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
Ellington Credit Company
(NY:
EARN
)
7.215
+0.085 (+1.19%)
Streaming Delayed Price
Updated: 1:02 PM EDT, May 20, 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, 2023
6.204
6.316
6.204
6.290
59,701
+0.08(+1.25%)
Mar 30, 2023
6.204
6.320
6.161
6.213
62,376
-0.02(-0.28%)
Mar 29, 2023
6.162
6.247
6.136
6.230
111,410
+0.13(+2.09%)
Mar 28, 2023
6.153
6.153
6.077
6.102
149,594
-0.03(-0.42%)
Mar 27, 2023
6.170
6.179
6.094
6.128
115,271
+0.08(+1.27%)
Mar 24, 2023
5.881
6.060
5.838
6.051
60,967
+0.12(+2.01%)
Mar 23, 2023
5.991
6.136
5.915
5.932
110,359
-0.03(-0.43%)
Mar 22, 2023
6.051
6.060
5.949
5.957
90,374
-0.09(-1.55%)
Mar 21, 2023
5.966
6.136
5.881
6.051
120,383
+0.09(+1.43%)
Mar 20, 2023
6.026
6.094
5.923
5.966
128,842
-0.03(-0.43%)
Mar 17, 2023
5.991
6.043
5.857
5.991
149,640
-0.06(-0.99%)
Mar 16, 2023
5.915
6.094
5.915
6.051
99,981
+0.06(+1.00%)
Mar 15, 2023
6.205
6.256
5.940
5.991
177,381
-0.35(-5.51%)
Mar 14, 2023
6.136
6.409
6.114
6.341
127,197
+0.27(+4.49%)
Mar 13, 2023
5.974
6.111
5.821
6.068
127,885
+0.03(+0.56%)
Mar 10, 2023
6.170
6.222
5.974
6.034
154,203
-0.20(-3.15%)
Mar 09, 2023
6.392
6.426
6.222
6.230
118,932
-0.21(-3.31%)
Mar 08, 2023
6.597
6.597
6.380
6.443
143,461
-0.16(-2.45%)
Mar 07, 2023
6.614
6.767
6.571
6.605
126,035
+0.19(+2.92%)
Mar 06, 2023
6.443
6.503
6.393
6.418
82,407
-0.01(-0.13%)
Mar 03, 2023
6.460
6.460
6.383
6.426
85,295
+0.03(+0.53%)
Mar 02, 2023
6.401
6.477
6.360
6.392
71,039
-0.03(-0.40%)
Mar 01, 2023
6.614
6.639
6.392
6.418
168,069
-0.20(-2.96%)
Feb 28, 2023
6.622
6.707
6.614
6.614
62,739
-0.03(-0.39%)
Feb 27, 2023
6.690
6.707
6.618
6.639
91,410
+0.03(+0.39%)
Feb 24, 2023
6.673
6.715
6.597
6.614
132,729
-0.08(-1.14%)
Feb 23, 2023
6.664
6.715
6.614
6.690
89,243
+0.08(+1.15%)
Feb 22, 2023
6.614
6.656
6.580
6.614
66,971
+0.02(+0.26%)
Feb 21, 2023
6.723
6.723
6.571
6.597
84,688
-0.13(-1.88%)
Feb 17, 2023
6.740
6.765
6.597
6.723
236,932
+0.01(+0.13%)
Feb 16, 2023
6.580
6.715
6.551
6.715
80,611
+0.12(+1.79%)
Feb 15, 2023
6.630
6.630
6.538
6.597
55,423
-0.04(-0.64%)
Feb 14, 2023
6.614
6.647
6.555
6.639
59,147
+0.00(+0.00%)
Feb 13, 2023
6.588
6.639
6.525
6.639
58,611
+0.08(+1.29%)
Feb 10, 2023
6.512
6.555
6.479
6.555
47,948
+0.03(+0.39%)
Feb 09, 2023
6.639
6.673
6.504
6.529
86,617
-0.05(-0.77%)
Feb 08, 2023
6.605
6.622
6.555
6.580
50,656
-0.02(-0.26%)
Feb 07, 2023
6.512
6.642
6.445
6.597
82,332
+0.03(+0.38%)
Feb 06, 2023
6.765
6.765
6.513
6.571
105,934
-0.17(-2.50%)
Feb 03, 2023
6.673
6.765
6.664
6.740
81,761
+0.02(+0.25%)
Feb 02, 2023
6.749
6.774
6.706
6.723
209,548
-0.03(-0.38%)
Feb 01, 2023
6.673
6.824
6.647
6.749
207,757
+0.08(+1.14%)
Jan 31, 2023
6.639
6.723
6.630
6.673
102,978
+0.07(+1.02%)
Jan 30, 2023
6.732
6.740
6.580
6.605
175,712
-0.16(-2.37%)
Jan 27, 2023
6.665
6.807
6.665
6.765
183,912
+0.12(+1.76%)
Jan 26, 2023
6.657
6.682
6.632
6.649
113,337
+0.00(+0.00%)
Jan 25, 2023
6.623
6.682
6.557
6.649
119,042
+0.02(+0.25%)
Jan 24, 2023
6.640
6.699
6.598
6.632
118,847
-0.05(-0.75%)
Jan 23, 2023
6.682
6.746
6.640
6.682
136,014
+0.03(+0.38%)
Jan 20, 2023
6.557
6.678
6.548
6.657
152,705
+0.11(+1.66%)
Jan 19, 2023
6.473
6.582
6.473
6.548
89,346
-0.01(-0.13%)
Jan 18, 2023
6.557
6.598
6.507
6.557
161,812
+0.00(+0.00%)
Jan 17, 2023
6.456
6.563
6.456
6.557
111,093
+0.12(+1.82%)
Jan 13, 2023
6.406
6.440
6.398
6.440
100,750
+0.00(+0.00%)
Jan 12, 2023
6.473
6.497
6.373
6.440
108,530
+0.00(+0.00%)
Jan 11, 2023
6.423
6.473
6.398
6.440
103,938
+0.09(+1.45%)
Jan 10, 2023
6.264
6.356
6.231
6.348
108,352
+0.13(+2.01%)
Jan 09, 2023
6.164
6.248
6.131
6.223
128,671
+0.13(+2.05%)
Jan 06, 2023
6.089
6.106
6.047
6.097
40,746
+0.01(+0.14%)
Jan 05, 2023
5.939
6.097
5.888
6.089
95,358
+0.11(+1.82%)
Jan 04, 2023
5.888
6.005
5.888
5.980
110,614
+0.13(+2.14%)
Jan 03, 2023
5.788
5.880
5.755
5.855
97,682
+0.13(+2.19%)
Dec 30, 2022
5.763
5.788
5.630
5.730
141,237
-0.08(-1.29%)
Dec 29, 2022
5.872
5.880
5.772
5.805
143,507
+0.03(+0.58%)
Dec 28, 2022
5.986
6.009
5.747
5.772
93,737
-0.19(-3.19%)
Dec 27, 2022
6.027
6.069
5.920
5.961
87,100
-0.02(-0.28%)
Dec 23, 2022
5.970
5.978
5.904
5.978
52,647
+0.02(+0.28%)
Dec 22, 2022
5.904
5.961
5.805
5.961
71,699
+0.03(+0.56%)
Dec 21, 2022
5.904
5.986
5.871
5.928
121,831
+0.06(+0.98%)
Dec 20, 2022
5.862
5.895
5.714
5.871
83,767
+0.00(+0.00%)
Dec 19, 2022
5.821
5.970
5.821
5.871
133,283
+0.07(+1.14%)
Dec 16, 2022
5.838
5.916
5.805
5.805
139,974
-0.12(-1.95%)
Dec 15, 2022
5.904
5.945
5.817
5.920
64,388
+0.00(+0.00%)
Dec 14, 2022
5.904
5.970
5.829
5.920
106,123
+0.02(+0.42%)
Dec 13, 2022
5.978
6.094
5.871
5.895
119,029
-0.03(-0.56%)
Dec 12, 2022
5.945
5.945
5.879
5.928
23,459
+0.03(+0.56%)
Dec 09, 2022
5.879
5.986
5.871
5.895
51,399
-0.01(-0.14%)
Dec 08, 2022
5.879
5.937
5.829
5.904
49,425
+0.07(+1.27%)
Dec 07, 2022
5.805
5.871
5.763
5.829
109,486
+0.02(+0.43%)
Dec 06, 2022
5.862
5.895
5.788
5.805
102,581
-0.09(-1.54%)
Dec 05, 2022
6.069
6.094
5.871
5.895
140,062
-0.21(-3.38%)
Dec 02, 2022
5.937
6.102
5.879
6.102
107,203
+0.16(+2.64%)
Dec 01, 2022
5.970
6.077
5.945
5.945
323,641
-0.06(-0.96%)
Nov 30, 2022
5.953
6.047
5.887
6.003
143,975
+0.05(+0.83%)
Nov 29, 2022
5.986
6.011
5.945
5.953
75,455
+0.02(+0.28%)
Nov 28, 2022
6.035
6.035
5.904
5.937
211,326
-0.03(-0.55%)
Nov 25, 2022
6.051
6.052
5.961
5.969
73,906
+0.04(+0.69%)
Nov 23, 2022
5.863
5.986
5.863
5.928
57,236
+0.08(+1.40%)
Nov 22, 2022
5.912
5.920
5.814
5.847
136,232
-0.02(-0.28%)
Nov 21, 2022
5.863
5.909
5.839
5.863
107,175
+0.02(+0.28%)
Nov 18, 2022
5.765
5.847
5.757
5.847
66,930
+0.08(+1.42%)
Nov 17, 2022
5.732
5.814
5.700
5.765
43,247
-0.04(-0.70%)
Nov 16, 2022
5.798
5.836
5.659
5.806
49,740
-0.02(-0.42%)
Nov 15, 2022
5.765
5.920
5.765
5.830
120,895
+0.14(+2.44%)
Nov 14, 2022
5.716
5.770
5.577
5.692
146,207
-0.14(-2.38%)
Nov 11, 2022
5.765
5.969
5.716
5.830
131,525
+0.10(+1.71%)
Nov 10, 2022
5.667
5.806
5.667
5.732
120,720
+0.10(+1.74%)
Nov 09, 2022
5.643
5.724
5.561
5.635
139,210
+0.01(+0.15%)
Nov 08, 2022
5.553
5.716
5.553
5.626
86,345
+0.03(+0.58%)
Nov 07, 2022
5.586
5.594
5.479
5.594
83,341
+0.07(+1.18%)
Nov 04, 2022
5.430
5.537
5.398
5.528
57,680
+0.17(+3.20%)
Nov 03, 2022
5.422
5.422
5.194
5.357
80,578
-0.07(-1.20%)
Nov 02, 2022
5.553
5.798
5.422
5.422
97,082
-0.12(-2.21%)
Nov 01, 2022
5.610
5.610
5.381
5.545
126,819
+0.08(+1.49%)
Oct 31, 2022
5.553
5.651
5.406
5.463
146,678
-0.11(-2.05%)
Oct 28, 2022
5.479
5.602
5.479
5.577
61,218
-0.01(-0.15%)
Oct 27, 2022
5.675
5.757
5.520
5.586
156,415
-0.07(-1.16%)
Oct 26, 2022
5.553
5.675
5.499
5.651
133,631
+0.17(+3.13%)
Oct 25, 2022
5.243
5.511
5.194
5.479
126,682
+0.24(+4.52%)
Oct 24, 2022
5.308
5.341
5.169
5.243
84,202
+0.04(+0.78%)
Oct 21, 2022
5.243
5.269
5.128
5.202
80,523
+0.00(+0.00%)
Oct 20, 2022
5.275
5.308
5.096
5.202
77,208
-0.03(-0.62%)
Oct 19, 2022
5.308
5.332
5.161
5.234
42,625
-0.11(-1.99%)
Oct 18, 2022
5.349
5.430
5.234
5.341
70,110
+0.11(+2.03%)
Oct 17, 2022
5.251
5.390
5.194
5.234
51,042
+0.10(+1.91%)
Oct 14, 2022
5.251
5.316
5.112
5.136
53,420
-0.11(-2.18%)
Oct 13, 2022
5.096
5.259
5.046
5.251
68,348
+0.07(+1.26%)
Oct 12, 2022
5.169
5.259
5.030
5.185
126,437
+0.02(+0.47%)
Oct 11, 2022
4.736
5.234
4.736
5.161
93,093
+0.42(+8.78%)
Oct 10, 2022
5.079
5.079
4.736
4.744
82,378
-0.30(-5.99%)
Oct 07, 2022
5.112
5.210
5.014
5.047
89,080
-0.11(-2.06%)
Oct 06, 2022
5.185
5.243
5.055
5.153
66,278
-0.06(-1.10%)
Oct 05, 2022
5.430
5.430
5.128
5.210
85,849
-0.26(-4.78%)
Oct 04, 2022
4.973
5.496
4.972
5.471
266,675
+0.57(+11.67%)
Oct 03, 2022
5.096
5.096
4.655
4.900
258,654
-0.14(-2.76%)
Sep 30, 2022
4.932
5.169
4.900
5.038
213,907
+0.07(+1.31%)
Sep 29, 2022
5.283
5.312
4.818
4.973
148,899
-0.41(-7.59%)
Sep 28, 2022
5.236
5.406
5.147
5.381
112,273
+0.24(+4.71%)
Sep 27, 2022
5.373
5.470
5.099
5.139
170,190
-0.10(-2.00%)
Sep 26, 2022
5.728
5.752
5.164
5.244
246,100
-0.54(-9.34%)
Sep 23, 2022
5.906
5.926
5.680
5.785
108,583
-0.19(-3.24%)
Sep 22, 2022
6.212
6.212
5.865
5.978
162,627
-0.25(-4.02%)
Sep 21, 2022
6.285
6.345
6.212
6.229
64,624
-0.05(-0.77%)
Sep 20, 2022
6.301
6.301
6.204
6.277
61,541
-0.01(-0.13%)
Sep 19, 2022
6.269
6.305
6.253
6.285
44,173
-0.05(-0.76%)
Sep 16, 2022
6.212
6.333
6.069
6.333
189,890
+0.08(+1.29%)
Sep 15, 2022
6.301
6.353
6.229
6.253
77,432
-0.07(-1.15%)
Sep 14, 2022
6.374
6.374
6.253
6.325
82,100
+0.00(+0.00%)
Sep 13, 2022
6.414
6.422
6.293
6.325
72,679
-0.15(-2.37%)
Sep 12, 2022
6.325
6.495
6.325
6.479
82,306
+0.16(+2.55%)
Sep 09, 2022
6.261
6.350
6.249
6.317
78,521
+0.03(+0.51%)
Sep 08, 2022
6.253
6.301
6.180
6.285
52,266
+0.03(+0.52%)
Sep 07, 2022
6.229
6.261
6.172
6.253
69,880
+0.02(+0.39%)
Sep 06, 2022
6.374
6.422
6.196
6.229
91,859
-0.08(-1.28%)
Sep 02, 2022
6.277
6.398
6.261
6.309
68,068
+0.04(+0.64%)
Sep 01, 2022
6.471
6.471
6.220
6.269
174,430
-0.25(-3.84%)
Aug 31, 2022
6.527
6.575
6.479
6.519
97,674
-0.02(-0.37%)
Aug 30, 2022
6.753
6.777
6.503
6.543
139,940
-0.20(-2.99%)
Aug 29, 2022
6.721
6.825
6.688
6.745
128,805
-0.07(-1.06%)
Aug 26, 2022
6.857
6.889
6.761
6.817
139,377
+0.02(+0.23%)
Aug 25, 2022
6.817
6.857
6.769
6.801
117,641
-0.02(-0.23%)
Aug 24, 2022
6.833
6.849
6.777
6.817
92,341
-0.01(-0.12%)
Aug 23, 2022
6.697
6.829
6.697
6.825
90,732
+0.14(+2.15%)
Aug 22, 2022
6.729
6.793
6.617
6.681
135,871
-0.14(-1.99%)
Aug 19, 2022
6.793
6.817
6.753
6.817
76,233
-0.02(-0.35%)
Aug 18, 2022
6.905
6.905
6.817
6.841
39,203
-0.02(-0.35%)
Aug 17, 2022
6.913
6.913
6.809
6.865
134,309
-0.08(-1.15%)
Aug 16, 2022
6.985
6.985
6.897
6.945
135,602
-0.03(-0.46%)
Aug 15, 2022
6.953
6.993
6.873
6.977
162,710
-0.02(-0.23%)
Aug 12, 2022
7.025
7.064
6.937
6.993
113,055
+0.06(+0.81%)
Aug 11, 2022
6.913
6.980
6.824
6.937
163,193
+0.05(+0.70%)
Aug 10, 2022
7.025
7.033
6.857
6.889
108,816
-0.09(-1.26%)
Aug 09, 2022
6.945
7.001
6.881
6.977
75,214
+0.06(+0.81%)
Aug 08, 2022
6.697
6.921
6.697
6.921
115,150
+0.22(+3.22%)
Aug 05, 2022
6.641
6.753
6.593
6.705
78,330
+0.05(+0.72%)
Aug 04, 2022
6.737
6.737
6.649
6.657
93,696
-0.12(-1.77%)
Aug 03, 2022
6.809
6.857
6.761
6.777
92,195
+0.00(+0.00%)
Aug 02, 2022
6.873
6.873
6.753
6.777
81,605
-0.11(-1.62%)
Aug 01, 2022
6.769
6.913
6.593
6.889
158,851
+0.10(+1.41%)
Jul 29, 2022
6.849
6.993
6.769
6.793
152,969
-0.02(-0.35%)
Jul 28, 2022
6.705
6.817
6.593
6.817
163,935
+0.19(+2.90%)
Jul 27, 2022
6.577
6.678
6.490
6.625
239,028
+0.12(+1.82%)
Jul 26, 2022
6.490
6.546
6.380
6.506
99,310
+0.02(+0.24%)
Jul 25, 2022
6.451
6.490
6.380
6.490
112,482
+0.10(+1.61%)
Jul 22, 2022
6.411
6.475
6.332
6.388
127,508
-0.04(-0.62%)
Jul 21, 2022
6.300
6.427
6.229
6.427
117,862
+0.15(+2.40%)
Jul 20, 2022
6.245
6.324
6.226
6.277
76,913
+0.07(+1.15%)
Jul 19, 2022
6.126
6.285
6.126
6.205
103,079
+0.16(+2.62%)
Jul 18, 2022
6.213
6.221
6.039
6.047
89,892
-0.15(-2.43%)
Jul 15, 2022
6.118
6.229
5.996
6.198
79,294
+0.17(+2.89%)
Jul 14, 2022
6.047
6.076
5.960
6.023
103,018
-0.09(-1.42%)
Jul 13, 2022
6.031
6.111
5.961
6.111
67,409
+0.06(+0.92%)
Jul 12, 2022
6.087
6.202
6.047
6.055
58,419
-0.05(-0.78%)
Jul 11, 2022
6.118
6.245
6.055
6.103
93,701
-0.02(-0.39%)
Jul 08, 2022
6.134
6.134
6.016
6.126
74,424
+0.01(+0.13%)
Jul 07, 2022
6.150
6.182
6.023
6.118
118,688
+0.05(+0.78%)
Jul 06, 2022
6.126
6.158
6.008
6.071
82,788
-0.02(-0.39%)
Jul 05, 2022
6.063
6.126
5.936
6.095
99,342
-0.01(-0.13%)
Jul 01, 2022
5.921
6.103
5.889
6.103
122,726
+0.19(+3.21%)
Jun 30, 2022
5.770
5.981
5.738
5.913
113,544
+0.04(+0.67%)
Jun 29, 2022
5.984
5.984
5.770
5.873
183,573
-0.15(-2.50%)
Jun 28, 2022
5.906
6.094
5.906
6.023
166,742
+0.09(+1.59%)
Jun 27, 2022
5.922
6.125
5.844
5.929
155,329
+0.01(+0.13%)
Jun 24, 2022
5.781
5.926
5.773
5.922
172,620
+0.16(+2.72%)
Jun 23, 2022
5.491
5.765
5.491
5.765
95,417
+0.23(+4.25%)
Jun 22, 2022
5.475
5.616
5.452
5.530
126,950
+0.13(+2.32%)
Jun 21, 2022
5.326
5.574
5.311
5.405
122,294
+0.10(+1.92%)
Jun 17, 2022
5.091
5.330
5.013
5.303
218,700
+0.21(+4.15%)
Jun 16, 2022
5.499
5.499
5.041
5.091
213,623
-0.27(-4.97%)
Jun 15, 2022
5.318
5.428
5.162
5.358
236,077
+0.04(+0.74%)
Jun 14, 2022
5.483
5.522
5.271
5.318
229,906
-0.22(-3.96%)
Jun 13, 2022
6.141
6.183
5.483
5.538
455,599
-0.71(-11.40%)
Jun 10, 2022
6.305
6.341
6.164
6.251
100,922
-0.09(-1.48%)
Jun 09, 2022
6.274
6.423
6.274
6.345
63,937
+0.05(+0.75%)
Jun 08, 2022
6.376
6.399
6.274
6.298
40,906
-0.13(-1.95%)
Jun 07, 2022
6.290
6.423
6.290
6.423
113,378
+0.11(+1.74%)
Jun 06, 2022
6.407
6.466
6.290
6.313
93,495
-0.09(-1.47%)
Jun 03, 2022
6.462
6.470
6.384
6.407
45,059
-0.02(-0.24%)
Jun 02, 2022
6.462
6.509
6.407
6.423
85,614
-0.04(-0.61%)
Jun 01, 2022
6.423
6.462
6.268
6.462
109,554
+0.07(+1.10%)
May 31, 2022
6.431
6.431
6.313
6.392
120,256
-0.04(-0.61%)
May 27, 2022
6.352
6.431
6.274
6.431
115,316
+0.17(+2.75%)
May 26, 2022
6.204
6.383
6.192
6.258
183,718
+0.08(+1.25%)
May 25, 2022
6.165
6.251
6.134
6.181
95,132
+0.04(+0.63%)
May 24, 2022
6.049
6.181
5.964
6.142
121,495
+0.07(+1.15%)
May 23, 2022
6.057
6.142
5.972
6.072
148,746
+0.13(+2.22%)
May 20, 2022
6.080
6.142
5.816
5.940
282,930
-0.08(-1.29%)
May 19, 2022
6.127
6.220
5.979
6.018
239,708
-0.17(-2.76%)
May 18, 2022
6.212
6.266
6.134
6.189
125,484
-0.02(-0.37%)
May 17, 2022
6.251
6.258
6.144
6.212
86,408
+0.03(+0.50%)
May 16, 2022
6.289
6.359
6.173
6.181
130,827
-0.16(-2.45%)
May 13, 2022
6.119
6.359
6.119
6.336
204,055
+0.26(+4.34%)
May 12, 2022
6.142
6.177
5.938
6.072
253,689
-0.13(-2.13%)
May 11, 2022
6.189
6.282
6.088
6.204
243,041
+0.04(+0.63%)
May 10, 2022
6.305
6.390
6.049
6.165
322,895
-0.06(-1.00%)
May 09, 2022
6.592
6.592
6.173
6.227
370,063
-0.37(-5.64%)
May 06, 2022
6.669
6.763
6.541
6.600
187,201
-0.09(-1.28%)
May 05, 2022
6.894
6.956
6.615
6.685
172,473
-0.25(-3.58%)
May 04, 2022
6.763
6.933
6.689
6.933
320,926
+0.19(+2.88%)
May 03, 2022
6.545
6.739
6.352
6.739
460,682
+0.21(+3.21%)
May 02, 2022
6.809
6.809
6.499
6.530
317,873
-0.28(-4.10%)
Apr 29, 2022
6.902
6.960
6.724
6.809
196,874
-0.13(-1.90%)
Apr 28, 2022
6.902
6.956
6.821
6.941
226,803
+0.08(+1.13%)
Apr 27, 2022
6.863
6.932
6.848
6.863
153,456
+0.01(+0.11%)
Apr 26, 2022
7.009
7.009
6.817
6.856
199,858
-0.12(-1.65%)
Apr 25, 2022
6.925
6.971
6.748
6.971
210,767
+0.12(+1.68%)
Apr 22, 2022
6.917
6.954
6.748
6.856
200,690
-0.04(-0.56%)
Apr 21, 2022
6.948
7.021
6.873
6.894
214,750
+0.03(+0.45%)
Apr 20, 2022
6.725
6.902
6.603
6.863
313,356
+0.16(+2.40%)
Apr 19, 2022
7.277
7.316
6.672
6.702
710,046
-0.55(-7.61%)
Apr 18, 2022
7.270
7.331
7.086
7.254
1,034,645
+0.07(+0.96%)
Apr 14, 2022
7.193
7.231
7.155
7.185
184,455
+0.03(+0.43%)
Apr 13, 2022
7.201
7.201
7.109
7.155
124,548
+0.04(+0.54%)
Apr 12, 2022
7.093
7.162
7.086
7.116
107,803
+0.01(+0.11%)
Apr 11, 2022
7.185
7.239
7.093
7.109
105,334
-0.10(-1.38%)
Apr 08, 2022
7.231
7.254
7.170
7.208
78,414
+0.01(+0.11%)
Apr 07, 2022
7.262
7.262
7.139
7.201
126,269
-0.06(-0.84%)
Apr 06, 2022
7.247
7.316
7.178
7.262
122,463
+0.01(+0.11%)
Apr 05, 2022
7.431
7.488
7.247
7.254
127,953
-0.17(-2.27%)
Apr 04, 2022
7.431
7.454
7.270
7.423
206,003
-0.02(-0.31%)
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.