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
Whitestone REIT
(NY:
WSR
)
13.08
-0.14 (-1.06%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 5, 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 (%)
Mar 28, 2024
12.11
12.39
12.11
12.39
376,092
+0.32(+2.62%)
Mar 27, 2024
11.94
12.10
11.81
12.07
425,977
+0.23(+1.92%)
Mar 26, 2024
11.92
11.96
11.80
11.84
285,965
-0.05(-0.42%)
Mar 25, 2024
11.97
12.07
11.83
11.89
236,769
-0.06(-0.50%)
Mar 22, 2024
12.32
12.32
11.93
11.95
283,966
-0.32(-2.57%)
Mar 21, 2024
12.29
12.40
12.24
12.27
353,481
+0.04(+0.32%)
Mar 20, 2024
11.87
12.28
11.85
12.23
228,294
+0.29(+2.40%)
Mar 19, 2024
11.75
11.95
11.75
11.94
182,409
+0.18(+1.51%)
Mar 18, 2024
11.80
11.90
11.76
11.76
287,148
-0.01(-0.08%)
Mar 15, 2024
11.87
11.99
11.66
11.77
599,840
-0.16(-1.32%)
Mar 14, 2024
12.25
12.25
11.86
11.93
303,065
-0.28(-2.26%)
Mar 13, 2024
12.03
12.22
11.99
12.21
350,154
+0.12(+0.98%)
Mar 12, 2024
11.89
12.12
11.81
12.09
307,375
+0.15(+1.24%)
Mar 11, 2024
11.95
12.02
11.86
11.94
216,426
-0.07(-0.58%)
Mar 08, 2024
12.06
12.22
11.83
12.01
290,961
+0.12(+1.00%)
Mar 07, 2024
12.07
12.19
11.75
11.89
491,233
-0.03(-0.25%)
Mar 06, 2024
12.04
12.15
11.84
11.92
347,532
-0.12(-0.98%)
Mar 05, 2024
12.29
12.32
12.04
12.04
346,012
-0.11(-0.89%)
Mar 04, 2024
12.03
12.31
12.03
12.15
247,762
+0.09(+0.74%)
Mar 01, 2024
12.10
12.12
12.00
12.06
290,373
-0.06(-0.49%)
Feb 29, 2024
12.15
12.18
12.01
12.12
256,074
+0.11(+0.90%)
Feb 28, 2024
11.96
12.11
11.96
12.01
202,944
-0.06(-0.49%)
Feb 27, 2024
12.09
12.19
12.07
12.07
316,945
+0.05(+0.41%)
Feb 26, 2024
12.03
12.08
11.96
12.02
270,761
-0.08(-0.65%)
Feb 23, 2024
12.20
12.21
12.03
12.10
302,663
-0.12(-0.97%)
Feb 22, 2024
12.16
12.26
12.10
12.22
278,922
+0.01(+0.08%)
Feb 21, 2024
12.18
12.28
12.12
12.21
234,284
+0.04(+0.32%)
Feb 20, 2024
12.12
12.20
12.00
12.17
307,974
-0.09(-0.72%)
Feb 16, 2024
12.31
12.39
12.18
12.26
337,487
-0.17(-1.35%)
Feb 15, 2024
12.36
12.50
12.29
12.42
311,161
+0.20(+1.61%)
Feb 14, 2024
12.36
12.37
12.18
12.23
241,803
-0.07(-0.56%)
Feb 13, 2024
12.25
12.40
12.00
12.30
325,502
-0.26(-2.04%)
Feb 12, 2024
12.55
12.64
12.47
12.55
304,284
+0.06(+0.47%)
Feb 09, 2024
12.38
12.51
12.25
12.49
339,966
+0.05(+0.40%)
Feb 08, 2024
12.49
12.57
12.33
12.44
443,892
-0.05(-0.39%)
Feb 07, 2024
12.66
12.66
12.48
12.49
430,839
-0.14(-1.09%)
Feb 06, 2024
12.67
12.72
12.60
12.63
301,663
-0.13(-1.00%)
Feb 05, 2024
12.79
12.91
12.61
12.76
508,974
-0.03(-0.23%)
Feb 02, 2024
12.79
12.86
12.71
12.79
838,227
-0.08(-0.61%)
Feb 01, 2024
12.76
12.89
12.61
12.87
584,046
+0.20(+1.55%)
Jan 31, 2024
12.75
12.84
12.58
12.67
817,387
-0.08(-0.62%)
Jan 30, 2024
12.63
12.77
12.56
12.75
344,441
+0.25(+1.96%)
Jan 29, 2024
12.55
12.55
12.41
12.50
167,416
-0.04(-0.31%)
Jan 26, 2024
12.59
12.63
12.48
12.54
188,911
+0.03(+0.23%)
Jan 25, 2024
12.51
12.56
12.39
12.51
187,931
+0.21(+1.67%)
Jan 24, 2024
12.54
12.59
12.26
12.31
237,339
-0.13(-1.03%)
Jan 23, 2024
12.54
12.59
12.37
12.43
209,068
-0.06(-0.47%)
Jan 22, 2024
12.52
12.63
12.42
12.49
290,960
+0.05(+0.39%)
Jan 19, 2024
12.36
12.48
12.20
12.44
377,493
+0.17(+1.36%)
Jan 18, 2024
12.13
12.30
12.02
12.28
362,055
+0.18(+1.46%)
Jan 17, 2024
11.87
12.12
11.87
12.10
379,463
+0.04(+0.33%)
Jan 16, 2024
12.08
12.11
11.89
12.06
629,876
+0.23(+1.91%)
Jan 12, 2024
11.90
11.98
11.72
11.84
259,006
+0.08(+0.67%)
Jan 11, 2024
11.40
11.77
11.35
11.76
1,612,282
+0.40(+3.54%)
Jan 10, 2024
11.42
11.49
11.34
11.36
317,508
-0.08(-0.69%)
Jan 09, 2024
11.50
11.53
11.42
11.43
170,265
-0.23(-1.93%)
Jan 08, 2024
11.46
11.66
11.44
11.66
147,598
+0.22(+1.89%)
Jan 05, 2024
11.47
11.65
11.39
11.44
199,144
-0.15(-1.27%)
Jan 04, 2024
11.76
11.78
11.59
11.59
197,890
-0.13(-1.09%)
Jan 03, 2024
11.82
11.82
11.68
11.72
251,348
-0.19(-1.56%)
Jan 02, 2024
11.98
12.08
11.87
11.90
304,869
-0.11(-0.90%)
Dec 29, 2023
12.22
12.22
12.01
12.01
301,791
-0.18(-1.44%)
Dec 28, 2023
12.06
12.20
12.01
12.19
207,026
+0.06(+0.48%)
Dec 27, 2023
12.07
12.16
11.98
12.13
261,676
+0.04(+0.32%)
Dec 26, 2023
11.97
12.11
11.94
12.09
200,131
+0.13(+1.06%)
Dec 22, 2023
12.08
12.14
11.96
11.96
271,585
-0.02(-0.16%)
Dec 21, 2023
12.04
12.08
11.86
11.98
329,496
+0.06(+0.49%)
Dec 20, 2023
12.19
12.34
11.92
11.92
616,783
-0.23(-1.93%)
Dec 19, 2023
12.05
12.18
11.99
12.16
622,741
+0.20(+1.63%)
Dec 18, 2023
12.05
12.05
11.86
11.96
564,491
-0.09(-0.73%)
Dec 15, 2023
12.06
12.07
11.94
12.05
1,280,265
-0.03(-0.24%)
Dec 14, 2023
11.99
12.09
11.89
12.08
485,580
+0.26(+2.23%)
Dec 13, 2023
11.38
11.87
11.30
11.82
459,867
+0.44(+3.87%)
Dec 12, 2023
11.39
11.51
11.29
11.38
355,161
+0.01(+0.09%)
Dec 11, 2023
11.30
11.42
11.22
11.37
328,040
+0.09(+0.78%)
Dec 08, 2023
11.12
11.28
11.08
11.28
278,627
+0.11(+0.96%)
Dec 07, 2023
11.01
11.22
10.98
11.17
281,236
+0.16(+1.42%)
Dec 06, 2023
11.08
11.21
11.00
11.02
336,195
-0.05(-0.44%)
Dec 05, 2023
11.07
11.12
11.03
11.06
318,370
-0.07(-0.61%)
Dec 04, 2023
10.86
11.14
10.86
11.13
335,579
+0.20(+1.79%)
Dec 01, 2023
10.60
10.96
10.58
10.94
470,435
+0.26(+2.47%)
Nov 30, 2023
10.68
10.86
10.62
10.67
3,377,699
+0.06(+0.55%)
Nov 29, 2023
10.84
10.91
10.61
10.61
328,914
-0.11(-1.00%)
Nov 28, 2023
10.79
10.83
10.69
10.72
300,282
-0.05(-0.45%)
Nov 27, 2023
10.83
10.93
10.77
10.77
417,076
-0.09(-0.81%)
Nov 24, 2023
10.81
10.88
10.74
10.86
224,988
+0.08(+0.72%)
Nov 22, 2023
10.76
10.84
10.73
10.78
334,029
+0.12(+1.10%)
Nov 21, 2023
10.63
10.72
10.61
10.66
366,653
-0.02(-0.18%)
Nov 20, 2023
10.67
10.78
10.59
10.68
246,724
+0.00(+0.00%)
Nov 17, 2023
10.75
10.77
10.68
10.68
390,913
+0.02(+0.18%)
Nov 16, 2023
10.78
10.83
10.64
10.66
342,995
-0.08(-0.73%)
Nov 15, 2023
10.72
10.85
10.65
10.74
565,311
+0.05(+0.46%)
Nov 14, 2023
10.57
10.78
10.56
10.69
311,873
+0.48(+4.67%)
Nov 13, 2023
10.04
10.24
10.00
10.22
335,809
+0.13(+1.25%)
Nov 10, 2023
10.11
10.12
9.982
10.09
334,929
+0.07(+0.68%)
Nov 09, 2023
10.10
10.15
9.953
10.02
321,928
-0.05(-0.48%)
Nov 08, 2023
10.12
10.16
10.02
10.07
159,862
-0.05(-0.48%)
Nov 07, 2023
10.43
10.43
10.08
10.12
245,422
-0.30(-2.90%)
Nov 06, 2023
10.61
10.61
10.36
10.42
394,345
-0.19(-1.74%)
Nov 03, 2023
10.37
10.66
10.33
10.61
650,612
+0.39(+3.81%)
Nov 02, 2023
9.884
10.30
9.865
10.22
546,629
+0.55(+5.64%)
Nov 01, 2023
9.583
9.699
9.222
9.670
369,599
+0.02(+0.20%)
Oct 31, 2023
9.466
9.660
9.403
9.651
278,298
+0.25(+2.68%)
Oct 30, 2023
9.331
9.417
9.263
9.399
306,465
+0.16(+1.79%)
Oct 27, 2023
9.699
9.709
9.205
9.234
451,022
-0.43(-4.42%)
Oct 26, 2023
9.049
10.000
9.040
9.660
1,997,266
+0.67(+7.44%)
Oct 25, 2023
8.923
9.020
8.904
8.991
195,358
-0.05(-0.54%)
Oct 24, 2023
9.069
9.108
9.001
9.040
234,802
+0.08(+0.87%)
Oct 23, 2023
9.020
9.147
8.962
8.962
367,871
-0.15(-1.60%)
Oct 20, 2023
9.399
9.476
9.108
9.108
285,703
-0.25(-2.69%)
Oct 19, 2023
9.447
9.588
9.360
9.360
435,285
-0.15(-1.53%)
Oct 18, 2023
9.612
9.631
9.486
9.505
184,435
-0.18(-1.90%)
Oct 17, 2023
9.515
9.806
9.515
9.690
341,676
+0.13(+1.32%)
Oct 16, 2023
9.447
9.563
9.379
9.563
328,146
+0.20(+2.18%)
Oct 13, 2023
9.428
9.428
9.258
9.360
276,991
-0.03(-0.31%)
Oct 12, 2023
9.466
9.466
9.302
9.389
286,311
-0.09(-0.92%)
Oct 11, 2023
9.263
9.486
9.263
9.476
185,498
+0.25(+2.73%)
Oct 10, 2023
9.166
9.292
9.166
9.224
183,569
+0.06(+0.63%)
Oct 09, 2023
9.001
9.224
9.001
9.166
143,325
+0.13(+1.39%)
Oct 06, 2023
9.020
9.137
8.943
9.040
220,480
-0.03(-0.32%)
Oct 05, 2023
8.923
9.088
8.923
9.069
315,667
+0.16(+1.74%)
Oct 04, 2023
8.914
9.020
8.812
8.914
338,317
+0.01(+0.11%)
Oct 03, 2023
9.049
9.059
8.797
8.904
348,317
-0.16(-1.82%)
Oct 02, 2023
9.292
9.292
8.982
9.069
479,465
-0.23(-2.50%)
Sep 29, 2023
9.456
9.456
9.224
9.302
349,259
-0.04(-0.41%)
Sep 28, 2023
9.311
9.408
9.302
9.340
358,912
+0.05(+0.52%)
Sep 27, 2023
9.215
9.340
9.195
9.292
348,354
+0.15(+1.69%)
Sep 26, 2023
9.292
9.350
9.113
9.137
216,689
-0.19(-2.07%)
Sep 25, 2023
9.340
9.360
9.306
9.331
222,339
-0.04(-0.41%)
Sep 22, 2023
9.466
9.553
9.369
9.369
247,824
-0.09(-0.92%)
Sep 21, 2023
9.562
9.601
9.456
9.456
365,108
-0.15(-1.61%)
Sep 20, 2023
9.707
9.754
9.601
9.611
193,902
-0.02(-0.20%)
Sep 19, 2023
9.562
9.649
9.514
9.630
234,838
+0.11(+1.12%)
Sep 18, 2023
9.630
9.649
9.509
9.524
479,128
-0.12(-1.20%)
Sep 15, 2023
9.620
9.654
9.582
9.640
758,980
-0.05(-0.50%)
Sep 14, 2023
9.669
9.727
9.644
9.688
246,486
+0.09(+0.91%)
Sep 13, 2023
9.533
9.630
9.533
9.601
252,789
+0.07(+0.71%)
Sep 12, 2023
9.562
9.572
9.495
9.533
315,957
-0.04(-0.40%)
Sep 11, 2023
9.572
9.606
9.495
9.572
231,425
+0.04(+0.41%)
Sep 08, 2023
9.533
9.620
9.524
9.533
274,568
-0.01(-0.10%)
Sep 07, 2023
9.601
9.673
9.495
9.543
625,266
-0.07(-0.70%)
Sep 06, 2023
9.582
9.620
9.495
9.611
215,571
+0.09(+0.91%)
Sep 05, 2023
9.514
9.582
9.485
9.524
260,926
-0.09(-0.90%)
Sep 01, 2023
9.678
9.775
9.601
9.611
230,230
-0.01(-0.10%)
Aug 31, 2023
9.591
9.668
9.591
9.620
262,521
+0.03(+0.30%)
Aug 30, 2023
9.515
9.620
9.515
9.591
234,361
+0.05(+0.50%)
Aug 29, 2023
9.447
9.563
9.365
9.543
281,498
+0.12(+1.22%)
Aug 28, 2023
9.168
9.442
9.168
9.428
274,035
+0.22(+2.40%)
Aug 25, 2023
9.312
9.370
9.207
9.207
154,743
-0.07(-0.73%)
Aug 24, 2023
9.245
9.423
9.236
9.274
258,990
-0.01(-0.10%)
Aug 23, 2023
9.168
9.303
9.159
9.284
260,704
+0.15(+1.69%)
Aug 22, 2023
9.187
9.197
9.110
9.130
246,989
+0.00(+0.00%)
Aug 21, 2023
9.351
9.351
9.110
9.130
362,287
-0.24(-2.57%)
Aug 18, 2023
9.361
9.430
9.303
9.370
621,337
-0.07(-0.71%)
Aug 17, 2023
9.668
9.693
9.438
9.438
216,670
-0.18(-1.90%)
Aug 16, 2023
9.707
9.813
9.620
9.620
249,939
-0.09(-0.89%)
Aug 15, 2023
9.784
9.890
9.688
9.707
275,567
-0.14(-1.46%)
Aug 14, 2023
9.880
9.967
9.842
9.851
213,663
-0.13(-1.25%)
Aug 11, 2023
10.08
10.13
9.967
9.976
220,823
-0.12(-1.14%)
Aug 10, 2023
10.26
10.32
10.07
10.09
265,110
-0.15(-1.50%)
Aug 09, 2023
10.13
10.33
10.11
10.25
231,207
+0.04(+0.38%)
Aug 08, 2023
10.33
10.33
10.12
10.21
235,928
-0.08(-0.75%)
Aug 07, 2023
10.03
10.29
10.03
10.28
433,573
+0.34(+3.38%)
Aug 04, 2023
9.909
10.07
9.909
9.947
232,872
+0.03(+0.29%)
Aug 03, 2023
9.803
10.01
9.755
9.919
382,445
+0.05(+0.49%)
Aug 02, 2023
9.765
10.03
9.765
9.870
409,717
+0.05(+0.49%)
Aug 01, 2023
9.861
9.880
9.781
9.822
269,140
-0.07(-0.68%)
Jul 31, 2023
9.832
9.899
9.780
9.890
369,571
+0.07(+0.68%)
Jul 28, 2023
9.899
9.986
9.784
9.823
273,985
+0.00(+0.00%)
Jul 27, 2023
9.938
9.990
9.784
9.823
417,457
-0.08(-0.77%)
Jul 26, 2023
9.736
9.909
9.727
9.899
311,909
+0.17(+1.77%)
Jul 25, 2023
9.688
9.736
9.650
9.727
271,398
+0.05(+0.49%)
Jul 24, 2023
9.621
9.756
9.583
9.679
174,108
+0.03(+0.30%)
Jul 21, 2023
9.784
9.794
9.631
9.650
211,496
-0.08(-0.79%)
Jul 20, 2023
9.698
9.756
9.631
9.727
186,690
+0.04(+0.40%)
Jul 19, 2023
9.526
9.693
9.526
9.688
270,926
+0.16(+1.71%)
Jul 18, 2023
9.401
9.621
9.401
9.526
259,663
+0.04(+0.40%)
Jul 17, 2023
9.372
9.506
9.329
9.487
230,820
+0.09(+0.92%)
Jul 14, 2023
9.458
9.487
9.353
9.401
206,432
-0.07(-0.71%)
Jul 13, 2023
9.439
9.487
9.363
9.468
314,609
+0.05(+0.51%)
Jul 12, 2023
9.583
9.650
9.420
9.420
485,360
-0.08(-0.81%)
Jul 11, 2023
9.372
9.516
9.334
9.497
299,960
+0.17(+1.85%)
Jul 10, 2023
9.200
9.372
9.190
9.324
336,213
+0.04(+0.41%)
Jul 07, 2023
9.200
9.435
9.200
9.286
401,714
+0.05(+0.52%)
Jul 06, 2023
9.190
9.252
9.075
9.238
334,535
-0.07(-0.72%)
Jul 05, 2023
9.334
9.409
9.228
9.305
328,392
-0.07(-0.72%)
Jul 03, 2023
9.209
9.382
9.209
9.372
129,818
+0.12(+1.24%)
Jun 30, 2023
9.400
9.400
9.171
9.257
268,407
-0.04(-0.41%)
Jun 29, 2023
9.095
9.314
9.068
9.295
305,910
+0.19(+2.10%)
Jun 28, 2023
9.210
9.210
9.062
9.105
231,866
-0.11(-1.24%)
Jun 27, 2023
9.085
9.224
9.057
9.219
256,638
+0.15(+1.68%)
Jun 26, 2023
8.914
9.114
8.866
9.066
252,888
+0.11(+1.28%)
Jun 23, 2023
8.961
9.124
8.909
8.952
1,387,633
-0.12(-1.37%)
Jun 22, 2023
9.171
9.171
8.933
9.076
272,975
-0.09(-0.94%)
Jun 21, 2023
9.267
9.286
9.152
9.162
243,238
-0.16(-1.74%)
Jun 20, 2023
9.343
9.400
9.205
9.324
263,048
-0.05(-0.51%)
Jun 16, 2023
9.295
9.391
9.190
9.372
680,179
+0.15(+1.66%)
Jun 15, 2023
9.124
9.219
9.066
9.219
209,219
+0.07(+0.73%)
Jun 14, 2023
9.353
9.419
9.119
9.152
268,419
-0.18(-1.94%)
Jun 13, 2023
9.238
9.391
9.190
9.334
341,021
+0.08(+0.82%)
Jun 12, 2023
9.162
9.267
9.105
9.257
230,673
+0.09(+0.94%)
Jun 09, 2023
9.066
9.229
9.066
9.171
286,761
+0.16(+1.80%)
Jun 08, 2023
9.124
9.124
8.933
9.009
374,820
-0.11(-1.26%)
Jun 07, 2023
8.885
9.152
8.837
9.124
363,174
+0.32(+3.69%)
Jun 06, 2023
8.456
8.813
8.436
8.799
279,230
+0.35(+4.18%)
Jun 05, 2023
8.599
8.618
8.441
8.446
293,260
-0.19(-2.21%)
Jun 02, 2023
8.475
8.666
8.465
8.637
367,759
+0.29(+3.43%)
Jun 01, 2023
8.379
8.417
8.246
8.351
296,244
+0.01(+0.11%)
May 31, 2023
8.313
8.365
8.232
8.341
244,650
+0.02(+0.23%)
May 30, 2023
8.284
8.370
8.265
8.322
259,151
+0.05(+0.57%)
May 26, 2023
8.142
8.303
8.142
8.275
257,464
+0.12(+1.52%)
May 25, 2023
8.275
8.322
8.113
8.151
329,957
-0.14(-1.72%)
May 24, 2023
8.465
8.465
8.284
8.294
325,075
-0.18(-2.13%)
May 23, 2023
8.455
8.598
8.446
8.474
386,107
+0.03(+0.34%)
May 22, 2023
8.256
8.465
8.208
8.446
423,829
+0.27(+3.25%)
May 19, 2023
8.256
8.265
8.085
8.180
791,377
+0.03(+0.35%)
May 18, 2023
7.971
8.203
7.942
8.151
388,851
+0.14(+1.78%)
May 17, 2023
7.876
8.028
7.800
8.009
312,068
+0.20(+2.55%)
May 16, 2023
7.990
8.065
7.800
7.809
330,773
-0.23(-2.84%)
May 15, 2023
8.066
8.118
7.975
8.037
392,043
-0.03(-0.35%)
May 12, 2023
8.094
8.170
8.018
8.066
352,527
+0.02(+0.24%)
May 11, 2023
8.075
8.199
8.037
8.047
304,974
-0.10(-1.17%)
May 10, 2023
8.208
8.351
8.104
8.142
351,091
+0.06(+0.71%)
May 09, 2023
8.085
8.189
8.066
8.085
287,865
-0.05(-0.58%)
May 08, 2023
8.237
8.265
8.056
8.132
281,816
-0.10(-1.15%)
May 05, 2023
8.189
8.298
8.166
8.227
254,936
+0.16(+2.00%)
May 04, 2023
8.142
8.180
7.942
8.066
292,622
-0.14(-1.74%)
May 03, 2023
8.018
8.389
7.885
8.208
475,264
+0.16(+2.01%)
May 02, 2023
8.256
8.265
7.999
8.047
305,706
-0.28(-3.31%)
May 01, 2023
8.455
8.541
8.265
8.322
377,369
-0.14(-1.68%)
Apr 28, 2023
8.417
8.531
8.379
8.465
308,367
+0.09(+1.02%)
Apr 27, 2023
8.256
8.427
8.242
8.379
313,786
+0.12(+1.49%)
Apr 26, 2023
8.285
8.351
8.219
8.256
319,462
-0.09(-1.13%)
Apr 25, 2023
8.351
8.403
8.301
8.351
275,359
-0.06(-0.67%)
Apr 24, 2023
8.493
8.526
8.361
8.408
283,256
-0.09(-1.00%)
Apr 21, 2023
8.550
8.578
8.436
8.493
247,855
-0.04(-0.44%)
Apr 20, 2023
8.654
8.677
8.465
8.531
346,595
-0.14(-1.64%)
Apr 19, 2023
8.625
8.729
8.502
8.673
288,844
+0.01(+0.11%)
Apr 18, 2023
8.786
8.786
8.592
8.663
224,036
-0.09(-0.97%)
Apr 17, 2023
8.559
8.748
8.550
8.748
265,809
+0.18(+2.10%)
Apr 14, 2023
8.559
8.606
8.455
8.569
441,779
+0.04(+0.44%)
Apr 13, 2023
8.446
8.540
8.408
8.531
453,692
+0.12(+1.46%)
Apr 12, 2023
8.465
8.540
8.356
8.408
768,663
+0.09(+1.14%)
Apr 11, 2023
8.370
8.389
8.266
8.313
320,316
-0.02(-0.23%)
Apr 10, 2023
8.379
8.417
8.209
8.332
262,323
-0.07(-0.79%)
Apr 06, 2023
8.313
8.417
8.285
8.398
261,274
+0.15(+1.83%)
Apr 05, 2023
8.294
8.342
8.228
8.247
240,245
-0.09(-1.02%)
Apr 04, 2023
8.540
8.540
8.271
8.332
364,798
-0.17(-2.00%)
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.