%)
Dec 22, 2021
7.360
7.470
7.240
7.450
285,383
+0.19(+2.62%)
Dec 21, 2021
7.270
7.390
7.230
7.260
266,006
-0.01(-0.14%)
Dec 20, 2021
7.360
7.380
7.190
7.270
427,061
-0.19(-2.55%)
Dec 17, 2021
7.050
7.590
7.040
7.460
2,306,156
+0.42(+5.97%)
Dec 16, 2021
6.950
7.170
6.950
7.040
882,206
+0.21(+3.07%)
Dec 15, 2021
6.920
6.930
6.700
6.830
680,120
-0.13(-1.87%)
Dec 14, 2021
7.040
7.190
6.940
6.960
419,070
-0.23(-3.20%)
Dec 13, 2021
7.100
7.300
7.040
7.190
633,676
+0.05(+0.70%)
Dec 10, 2021
6.980
7.190
6.930
7.140
412,580
+0.22(+3.18%)
Dec 09, 2021
6.970
6.970
6.790
6.920
603,750
-0.09(-1.28%)
Dec 08, 2021
7.110
7.230
6.990
7.010
441,051
-0.08(-1.13%)
Dec 07, 2021
7.050
7.260
6.980
7.090
414,956
+0.07(+1.00%)
Dec 06, 2021
7.020
7.110
6.930
7.020
367,740
-0.02(-0.28%)
Dec 03, 2021
7.030
7.060
6.850
7.040
339,250
+0.05(+0.72%)
Dec 02, 2021
6.950
7.000
6.800
6.990
591,782
-0.02(-0.29%)
Dec 01, 2021
7.510
7.510
6.980
7.010
539,610
-0.39(-5.27%)
Nov 30, 2021
7.550
7.820
7.270
7.400
961,421
-0.21(-2.76%)
Nov 29, 2021
7.300
7.620
7.270
7.610
1,180,473
+0.24(+3.26%)
Nov 26, 2021
7.850
7.850
7.330
7.370
435,531
-0.31(-4.04%)
Nov 25, 2021
7.750
7.860
7.680
7.680
75,433
-0.06(-0.78%)
Nov 24, 2021
7.650
7.850
7.640
7.740
416,193
+0.02(+0.26%)
Nov 23, 2021
7.850
8.040
7.660
7.720
494,456
-0.33(-4.10%)
Nov 22, 2021
8.000
8.230
8.000
8.050
431,299
-0.12(-1.47%)
Nov 19, 2021
8.500
8.500
8.130
8.170
359,398
-0.27(-3.20%)
Nov 18, 2021
8.460
8.500
8.420
8.440
291,856
-0.05(-0.59%)
Nov 17, 2021
8.310
8.500
8.290
8.490
296,083
+0.25(+3.03%)
Nov 16, 2021
8.220
8.450
8.200
8.240
248,431
-0.02(-0.24%)
Nov 15, 2021
7.840
8.270
7.660
8.260
744,704
+0.14(+1.72%)
Nov 12, 2021
8.040
8.250
8.040
8.120
325,244
+0.01(+0.12%)
Nov 11, 2021
7.970
8.150
7.860
8.110
842,585
+0.31(+3.97%)
Nov 10, 2021
8.080
7.800
898,327
-0.06(-0.76%)
Nov 09, 2021
7.600
7.940
7.410
7.860
699,682
+0.28(+3.69%)
Nov 08, 2021
7.370
7.600
7.340
7.580
601,505
+0.30(+4.12%)
Nov 05, 2021
7.060
7.300
7.020
7.280
376,200
+0.26(+3.70%)
Nov 04, 2021
7.160
7.320
7.010
7.020
289,807
-0.06(-0.85%)
Nov 03, 2021
6.900
7.130
6.850
7.080
285,581
+0.10(+1.43%)
Nov 02, 2021
7.180
7.220
6.870
6.980
413,440
-0.25(-3.46%)
Nov 01, 2021
7.240
7.270
7.160
7.230
324,291
+0.01(+0.14%)
Oct 29, 2021
7.000
7.240
6.920
7.220
410,070
+0.11(+1.55%)
Oct 28, 2021
7.090
7.150
7.020
7.110
252,492
+0.02(+0.28%)
Oct 27, 2021
7.120
7.270
7.060
7.090
383,594
-0.06(-0.84%)
Oct 26, 2021
7.240
7.150
328,506
-0.14(-1.92%)
Oct 25, 2021
7.160
7.310
7.120
7.290
403,497
+0.23(+3.26%)
Oct 22, 2021
7.070
7.220
6.990
7.060
478,906
+0.08(+1.15%)
Oct 21, 2021
7.070
7.100
6.890
6.980
233,691
-0.13(-1.83%)
Oct 20, 2021
7.000
7.220
6.900
7.110
571,871
+0.19(+2.75%)
Oct 19, 2021
7.070
7.070
6.810
6.920
908,747
-0.01(-0.14%)
Oct 18, 2021
6.810
7.030
6.740
6.930
548,779
+0.03(+0.43%)
Oct 15, 2021
6.810
6.990
6.730
6.900
882,935
-0.07(-1.00%)
Oct 14, 2021
6.960
7.020
6.810
6.970
762,688
+0.10(+1.46%)
Oct 13, 2021
6.740
6.880
6.620
6.870
549,099
+0.18(+2.69%)
Oct 12, 2021
6.410
6.830
6.300
6.690
966,904
+0.31(+4.86%)
Oct 08, 2021
6.380
6.380
6.380
0
+0.26(+4.25%)
Oct 07, 2021
6.050
6.290
6.050
6.120
345,612
+0.04(+0.66%)
Oct 06, 2021
5.850
6.080
5.750
6.080
742,862
+0.13(+2.18%)
Oct 05, 2021
6.020
6.020
5.890
5.950
422,787
-0.09(-1.49%)
Oct 04, 2021
6.070
6.140
6.000
6.040
378,363
-0.06(-0.98%)
Oct 01, 2021
6.120
6.170
6.050
6.100
346,416
+0.01(+0.16%)
Sep 30, 2021
5.940
6.120
5.910
6.090
1,073,848
+0.18(+3.05%)
Sep 29, 2021
6.240
6.240
5.900
5.910
1,229,455
-0.33(-5.29%)
Sep 28, 2021
6.100
6.310
6.100
6.240
730,894
+0.04(+0.65%)
Sep 27, 2021
6.160
6.310
6.160
6.200
456,385
-0.02(-0.32%)
Sep 24, 2021
6.150
6.240
6.070
6.220
734,632
+0.01(+0.16%)
Sep 23, 2021
6.310
6.370
6.130
6.210
611,063
-0.15(-2.36%)
Sep 22, 2021
6.340
6.510
6.280
6.360
401,964
+0.05(+0.79%)
Sep 21, 2021
6.410
6.430
6.250
6.310
640,230
-0.04(-0.63%)
Sep 20, 2021
6.300
6.530
6.300
6.350
639,240
-0.10(-1.55%)
Sep 17, 2021
6.540
6.550
6.310
6.450
10,720,434
-0.11(-1.68%)
Sep 16, 2021
6.950
6.970
6.490
6.560
1,390,672
-0.56(-7.87%)
Sep 15, 2021
7.040
7.190
6.990
7.120
629,562
+0.04(+0.56%)
Sep 14, 2021
7.000
7.280
6.890
7.080
1,301,724
+0.12(+1.72%)
Sep 13, 2021
6.910
7.030
6.760
6.960
820,154
+0.11(+1.61%)
Sep 10, 2021
6.950
7.010
6.820
6.850
455,477
-0.10(-1.44%)
Sep 09, 2021
6.970
6.990
6.620
6.950
1,774,378
+0.01(+0.14%)
Sep 08, 2021
7.070
7.110
6.900
6.940
749,676
-0.12(-1.70%)
Sep 07, 2021
7.430
7.490
7.010
7.060
1,027,502
-0.31(-4.21%)
Sep 03, 2021
7.370
7.370
7.370
0
+0.15(+2.08%)
Sep 02, 2021
7.370
7.450
7.160
7.220
723,878
-0.16(-2.17%)
Sep 01, 2021
7.400
7.420
7.220
7.380
747,711
-0.01(-0.14%)
Aug 31, 2021
7.380
7.600
7.320
7.390
781,736
+0.03(+0.41%)
Aug 30, 2021
7.560
7.620
7.330
7.360
984,559
+0.04(+0.55%)
Aug 27, 2021
6.910
7.430
6.850
7.320
473,990
+0.36(+5.17%)
Aug 26, 2021
7.180
7.260
6.960
6.960
864,798
-0.26(-3.60%)
Aug 25, 2021
7.300
7.410
7.220
7.220
294,565
-0.03(-0.41%)
Aug 24, 2021
7.450
7.450
7.190
7.250
489,281
-0.14(-1.89%)
Aug 23, 2021
7.000
7.400
6.970
7.390
735,013
+0.50(+7.26%)
Aug 20, 2021
6.910
7.000
6.830
6.890
572,486
-0.02(-0.29%)
Aug 19, 2021
7.230
7.230
6.870
6.910
682,498
-0.37(-5.08%)
Aug 18, 2021
7.590
7.610
7.160
7.280
892,918
-0.32(-4.21%)
Aug 17, 2021
7.650
7.910
7.520
7.600
389,959
-0.11(-1.43%)
Aug 16, 2021
7.760
7.840
7.640
7.710
212,058
-0.07(-0.90%)
Aug 13, 2021
7.770
7.860
7.650
7.780
318,006
+0.14(+1.83%)
Aug 12, 2021
7.840
7.870
7.600
7.640
327,147
-0.19(-2.43%)
Aug 11, 2021
8.030
8.050
7.820
7.830
344,501
-0.14(-1.76%)
Aug 10, 2021
8.070
8.240
7.960
7.970
331,034
-0.12(-1.48%)
Aug 09, 2021
8.210
8.250
7.980
8.090
699,246
-0.32(-3.80%)
Aug 06, 2021
8.290
8.460
8.140
8.410
327,397
-0.05(-0.59%)
Aug 05, 2021
8.650
8.700
8.360
8.460
225,529
-0.21(-2.42%)
Aug 04, 2021
8.810
9.120
8.630
8.670
315,948
-0.15(-1.70%)
Aug 03, 2021
9.000
9.000
8.720
8.820
317,613
-0.18(-2.00%)
Jul 30, 2021
9.000
9.000
9.000
0
+0.31(+3.57%)
Jul 29, 2021
8.240
8.790
8.230
8.690
452,140
+0.54(+6.63%)
Jul 28, 2021
8.070
8.250
8.060
8.150
536,310
-0.02(-0.24%)
Jul 27, 2021
8.180
8.200
7.870
8.170
500,760
+0.04(+0.49%)
Jul 26, 2021
8.080
8.220
7.950
8.130
244,397
+0.03(+0.37%)
Jul 23, 2021
8.110
8.260
8.080
8.100
266,110
-0.14(-1.70%)
Jul 22, 2021
8.530
8.580
8.190
8.240
408,639
-0.29(-3.40%)
Jul 21, 2021
8.330
8.550
8.230
8.530
296,123
+0.19(+2.28%)
Jul 20, 2021
8.470
8.510
7.670
8.340
1,642,674
-0.09(-1.07%)
Jul 19, 2021
8.760
8.980
8.410
8.430
457,381
-0.51(-5.70%)
Jul 16, 2021
9.190
9.240
8.820
8.940
428,414
-0.20(-2.19%)
Jul 15, 2021
9.180
9.240
8.980
9.140
307,766
+0.02(+0.22%)
Jul 14, 2021
9.210
9.210
8.890
9.120
338,787
+0.14(+1.56%)
Jul 13, 2021
8.810
9.170
8.810
8.980
361,693
+0.12(+1.35%)
Jul 12, 2021
8.960
9.080
8.830
8.860
363,284
-0.15(-1.66%)
Jul 09, 2021
8.650
9.100
8.390
9.010
590,892
+0.41(+4.77%)
Jul 08, 2021
9.140
9.180
8.600
8.600
688,786
-0.55(-6.01%)
Jul 07, 2021
9.310
9.310
9.000
9.150
694,346
-0.16(-1.72%)
Jul 06, 2021
9.190
9.310
8.930
9.310
2,817,413
+0.32(+3.56%)
Jul 05, 2021
9.360
9.360
8.990
8.990
101,826
-0.23(-2.49%)
Jul 02, 2021
9.000
9.240
8.890
9.220
726,193
+0.26(+2.90%)
Jun 30, 2021
8.960
8.960
8.960
0
+0.50(+5.91%)
Jun 29, 2021
8.400
8.660
8.390
8.460
666,424
-0.06(-0.70%)
Jun 28, 2021
8.590
8.650
8.480
8.520
506,722
-0.06(-0.70%)
Jun 25, 2021
8.750
8.790
8.390
8.580
370,279
-0.06(-0.69%)
Jun 24, 2021
8.760
8.760
8.510
8.640
370,407
-0.09(-1.03%)
Jun 23, 2021
8.480
8.880
8.430
8.730
1,936,918
+0.24(+2.83%)
Jun 22, 2021
8.460
8.630
8.410
8.490
497,704
-0.04(-0.47%)
Jun 21, 2021
8.460
8.570
8.320
8.530
738,538
+0.16(+1.91%)
Jun 18, 2021
8.310
8.510
8.280
8.370
878,310
-0.06(-0.71%)
Jun 17, 2021
8.270
8.460
8.110
8.430
2,206,575
-0.13(-1.52%)
Jun 16, 2021
8.670
8.710
8.470
8.560
379,448
-0.07(-0.81%)
Jun 15, 2021
8.570
8.710
8.440
8.630
301,984
+0.08(+0.94%)
Jun 14, 2021
8.590
8.640
8.490
8.550
443,687
-0.21(-2.40%)
Jun 11, 2021
8.800
9.010
8.730
8.760
539,565
-0.10(-1.13%)
Jun 10, 2021
8.580
8.860
8.580
8.860
825,158
+0.18(+2.07%)
Jun 09, 2021
8.510
8.720
8.370
8.680
1,115,373
+0.19(+2.24%)
Jun 08, 2021
8.340
8.530
8.240
8.490
1,306,511
+0.23(+2.78%)
Jun 07, 2021
8.040
8.370
8.000
8.260
387,234
+0.16(+1.98%)
Jun 04, 2021
7.970
8.250
7.970
8.100
339,999
+0.22(+2.79%)
Jun 03, 2021
7.940
8.060
7.860
7.880
552,992
-0.23(-2.84%)
Jun 02, 2021
8.090
8.210
7.840
8.110
402,456
+0.06(+0.75%)
Jun 01, 2021
8.410
8.510
8.050
8.050
704,565
-0.32(-3.82%)
May 31, 2021
8.540
8.540
8.310
8.370
234,817
-0.24(-2.79%)
May 28, 2021
8.460
8.660
8.440
8.610
1,209,093
+0.09(+1.06%)
May 27, 2021
8.560
8.700
8.440
8.520
4,608,519
-0.04(-0.47%)
May 26, 2021
8.820
8.900
8.450
8.560
726,542
-0.13(-1.50%)
May 25, 2021
8.450
8.730
8.310
8.690
1,515,175
+0.24(+2.84%)
May 21, 2021
8.450
8.450
8.450
0
+0.10(+1.20%)
May 20, 2021
8.230
8.400
8.100
8.350
941,571
+0.25(+3.09%)
May 19, 2021
8.090
8.390
7.960
8.100
976,666
-0.09(-1.10%)
May 18, 2021
8.190
8.210
7.940
8.190
754,929
+0.13(+1.61%)
May 17, 2021
7.500
8.210
7.500
8.060
1,960,183
+0.55(+7.32%)
May 14, 2021
7.520
7.710
7.170
7.510
906,007
-0.16(-2.09%)
May 13, 2021
7.670
7.790
7.520
7.670
835,886
-0.06(-0.78%)
May 12, 2021
7.820
7.920
7.700
7.730
509,924
-0.13(-1.65%)
May 11, 2021
7.760
7.880
7.600
7.860
461,804
-0.09(-1.13%)
May 10, 2021
8.080
8.200
7.950
7.950
676,002
-0.03(-0.38%)
May 07, 2021
8.030
8.090
7.890
7.980
404,611
+0.07(+0.88%)
May 06, 2021
7.980
8.090
7.850
7.910
772,521
+0.00(+0.00%)
May 05, 2021
8.120
8.120
7.910
7.910
701,763
-0.14(-1.74%)
May 04, 2021
8.200
8.340
7.940
8.050
449,962
-0.25(-3.01%)
May 03, 2021
8.080
8.300
8.030
8.300
699,574
+0.28(+3.49%)
Apr 30, 2021
7.960
8.090
7.900
8.020
562,458
+0.02(+0.25%)
Apr 29, 2021
7.890
8.020
7.740
8.000
421,456
+0.01(+0.13%)
Apr 28, 2021
7.700
8.030
7.660
7.990
685,737
+0.20(+2.57%)
Apr 27, 2021
7.870
8.110
7.770
7.790
1,297,808
-0.08(-1.02%)
Apr 26, 2021
7.810
7.890
7.690
7.870
541,017
+0.06(+0.77%)
Apr 23, 2021
7.910
8.120
7.750
7.810
523,427
-0.02(-0.26%)
Apr 22, 2021
7.770
7.910
7.710
7.830
745,486
+0.04(+0.51%)
Apr 21, 2021
7.680
7.800
7.540
7.790
711,464
+0.13(+1.70%)
Apr 20, 2021
7.500
7.660
7.430
7.660
559,985
+0.16(+2.13%)
Apr 19, 2021
7.690
7.720
7.460
7.500
321,321
-0.18(-2.34%)
Apr 16, 2021
7.720
7.740
7.530
7.680
266,781
-0.07(-0.90%)
Apr 15, 2021
7.670
7.860
7.570
7.750
434,156
+0.30(+4.03%)
Apr 14, 2021
7.340
7.600
7.320
7.450
375,937
+0.04(+0.54%)
Apr 13, 2021
7.290
7.450
7.280
7.410
296,353
+0.18(+2.49%)
Apr 12, 2021
7.400
7.460
7.210
7.230
391,967
-0.11(-1.50%)
Apr 09, 2021
7.000
7.460
7.000
7.340
660,791
+0.22(+3.09%)
Apr 08, 2021
6.880
7.180
6.870
7.120
413,779
+0.28(+4.09%)
Apr 07, 2021
6.820
6.860
6.740
6.840
417,475
-0.08(-1.16%)
Apr 06, 2021
6.750
6.950
6.670
6.920
445,797
+0.22(+3.28%)
Apr 05, 2021
6.790
6.800
6.630
6.700
324,636
-0.07(-1.03%)
Apr 01, 2021
6.770
6.770
6.770
0
+0.42(+6.61%)
Mar 31, 2021
6.090
6.440
6.040
6.350
493,406
+0.28(+4.61%)
Mar 30, 2021
6.240
6.280
5.970
6.070
1,250,391
-0.26(-4.11%)
Mar 29, 2021
6.720
6.750
6.290
6.330
1,022,598
-0.44(-6.50%)
Mar 26, 2021
6.560
6.820
6.530
6.770
282,194
+0.19(+2.89%)
Mar 25, 2021
6.470
6.620
6.440
6.580
309,811
+0.11(+1.70%)
Mar 24, 2021
6.460
6.600
6.360
6.470
562,947
+0.06(+0.94%)
Mar 23, 2021
6.740
6.840
6.390
6.410
659,834
-0.33(-4.90%)
Mar 22, 2021
6.690
6.780
6.450
6.740
460,168
+0.08(+1.20%)
Mar 19, 2021
6.520
6.710
6.340
6.660
1,879,548
+0.16(+2.46%)
Mar 18, 2021
6.520
6.640
6.370
6.500
873,082
-0.20(-2.99%)
Mar 17, 2021
6.420
6.800
6.260
6.700
815,277
+0.21(+3.24%)
Mar 16, 2021
6.820
6.870
6.470
6.490
647,254
-0.28(-4.14%)
Mar 15, 2021
6.420
6.830
6.380
6.770
932,566
+0.52(+8.32%)
Mar 12, 2021
5.940
6.310
5.930
6.250
920,571
+0.13(+2.12%)
Mar 11, 2021
6.170
6.270
5.870
6.120
946,531
+0.06(+0.99%)
Mar 10, 2021
6.160
6.160
5.980
6.060
470,862
-0.06(-0.98%)
Mar 09, 2021
6.260
6.350
5.980
6.120
903,465
+0.27(+4.62%)
Mar 08, 2021
5.900
6.170
5.820
5.850
606,575
-0.11(-1.85%)
Mar 05, 2021
5.890
6.080
5.810
5.960
951,054
+0.19(+3.29%)
Mar 04, 2021
6.220
6.270
5.770
5.770
1,243,187
-0.44(-7.09%)
Mar 03, 2021
6.080
6.330
5.860
6.210
911,308
+0.01(+0.16%)
Mar 02, 2021
6.100
6.260
6.050
6.200
889,292
+0.15(+2.48%)
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.