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
Kinross Gold Corporation
(NY:
KGC
)
8.130
+0.010 (+0.12%)
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 (%)
Mar 31, 2020
3.300
3.514
3.276
3.276
21,569,162
-0.08(-2.45%)
Mar 30, 2020
3.490
3.703
3.251
3.358
21,923,164
-0.12(-3.32%)
Mar 27, 2020
3.712
3.794
3.395
3.473
27,881,706
-0.35(-9.25%)
Mar 26, 2020
3.950
4.131
3.728
3.827
34,324,028
-0.01(-0.21%)
Mar 25, 2020
3.695
3.983
3.543
3.835
41,061,028
+0.09(+2.42%)
Mar 24, 2020
3.671
3.843
3.424
3.745
47,609,140
+0.49(+15.19%)
Mar 23, 2020
3.177
3.432
3.020
3.251
51,605,072
+0.28(+9.42%)
Mar 20, 2020
3.481
3.514
2.938
2.971
36,660,988
-0.27(-8.38%)
Mar 19, 2020
3.317
3.780
2.905
3.243
34,729,056
-0.10(-2.96%)
Mar 18, 2020
3.703
3.950
3.300
3.341
31,105,908
-0.58(-14.71%)
Mar 17, 2020
3.251
4.057
3.226
3.917
43,819,952
+0.63(+19.00%)
Mar 16, 2020
2.436
3.446
2.239
3.292
52,957,140
+0.44(+15.27%)
Mar 13, 2020
3.506
3.506
2.831
2.856
38,158,688
-0.49(-14.74%)
Mar 12, 2020
3.276
3.753
3.094
3.350
34,589,240
-0.61(-15.38%)
Mar 11, 2020
4.197
4.288
3.909
3.959
28,701,796
-0.33(-7.68%)
Mar 10, 2020
4.271
4.345
4.049
4.288
43,512,520
+0.02(+0.58%)
Mar 09, 2020
4.362
4.543
4.247
4.263
21,540,072
-0.32(-7.00%)
Mar 06, 2020
4.749
4.761
4.395
4.584
47,191,188
-0.13(-2.79%)
Mar 05, 2020
4.625
4.732
4.494
4.716
36,245,884
+0.16(+3.62%)
Mar 04, 2020
4.576
4.642
4.419
4.551
18,982,804
+0.02(+0.36%)
Mar 03, 2020
4.411
4.716
4.321
4.535
39,070,436
+0.18(+4.16%)
Mar 02, 2020
4.288
4.378
4.173
4.354
29,612,676
+0.22(+5.38%)
Feb 28, 2020
4.140
4.243
3.901
4.131
41,684,104
-0.26(-5.99%)
Feb 27, 2020
4.815
4.823
4.370
4.395
43,889,960
-0.35(-7.29%)
Feb 26, 2020
4.650
4.839
4.625
4.740
26,227,824
+0.05(+1.05%)
Feb 25, 2020
4.773
4.979
4.691
4.691
33,194,972
-0.20(-4.04%)
Feb 24, 2020
5.160
5.160
4.798
4.889
45,644,916
-0.02(-0.34%)
Feb 21, 2020
4.699
4.922
4.675
4.905
28,776,368
+0.30(+6.62%)
Feb 20, 2020
4.551
4.724
4.551
4.601
24,422,868
+0.02(+0.36%)
Feb 19, 2020
4.428
4.584
4.345
4.584
28,860,048
+0.21(+4.70%)
Feb 18, 2020
4.197
4.387
4.148
4.378
20,895,428
+0.22(+5.35%)
Feb 14, 2020
4.230
4.255
4.140
4.156
22,520,070
-0.07(-1.75%)
Feb 13, 2020
4.230
4.288
4.164
4.230
22,692,376
+0.12(+2.80%)
Feb 12, 2020
4.099
4.164
4.057
4.115
11,068,739
+0.01(+0.20%)
Feb 11, 2020
4.099
4.173
4.049
4.107
15,512,672
-0.01(-0.20%)
Feb 10, 2020
4.074
4.173
4.008
4.115
18,525,324
+0.06(+1.42%)
Feb 07, 2020
4.230
4.247
4.034
4.057
17,767,914
-0.13(-3.14%)
Feb 06, 2020
4.164
4.214
4.099
4.189
13,940,716
+0.08(+2.00%)
Feb 05, 2020
4.041
4.156
4.004
4.107
13,512,460
+0.06(+1.42%)
Feb 04, 2020
4.033
4.090
4.000
4.049
18,421,134
-0.07(-1.80%)
Feb 03, 2020
4.131
4.197
4.090
4.123
15,774,091
-0.05(-1.18%)
Jan 31, 2020
4.107
4.238
4.099
4.173
22,752,878
+0.06(+1.40%)
Jan 30, 2020
4.131
4.148
4.033
4.115
21,321,180
+0.00(+0.00%)
Jan 29, 2020
3.950
4.123
3.934
4.115
18,058,736
+0.16(+4.17%)
Jan 28, 2020
3.992
4.033
3.868
3.950
15,270,634
-0.09(-2.24%)
Jan 27, 2020
4.123
4.156
3.983
4.041
21,140,856
-0.01(-0.20%)
Jan 24, 2020
3.917
4.049
3.901
4.049
13,968,983
+0.14(+3.58%)
Jan 23, 2020
3.876
3.992
3.843
3.909
12,908,944
+0.03(+0.85%)
Jan 22, 2020
3.876
3.885
3.802
3.876
9,565,064
+0.02(+0.64%)
Jan 21, 2020
3.728
3.868
3.671
3.852
14,513,140
+0.15(+4.00%)
Jan 17, 2020
3.786
3.794
3.687
3.703
9,026,910
-0.07(-1.96%)
Jan 16, 2020
3.802
3.815
3.745
3.778
12,667,882
-0.03(-0.86%)
Jan 15, 2020
3.712
3.835
3.712
3.810
14,351,869
+0.13(+3.58%)
Jan 14, 2020
3.555
3.695
3.539
3.679
14,115,690
+0.10(+2.76%)
Jan 13, 2020
3.695
3.736
3.580
3.580
9,696,268
-0.15(-3.97%)
Jan 10, 2020
3.687
3.778
3.687
3.728
8,678,062
+0.06(+1.57%)
Jan 09, 2020
3.671
3.736
3.654
3.671
8,837,302
-0.05(-1.33%)
Jan 08, 2020
3.926
3.942
3.703
3.720
19,117,652
-0.20(-5.04%)
Jan 07, 2020
3.819
3.942
3.778
3.917
15,360,876
+0.09(+2.37%)
Jan 06, 2020
3.975
3.975
3.778
3.827
17,665,142
-0.05(-1.27%)
Jan 03, 2020
4.000
4.008
3.852
3.876
14,545,779
-0.04(-1.05%)
Jan 02, 2020
3.959
4.000
3.901
3.917
14,185,581
+0.02(+0.42%)
Dec 31, 2019
3.934
3.967
3.885
3.901
13,420,984
-0.02(-0.42%)
Dec 30, 2019
3.802
3.917
3.794
3.917
12,378,892
+0.12(+3.03%)
Dec 27, 2019
3.843
3.860
3.794
3.802
10,505,899
-0.04(-1.07%)
Dec 26, 2019
3.843
3.917
3.827
3.843
11,238,381
+0.04(+1.08%)
Dec 24, 2019
3.679
3.802
3.664
3.802
9,743,926
+0.14(+3.82%)
Dec 23, 2019
3.539
3.671
3.531
3.662
10,846,107
+0.16(+4.46%)
Dec 20, 2019
3.506
3.580
3.498
3.506
18,301,210
-0.04(-1.16%)
Dec 19, 2019
3.522
3.572
3.473
3.547
23,897,712
+0.02(+0.47%)
Dec 18, 2019
3.465
3.531
3.432
3.531
14,198,167
+0.07(+1.90%)
Dec 17, 2019
3.539
3.539
3.465
3.465
15,152,134
-0.06(-1.64%)
Dec 16, 2019
3.580
3.613
3.506
3.522
14,090,551
-0.05(-1.38%)
Dec 13, 2019
3.572
3.646
3.564
3.572
15,023,668
-0.02(-0.46%)
Dec 12, 2019
3.687
3.720
3.572
3.588
12,348,955
-0.05(-1.36%)
Dec 11, 2019
3.531
3.646
3.514
3.638
11,967,989
+0.12(+3.51%)
Dec 10, 2019
3.531
3.547
3.481
3.514
7,326,775
+0.02(+0.47%)
Dec 09, 2019
3.572
3.572
3.481
3.498
8,635,813
-0.02(-0.47%)
Dec 06, 2019
3.580
3.588
3.514
3.514
12,379,544
-0.14(-3.83%)
Dec 05, 2019
3.588
3.679
3.588
3.654
9,432,994
+0.06(+1.60%)
Dec 04, 2019
3.753
3.761
3.596
3.596
11,033,107
-0.15(-3.96%)
Dec 03, 2019
3.638
3.753
3.638
3.745
23,393,286
+0.15(+4.12%)
Dec 02, 2019
3.539
3.613
3.514
3.596
8,655,293
+0.03(+0.92%)
Nov 29, 2019
3.498
3.588
3.465
3.564
8,389,239
+0.07(+2.12%)
Nov 27, 2019
3.498
3.527
3.457
3.490
10,849,522
-0.04(-1.17%)
Nov 26, 2019
3.457
3.547
3.452
3.531
14,717,994
+0.08(+2.39%)
Nov 25, 2019
3.481
3.531
3.448
3.448
11,976,374
-0.05(-1.41%)
Nov 22, 2019
3.580
3.584
3.490
3.498
9,033,472
-0.04(-1.16%)
Nov 21, 2019
3.588
3.646
3.522
3.539
17,535,780
-0.07(-2.05%)
Nov 20, 2019
3.522
3.613
3.514
3.613
11,887,082
+0.10(+2.81%)
Nov 19, 2019
3.490
3.572
3.481
3.514
12,502,318
+0.00(+0.00%)
Nov 18, 2019
3.448
3.539
3.448
3.514
12,069,395
+0.05(+1.43%)
Nov 15, 2019
3.490
3.539
3.457
3.465
10,572,485
-0.05(-1.41%)
Nov 14, 2019
3.555
3.555
3.457
3.514
19,515,024
+0.00(+0.00%)
Nov 13, 2019
3.588
3.621
3.506
3.514
19,302,300
-0.02(-0.47%)
Nov 12, 2019
3.407
3.547
3.366
3.531
23,846,484
+0.13(+3.87%)
Nov 11, 2019
3.424
3.490
3.399
3.399
14,194,819
-0.03(-0.96%)
Nov 08, 2019
3.391
3.531
3.374
3.432
16,188,438
-0.06(-1.65%)
Nov 07, 2019
3.802
3.827
3.350
3.490
37,122,148
-0.47(-11.85%)
Nov 06, 2019
3.967
4.000
3.893
3.959
20,667,660
+0.02(+0.63%)
Nov 05, 2019
3.868
3.959
3.794
3.934
22,280,856
+0.00(+0.00%)
Nov 04, 2019
3.959
3.992
3.917
3.934
12,832,063
-0.05(-1.24%)
Nov 01, 2019
3.967
4.008
3.901
3.983
13,209,683
-0.01(-0.21%)
Oct 31, 2019
3.992
4.099
3.950
3.992
19,966,780
+0.04(+1.04%)
Oct 30, 2019
3.926
3.988
3.839
3.950
15,650,826
+0.02(+0.63%)
Oct 29, 2019
3.835
3.959
3.819
3.926
10,912,676
+0.06(+1.49%)
Oct 28, 2019
3.901
3.926
3.810
3.868
12,262,466
-0.10(-2.49%)
Oct 25, 2019
3.950
4.049
3.909
3.967
15,209,696
+0.07(+1.69%)
Oct 24, 2019
3.819
3.909
3.802
3.901
12,189,745
+0.11(+2.82%)
Oct 23, 2019
3.827
3.852
3.778
3.794
11,428,570
+0.01(+0.22%)
Oct 22, 2019
3.778
3.802
3.671
3.786
12,036,068
+0.06(+1.55%)
Oct 21, 2019
3.860
3.876
3.720
3.728
10,363,992
-0.11(-2.79%)
Oct 18, 2019
3.868
3.909
3.778
3.835
8,704,673
-0.02(-0.64%)
Oct 17, 2019
3.810
3.926
3.778
3.860
8,839,782
+0.05(+1.30%)
Oct 16, 2019
3.753
3.819
3.720
3.810
9,664,314
+0.10(+2.66%)
Oct 15, 2019
3.786
3.819
3.703
3.712
14,030,691
-0.12(-3.22%)
Oct 14, 2019
3.786
3.901
3.778
3.835
6,949,221
+0.05(+1.30%)
Oct 11, 2019
3.876
3.909
3.769
3.786
16,834,980
-0.12(-3.16%)
Oct 10, 2019
3.959
3.975
3.794
3.909
20,693,266
-0.04(-1.04%)
Oct 09, 2019
3.992
4.024
3.934
3.950
14,147,188
-0.07(-1.64%)
Oct 08, 2019
4.041
4.057
3.975
4.016
18,526,340
+0.06(+1.46%)
Oct 07, 2019
3.983
4.041
3.950
3.959
8,511,183
-0.05(-1.23%)
Oct 04, 2019
3.950
4.041
3.934
4.008
10,737,128
+0.07(+1.67%)
Oct 03, 2019
3.975
4.115
3.942
3.942
22,262,460
-0.05(-1.24%)
Oct 02, 2019
3.967
4.016
3.901
3.992
17,907,680
+0.10(+2.54%)
Oct 01, 2019
3.761
3.959
3.712
3.893
21,112,834
+0.11(+2.83%)
Sep 30, 2019
3.860
3.926
3.745
3.786
22,478,272
-0.16(-4.17%)
Sep 27, 2019
4.066
4.066
3.926
3.950
20,304,260
-0.24(-5.70%)
Sep 26, 2019
4.255
4.288
4.173
4.189
17,167,882
-0.05(-1.17%)
Sep 25, 2019
4.444
4.502
4.214
4.238
20,764,496
-0.23(-5.16%)
Sep 24, 2019
4.345
4.494
4.329
4.469
15,063,739
+0.07(+1.69%)
Sep 23, 2019
4.304
4.403
4.296
4.395
18,555,596
+0.13(+3.09%)
Sep 20, 2019
4.140
4.280
4.107
4.263
23,664,792
+0.12(+2.78%)
Sep 19, 2019
4.173
4.201
4.115
4.148
15,798,860
+0.02(+0.40%)
Sep 18, 2019
4.280
4.321
4.033
4.131
27,420,160
-0.13(-3.09%)
Sep 17, 2019
4.066
4.271
4.057
4.263
22,048,794
+0.21(+5.28%)
Sep 16, 2019
3.975
4.090
3.917
4.049
31,179,008
+0.16(+4.24%)
Sep 13, 2019
3.917
3.987
3.843
3.885
26,300,654
-0.01(-0.21%)
Sep 12, 2019
4.107
4.189
3.893
3.893
22,304,098
-0.08(-2.07%)
Sep 11, 2019
3.975
4.107
3.934
3.975
19,442,614
+0.02(+0.62%)
Sep 10, 2019
3.909
4.049
3.868
3.950
20,721,148
-0.01(-0.21%)
Sep 09, 2019
4.074
4.107
3.901
3.959
18,502,740
-0.12(-2.83%)
Sep 06, 2019
4.197
4.271
4.074
4.074
22,737,326
-0.11(-2.56%)
Sep 05, 2019
4.255
4.296
4.082
4.181
30,062,398
-0.15(-3.42%)
Sep 04, 2019
4.280
4.374
4.238
4.329
12,206,658
+0.06(+1.35%)
Sep 03, 2019
4.189
4.378
4.164
4.271
25,443,972
+0.18(+4.43%)
Aug 30, 2019
4.082
4.173
4.041
4.090
13,351,725
-0.02(-0.40%)
Aug 29, 2019
4.214
4.255
4.033
4.107
21,254,430
-0.13(-3.11%)
Aug 28, 2019
4.247
4.308
4.164
4.238
16,435,321
+0.00(+0.00%)
Aug 27, 2019
4.099
4.288
4.091
4.238
17,889,314
+0.13(+3.21%)
Aug 26, 2019
4.164
4.189
4.082
4.107
11,433,740
-0.03(-0.80%)
Aug 23, 2019
3.876
4.148
3.848
4.140
22,337,202
+0.29(+7.48%)
Aug 22, 2019
3.835
3.909
3.819
3.852
11,800,791
-0.02(-0.43%)
Aug 21, 2019
3.909
3.930
3.839
3.868
15,353,762
-0.06(-1.47%)
Aug 20, 2019
3.876
3.959
3.827
3.926
11,862,202
+0.07(+1.71%)
Aug 19, 2019
3.852
3.926
3.769
3.860
18,440,522
-0.07(-1.88%)
Aug 16, 2019
3.975
4.033
3.901
3.934
15,745,908
-0.11(-2.65%)
Aug 15, 2019
3.901
4.066
3.860
4.041
22,801,734
+0.06(+1.45%)
Aug 14, 2019
4.066
4.123
3.979
3.983
21,476,758
-0.02(-0.41%)
Aug 13, 2019
4.173
4.173
3.893
4.000
27,431,114
-0.09(-2.21%)
Aug 12, 2019
4.214
4.247
4.074
4.090
19,723,354
-0.07(-1.58%)
Aug 09, 2019
4.205
4.255
4.140
4.156
16,846,766
-0.07(-1.75%)
Aug 08, 2019
4.115
4.247
4.041
4.230
27,436,910
+0.07(+1.58%)
Aug 07, 2019
4.107
4.238
4.090
4.164
34,117,020
+0.19(+4.76%)
Aug 06, 2019
3.860
3.983
3.827
3.975
25,092,422
+0.04(+1.05%)
Aug 05, 2019
3.876
4.024
3.868
3.934
23,863,728
+0.17(+4.60%)
Aug 02, 2019
3.646
3.810
3.613
3.761
26,426,170
+0.08(+2.24%)
Aug 01, 2019
3.284
3.687
3.243
3.679
47,808,436
+0.37(+11.19%)
Jul 31, 2019
3.514
3.531
3.292
3.308
25,773,170
-0.21(-5.85%)
Jul 30, 2019
3.506
3.531
3.465
3.514
12,869,365
+0.01(+0.23%)
Jul 29, 2019
3.506
3.522
3.415
3.506
23,365,442
+0.02(+0.47%)
Jul 26, 2019
3.473
3.514
3.424
3.490
8,124,474
+0.06(+1.68%)
Jul 25, 2019
3.498
3.514
3.415
3.432
13,586,012
-0.07(-2.11%)
Jul 24, 2019
3.465
3.540
3.440
3.506
13,546,355
+0.05(+1.43%)
Jul 23, 2019
3.481
3.547
3.399
3.457
15,408,232
-0.03(-0.94%)
Jul 22, 2019
3.555
3.584
3.481
3.490
14,240,439
-0.06(-1.62%)
Jul 19, 2019
3.522
3.605
3.448
3.547
15,420,997
+0.00(+0.00%)
Jul 18, 2019
3.407
3.580
3.358
3.547
18,884,986
+0.13(+3.86%)
Jul 17, 2019
3.300
3.420
3.284
3.415
12,442,778
+0.12(+3.49%)
Jul 16, 2019
3.317
3.354
3.284
3.300
8,021,176
-0.02(-0.50%)
Jul 15, 2019
3.333
3.358
3.284
3.317
8,268,360
-0.02(-0.49%)
Jul 12, 2019
3.325
3.350
3.284
3.333
9,533,839
+0.02(+0.75%)
Jul 11, 2019
3.391
3.399
3.259
3.308
13,549,149
-0.08(-2.43%)
Jul 10, 2019
3.276
3.399
3.218
3.391
17,821,472
+0.16(+5.10%)
Jul 09, 2019
3.144
3.234
3.127
3.226
11,675,165
+0.07(+2.35%)
Jul 08, 2019
3.160
3.201
3.119
3.152
10,289,155
+0.00(+0.00%)
Jul 05, 2019
3.078
3.173
3.053
3.152
13,557,925
-0.05(-1.54%)
Jul 03, 2019
3.177
3.210
3.127
3.201
11,167,872
+0.06(+1.83%)
Jul 02, 2019
3.062
3.160
3.041
3.144
18,386,618
+0.14(+4.66%)
Jul 01, 2019
3.078
3.086
2.996
3.004
16,051,463
-0.19(-5.93%)
Jun 28, 2019
3.177
3.234
3.144
3.193
11,066,778
+0.02(+0.52%)
Jun 27, 2019
3.127
3.197
3.089
3.177
11,846,525
+0.02(+0.52%)
Jun 26, 2019
3.127
3.251
3.103
3.160
16,429,806
-0.05(-1.54%)
Jun 25, 2019
3.276
3.300
3.136
3.210
26,464,124
-0.04(-1.27%)
Jun 24, 2019
3.177
3.259
3.152
3.251
22,211,996
+0.13(+4.22%)
Jun 21, 2019
3.127
3.164
3.037
3.119
44,909,032
-0.02(-0.79%)
Jun 20, 2019
3.119
3.234
3.094
3.144
22,881,728
+0.14(+4.66%)
Jun 19, 2019
2.930
3.012
2.893
3.004
18,304,170
+0.04(+1.39%)
Jun 18, 2019
2.938
3.004
2.889
2.963
16,296,864
+0.08(+2.86%)
Jun 17, 2019
2.897
2.926
2.806
2.880
14,449,212
-0.03(-1.13%)
Jun 14, 2019
2.971
3.045
2.872
2.913
14,528,039
-0.02(-0.84%)
Jun 13, 2019
2.872
2.963
2.864
2.938
9,135,427
+0.07(+2.29%)
Jun 12, 2019
2.864
2.913
2.848
2.872
9,106,041
+0.04(+1.45%)
Jun 11, 2019
2.823
2.848
2.782
2.831
8,877,016
+0.01(+0.29%)
Jun 10, 2019
2.806
2.839
2.765
2.823
10,668,019
-0.02(-0.87%)
Jun 07, 2019
2.922
2.930
2.848
2.848
10,819,024
-0.04(-1.42%)
Jun 06, 2019
2.889
2.938
2.864
2.889
8,875,908
+0.01(+0.29%)
Jun 05, 2019
2.955
3.053
2.864
2.880
14,360,359
-0.04(-1.41%)
Jun 04, 2019
2.872
2.930
2.864
2.922
16,880,124
-0.01(-0.28%)
Jun 03, 2019
2.741
2.938
2.732
2.930
17,154,706
+0.24(+8.87%)
May 31, 2019
2.650
2.724
2.650
2.691
9,010,993
+0.07(+2.51%)
May 30, 2019
2.584
2.642
2.551
2.625
7,672,168
+0.00(+0.00%)
May 29, 2019
2.658
2.667
2.609
2.625
6,721,914
-0.02(-0.62%)
May 28, 2019
2.576
2.642
2.560
2.642
8,351,304
+0.06(+2.23%)
May 24, 2019
2.576
2.617
2.560
2.584
6,023,246
+0.02(+0.64%)
May 23, 2019
2.576
2.642
2.568
2.568
6,788,986
+0.02(+0.65%)
May 22, 2019
2.584
2.584
2.543
2.551
4,362,817
-0.03(-1.27%)
May 21, 2019
2.592
2.592
2.551
2.584
6,796,665
-0.02(-0.63%)
May 20, 2019
2.584
2.642
2.568
2.601
6,143,892
+0.00(+0.00%)
May 17, 2019
2.551
2.609
2.518
2.601
8,628,973
+0.02(+0.96%)
May 16, 2019
2.592
2.601
2.539
2.576
11,406,580
-0.03(-1.26%)
May 15, 2019
2.576
2.625
2.574
2.609
7,586,906
+0.03(+1.28%)
May 14, 2019
2.584
2.609
2.527
2.576
6,116,692
-0.02(-0.95%)
May 13, 2019
2.543
2.617
2.518
2.601
11,232,053
+0.09(+3.61%)
May 10, 2019
2.543
2.547
2.502
2.510
8,729,703
-0.02(-0.97%)
May 09, 2019
2.551
2.601
2.535
2.535
9,769,918
-0.02(-0.96%)
May 08, 2019
2.601
2.716
2.518
2.560
24,022,230
+0.04(+1.63%)
May 07, 2019
2.518
2.551
2.485
2.518
15,525,991
-0.01(-0.33%)
May 06, 2019
2.510
2.565
2.502
2.527
6,267,613
+0.00(+0.00%)
May 03, 2019
2.535
2.576
2.510
2.527
9,114,396
+0.02(+0.66%)
May 02, 2019
2.527
2.541
2.469
2.510
10,409,833
-0.01(-0.33%)
May 01, 2019
2.617
2.617
2.502
2.518
17,017,066
-0.10(-3.77%)
Apr 30, 2019
2.642
2.683
2.617
2.617
15,824,726
-0.02(-0.63%)
Apr 29, 2019
2.675
2.691
2.625
2.634
8,412,798
-0.07(-2.74%)
Apr 26, 2019
2.642
2.724
2.642
2.708
11,689,746
+0.08(+3.13%)
Apr 25, 2019
2.675
2.691
2.592
2.625
12,609,916
-0.04(-1.54%)
Apr 24, 2019
2.617
2.691
2.592
2.667
12,016,875
+0.07(+2.86%)
Apr 23, 2019
2.551
2.658
2.551
2.592
10,530,165
-0.02(-0.63%)
Apr 22, 2019
2.658
2.675
2.592
2.609
8,599,925
-0.05(-1.86%)
Apr 18, 2019
2.749
2.765
2.642
2.658
12,289,143
-0.11(-3.87%)
Apr 17, 2019
2.848
2.864
2.741
2.765
11,027,559
-0.08(-2.89%)
Apr 16, 2019
2.806
2.864
2.798
2.848
8,174,366
-0.03(-1.14%)
Apr 15, 2019
2.823
2.897
2.810
2.880
7,968,144
+0.02(+0.86%)
Apr 12, 2019
2.880
2.897
2.839
2.856
9,650,851
+0.00(+0.00%)
Apr 11, 2019
2.839
2.929
2.831
2.856
10,425,745
-0.04(-1.42%)
Apr 10, 2019
2.938
2.979
2.897
2.897
7,121,427
-0.07(-2.22%)
Apr 09, 2019
2.946
2.963
2.913
2.963
6,778,185
+0.04(+1.41%)
Apr 08, 2019
2.922
2.946
2.889
2.922
9,961,078
+0.04(+1.43%)
Apr 05, 2019
2.864
2.897
2.823
2.880
10,288,522
+0.02(+0.86%)
Apr 04, 2019
2.741
2.872
2.716
2.856
9,133,272
+0.07(+2.36%)
Apr 03, 2019
2.765
2.827
2.741
2.790
13,763,230
+0.02(+0.89%)
Apr 02, 2019
2.757
2.798
2.741
2.765
9,276,841
+0.02(+0.60%)
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.