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
Performance Shipping Inc
(NQ:
PSHG
)
2.190
+0.045 (+2.10%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 11, 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
1.920
1.930
1.870
1.890
48,220
-0.01(-0.53%)
Mar 27, 2024
1.900
1.915
1.860
1.900
75,017
+0.02(+1.06%)
Mar 26, 2024
1.980
1.980
1.860
1.880
57,800
+0.00(+0.00%)
Mar 25, 2024
1.900
1.910
1.850
1.880
77,489
+0.01(+0.53%)
Mar 22, 2024
1.910
1.928
1.850
1.870
69,759
-0.04(-2.09%)
Mar 21, 2024
1.870
1.950
1.870
1.910
69,253
+0.02(+1.06%)
Mar 20, 2024
1.860
1.900
1.840
1.890
76,664
+0.06(+3.28%)
Mar 19, 2024
1.850
1.890
1.830
1.830
131,654
-0.02(-1.08%)
Mar 18, 2024
1.930
1.965
1.850
1.850
39,076
-0.03(-1.60%)
Mar 15, 2024
1.880
1.910
1.880
1.880
23,499
-0.03(-1.57%)
Mar 14, 2024
1.960
1.960
1.900
1.910
100,392
-0.05(-2.55%)
Mar 13, 2024
1.930
1.980
1.930
1.960
121,821
+0.03(+1.55%)
Mar 12, 2024
1.880
1.970
1.850
1.930
175,984
+0.03(+1.58%)
Mar 11, 2024
1.900
1.940
1.795
1.900
141,294
+0.00(+0.00%)
Mar 08, 2024
1.880
1.940
1.870
1.900
124,446
+0.04(+2.15%)
Mar 07, 2024
1.850
1.890
1.770
1.860
177,906
+0.10(+5.68%)
Mar 06, 2024
1.770
1.780
1.750
1.760
47,365
-0.03(-1.68%)
Mar 05, 2024
1.810
1.820
1.740
1.790
70,869
+0.00(+0.00%)
Mar 04, 2024
1.860
1.860
1.750
1.790
94,207
-0.07(-3.76%)
Mar 01, 2024
1.860
1.890
1.850
1.860
44,712
-0.01(-0.53%)
Feb 29, 2024
1.850
1.930
1.850
1.870
39,564
-0.01(-0.53%)
Feb 28, 2024
1.880
1.910
1.860
1.880
30,379
-0.02(-1.05%)
Feb 27, 2024
1.900
1.900
1.870
1.900
18,224
+0.00(+0.00%)
Feb 26, 2024
1.880
1.950
1.857
1.900
50,434
+0.02(+1.06%)
Feb 23, 2024
1.900
1.920
1.830
1.880
36,248
+0.00(+0.27%)
Feb 22, 2024
1.890
1.920
1.860
1.875
46,686
-0.01(-0.53%)
Feb 21, 2024
1.890
1.970
1.851
1.885
34,012
+0.01(+0.27%)
Feb 20, 2024
1.930
1.940
1.824
1.880
39,889
-0.06(-3.09%)
Feb 16, 2024
1.980
2.000
1.910
1.940
21,909
-0.02(-1.02%)
Feb 15, 2024
1.890
2.000
1.890
1.960
97,313
+0.04(+2.08%)
Feb 14, 2024
1.840
1.930
1.790
1.920
41,886
+0.08(+4.35%)
Feb 13, 2024
1.830
1.853
1.770
1.840
50,417
-0.03(-1.60%)
Feb 12, 2024
1.780
1.890
1.780
1.870
35,637
+0.09(+5.06%)
Feb 09, 2024
1.770
1.780
1.710
1.780
36,498
+0.04(+2.30%)
Feb 08, 2024
1.740
1.790
1.700
1.740
76,511
-0.03(-1.69%)
Feb 07, 2024
1.790
1.800
1.730
1.770
64,786
-0.04(-2.21%)
Feb 06, 2024
1.840
1.840
1.760
1.810
61,808
+0.03(+1.69%)
Feb 05, 2024
1.870
1.870
1.770
1.780
81,959
-0.07(-3.78%)
Feb 02, 2024
1.860
1.900
1.800
1.850
84,397
-0.01(-0.54%)
Feb 01, 2024
1.920
1.946
1.750
1.860
119,776
-0.02(-1.06%)
Jan 31, 2024
1.900
1.950
1.870
1.880
84,528
-0.04(-2.08%)
Jan 30, 2024
2.010
2.010
1.850
1.920
125,084
-0.09(-4.48%)
Jan 29, 2024
2.020
2.049
1.950
2.010
67,811
+0.05(+2.55%)
Jan 26, 2024
1.920
2.090
1.920
1.960
59,150
+0.03(+1.55%)
Jan 25, 2024
1.980
2.010
1.920
1.930
103,898
-0.06(-3.02%)
Jan 24, 2024
2.000
2.012
1.930
1.990
77,716
+0.03(+1.53%)
Jan 23, 2024
2.000
2.010
1.900
1.960
68,666
-0.01(-0.51%)
Jan 22, 2024
2.040
2.050
1.960
1.970
130,414
-0.07(-3.43%)
Jan 19, 2024
1.980
2.080
1.980
2.040
55,560
+0.01(+0.49%)
Jan 18, 2024
2.070
2.090
2.000
2.030
114,517
-0.06(-2.87%)
Jan 17, 2024
2.180
2.180
1.960
2.090
267,678
-0.07(-3.24%)
Jan 16, 2024
2.250
2.270
2.150
2.160
72,399
-0.05(-2.26%)
Jan 12, 2024
2.160
2.220
2.135
2.210
62,213
+0.07(+3.27%)
Jan 11, 2024
2.350
2.350
2.100
2.140
180,183
-0.11(-4.89%)
Jan 10, 2024
2.250
2.288
2.190
2.250
47,384
+0.01(+0.45%)
Jan 09, 2024
2.270
2.270
2.195
2.240
67,788
-0.01(-0.44%)
Jan 08, 2024
2.370
2.370
2.230
2.250
82,580
-0.10(-4.26%)
Jan 05, 2024
2.330
2.380
2.250
2.350
85,000
+0.02(+0.86%)
Jan 04, 2024
2.300
2.380
2.250
2.330
188,860
+0.08(+3.56%)
Jan 03, 2024
2.230
2.300
2.190
2.250
118,025
+0.02(+0.90%)
Jan 02, 2024
2.300
2.340
2.175
2.230
129,802
-0.04(-1.76%)
Dec 29, 2023
2.310
2.310
2.210
2.270
103,043
-0.01(-0.44%)
Dec 28, 2023
2.380
2.400
2.220
2.280
105,696
-0.06(-2.56%)
Dec 27, 2023
2.270
2.360
2.191
2.340
156,061
+0.14(+6.60%)
Dec 26, 2023
2.300
2.320
2.140
2.195
133,900
-0.10(-4.56%)
Dec 22, 2023
2.250
2.380
2.250
2.300
233,672
+0.10(+4.55%)
Dec 21, 2023
2.140
2.270
2.140
2.200
211,067
+0.10(+4.76%)
Dec 20, 2023
2.050
2.240
2.050
2.100
210,030
+0.01(+0.48%)
Dec 19, 2023
2.080
2.100
2.040
2.090
143,241
+0.02(+1.21%)
Dec 18, 2023
2.060
2.099
2.010
2.065
142,131
+0.06(+3.25%)
Dec 15, 2023
2.030
2.080
1.950
2.000
188,531
-0.03(-1.48%)
Dec 14, 2023
2.150
2.150
2.010
2.030
216,746
-0.07(-3.33%)
Dec 13, 2023
2.100
2.100
2.010
2.100
92,345
+0.05(+2.44%)
Dec 12, 2023
2.090
2.150
2.010
2.050
123,006
-0.05(-2.38%)
Dec 11, 2023
2.150
2.210
2.090
2.100
70,403
-0.07(-3.23%)
Dec 08, 2023
2.230
2.280
2.090
2.170
67,710
-0.06(-2.69%)
Dec 07, 2023
2.180
2.250
2.170
2.230
77,228
+0.08(+3.72%)
Dec 06, 2023
2.200
2.308
2.150
2.150
113,729
-0.03(-1.38%)
Dec 05, 2023
2.300
2.300
2.080
2.180
161,603
+0.00(+0.00%)
Dec 04, 2023
2.210
2.300
2.170
2.180
171,204
-0.09(-3.96%)
Dec 01, 2023
2.230
2.415
2.200
2.270
229,007
+0.05(+2.25%)
Nov 30, 2023
2.350
2.420
2.200
2.220
224,357
-0.12(-5.13%)
Nov 29, 2023
2.360
2.490
2.285
2.340
450,015
+0.01(+0.43%)
Nov 28, 2023
2.300
2.350
2.240
2.330
303,777
+0.07(+3.10%)
Nov 27, 2023
2.310
2.360
2.170
2.260
275,941
-0.04(-1.74%)
Nov 24, 2023
2.130
2.360
2.120
2.300
440,370
+0.18(+8.49%)
Nov 22, 2023
2.070
2.170
2.000
2.120
143,762
+0.06(+2.91%)
Nov 21, 2023
2.040
2.090
1.980
2.060
130,261
+0.02(+1.23%)
Nov 20, 2023
2.010
2.100
2.010
2.035
136,921
-0.03(-1.69%)
Nov 17, 2023
1.980
2.100
1.980
2.070
74,346
+0.07(+3.50%)
Nov 16, 2023
2.000
2.040
1.940
2.000
192,151
+0.00(+0.00%)
Nov 15, 2023
2.130
2.280
1.990
2.000
367,989
-0.04(-2.20%)
Nov 14, 2023
2.000
2.090
1.860
2.045
368,220
+0.12(+6.51%)
Nov 13, 2023
1.920
1.980
1.890
1.920
246,506
+0.00(+0.00%)
Nov 10, 2023
1.990
1.990
1.870
1.920
105,538
+0.00(+0.00%)
Nov 09, 2023
1.910
2.030
1.900
1.920
208,498
+0.00(+0.00%)
Nov 08, 2023
1.910
2.030
1.864
1.920
367,353
+0.01(+0.52%)
Nov 07, 2023
1.890
1.950
1.860
1.910
123,208
-0.01(-0.52%)
Nov 06, 2023
2.000
2.080
1.870
1.920
184,404
-0.05(-2.54%)
Nov 03, 2023
1.970
2.040
1.850
1.970
466,582
-0.02(-1.01%)
Nov 02, 2023
1.890
2.100
1.830
1.990
340,653
+0.05(+2.58%)
Nov 01, 2023
1.820
2.020
1.720
1.940
432,224
+0.12(+6.59%)
Oct 31, 2023
1.910
1.945
1.770
1.820
329,456
-0.06(-3.19%)
Oct 30, 2023
1.800
1.950
1.780
1.880
387,894
+0.17(+9.94%)
Oct 27, 2023
1.600
1.760
1.600
1.710
209,687
+0.07(+4.59%)
Oct 26, 2023
1.750
1.760
1.630
1.635
275,377
-0.11(-6.30%)
Oct 25, 2023
1.820
1.860
1.721
1.745
321,438
-0.11(-6.18%)
Oct 24, 2023
1.940
1.940
1.825
1.860
85,142
-0.04(-2.11%)
Oct 23, 2023
1.950
1.950
1.860
1.900
121,717
-0.07(-3.55%)
Oct 20, 2023
2.000
2.090
1.898
1.970
148,367
+0.01(+0.51%)
Oct 19, 2023
2.000
2.070
1.895
1.960
148,793
-0.05(-2.49%)
Oct 18, 2023
2.130
2.130
1.979
2.010
168,467
-0.12(-5.63%)
Oct 17, 2023
2.040
2.160
2.000
2.130
229,253
+0.11(+5.45%)
Oct 16, 2023
2.050
2.073
1.950
2.020
265,518
+0.01(+0.50%)
Oct 13, 2023
2.130
2.180
2.000
2.010
346,572
-0.12(-5.63%)
Oct 12, 2023
2.260
2.530
2.050
2.130
1,970,892
-0.02(-0.93%)
Oct 11, 2023
1.700
2.290
1.600
2.150
4,637,817
+0.47(+27.98%)
Oct 10, 2023
1.770
1.810
1.680
1.680
249,785
-0.09(-5.08%)
Oct 09, 2023
1.760
1.820
1.710
1.770
289,981
-0.01(-0.56%)
Oct 06, 2023
1.860
1.860
1.740
1.780
204,364
-0.10(-5.32%)
Oct 05, 2023
1.710
1.990
1.700
1.880
212,554
+0.06(+3.30%)
Oct 04, 2023
1.790
1.860
1.650
1.820
473,608
+0.02(+1.11%)
Oct 03, 2023
1.870
1.890
1.780
1.800
406,241
-0.08(-4.26%)
Oct 02, 2023
1.960
2.042
1.825
1.880
397,292
-0.09(-4.57%)
Sep 29, 2023
2.040
2.101
1.906
1.970
440,864
-0.06(-2.96%)
Sep 28, 2023
2.050
2.180
1.990
2.030
202,160
-0.05(-2.40%)
Sep 27, 2023
2.190
2.290
2.040
2.080
529,691
-0.03(-1.42%)
Sep 26, 2023
2.050
2.120
2.030
2.110
185,856
+0.03(+1.44%)
Sep 25, 2023
1.950
2.100
2.065
2.080
252,309
+0.06(+2.97%)
Sep 22, 2023
1.850
2.020
1.840
2.020
221,808
+0.16(+8.60%)
Sep 21, 2023
2.010
2.050
1.860
1.860
256,131
-0.23(-11.00%)
Sep 20, 2023
2.020
2.090
1.850
2.090
550,922
+0.05(+2.45%)
Sep 19, 2023
2.140
2.200
2.010
2.040
328,946
-0.10(-4.67%)
Sep 18, 2023
2.140
2.210
2.100
2.140
243,970
+0.05(+2.39%)
Sep 15, 2023
2.040
2.100
1.920
2.090
322,720
+0.06(+2.96%)
Sep 14, 2023
2.110
2.250
2.000
2.030
367,126
-0.08(-3.79%)
Sep 13, 2023
2.170
2.250
2.072
2.110
405,094
-0.09(-4.09%)
Sep 12, 2023
2.010
2.240
1.970
2.200
522,515
+0.20(+10.00%)
Sep 11, 2023
1.800
2.130
1.800
2.000
458,969
+0.13(+6.95%)
Sep 08, 2023
2.180
2.180
1.740
1.870
1,154,576
-0.22(-10.53%)
Sep 07, 2023
2.320
2.410
2.070
2.090
727,964
-0.15(-6.70%)
Sep 06, 2023
2.380
2.490
2.200
2.240
952,073
-0.11(-4.68%)
Sep 05, 2023
2.190
2.370
1.850
2.350
1,184,543
+0.18(+8.29%)
Sep 01, 2023
2.070
2.220
2.020
2.170
871,165
+0.17(+8.50%)
Aug 31, 2023
1.850
2.090
1.850
2.000
1,027,090
+0.17(+9.29%)
Aug 30, 2023
1.730
1.850
1.705
1.830
388,886
+0.15(+8.93%)
Aug 29, 2023
1.870
1.900
1.620
1.680
946,662
-0.12(-6.67%)
Aug 28, 2023
1.580
1.930
1.530
1.800
3,076,758
+0.29(+19.21%)
Aug 25, 2023
1.510
1.600
1.450
1.510
1,107,466
+0.08(+5.59%)
Aug 24, 2023
1.390
1.450
1.360
1.430
217,373
+0.03(+2.14%)
Aug 23, 2023
1.440
1.470
1.320
1.400
838,643
-0.08(-5.41%)
Aug 22, 2023
1.570
1.650
1.370
1.480
985,905
-0.07(-4.52%)
Aug 21, 2023
1.550
1.620
1.460
1.550
961,304
+0.05(+3.33%)
Aug 18, 2023
1.490
1.570
1.405
1.500
313,293
+0.06(+4.17%)
Aug 17, 2023
1.490
1.530
1.380
1.440
382,742
+0.00(+0.00%)
Aug 16, 2023
1.330
1.490
1.330
1.440
373,469
+0.06(+4.35%)
Aug 15, 2023
1.400
1.460
1.340
1.380
365,881
-0.02(-1.43%)
Aug 14, 2023
1.270
1.460
1.243
1.400
761,804
+0.15(+12.00%)
Aug 11, 2023
1.260
1.280
1.160
1.250
377,045
+0.00(+0.00%)
Aug 10, 2023
1.250
1.260
1.180
1.250
380,860
+0.05(+4.17%)
Aug 09, 2023
1.150
1.280
1.090
1.200
471,186
+0.05(+4.35%)
Aug 08, 2023
1.150
1.160
1.100
1.150
265,379
+0.02(+1.77%)
Aug 07, 2023
1.040
1.160
1.010
1.130
262,958
+0.09(+8.65%)
Aug 04, 2023
1.100
1.120
1.020
1.040
258,681
-0.06(-5.45%)
Aug 03, 2023
1.120
1.150
1.022
1.100
263,524
+0.00(+0.00%)
Aug 02, 2023
1.060
1.170
1.030
1.100
902,839
+0.05(+4.76%)
Aug 01, 2023
0.9700
1.090
0.9525
1.050
769,511
+0.08(+8.47%)
Jul 31, 2023
0.8840
0.9900
0.8770
0.9680
399,590
+0.08(+9.50%)
Jul 28, 2023
0.8629
0.8860
0.8600
0.8840
69,855
+0.00(+0.47%)
Jul 27, 2023
0.8480
0.9200
0.8401
0.8799
372,657
+0.04(+5.13%)
Jul 26, 2023
0.8300
0.8479
0.8150
0.8370
29,751
+0.01(+1.70%)
Jul 25, 2023
0.8343
0.8599
0.8200
0.8230
43,102
-0.01(-1.37%)
Jul 24, 2023
0.8100
0.8460
0.8100
0.8344
48,074
-0.01(-0.65%)
Jul 21, 2023
0.8242
0.8579
0.8151
0.8399
62,327
-0.02(-2.30%)
Jul 20, 2023
0.8377
0.8600
0.8377
0.8597
41,210
-0.00(-0.03%)
Jul 19, 2023
0.8500
0.8600
0.8361
0.8600
39,208
+0.00(+0.00%)
Jul 18, 2023
0.8450
0.8682
0.8200
0.8600
105,043
+0.04(+4.88%)
Jul 17, 2023
0.8207
0.8320
0.8100
0.8200
33,077
-0.00(-0.09%)
Jul 14, 2023
0.8500
0.8798
0.8207
0.8207
181,166
-0.03(-3.06%)
Jul 13, 2023
0.8151
0.8470
0.8150
0.8466
79,605
+0.02(+1.98%)
Jul 12, 2023
0.8100
0.8350
0.8092
0.8302
62,792
+0.03(+3.13%)
Jul 11, 2023
0.8000
0.8300
0.7940
0.8050
115,662
-0.01(-1.83%)
Jul 10, 2023
0.8250
0.8350
0.8000
0.8200
127,894
-0.00(-0.06%)
Jul 07, 2023
0.8210
0.8349
0.8100
0.8205
44,442
+0.01(+1.30%)
Jul 06, 2023
0.8200
0.8390
0.8010
0.8100
121,646
-0.01(-1.82%)
Jul 05, 2023
0.8100
0.8474
0.8000
0.8250
286,296
+0.02(+2.47%)
Jul 03, 2023
0.7935
0.8121
0.7935
0.8051
90,891
+0.01(+1.89%)
Jun 30, 2023
0.7850
0.8138
0.7810
0.7902
166,610
-0.00(-0.29%)
Jun 29, 2023
0.7600
0.8010
0.7600
0.7925
108,566
+0.03(+4.28%)
Jun 28, 2023
0.7500
0.7748
0.7500
0.7600
96,104
+0.01(+1.33%)
Jun 27, 2023
0.7480
0.7800
0.7158
0.7500
139,800
+0.02(+2.74%)
Jun 26, 2023
0.7800
0.8000
0.6776
0.7300
500,173
-0.06(-7.47%)
Jun 23, 2023
0.7380
0.7999
0.7380
0.7889
206,935
+0.04(+5.19%)
Jun 22, 2023
0.7660
0.7700
0.7248
0.7500
186,527
+0.03(+3.48%)
Jun 21, 2023
0.7000
0.8000
0.6970
0.7248
1,328,243
+0.01(+2.08%)
Jun 20, 2023
0.7130
0.7290
0.6900
0.7100
86,789
-0.01(-1.39%)
Jun 16, 2023
0.7200
0.7345
0.7130
0.7200
36,606
-0.01(-1.37%)
Jun 15, 2023
0.7066
0.7370
0.7066
0.7300
79,393
+0.02(+2.66%)
Jun 14, 2023
0.7500
0.7500
0.7048
0.7111
47,815
-0.03(-3.87%)
Jun 13, 2023
0.7520
0.7566
0.7203
0.7397
72,350
+0.01(+1.33%)
Jun 12, 2023
0.7166
0.7900
0.7051
0.7300
125,324
+0.02(+2.74%)
Jun 09, 2023
0.7090
0.7310
0.7070
0.7105
88,846
+0.00(+0.48%)
Jun 08, 2023
0.7200
0.7202
0.7050
0.7071
149,141
-0.01(-1.96%)
Jun 07, 2023
0.7503
0.7599
0.7051
0.7212
228,110
-0.03(-3.45%)
Jun 06, 2023
0.7709
0.7840
0.7470
0.7470
127,462
-0.02(-3.11%)
Jun 05, 2023
0.7800
0.7900
0.7710
0.7710
118,601
-0.00(-0.01%)
Jun 02, 2023
0.7780
0.7780
0.7554
0.7711
128,934
+0.01(+1.45%)
Jun 01, 2023
0.7500
0.7771
0.7441
0.7601
71,206
+0.01(+0.66%)
May 31, 2023
0.7704
0.7750
0.7547
0.7551
44,582
-0.02(-2.06%)
May 30, 2023
0.7606
0.7900
0.7568
0.7710
87,870
-0.01(-1.67%)
May 26, 2023
0.7900
0.8056
0.7725
0.7841
162,432
-0.01(-1.74%)
May 25, 2023
0.8187
0.8190
0.7850
0.7980
101,000
-0.01(-1.48%)
May 24, 2023
0.7930
0.8300
0.7930
0.8100
171,278
+0.02(+1.96%)
May 23, 2023
0.7800
0.8200
0.7800
0.7944
440,563
+0.02(+3.16%)
May 22, 2023
0.7677
0.7900
0.7553
0.7701
84,227
-0.00(-0.39%)
May 19, 2023
0.7600
0.7800
0.7552
0.7731
77,331
+0.00(+0.00%)
May 18, 2023
0.7800
0.7800
0.7630
0.7731
94,207
-0.01(-0.86%)
May 17, 2023
0.7800
0.7800
0.7580
0.7798
78,133
+0.02(+2.61%)
May 16, 2023
0.7704
0.7800
0.7551
0.7600
64,566
-0.01(-1.35%)
May 15, 2023
0.7626
0.7799
0.7553
0.7704
76,165
-0.01(-1.23%)
May 12, 2023
0.7873
0.8100
0.7550
0.7800
87,714
+0.03(+3.38%)
May 11, 2023
0.7350
0.8259
0.7116
0.7545
167,708
+0.01(+1.47%)
May 10, 2023
0.7500
0.7596
0.7260
0.7436
86,420
+0.01(+1.65%)
May 09, 2023
0.7481
0.7499
0.7010
0.7315
125,730
-0.02(-2.47%)
May 08, 2023
0.7493
0.7800
0.7400
0.7500
220,689
-0.02(-2.64%)
May 05, 2023
0.7700
0.7801
0.7627
0.7703
74,821
-0.01(-1.19%)
May 04, 2023
0.7700
0.7901
0.7610
0.7796
33,506
-0.01(-1.33%)
May 03, 2023
0.7700
0.8035
0.7700
0.7901
66,491
-0.00(-0.06%)
May 02, 2023
0.7790
0.7999
0.7550
0.7906
49,066
+0.01(+1.49%)
May 01, 2023
0.7950
0.8000
0.7700
0.7790
71,725
-0.01(-1.58%)
Apr 28, 2023
0.8000
0.8100
0.7701
0.7915
84,416
+0.02(+2.78%)
Apr 27, 2023
0.7900
0.8100
0.7500
0.7701
109,491
-0.05(-6.09%)
Apr 26, 2023
0.8200
0.8600
0.7950
0.8200
123,204
-0.00(-0.07%)
Apr 25, 2023
0.8800
0.8850
0.8160
0.8206
183,653
-0.07(-8.21%)
Apr 24, 2023
0.8280
0.9200
0.8201
0.8940
200,546
+0.07(+7.97%)
Apr 21, 2023
0.8248
0.8400
0.8000
0.8280
225,759
-0.00(-0.24%)
Apr 20, 2023
0.8402
0.8554
0.8200
0.8300
77,964
-0.02(-2.09%)
Apr 19, 2023
0.9180
0.9690
0.8201
0.8477
366,017
-0.07(-7.69%)
Apr 18, 2023
0.9204
0.9795
0.9146
0.9183
177,541
+0.01(+1.02%)
Apr 17, 2023
0.9238
0.9925
0.8917
0.9090
246,099
-0.02(-2.26%)
Apr 14, 2023
0.9400
0.9609
0.9000
0.9300
204,609
-0.01(-1.06%)
Apr 13, 2023
0.9000
0.9600
0.8980
0.9400
348,081
+0.04(+4.72%)
Apr 12, 2023
0.8810
0.9240
0.8606
0.8976
265,384
+0.02(+1.78%)
Apr 11, 2023
0.9000
0.9097
0.8511
0.8819
269,302
+0.01(+1.37%)
Apr 10, 2023
0.8500
0.8900
0.8200
0.8700
197,205
+0.04(+4.96%)
Apr 06, 2023
0.9000
0.9000
0.8281
0.8289
167,324
-0.01(-1.52%)
Apr 05, 2023
0.8699
0.9100
0.8250
0.8417
286,553
-0.04(-4.79%)
Apr 04, 2023
0.8410
0.8880
0.8000
0.8840
885,947
+0.11(+14.81%)
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.