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
(NY:
HKD
)
3.750
+0.120 (+3.31%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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
3.390
3.495
3.350
3.390
439,369
-0.01(-0.29%)
Mar 27, 2024
3.480
3.480
3.380
3.400
233,124
-0.04(-1.16%)
Mar 26, 2024
3.540
3.540
3.410
3.440
215,903
-0.07(-1.99%)
Mar 25, 2024
3.520
3.550
3.465
3.510
203,351
+0.02(+0.57%)
Mar 22, 2024
3.700
3.720
3.490
3.490
241,729
-0.27(-7.18%)
Mar 21, 2024
3.540
3.950
3.530
3.760
768,018
+0.21(+5.92%)
Mar 20, 2024
3.450
3.550
3.440
3.550
140,277
+0.09(+2.60%)
Mar 19, 2024
3.500
3.500
3.420
3.460
223,976
-0.04(-1.14%)
Mar 18, 2024
3.590
3.590
3.450
3.500
171,806
-0.06(-1.69%)
Mar 15, 2024
3.530
3.576
3.490
3.560
175,942
+0.03(+0.85%)
Mar 14, 2024
3.730
3.730
3.350
3.530
572,367
-0.18(-4.85%)
Mar 13, 2024
3.680
3.850
3.612
3.710
552,759
+0.08(+2.20%)
Mar 12, 2024
3.670
3.710
3.620
3.630
233,179
-0.06(-1.63%)
Mar 11, 2024
3.660
3.750
3.630
3.690
250,131
+0.02(+0.54%)
Mar 08, 2024
3.730
3.750
3.650
3.670
192,698
-0.01(-0.27%)
Mar 07, 2024
3.740
3.740
3.640
3.680
371,343
-0.06(-1.60%)
Mar 06, 2024
3.730
3.770
3.660
3.740
353,891
+0.04(+1.08%)
Mar 05, 2024
3.720
3.780
3.640
3.700
437,373
-0.02(-0.54%)
Mar 04, 2024
3.850
3.860
3.680
3.720
336,529
-0.16(-4.12%)
Mar 01, 2024
3.910
3.940
3.810
3.880
198,953
-0.09(-2.27%)
Feb 29, 2024
3.860
4.090
3.810
3.970
519,388
+0.17(+4.47%)
Feb 28, 2024
3.870
3.890
3.800
3.800
178,905
-0.09(-2.31%)
Feb 27, 2024
3.810
3.930
3.800
3.890
291,966
+0.05(+1.30%)
Feb 26, 2024
3.850
3.870
3.770
3.840
205,481
+0.04(+1.05%)
Feb 23, 2024
3.760
3.870
3.750
3.800
370,977
+0.03(+0.80%)
Feb 22, 2024
3.820
3.875
3.750
3.770
245,789
-0.12(-3.08%)
Feb 21, 2024
3.770
3.911
3.730
3.890
366,932
+0.11(+2.91%)
Feb 20, 2024
3.930
3.960
3.732
3.780
501,665
-0.12(-3.08%)
Feb 16, 2024
4.010
4.080
3.850
3.900
597,474
-0.07(-1.76%)
Feb 15, 2024
3.960
4.050
3.940
3.970
379,250
+0.01(+0.25%)
Feb 14, 2024
4.050
4.070
3.900
3.960
696,728
+0.14(+3.66%)
Feb 13, 2024
4.000
4.040
3.800
3.820
580,489
-0.25(-6.14%)
Feb 12, 2024
4.110
4.230
4.010
4.070
626,338
-0.19(-4.46%)
Feb 09, 2024
4.400
4.470
4.050
4.260
1,213,877
+0.14(+3.40%)
Feb 08, 2024
4.200
4.400
4.050
4.120
1,149,026
+0.02(+0.49%)
Feb 07, 2024
4.050
4.150
3.980
4.100
342,631
+0.00(+0.00%)
Feb 06, 2024
3.900
4.393
3.900
4.100
566,317
+0.20(+5.13%)
Feb 05, 2024
4.000
4.000
3.900
3.900
225,599
-0.07(-1.76%)
Feb 02, 2024
3.910
3.970
3.850
3.970
272,799
-0.01(-0.25%)
Feb 01, 2024
3.990
4.170
3.920
3.980
220,883
-0.03(-0.75%)
Jan 31, 2024
3.780
4.100
3.760
4.010
662,533
+0.28(+7.51%)
Jan 30, 2024
3.700
3.800
3.690
3.730
236,573
-0.01(-0.27%)
Jan 29, 2024
3.920
3.920
3.700
3.740
436,369
-0.14(-3.61%)
Jan 26, 2024
4.020
4.040
3.770
3.880
518,099
-0.14(-3.48%)
Jan 25, 2024
4.400
4.400
4.010
4.020
1,474,870
+0.01(+0.25%)
Jan 24, 2024
4.030
4.060
4.010
4.010
316,196
+0.01(+0.25%)
Jan 23, 2024
4.100
4.130
4.000
4.000
336,203
-0.02(-0.50%)
Jan 22, 2024
4.010
4.080
4.005
4.020
361,189
+0.01(+0.25%)
Jan 19, 2024
4.010
4.040
4.009
4.010
302,743
-0.01(-0.25%)
Jan 18, 2024
4.010
4.050
4.000
4.020
223,242
-0.03(-0.74%)
Jan 17, 2024
4.010
4.050
4.000
4.050
349,163
+0.03(+0.75%)
Jan 16, 2024
4.020
4.050
4.000
4.020
291,099
-0.01(-0.25%)
Jan 12, 2024
4.030
4.090
3.980
4.030
265,498
-0.01(-0.25%)
Jan 11, 2024
4.100
4.100
4.000
4.040
222,199
+0.01(+0.25%)
Jan 10, 2024
4.020
4.080
3.980
4.030
215,164
+0.02(+0.50%)
Jan 09, 2024
4.120
4.120
4.000
4.010
231,896
-0.11(-2.67%)
Jan 08, 2024
4.050
4.130
4.030
4.120
152,084
+0.04(+0.98%)
Jan 05, 2024
4.170
4.170
4.030
4.080
266,388
-0.03(-0.73%)
Jan 04, 2024
4.240
4.480
4.090
4.110
662,967
-0.01(-0.24%)
Jan 03, 2024
4.250
4.250
4.090
4.120
161,721
-0.07(-1.67%)
Jan 02, 2024
4.150
4.320
4.100
4.190
273,308
+0.02(+0.48%)
Dec 29, 2023
4.310
4.310
4.080
4.170
531,605
-0.07(-1.65%)
Dec 28, 2023
4.290
4.500
4.200
4.240
402,920
-0.07(-1.62%)
Dec 27, 2023
4.220
4.350
4.190
4.310
220,514
+0.03(+0.70%)
Dec 26, 2023
4.210
4.280
4.170
4.280
197,231
+0.06(+1.42%)
Dec 22, 2023
4.270
4.440
4.220
4.220
216,579
-0.10(-2.31%)
Dec 21, 2023
4.250
4.320
4.160
4.320
192,932
+0.08(+1.89%)
Dec 20, 2023
4.360
4.449
4.200
4.240
176,936
-0.15(-3.42%)
Dec 19, 2023
4.330
4.480
4.280
4.390
190,138
+0.13(+3.05%)
Dec 18, 2023
4.310
4.410
4.200
4.260
170,599
+0.00(+0.00%)
Dec 15, 2023
4.470
4.540
4.260
4.260
256,881
-0.21(-4.70%)
Dec 14, 2023
4.280
4.580
4.280
4.470
408,650
+0.23(+5.42%)
Dec 13, 2023
4.190
4.360
4.140
4.240
200,427
+0.04(+0.95%)
Dec 12, 2023
4.220
4.270
4.130
4.200
153,160
-0.08(-1.87%)
Dec 11, 2023
4.340
4.370
4.219
4.280
184,385
-0.09(-2.06%)
Dec 08, 2023
4.440
4.500
4.180
4.370
194,776
-0.07(-1.58%)
Dec 07, 2023
4.550
4.700
4.374
4.440
209,560
-0.10(-2.20%)
Dec 06, 2023
4.410
4.560
4.390
4.540
199,783
+0.18(+4.13%)
Dec 05, 2023
4.620
4.640
4.290
4.360
251,343
-0.14(-3.11%)
Dec 04, 2023
4.620
4.700
4.390
4.500
370,497
-0.16(-3.43%)
Dec 01, 2023
4.440
4.728
4.320
4.660
405,230
+0.19(+4.25%)
Nov 30, 2023
4.600
4.740
4.430
4.470
471,024
-0.12(-2.61%)
Nov 29, 2023
4.930
5.100
4.520
4.590
1,006,396
-0.42(-8.38%)
Nov 28, 2023
5.420
5.850
4.920
5.010
1,917,900
-0.48(-8.74%)
Nov 27, 2023
4.910
6.180
4.740
5.490
6,518,827
+0.57(+11.59%)
Nov 24, 2023
3.940
5.750
3.880
4.920
7,107,285
+0.94(+23.62%)
Nov 22, 2023
3.990
4.000
3.930
3.980
114,409
+0.00(+0.00%)
Nov 21, 2023
3.990
3.990
3.890
3.980
226,436
+0.01(+0.25%)
Nov 20, 2023
3.970
4.039
3.860
3.970
295,723
-0.01(-0.25%)
Nov 17, 2023
4.030
4.060
3.920
3.980
214,653
-0.06(-1.49%)
Nov 16, 2023
4.290
4.290
3.990
4.040
305,294
-0.21(-4.94%)
Nov 15, 2023
4.140
4.420
4.070
4.250
600,886
+0.13(+3.16%)
Nov 14, 2023
4.180
4.250
3.931
4.120
410,762
+0.02(+0.49%)
Nov 13, 2023
3.780
4.180
3.730
4.100
710,118
+0.36(+9.63%)
Nov 10, 2023
3.740
3.800
3.670
3.740
210,773
-0.06(-1.58%)
Nov 09, 2023
3.890
3.930
3.750
3.800
366,446
-0.15(-3.80%)
Nov 08, 2023
4.020
4.170
3.840
3.950
641,402
-0.10(-2.47%)
Nov 07, 2023
3.990
4.080
3.910
4.050
279,150
+0.05(+1.25%)
Nov 06, 2023
4.090
4.110
3.970
4.000
385,605
-0.04(-0.99%)
Nov 03, 2023
4.070
4.100
4.000
4.040
462,653
-0.01(-0.25%)
Nov 02, 2023
4.070
4.080
3.980
4.050
367,915
-0.01(-0.25%)
Nov 01, 2023
4.120
4.129
3.940
4.060
314,636
-0.03(-0.73%)
Oct 31, 2023
4.060
4.140
3.980
4.090
290,504
+0.05(+1.24%)
Oct 30, 2023
4.240
4.240
3.970
4.040
471,704
-0.15(-3.58%)
Oct 27, 2023
4.350
4.360
4.170
4.190
270,793
-0.11(-2.56%)
Oct 26, 2023
4.210
4.450
4.170
4.300
579,909
+0.09(+2.14%)
Oct 25, 2023
4.450
4.450
4.180
4.210
628,608
-0.17(-3.88%)
Oct 24, 2023
4.560
4.790
4.320
4.380
823,926
-0.15(-3.31%)
Oct 23, 2023
4.710
4.732
4.510
4.530
403,770
-0.07(-1.52%)
Oct 20, 2023
5.440
5.440
4.540
4.600
2,288,315
-0.85(-15.60%)
Oct 19, 2023
5.500
5.510
5.450
5.450
617,686
-0.06(-1.09%)
Oct 18, 2023
5.500
5.520
5.500
5.510
274,600
+0.00(+0.00%)
Oct 17, 2023
5.500
5.530
5.500
5.510
251,333
+0.00(+0.00%)
Oct 16, 2023
5.510
5.560
5.500
5.510
311,930
+0.00(+0.00%)
Oct 13, 2023
5.500
5.510
5.500
5.510
272,510
+0.00(+0.00%)
Oct 12, 2023
5.500
5.520
5.490
5.510
546,058
-0.01(-0.18%)
Oct 11, 2023
5.520
5.560
5.500
5.520
367,205
+0.00(+0.00%)
Oct 10, 2023
5.500
5.558
5.500
5.520
355,610
+0.01(+0.18%)
Oct 09, 2023
5.500
5.540
5.500
5.510
294,292
-0.04(-0.72%)
Oct 06, 2023
5.500
5.570
5.500
5.550
405,588
+0.04(+0.73%)
Oct 05, 2023
5.510
5.540
5.500
5.510
153,566
+0.00(+0.00%)
Oct 04, 2023
5.510
5.530
5.500
5.510
274,834
+0.00(+0.00%)
Oct 03, 2023
5.500
5.517
5.500
5.510
267,963
-0.01(-0.18%)
Oct 02, 2023
5.500
5.540
5.500
5.520
336,083
+0.01(+0.18%)
Sep 29, 2023
5.510
5.570
5.500
5.510
341,713
-0.01(-0.18%)
Sep 28, 2023
5.510
5.560
5.500
5.520
305,551
-0.02(-0.36%)
Sep 27, 2023
5.510
5.590
5.500
5.540
366,480
+0.03(+0.54%)
Sep 26, 2023
5.500
5.530
5.480
5.510
539,434
+0.01(+0.18%)
Sep 25, 2023
5.510
5.510
5.500
5.500
953,071
-0.01(-0.18%)
Sep 22, 2023
5.850
5.880
5.500
5.510
1,333,033
+0.03(+0.55%)
Sep 21, 2023
5.500
5.540
5.480
5.480
777,755
-0.02(-0.36%)
Sep 20, 2023
5.510
5.560
5.500
5.500
409,614
+0.00(+0.00%)
Sep 19, 2023
5.500
5.540
5.490
5.500
327,194
+0.00(+0.00%)
Sep 18, 2023
5.510
5.550
5.500
5.500
384,373
-0.01(-0.18%)
Sep 15, 2023
5.520
5.555
5.490
5.510
802,156
+0.01(+0.18%)
Sep 14, 2023
5.510
5.580
5.500
5.500
936,176
-0.02(-0.36%)
Sep 13, 2023
5.500
5.930
5.410
5.520
2,838,147
+0.01(+0.18%)
Sep 12, 2023
5.500
5.570
5.500
5.510
405,151
+0.01(+0.18%)
Sep 11, 2023
5.510
5.680
5.380
5.500
922,870
+0.01(+0.18%)
Sep 08, 2023
5.500
5.580
5.430
5.490
987,184
-0.02(-0.36%)
Sep 07, 2023
5.500
5.740
5.460
5.510
917,261
+0.00(+0.00%)
Sep 06, 2023
5.500
5.606
5.440
5.510
630,357
-0.04(-0.72%)
Sep 05, 2023
5.560
5.635
5.500
5.550
409,349
-0.02(-0.36%)
Sep 01, 2023
5.550
5.734
5.500
5.570
472,700
-0.03(-0.54%)
Aug 31, 2023
5.990
6.040
5.520
5.600
1,750,325
-0.44(-7.28%)
Aug 30, 2023
6.020
6.090
6.000
6.040
896,274
+0.02(+0.33%)
Aug 29, 2023
6.100
6.170
6.010
6.020
1,561,730
-0.12(-1.95%)
Aug 28, 2023
6.200
6.350
6.080
6.140
2,208,869
-0.05(-0.81%)
Aug 25, 2023
6.100
6.350
6.040
6.190
1,984,310
+0.00(+0.00%)
Aug 24, 2023
6.230
6.410
6.040
6.190
3,221,819
+0.05(+0.81%)
Aug 23, 2023
6.580
6.890
6.070
6.140
6,566,530
-0.23(-3.61%)
Aug 22, 2023
5.750
8.420
5.210
6.370
40,018,920
+1.37(+27.40%)
Aug 21, 2023
5.090
5.150
4.920
5.000
483,722
-0.24(-4.58%)
Aug 18, 2023
5.330
5.390
4.800
5.240
1,692,257
-0.27(-4.90%)
Aug 17, 2023
5.840
5.840
5.450
5.510
695,634
-0.20(-3.50%)
Aug 16, 2023
6.590
6.600
5.610
5.710
2,509,498
-0.19(-3.22%)
Aug 15, 2023
6.240
6.320
5.860
5.900
1,566,144
-0.35(-5.60%)
Aug 14, 2023
6.610
6.640
6.125
6.250
1,879,908
-0.37(-5.59%)
Aug 11, 2023
6.620
6.660
6.620
6.620
540,999
+0.00(+0.00%)
Aug 10, 2023
6.600
6.710
6.600
6.620
796,854
+0.01(+0.15%)
Aug 09, 2023
6.610
6.640
6.600
6.610
404,568
+0.01(+0.15%)
Aug 08, 2023
6.600
6.630
6.600
6.600
745,827
+0.00(+0.00%)
Aug 07, 2023
6.610
6.635
6.590
6.600
647,817
+0.01(+0.15%)
Aug 04, 2023
6.610
6.640
6.590
6.590
648,117
-0.04(-0.60%)
Aug 03, 2023
6.600
6.650
6.600
6.630
743,429
+0.02(+0.30%)
Aug 02, 2023
6.600
6.625
6.600
6.610
767,742
-0.02(-0.30%)
Aug 01, 2023
6.610
6.680
6.580
6.630
505,601
+0.01(+0.15%)
Jul 31, 2023
6.650
6.780
6.620
6.620
738,789
+0.02(+0.30%)
Jul 28, 2023
6.640
6.910
6.600
6.600
1,559,446
+0.01(+0.15%)
Jul 27, 2023
6.610
6.650
6.590
6.590
734,417
-0.01(-0.15%)
Jul 26, 2023
6.610
6.652
6.600
6.600
654,041
+0.00(+0.00%)
Jul 25, 2023
6.630
6.730
6.600
6.600
514,982
-0.03(-0.45%)
Jul 24, 2023
6.610
6.690
6.600
6.630
795,784
+0.00(+0.00%)
Jul 21, 2023
6.630
6.700
6.600
6.630
835,721
+0.03(+0.45%)
Jul 20, 2023
6.620
6.720
6.600
6.600
817,606
-0.03(-0.45%)
Jul 19, 2023
6.640
7.180
6.545
6.630
1,806,105
+0.02(+0.30%)
Jul 18, 2023
6.670
6.740
6.600
6.610
441,179
-0.05(-0.75%)
Jul 17, 2023
6.650
6.760
6.640
6.660
520,549
-0.05(-0.75%)
Jul 14, 2023
7.000
7.120
6.630
6.710
755,169
-0.28(-4.01%)
Jul 13, 2023
6.670
7.080
6.660
6.990
1,313,544
+0.29(+4.33%)
Jul 12, 2023
6.980
7.000
6.600
6.700
1,263,246
-0.22(-3.18%)
Jul 11, 2023
7.070
7.220
6.760
6.920
2,156,311
+0.04(+0.58%)
Jul 10, 2023
6.660
7.440
6.450
6.880
4,403,512
+0.40(+6.17%)
Jul 07, 2023
6.690
6.750
6.470
6.480
1,870,452
+0.02(+0.31%)
Jul 06, 2023
6.500
6.510
6.450
6.460
803,600
-0.02(-0.31%)
Jul 05, 2023
6.550
6.550
6.460
6.480
487,672
-0.09(-1.37%)
Jul 03, 2023
6.530
6.590
6.450
6.570
395,300
+0.12(+1.86%)
Jun 30, 2023
6.450
6.590
6.450
6.450
579,561
+0.00(+0.00%)
Jun 29, 2023
6.460
6.900
6.440
6.450
1,754,806
+0.03(+0.47%)
Jun 28, 2023
6.550
6.550
6.359
6.420
477,652
-0.18(-2.73%)
Jun 27, 2023
6.150
6.650
6.140
6.600
888,874
+0.48(+7.84%)
Jun 26, 2023
6.470
6.560
6.100
6.120
1,869,597
-0.39(-5.99%)
Jun 23, 2023
6.520
6.550
6.500
6.510
599,697
-0.02(-0.31%)
Jun 22, 2023
6.530
6.560
6.505
6.530
342,859
+0.01(+0.15%)
Jun 21, 2023
6.580
6.590
6.510
6.520
744,616
-0.03(-0.46%)
Jun 20, 2023
6.550
6.600
6.520
6.550
439,938
+0.01(+0.15%)
Jun 16, 2023
6.600
6.760
6.540
6.540
1,140,714
-0.06(-0.91%)
Jun 15, 2023
6.530
6.690
6.530
6.600
883,435
+0.06(+0.92%)
Jun 14, 2023
6.640
6.670
6.520
6.540
828,367
-0.06(-0.91%)
Jun 13, 2023
6.590
6.710
6.560
6.600
1,084,954
+0.04(+0.61%)
Jun 12, 2023
6.580
6.660
6.550
6.560
612,470
+0.00(+0.00%)
Jun 09, 2023
6.590
7.230
6.550
6.560
3,022,940
-0.04(-0.61%)
Jun 08, 2023
6.570
6.660
6.520
6.600
815,554
+0.08(+1.23%)
Jun 07, 2023
6.600
6.620
6.500
6.520
799,441
-0.07(-1.06%)
Jun 06, 2023
6.690
6.730
6.550
6.590
977,964
-0.11(-1.64%)
Jun 05, 2023
6.670
6.850
6.595
6.700
989,964
-0.03(-0.45%)
Jun 02, 2023
6.520
7.880
6.520
6.730
8,589,089
+0.18(+2.75%)
Jun 01, 2023
6.520
6.590
6.510
6.550
433,565
+0.00(+0.00%)
May 31, 2023
6.540
6.640
6.510
6.550
471,048
-0.03(-0.46%)
May 30, 2023
6.600
6.654
6.500
6.580
908,343
+0.01(+0.15%)
May 26, 2023
6.500
6.570
6.500
6.570
594,446
+0.07(+1.08%)
May 25, 2023
6.560
6.560
6.490
6.500
708,926
-0.05(-0.76%)
May 24, 2023
6.510
6.610
6.500
6.550
417,658
+0.02(+0.31%)
May 23, 2023
6.530
6.580
6.500
6.530
435,056
-0.04(-0.61%)
May 22, 2023
6.510
6.650
6.500
6.570
675,834
+0.06(+0.92%)
May 19, 2023
6.520
6.570
6.510
6.510
493,752
-0.02(-0.31%)
May 18, 2023
6.520
6.570
6.500
6.530
576,510
+0.02(+0.31%)
May 17, 2023
6.510
6.650
6.500
6.510
596,950
+0.01(+0.15%)
May 16, 2023
6.550
6.590
6.500
6.500
755,002
-0.04(-0.61%)
May 15, 2023
6.540
7.100
6.510
6.540
2,018,445
-0.03(-0.46%)
May 12, 2023
6.520
6.640
6.500
6.570
708,463
+0.05(+0.77%)
May 11, 2023
6.530
6.670
6.510
6.520
549,232
-0.04(-0.61%)
May 10, 2023
6.630
6.650
6.530
6.560
789,696
-0.04(-0.61%)
May 09, 2023
6.650
6.650
6.530
6.600
461,637
-0.02(-0.30%)
May 08, 2023
6.600
6.680
6.500
6.620
1,093,697
+0.02(+0.30%)
May 05, 2023
6.540
6.660
6.500
6.600
1,144,224
+0.09(+1.38%)
May 04, 2023
6.580
6.850
6.510
6.510
1,681,773
-0.09(-1.36%)
May 03, 2023
6.600
6.830
6.520
6.600
1,875,544
-0.02(-0.30%)
May 02, 2023
6.870
7.150
6.600
6.620
1,388,552
-0.27(-3.92%)
May 01, 2023
7.000
7.340
6.750
6.890
2,644,438
-1.51(-17.98%)
Apr 28, 2023
7.880
9.200
7.300
8.400
11,053,046
+1.62(+23.89%)
Apr 27, 2023
6.600
6.780
6.577
6.780
2,819,206
+0.17(+2.57%)
Apr 26, 2023
6.600
6.680
6.510
6.610
1,713,862
+0.00(+0.00%)
Apr 25, 2023
6.680
6.940
6.600
6.610
1,304,983
-0.05(-0.75%)
Apr 24, 2023
6.840
6.950
6.620
6.660
678,635
-0.23(-3.34%)
Apr 21, 2023
6.870
7.140
6.830
6.890
488,536
-0.11(-1.57%)
Apr 20, 2023
6.990
7.160
6.800
7.000
661,591
-0.06(-0.85%)
Apr 19, 2023
7.030
7.130
6.910
7.060
583,731
-0.10(-1.40%)
Apr 18, 2023
7.320
7.710
7.110
7.160
716,495
-0.19(-2.59%)
Apr 17, 2023
7.260
7.390
7.040
7.350
761,764
+0.01(+0.14%)
Apr 14, 2023
7.400
7.920
7.230
7.340
885,827
-0.17(-2.26%)
Apr 13, 2023
7.600
7.678
7.200
7.510
965,193
-0.11(-1.44%)
Apr 12, 2023
8.900
9.100
7.470
7.620
3,622,954
-0.88(-10.35%)
Apr 11, 2023
6.950
9.200
6.920
8.500
12,510,821
+1.57(+22.66%)
Apr 10, 2023
6.720
7.120
6.630
6.930
954,021
+0.21(+3.12%)
Apr 06, 2023
6.620
6.880
6.620
6.720
610,148
+0.08(+1.20%)
Apr 05, 2023
6.660
6.770
6.600
6.640
671,884
-0.09(-1.34%)
Apr 04, 2023
6.830
6.870
6.630
6.730
681,848
-0.08(-1.17%)
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.