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
Center Coast Brookfield MLP & Energy Infrastructure Fund
(NY:
CEN
)
N/A
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Oct 6, 2023
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, 2021
9.411
9.541
9.411
9.541
56,844
+0.04(+0.46%)
Mar 30, 2021
9.541
9.559
9.498
9.498
16,375
-0.10(-1.09%)
Mar 29, 2021
9.611
9.639
9.585
9.602
24,941
-0.05(-0.54%)
Mar 26, 2021
9.533
9.716
9.498
9.655
11,017
+0.17(+1.74%)
Mar 25, 2021
9.428
9.507
9.228
9.489
30,092
+0.06(+0.65%)
Mar 24, 2021
9.376
9.489
9.376
9.428
13,302
+0.10(+1.03%)
Mar 23, 2021
9.341
9.480
9.332
9.332
8,303
-0.15(-1.56%)
Mar 22, 2021
9.533
9.594
9.472
9.480
16,489
-0.05(-0.55%)
Mar 19, 2021
9.454
9.594
9.419
9.533
19,394
+0.03(+0.37%)
Mar 18, 2021
9.576
9.637
9.463
9.498
25,605
-0.18(-1.89%)
Mar 17, 2021
9.690
9.742
9.263
9.681
23,966
-0.04(-0.45%)
Mar 16, 2021
9.933
9.948
9.724
9.724
20,542
-0.20(-2.06%)
Mar 15, 2021
9.929
9.929
9.818
9.929
34,516
+0.06(+0.61%)
Mar 12, 2021
9.886
9.946
9.862
9.869
32,417
-0.01(-0.09%)
Mar 11, 2021
9.810
9.912
9.801
9.878
29,532
+0.08(+0.81%)
Mar 10, 2021
9.626
9.810
9.553
9.799
13,884
+0.22(+2.30%)
Mar 09, 2021
9.613
9.662
9.579
9.579
26,931
-0.01(-0.09%)
Mar 08, 2021
9.690
9.716
9.536
9.587
21,692
+0.01(+0.09%)
Mar 05, 2021
9.681
9.707
9.374
9.579
47,864
+0.07(+0.72%)
Mar 04, 2021
9.613
9.707
9.485
9.510
32,706
-0.02(-0.18%)
Mar 03, 2021
9.485
9.604
9.399
9.528
45,750
+0.13(+1.36%)
Mar 02, 2021
9.382
9.467
9.280
9.399
56,337
+0.03(+0.36%)
Mar 01, 2021
9.083
9.391
9.083
9.365
51,560
+0.35(+3.89%)
Feb 26, 2021
9.100
9.186
8.972
9.015
38,736
-0.19(-2.04%)
Feb 25, 2021
9.203
9.391
9.100
9.203
61,724
-0.09(-0.92%)
Feb 24, 2021
9.049
9.322
9.040
9.288
24,840
+0.26(+2.84%)
Feb 23, 2021
8.946
9.032
8.724
9.032
35,892
+0.11(+1.25%)
Feb 22, 2021
8.895
8.987
8.784
8.921
24,166
+0.15(+1.66%)
Feb 19, 2021
8.699
8.827
8.699
8.775
20,714
+0.08(+0.88%)
Feb 18, 2021
8.835
8.857
8.699
8.699
18,011
-0.16(-1.83%)
Feb 17, 2021
9.015
9.015
8.733
8.861
31,682
-0.08(-0.86%)
Feb 16, 2021
8.964
9.083
8.895
8.938
47,371
+0.09(+0.97%)
Feb 12, 2021
8.793
8.929
8.793
8.852
17,788
+0.05(+0.58%)
Feb 11, 2021
8.827
8.870
8.793
8.801
32,144
-0.04(-0.49%)
Feb 10, 2021
8.810
8.912
8.767
8.844
28,961
+0.01(+0.10%)
Feb 09, 2021
8.827
8.835
8.758
8.835
23,680
-0.03(-0.39%)
Feb 08, 2021
8.733
8.870
8.733
8.870
12,448
+0.18(+2.06%)
Feb 05, 2021
8.605
8.707
8.553
8.690
62,259
+0.15(+1.80%)
Feb 04, 2021
8.545
8.545
8.485
8.536
36,309
+0.03(+0.40%)
Feb 03, 2021
8.477
8.519
8.417
8.502
25,239
+0.07(+0.81%)
Feb 02, 2021
8.391
8.459
8.391
8.434
15,229
+0.15(+1.86%)
Feb 01, 2021
8.263
8.289
8.203
8.280
31,596
+0.09(+1.15%)
Jan 29, 2021
8.169
8.323
8.169
8.186
43,885
-0.10(-1.24%)
Jan 28, 2021
8.177
8.305
8.177
8.289
41,024
+0.17(+2.11%)
Jan 27, 2021
8.383
8.494
7.998
8.118
98,447
-0.38(-4.43%)
Jan 26, 2021
8.468
8.588
8.468
8.494
31,043
+0.07(+0.81%)
Jan 25, 2021
8.459
8.570
8.340
8.425
37,778
-0.12(-1.40%)
Jan 22, 2021
8.528
8.579
8.442
8.545
31,714
-0.11(-1.28%)
Jan 21, 2021
8.818
8.848
8.647
8.656
44,104
-0.22(-2.50%)
Jan 20, 2021
8.998
8.998
8.861
8.878
47,296
-0.08(-0.86%)
Jan 19, 2021
9.023
9.075
8.955
8.955
48,220
-0.05(-0.57%)
Jan 15, 2021
9.211
9.228
8.964
9.006
44,120
-0.26(-2.86%)
Jan 14, 2021
9.109
9.305
9.084
9.271
30,241
+0.15(+1.69%)
Jan 13, 2021
9.075
9.169
9.015
9.117
40,753
+0.04(+0.47%)
Jan 12, 2021
8.835
9.075
8.835
9.075
61,528
+0.31(+3.51%)
Jan 11, 2021
8.588
8.776
8.588
8.767
26,356
+0.05(+0.59%)
Jan 08, 2021
8.972
8.972
8.647
8.716
40,492
-0.20(-2.21%)
Jan 07, 2021
8.801
8.946
8.719
8.912
53,846
+0.19(+2.15%)
Jan 06, 2021
8.485
8.724
8.383
8.724
51,623
+0.30(+3.55%)
Jan 05, 2021
8.092
8.536
8.092
8.425
57,957
+0.34(+4.23%)
Jan 04, 2021
8.186
8.229
8.005
8.083
37,212
-0.02(-0.21%)
Dec 31, 2020
8.101
8.101
8.101
35,441
+0.00(+0.00%)
Dec 30, 2020
8.066
8.220
8.032
8.101
35,441
-0.01(-0.11%)
Dec 29, 2020
8.126
8.160
8.041
8.109
52,137
-0.01(-0.17%)
Dec 28, 2020
8.263
8.331
8.118
8.123
60,006
-0.10(-1.19%)
Dec 24, 2020
8.254
8.263
8.075
8.220
41,662
+0.03(+0.31%)
Dec 23, 2020
8.220
8.400
8.195
8.195
58,556
-0.05(-0.62%)
Dec 22, 2020
8.289
8.408
7.989
8.246
89,582
-0.15(-1.83%)
Dec 21, 2020
8.502
8.553
8.357
8.400
51,094
-0.19(-2.19%)
Dec 18, 2020
8.682
8.690
8.562
8.588
57,578
-0.09(-0.99%)
Dec 17, 2020
8.784
8.810
8.605
8.673
36,081
-0.06(-0.68%)
Dec 16, 2020
8.887
8.887
8.690
8.733
23,313
-0.14(-1.54%)
Dec 15, 2020
8.767
8.887
8.733
8.870
31,135
+0.12(+1.37%)
Dec 14, 2020
9.023
9.058
8.707
8.750
29,861
-0.14(-1.59%)
Dec 11, 2020
8.949
8.949
8.795
8.891
39,813
-0.04(-0.47%)
Dec 10, 2020
8.573
9.009
8.573
8.933
70,504
+0.32(+3.69%)
Dec 09, 2020
8.749
8.832
8.573
8.615
31,410
-0.04(-0.48%)
Dec 08, 2020
8.464
8.748
8.464
8.657
33,833
+0.07(+0.78%)
Dec 07, 2020
8.866
8.866
8.573
8.590
48,393
-0.28(-3.20%)
Dec 04, 2020
8.623
9.008
8.528
8.874
106,049
+0.35(+4.12%)
Dec 03, 2020
8.247
8.537
8.180
8.523
48,811
+0.29(+3.56%)
Dec 02, 2020
7.896
8.230
7.896
8.230
54,365
+0.30(+3.80%)
Dec 01, 2020
7.871
8.080
7.787
7.929
76,432
+0.21(+2.71%)
Nov 30, 2020
7.829
7.845
7.695
7.720
38,087
-0.15(-1.91%)
Nov 27, 2020
8.172
8.172
7.871
7.871
14,944
-0.28(-3.49%)
Nov 25, 2020
8.239
8.239
8.088
8.155
30,726
-0.08(-1.02%)
Nov 24, 2020
8.121
8.264
8.121
8.239
86,402
+0.28(+3.47%)
Nov 23, 2020
7.687
7.979
7.687
7.963
105,133
+0.33(+4.39%)
Nov 20, 2020
7.653
7.737
7.569
7.628
51,171
-0.02(-0.22%)
Nov 19, 2020
7.360
7.703
7.360
7.645
33,829
+0.23(+3.16%)
Nov 18, 2020
7.377
7.578
7.312
7.411
52,081
+0.08(+1.14%)
Nov 17, 2020
7.109
7.352
7.109
7.327
32,030
+0.08(+1.04%)
Nov 16, 2020
7.134
7.369
7.109
7.252
48,640
+0.21(+2.97%)
Nov 13, 2020
6.934
7.076
6.934
7.042
15,901
+0.14(+2.06%)
Nov 12, 2020
6.942
7.004
6.884
6.900
18,446
-0.05(-0.72%)
Nov 11, 2020
7.026
7.042
6.942
6.950
25,975
-0.04(-0.60%)
Nov 10, 2020
6.925
7.009
6.825
6.992
59,558
+0.12(+1.70%)
Nov 09, 2020
6.808
6.942
6.691
6.875
55,897
+0.50(+7.87%)
Nov 06, 2020
6.524
6.539
6.373
6.373
18,292
-0.17(-2.56%)
Nov 05, 2020
6.432
6.582
6.432
6.541
27,491
+0.11(+1.69%)
Nov 04, 2020
6.449
6.479
6.302
6.432
14,558
+0.01(+0.13%)
Nov 03, 2020
6.348
6.457
6.323
6.424
34,344
+0.14(+2.26%)
Nov 02, 2020
6.240
6.340
6.180
6.281
57,466
+0.05(+0.81%)
Oct 30, 2020
6.240
6.290
6.198
6.231
30,129
-0.08(-1.32%)
Oct 29, 2020
6.156
6.340
6.156
6.315
33,163
+0.16(+2.58%)
Oct 28, 2020
6.273
6.273
6.081
6.156
66,475
-0.15(-2.39%)
Oct 27, 2020
6.516
6.582
6.306
6.306
23,858
-0.23(-3.46%)
Oct 26, 2020
6.700
6.716
6.507
6.532
27,085
-0.20(-2.98%)
Oct 23, 2020
6.858
6.858
6.716
6.733
16,618
-0.13(-1.95%)
Oct 22, 2020
6.666
6.900
6.649
6.867
31,993
+0.20(+3.01%)
Oct 21, 2020
6.792
6.792
6.666
6.666
10,023
-0.11(-1.60%)
Oct 20, 2020
6.725
6.800
6.725
6.775
20,362
+0.06(+0.87%)
Oct 19, 2020
6.716
6.730
6.674
6.716
43,770
+0.02(+0.25%)
Oct 16, 2020
6.800
6.800
6.683
6.700
39,096
-0.13(-1.84%)
Oct 15, 2020
6.800
6.825
6.709
6.825
15,896
-0.02(-0.24%)
Oct 14, 2020
6.808
6.909
6.761
6.842
24,353
+0.07(+0.99%)
Oct 13, 2020
6.741
6.800
6.683
6.775
36,679
+0.00(+0.00%)
Oct 12, 2020
6.842
6.842
6.716
6.775
20,723
-0.07(-0.98%)
Oct 09, 2020
6.909
6.909
6.808
6.842
20,086
-0.03(-0.49%)
Oct 08, 2020
6.557
6.884
6.557
6.875
29,766
+0.35(+5.38%)
Oct 07, 2020
6.490
6.574
6.482
6.524
40,918
+0.06(+0.91%)
Oct 06, 2020
6.582
6.633
6.432
6.465
86,739
-0.05(-0.77%)
Oct 05, 2020
6.298
6.532
6.298
6.516
76,010
+0.26(+4.14%)
Oct 02, 2020
6.081
6.256
6.081
6.256
30,607
+0.03(+0.40%)
Oct 01, 2020
6.256
6.260
6.139
6.231
53,076
+0.00(+0.00%)
Sep 30, 2020
6.407
6.499
6.181
6.231
43,652
-0.22(-3.37%)
Sep 29, 2020
6.231
6.516
6.198
6.449
43,038
+0.18(+2.80%)
Sep 28, 2020
6.273
6.306
6.131
6.273
55,473
+0.08(+1.35%)
Sep 25, 2020
6.206
6.248
6.135
6.189
29,531
-0.02(-0.27%)
Sep 24, 2020
6.256
6.256
6.081
6.206
61,610
-0.11(-1.72%)
Sep 23, 2020
6.490
6.490
6.231
6.315
51,061
-0.16(-2.45%)
Sep 22, 2020
6.549
6.582
6.474
6.474
19,005
-0.04(-0.64%)
Sep 21, 2020
6.507
6.649
6.449
6.516
70,112
-0.18(-2.62%)
Sep 18, 2020
6.716
6.716
6.664
6.691
31,205
-0.03(-0.37%)
Sep 17, 2020
6.783
6.800
6.683
6.716
41,170
-0.10(-1.47%)
Sep 16, 2020
6.716
6.867
6.683
6.817
67,350
+0.13(+2.00%)
Sep 15, 2020
6.750
6.875
6.674
6.683
88,482
-0.05(-0.68%)
Sep 14, 2020
6.550
6.753
6.550
6.729
122,039
+0.17(+2.61%)
Sep 11, 2020
6.550
6.625
6.550
6.558
17,575
+0.02(+0.37%)
Sep 10, 2020
6.770
6.770
6.534
6.534
42,033
-0.18(-2.67%)
Sep 09, 2020
6.591
6.729
6.566
6.713
85,640
+0.13(+1.91%)
Sep 08, 2020
6.542
6.607
6.509
6.586
63,756
-0.04(-0.67%)
Sep 04, 2020
6.696
6.696
6.509
6.631
30,725
-0.01(-0.12%)
Sep 03, 2020
6.737
6.737
6.591
6.639
53,780
-0.09(-1.33%)
Sep 02, 2020
6.818
6.818
6.672
6.729
93,023
-0.08(-1.19%)
Sep 01, 2020
6.713
6.835
6.672
6.810
62,162
+0.08(+1.21%)
Aug 31, 2020
6.908
6.908
6.713
6.729
27,864
-0.15(-2.25%)
Aug 28, 2020
6.631
6.892
6.631
6.883
49,898
+0.29(+4.44%)
Aug 27, 2020
6.558
6.623
6.509
6.591
61,369
+0.06(+0.87%)
Aug 26, 2020
6.753
6.799
6.534
6.534
46,512
-0.22(-3.25%)
Aug 25, 2020
6.835
6.851
6.696
6.753
43,007
-0.07(-1.07%)
Aug 24, 2020
6.835
6.898
6.818
6.826
28,266
-0.01(-0.12%)
Aug 21, 2020
6.835
6.848
6.680
6.835
67,597
-0.07(-1.06%)
Aug 20, 2020
6.965
6.989
6.843
6.908
57,520
-0.09(-1.28%)
Aug 19, 2020
7.071
7.103
6.997
6.997
48,748
-0.07(-1.04%)
Aug 18, 2020
7.079
7.168
7.022
7.071
19,257
-0.07(-0.91%)
Aug 17, 2020
7.111
7.168
7.091
7.136
27,792
-0.02(-0.23%)
Aug 14, 2020
7.071
7.160
7.071
7.152
32,323
+0.03(+0.40%)
Aug 13, 2020
7.160
7.184
7.095
7.123
27,170
-0.04(-0.62%)
Aug 12, 2020
7.201
7.225
7.128
7.168
69,475
+0.02(+0.23%)
Aug 11, 2020
7.290
7.379
7.152
7.152
75,789
-0.07(-1.00%)
Aug 10, 2020
7.054
7.258
7.054
7.224
35,642
+0.16(+2.23%)
Aug 07, 2020
6.989
7.079
6.989
7.066
52,602
-0.03(-0.40%)
Aug 06, 2020
7.128
7.150
7.046
7.095
53,067
+0.02(+0.23%)
Aug 05, 2020
6.916
7.111
6.916
7.079
72,392
+0.27(+3.94%)
Aug 04, 2020
6.778
6.892
6.713
6.810
41,215
+0.03(+0.42%)
Aug 03, 2020
6.639
6.851
6.631
6.782
67,695
+0.14(+2.14%)
Jul 31, 2020
6.818
6.835
6.631
6.639
66,122
-0.19(-2.74%)
Jul 30, 2020
6.908
6.908
6.761
6.826
25,233
-0.13(-1.93%)
Jul 29, 2020
6.745
6.973
6.726
6.961
66,164
+0.19(+2.82%)
Jul 28, 2020
6.786
6.867
6.737
6.770
26,195
-0.04(-0.60%)
Jul 27, 2020
6.957
6.981
6.810
6.810
30,233
-0.13(-1.88%)
Jul 24, 2020
7.095
7.095
6.859
6.940
48,301
-0.10(-1.39%)
Jul 23, 2020
7.152
7.176
6.997
7.038
31,615
-0.13(-1.82%)
Jul 22, 2020
7.331
7.331
7.130
7.168
34,705
-0.20(-2.76%)
Jul 21, 2020
7.111
7.396
7.014
7.372
87,784
+0.29(+4.14%)
Jul 20, 2020
7.103
7.201
7.079
7.079
19,978
-0.11(-1.58%)
Jul 17, 2020
7.062
7.217
6.997
7.193
61,083
+0.07(+1.03%)
Jul 16, 2020
7.079
7.193
6.932
7.119
105,133
+0.02(+0.34%)
Jul 15, 2020
6.696
7.144
6.656
7.095
134,544
+0.48(+7.26%)
Jul 14, 2020
6.574
6.631
6.501
6.615
103,322
-0.02(-0.25%)
Jul 13, 2020
6.892
6.948
6.607
6.631
63,177
-0.20(-2.86%)
Jul 10, 2020
6.680
6.833
6.591
6.826
92,300
+0.08(+1.21%)
Jul 09, 2020
6.957
6.971
6.631
6.745
109,901
-0.22(-3.15%)
Jul 08, 2020
6.883
7.103
6.867
6.965
73,655
+0.07(+1.06%)
Jul 07, 2020
6.859
7.038
6.721
6.892
145,005
+0.01(+0.12%)
Jul 06, 2020
7.176
7.416
6.778
6.883
189,431
-0.25(-3.57%)
Jul 02, 2020
7.486
7.567
7.079
7.138
68,506
-0.25(-3.44%)
Jul 01, 2020
7.567
7.648
7.323
7.393
51,984
-0.17(-2.30%)
Jun 30, 2020
7.404
7.648
7.323
7.567
99,137
-0.06(-0.80%)
Jun 29, 2020
7.812
7.892
7.486
7.628
75,031
-0.26(-3.34%)
Jun 26, 2020
8.218
8.218
7.811
7.892
35,654
-0.22(-2.70%)
Jun 25, 2020
8.055
8.381
7.811
8.110
92,832
+0.14(+1.71%)
Jun 24, 2020
8.055
8.218
7.730
7.974
66,884
-0.24(-2.97%)
Jun 23, 2020
8.543
8.543
8.055
8.218
79,862
-0.24(-2.88%)
Jun 22, 2020
8.543
8.624
8.381
8.462
41,949
-0.08(-0.95%)
Jun 19, 2020
8.787
8.950
8.381
8.543
65,384
-0.16(-1.87%)
Jun 18, 2020
8.462
8.787
8.381
8.706
29,125
+0.16(+1.90%)
Jun 17, 2020
8.462
8.706
8.462
8.543
41,447
-0.16(-1.87%)
Jun 16, 2020
9.357
9.357
8.543
8.706
76,835
-0.22(-2.51%)
Jun 15, 2020
8.132
9.009
7.973
8.930
193,170
+0.60(+7.18%)
Jun 12, 2020
8.611
8.770
8.212
8.332
85,262
+0.44(+5.56%)
Jun 11, 2020
8.611
8.691
7.495
7.893
124,791
-1.36(-14.66%)
Jun 10, 2020
9.647
9.647
8.770
9.249
165,041
-0.24(-2.52%)
Jun 09, 2020
9.966
10.05
9.408
9.488
160,193
-0.40(-4.03%)
Jun 08, 2020
10.29
10.68
9.169
9.887
387,651
-1.28(-11.43%)
Jun 05, 2020
10.76
11.56
10.76
11.16
111,275
+0.64(+6.06%)
Jun 04, 2020
9.647
10.76
9.568
10.52
127,355
+0.88(+9.09%)
Jun 03, 2020
9.408
9.727
9.408
9.647
40,019
+0.24(+2.54%)
Jun 02, 2020
9.488
9.568
9.408
9.408
35,624
+0.08(+0.85%)
Jun 01, 2020
9.328
9.488
9.328
9.328
34,594
-0.08(-0.85%)
May 29, 2020
9.408
9.488
9.249
9.408
38,530
-0.08(-0.84%)
May 28, 2020
9.647
9.647
9.408
9.488
45,053
+0.00(+0.00%)
May 27, 2020
9.488
9.647
9.488
9.488
36,022
-0.08(-0.83%)
May 26, 2020
9.568
9.647
9.249
9.568
63,034
+0.40(+4.35%)
May 22, 2020
9.408
9.408
8.930
9.169
61,432
-0.24(-2.54%)
May 21, 2020
9.568
9.568
9.328
9.408
23,705
+0.16(+1.72%)
May 20, 2020
9.249
9.647
9.169
9.249
62,642
+0.00(+0.00%)
May 19, 2020
9.807
9.847
9.249
9.249
55,585
-0.48(-4.92%)
May 18, 2020
9.966
10.29
9.727
9.727
82,572
-0.08(-0.81%)
May 15, 2020
9.966
9.966
9.807
9.807
18,211
-0.16(-1.60%)
May 14, 2020
9.408
10.05
9.249
9.966
36,257
+0.24(+2.46%)
May 13, 2020
10.29
10.68
9.488
9.727
56,450
-0.24(-2.40%)
May 12, 2020
10.60
10.73
9.966
9.966
48,806
-0.64(-6.02%)
May 11, 2020
10.92
10.92
10.52
10.60
46,782
-0.16(-1.48%)
May 08, 2020
10.84
10.96
10.60
10.76
33,199
+0.16(+1.50%)
May 07, 2020
10.52
11.00
10.51
10.60
56,750
+0.32(+3.10%)
May 06, 2020
11.08
11.08
10.13
10.29
69,770
-0.64(-5.84%)
May 05, 2020
10.84
11.16
10.68
10.92
49,127
+0.48(+4.58%)
May 04, 2020
10.13
10.44
9.966
10.44
53,903
+0.08(+0.77%)
May 01, 2020
10.60
10.76
10.13
10.36
75,178
-0.32(-2.98%)
Apr 30, 2020
11.08
11.31
10.21
10.68
114,246
+0.48(+4.69%)
Apr 29, 2020
9.328
10.60
9.249
10.21
132,559
+1.04(+11.30%)
Apr 28, 2020
9.169
9.328
9.009
9.169
44,890
+0.16(+1.77%)
Apr 27, 2020
9.328
9.488
8.930
9.009
47,814
-0.08(-0.88%)
Apr 24, 2020
9.249
9.328
9.009
9.089
72,770
-0.08(-0.87%)
Apr 23, 2020
8.930
9.328
8.770
9.169
88,245
+0.64(+7.48%)
Apr 22, 2020
8.770
8.850
8.372
8.531
88,946
+0.16(+1.90%)
Apr 21, 2020
8.372
8.531
7.973
8.372
80,395
+0.08(+0.96%)
Apr 20, 2020
8.451
9.089
8.132
8.292
110,551
-0.72(-7.96%)
Apr 17, 2020
9.408
9.408
8.611
9.009
71,403
-0.08(-0.88%)
Apr 16, 2020
9.009
9.169
8.770
9.089
49,695
+0.08(+0.88%)
Apr 15, 2020
9.408
9.464
8.691
9.009
97,042
-0.64(-6.61%)
Apr 14, 2020
9.966
10.29
9.328
9.647
161,731
+0.32(+3.42%)
Apr 13, 2020
9.562
9.950
8.629
9.328
254,844
+1.01(+12.15%)
Apr 09, 2020
9.095
9.173
8.007
8.318
191,081
+0.39(+4.90%)
Apr 08, 2020
8.162
8.162
7.851
7.929
157,233
+0.16(+2.00%)
Apr 07, 2020
7.774
8.240
7.657
7.774
93,144
+0.31(+4.17%)
Apr 06, 2020
7.696
7.696
7.074
7.463
107,549
+0.23(+3.23%)
Apr 03, 2020
8.318
8.326
7.203
7.230
94,369
-0.47(-6.13%)
Apr 02, 2020
7.540
8.551
7.153
7.701
121,545
+0.61(+8.62%)
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.