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
Vector Group Ltd
(NY:
VGR
)
10.97
+0.06 (+0.55%)
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 (%)
Apr 28, 2023
11.69
11.88
11.68
11.87
629,621
+0.12(+1.03%)
Apr 27, 2023
11.61
11.81
11.53
11.75
458,387
+0.11(+0.96%)
Apr 26, 2023
11.76
11.87
11.59
11.64
713,792
-0.19(-1.58%)
Apr 25, 2023
11.70
11.85
11.67
11.83
495,591
+0.07(+0.56%)
Apr 24, 2023
11.64
11.86
11.64
11.76
426,678
+0.12(+1.04%)
Apr 21, 2023
12.01
12.03
11.58
11.64
932,807
-0.30(-2.50%)
Apr 20, 2023
12.06
12.10
11.84
11.94
1,033,079
-0.24(-1.99%)
Apr 19, 2023
12.09
12.22
12.07
12.18
776,405
+0.08(+0.69%)
Apr 18, 2023
12.00
12.12
11.92
12.10
589,551
+0.12(+1.01%)
Apr 17, 2023
11.91
12.11
11.70
11.98
790,272
+0.12(+1.02%)
Apr 14, 2023
11.95
12.00
11.66
11.86
652,294
-0.07(-0.55%)
Apr 13, 2023
11.76
11.94
11.68
11.92
508,346
+0.16(+1.35%)
Apr 12, 2023
11.76
11.86
11.70
11.76
507,381
+0.02(+0.16%)
Apr 11, 2023
11.67
11.81
11.64
11.74
615,377
+0.18(+1.53%)
Apr 10, 2023
11.40
11.63
11.40
11.57
901,129
+0.14(+1.22%)
Apr 06, 2023
11.46
11.56
11.35
11.43
593,973
+0.04(+0.33%)
Apr 05, 2023
11.18
11.41
11.11
11.39
817,859
+0.14(+1.24%)
Apr 04, 2023
11.36
11.42
11.07
11.25
663,282
-0.15(-1.31%)
Apr 03, 2023
11.25
11.44
11.21
11.40
856,262
+0.21(+1.83%)
Mar 31, 2023
11.13
11.22
11.03
11.19
1,689,151
+0.14(+1.26%)
Mar 30, 2023
11.13
11.25
10.99
11.05
759,821
-0.01(-0.08%)
Mar 29, 2023
11.11
11.15
10.99
11.06
622,041
+0.05(+0.42%)
Mar 28, 2023
10.92
11.07
10.88
11.02
677,306
+0.06(+0.51%)
Mar 27, 2023
10.95
11.01
10.88
10.96
623,505
+0.11(+1.03%)
Mar 24, 2023
10.77
10.85
10.60
10.85
875,310
+0.10(+0.95%)
Mar 23, 2023
11.03
11.12
10.68
10.75
886,647
-0.20(-1.79%)
Mar 22, 2023
11.29
11.30
10.92
10.94
834,387
-0.24(-2.17%)
Mar 21, 2023
11.26
11.45
11.16
11.18
1,390,706
+0.03(+0.25%)
Mar 20, 2023
10.68
11.24
10.67
11.16
1,982,314
+0.63(+6.02%)
Mar 17, 2023
10.96
10.96
10.47
10.52
6,284,838
-0.48(-4.32%)
Mar 16, 2023
10.84
11.02
10.58
11.00
1,055,339
+0.01(+0.09%)
Mar 15, 2023
10.85
11.03
10.81
10.99
1,179,645
-0.10(-0.91%)
Mar 14, 2023
11.11
11.20
10.93
11.09
1,094,570
+0.16(+1.42%)
Mar 13, 2023
10.87
11.03
10.76
10.93
1,080,068
-0.06(-0.58%)
Mar 10, 2023
11.47
11.47
10.94
11.00
1,242,464
-0.51(-4.46%)
Mar 09, 2023
11.76
11.80
11.49
11.51
880,799
-0.26(-2.18%)
Mar 08, 2023
11.84
11.84
11.70
11.77
789,104
+0.00(+0.00%)
Mar 07, 2023
12.07
12.11
11.71
11.77
1,045,083
-0.31(-2.58%)
Mar 06, 2023
12.23
12.23
12.02
12.08
864,101
-0.20(-1.64%)
Mar 03, 2023
12.20
12.33
12.14
12.28
706,649
+0.11(+0.90%)
Mar 02, 2023
12.11
12.23
12.07
12.17
754,561
+0.01(+0.07%)
Mar 01, 2023
12.17
12.29
12.07
12.16
833,818
+0.00(+0.00%)
Feb 28, 2023
12.26
12.35
12.14
12.16
2,104,343
-0.07(-0.60%)
Feb 27, 2023
12.35
12.42
12.14
12.24
1,430,737
-0.05(-0.37%)
Feb 24, 2023
12.59
12.60
12.09
12.28
1,412,224
-0.39(-3.11%)
Feb 23, 2023
12.68
12.82
12.58
12.68
949,843
+0.10(+0.80%)
Feb 22, 2023
12.79
12.88
12.52
12.57
1,096,288
-0.17(-1.37%)
Feb 21, 2023
13.01
13.06
12.46
12.75
1,110,313
-0.44(-3.34%)
Feb 17, 2023
13.09
13.19
12.92
13.19
947,400
+0.19(+1.48%)
Feb 16, 2023
11.93
13.14
11.91
13.00
1,037,402
+1.08(+9.08%)
Feb 15, 2023
11.69
11.96
11.68
11.91
595,916
+0.13(+1.09%)
Feb 14, 2023
11.91
11.98
11.79
11.79
717,329
-0.17(-1.46%)
Feb 13, 2023
11.63
11.98
11.60
11.96
715,712
+0.34(+2.92%)
Feb 10, 2023
11.64
11.69
11.55
11.62
467,043
-0.03(-0.24%)
Feb 09, 2023
11.76
11.81
11.61
11.65
521,199
-0.06(-0.55%)
Feb 08, 2023
11.78
11.80
11.65
11.71
356,473
-0.15(-1.24%)
Feb 07, 2023
11.71
11.88
11.62
11.86
526,909
+0.06(+0.54%)
Feb 06, 2023
11.96
11.96
11.77
11.80
474,025
-0.19(-1.60%)
Feb 03, 2023
12.01
12.09
11.87
11.99
741,158
-0.02(-0.15%)
Feb 02, 2023
11.92
12.01
11.83
12.01
785,464
+0.00(+0.00%)
Feb 01, 2023
11.84
12.13
11.76
12.01
928,501
+0.14(+1.16%)
Jan 31, 2023
11.61
11.91
11.56
11.87
823,201
+0.31(+2.70%)
Jan 30, 2023
11.54
11.63
11.50
11.56
440,664
-0.01(-0.08%)
Jan 27, 2023
11.62
11.64
11.52
11.57
453,350
+0.00(+0.00%)
Jan 26, 2023
11.53
11.60
11.42
11.57
565,335
+0.05(+0.48%)
Jan 25, 2023
11.44
11.52
11.36
11.51
391,605
+0.06(+0.56%)
Jan 24, 2023
11.47
11.53
11.43
11.45
502,068
-0.07(-0.64%)
Jan 23, 2023
11.39
11.52
11.38
11.52
426,277
+0.13(+1.13%)
Jan 20, 2023
11.26
11.40
11.18
11.39
586,325
+0.16(+1.39%)
Jan 19, 2023
11.16
11.28
11.16
11.24
570,005
+0.07(+0.66%)
Jan 18, 2023
11.46
11.50
11.16
11.16
582,104
-0.28(-2.48%)
Jan 17, 2023
11.44
11.54
11.36
11.45
776,721
+0.03(+0.24%)
Jan 13, 2023
11.36
11.47
11.27
11.42
465,125
-0.02(-0.16%)
Jan 12, 2023
11.45
11.47
11.34
11.44
519,283
+0.03(+0.24%)
Jan 11, 2023
11.35
11.46
11.34
11.41
598,715
+0.07(+0.65%)
Jan 10, 2023
11.21
11.38
11.10
11.34
704,058
+0.17(+1.56%)
Jan 09, 2023
11.46
11.51
11.13
11.16
826,686
-0.27(-2.40%)
Jan 06, 2023
11.36
11.52
11.36
11.44
564,131
+0.17(+1.55%)
Jan 05, 2023
11.22
11.28
11.17
11.26
562,911
+0.01(+0.08%)
Jan 04, 2023
11.27
11.48
11.20
11.25
681,654
+0.05(+0.41%)
Jan 03, 2023
10.92
11.42
10.91
11.21
1,558,840
+0.34(+3.12%)
Dec 30, 2022
10.84
10.95
10.77
10.87
1,392,798
+0.00(+0.00%)
Dec 29, 2022
10.83
10.95
10.78
10.87
824,272
+0.14(+1.28%)
Dec 28, 2022
10.85
10.88
10.70
10.73
751,787
-0.08(-0.76%)
Dec 27, 2022
10.69
10.87
10.63
10.81
713,960
+0.20(+1.90%)
Dec 23, 2022
10.48
10.71
10.46
10.61
886,163
+0.16(+1.49%)
Dec 22, 2022
10.69
10.77
10.38
10.46
1,003,671
-0.29(-2.73%)
Dec 21, 2022
10.48
10.85
10.33
10.75
2,032,622
+0.36(+3.44%)
Dec 20, 2022
10.47
10.49
10.27
10.39
1,625,624
-0.04(-0.35%)
Dec 19, 2022
10.41
10.62
10.39
10.43
879,398
+0.00(+0.00%)
Dec 16, 2022
10.26
10.61
10.25
10.43
4,530,081
+0.09(+0.89%)
Dec 15, 2022
10.38
10.41
10.17
10.34
848,824
-0.13(-1.23%)
Dec 14, 2022
10.38
10.58
10.36
10.47
793,143
+0.08(+0.79%)
Dec 13, 2022
10.53
10.61
10.31
10.38
2,625,295
+0.05(+0.44%)
Dec 12, 2022
10.30
10.40
10.21
10.34
700,649
+0.03(+0.27%)
Dec 09, 2022
10.08
10.32
10.06
10.31
890,600
+0.23(+2.27%)
Dec 08, 2022
9.935
10.09
9.852
10.08
816,400
+0.19(+1.95%)
Dec 07, 2022
10.08
10.09
9.889
9.889
544,679
-0.14(-1.43%)
Dec 06, 2022
10.12
10.22
9.988
10.03
638,774
-0.09(-0.89%)
Dec 05, 2022
10.18
10.19
10.06
10.12
650,731
-0.13(-1.32%)
Dec 02, 2022
10.03
10.28
9.961
10.26
573,538
+0.21(+2.06%)
Dec 01, 2022
9.988
10.12
9.988
10.05
608,523
+0.06(+0.63%)
Nov 30, 2022
9.907
9.997
9.691
9.988
792,014
+0.07(+0.73%)
Nov 29, 2022
9.745
9.916
9.709
9.916
753,605
+0.12(+1.19%)
Nov 28, 2022
9.736
9.817
9.736
9.799
528,117
+0.00(+0.00%)
Nov 25, 2022
9.853
9.893
9.763
9.799
253,196
-0.04(-0.46%)
Nov 23, 2022
9.826
9.889
9.767
9.844
516,767
+0.01(+0.09%)
Nov 22, 2022
9.781
9.880
9.718
9.835
729,268
+0.16(+1.67%)
Nov 21, 2022
9.988
10.04
9.610
9.673
969,404
-0.31(-3.15%)
Nov 18, 2022
9.880
10.01
9.709
9.988
1,453,936
+0.26(+2.68%)
Nov 17, 2022
9.637
9.754
9.601
9.727
1,038,252
-0.01(-0.09%)
Nov 16, 2022
9.655
9.898
9.601
9.736
1,194,619
+0.13(+1.31%)
Nov 15, 2022
9.709
9.817
9.552
9.610
824,250
-0.04(-0.37%)
Nov 14, 2022
9.403
10.18
9.403
9.646
1,411,202
+0.19(+2.00%)
Nov 11, 2022
9.565
9.637
9.273
9.457
801,766
-0.18(-1.87%)
Nov 10, 2022
9.502
9.646
9.403
9.637
838,189
+0.42(+4.59%)
Nov 09, 2022
9.511
9.556
9.196
9.214
1,071,274
-0.38(-3.94%)
Nov 08, 2022
9.844
9.844
9.507
9.592
834,734
-0.22(-2.29%)
Nov 07, 2022
9.538
9.826
9.484
9.817
729,177
+0.37(+3.90%)
Nov 04, 2022
9.367
9.516
9.295
9.448
771,004
+0.14(+1.55%)
Nov 03, 2022
9.097
9.345
9.034
9.304
704,264
+0.09(+0.98%)
Nov 02, 2022
9.484
9.565
9.174
9.214
1,139,568
-0.31(-3.31%)
Nov 01, 2022
9.610
9.664
9.493
9.529
1,139,409
-0.03(-0.28%)
Oct 31, 2022
9.538
9.628
9.484
9.556
742,054
+0.01(+0.09%)
Oct 28, 2022
9.358
9.682
9.340
9.547
861,247
+0.23(+2.51%)
Oct 27, 2022
9.133
9.322
9.115
9.313
821,888
+0.22(+2.37%)
Oct 26, 2022
8.998
9.169
8.915
9.097
711,537
+0.13(+1.40%)
Oct 25, 2022
8.719
8.985
8.719
8.971
624,980
+0.22(+2.57%)
Oct 24, 2022
8.692
8.809
8.598
8.746
586,930
+0.12(+1.36%)
Oct 21, 2022
8.512
8.670
8.431
8.629
625,204
+0.21(+2.46%)
Oct 20, 2022
8.530
8.656
8.368
8.422
838,275
-0.10(-1.16%)
Oct 19, 2022
8.530
8.629
8.500
8.521
700,828
-0.03(-0.32%)
Oct 18, 2022
8.674
8.818
8.539
8.548
792,865
-0.01(-0.11%)
Oct 17, 2022
8.467
8.656
8.467
8.557
820,605
+0.19(+2.26%)
Oct 14, 2022
8.512
8.643
8.350
8.368
646,662
-0.12(-1.38%)
Oct 13, 2022
8.224
8.620
8.161
8.485
1,236,085
+0.18(+2.17%)
Oct 12, 2022
8.314
8.350
8.233
8.305
555,602
+0.03(+0.33%)
Oct 11, 2022
8.215
8.386
8.213
8.278
780,053
+0.04(+0.55%)
Oct 10, 2022
8.053
8.292
8.053
8.233
777,853
+0.23(+2.92%)
Oct 07, 2022
8.134
8.215
7.954
7.999
847,812
-0.17(-2.09%)
Oct 06, 2022
8.278
8.287
8.121
8.170
549,031
-0.13(-1.52%)
Oct 05, 2022
8.224
8.346
8.197
8.296
488,028
-0.02(-0.22%)
Oct 04, 2022
8.215
8.404
8.197
8.314
908,502
+0.20(+2.44%)
Oct 03, 2022
7.990
8.188
7.963
8.116
889,776
+0.19(+2.38%)
Sep 30, 2022
8.080
8.152
7.909
7.927
1,178,381
-0.13(-1.56%)
Sep 29, 2022
7.990
8.089
7.900
8.053
1,032,228
+0.03(+0.34%)
Sep 28, 2022
7.927
8.062
7.801
8.026
761,001
+0.17(+2.18%)
Sep 27, 2022
7.945
8.094
7.837
7.855
740,015
-0.01(-0.11%)
Sep 26, 2022
7.999
8.089
7.774
7.864
885,361
-0.13(-1.69%)
Sep 23, 2022
8.206
8.215
7.900
7.999
820,367
-0.28(-3.37%)
Sep 22, 2022
8.341
8.359
8.251
8.278
637,006
-0.02(-0.22%)
Sep 21, 2022
8.458
8.512
8.287
8.296
707,607
-0.07(-0.86%)
Sep 20, 2022
8.368
8.418
8.296
8.368
499,023
-0.07(-0.85%)
Sep 19, 2022
8.314
8.476
8.314
8.440
623,931
+0.03(+0.32%)
Sep 16, 2022
8.215
8.427
8.170
8.413
1,865,605
+0.15(+1.85%)
Sep 15, 2022
8.341
8.395
8.206
8.260
729,763
-0.06(-0.76%)
Sep 14, 2022
8.341
8.395
8.184
8.323
1,059,915
-0.03(-0.32%)
Sep 13, 2022
8.799
8.799
8.297
8.350
1,542,321
-0.51(-5.77%)
Sep 12, 2022
8.835
8.958
8.764
8.861
877,156
+0.05(+0.60%)
Sep 09, 2022
8.535
8.817
8.526
8.808
803,572
+0.28(+3.31%)
Sep 08, 2022
8.482
8.584
8.368
8.526
625,573
-0.04(-0.41%)
Sep 07, 2022
8.447
8.570
8.363
8.562
768,546
+0.11(+1.36%)
Sep 06, 2022
8.570
8.637
8.421
8.447
847,392
-0.14(-1.64%)
Sep 02, 2022
8.773
8.799
8.500
8.588
1,014,112
-0.12(-1.42%)
Sep 01, 2022
8.667
8.729
8.451
8.711
1,315,300
+0.08(+0.92%)
Aug 31, 2022
8.729
8.852
8.553
8.632
1,008,130
-0.13(-1.51%)
Aug 30, 2022
8.905
8.984
8.729
8.764
666,145
-0.14(-1.58%)
Aug 29, 2022
8.817
8.971
8.817
8.905
553,121
+0.02(+0.20%)
Aug 26, 2022
9.196
9.196
8.888
8.888
660,487
-0.26(-2.79%)
Aug 25, 2022
9.046
9.169
9.046
9.143
510,244
+0.07(+0.78%)
Aug 24, 2022
9.099
9.156
9.046
9.073
805,613
-0.08(-0.87%)
Aug 23, 2022
9.134
9.192
9.099
9.152
437,072
-0.01(-0.10%)
Aug 22, 2022
9.205
9.249
9.125
9.161
582,440
-0.11(-1.23%)
Aug 19, 2022
9.346
9.407
9.222
9.275
866,248
-0.11(-1.13%)
Aug 18, 2022
9.354
9.553
9.354
9.381
591,727
-0.02(-0.19%)
Aug 17, 2022
9.513
9.513
9.271
9.398
956,729
-0.18(-1.93%)
Aug 16, 2022
9.548
9.645
9.443
9.583
742,721
+0.03(+0.28%)
Aug 15, 2022
9.495
9.627
9.425
9.557
916,887
+0.09(+0.93%)
Aug 12, 2022
9.390
9.504
9.266
9.469
2,021,809
+0.13(+1.42%)
Aug 11, 2022
9.328
9.460
9.275
9.337
840,929
+0.00(+0.00%)
Aug 10, 2022
9.407
9.420
9.222
9.337
848,508
+0.13(+1.44%)
Aug 09, 2022
9.302
9.385
9.143
9.205
1,042,295
-0.18(-1.88%)
Aug 08, 2022
9.275
9.460
9.249
9.381
914,952
+0.11(+1.14%)
Aug 05, 2022
9.627
9.680
8.817
9.275
1,211,719
-0.55(-5.56%)
Aug 04, 2022
10.02
10.02
9.768
9.821
882,558
-0.18(-1.76%)
Aug 03, 2022
9.997
10.13
9.834
9.997
667,330
+0.00(+0.00%)
Aug 02, 2022
10.06
10.12
9.865
9.997
860,364
+0.09(+0.89%)
Aug 01, 2022
9.742
9.989
9.689
9.909
801,110
+0.10(+0.99%)
Jul 29, 2022
9.768
9.834
9.610
9.812
575,251
+0.05(+0.54%)
Jul 28, 2022
9.654
9.768
9.583
9.760
371,894
+0.14(+1.47%)
Jul 27, 2022
9.627
9.716
9.473
9.619
760,553
-0.04(-0.37%)
Jul 26, 2022
9.583
9.707
9.495
9.654
541,641
+0.06(+0.64%)
Jul 25, 2022
9.495
9.601
9.412
9.592
529,807
+0.15(+1.59%)
Jul 22, 2022
9.407
9.504
9.293
9.443
701,370
+0.05(+0.56%)
Jul 21, 2022
9.222
9.390
9.147
9.390
584,212
+0.15(+1.62%)
Jul 20, 2022
9.152
9.275
9.084
9.240
597,308
+0.09(+0.96%)
Jul 19, 2022
8.976
9.231
8.976
9.152
608,010
+0.28(+3.18%)
Jul 18, 2022
8.905
9.011
8.817
8.870
509,156
+0.05(+0.60%)
Jul 15, 2022
8.826
8.861
8.632
8.817
700,390
+0.10(+1.11%)
Jul 14, 2022
8.808
8.808
8.615
8.720
618,971
-0.11(-1.20%)
Jul 13, 2022
9.029
9.029
8.817
8.826
614,697
-0.20(-2.24%)
Jul 12, 2022
9.011
9.187
8.976
9.029
565,379
+0.02(+0.20%)
Jul 11, 2022
9.011
9.196
8.870
9.011
651,208
+0.10(+1.09%)
Jul 08, 2022
8.984
9.006
8.817
8.914
892,231
-0.09(-0.98%)
Jul 07, 2022
9.064
9.124
8.923
9.002
495,453
+0.05(+0.59%)
Jul 06, 2022
9.337
9.372
8.932
8.949
668,501
-0.34(-3.70%)
Jul 05, 2022
9.134
9.310
9.011
9.293
884,492
+0.02(+0.19%)
Jul 01, 2022
9.161
9.310
9.081
9.275
499,988
+0.03(+0.29%)
Jun 30, 2022
9.073
9.288
9.002
9.249
931,290
+0.04(+0.48%)
Jun 29, 2022
9.636
9.636
9.169
9.205
879,062
-0.41(-4.22%)
Jun 28, 2022
9.821
10.01
9.592
9.610
634,855
-0.13(-1.36%)
Jun 27, 2022
9.707
9.856
9.654
9.742
467,540
+0.16(+1.65%)
Jun 24, 2022
9.575
9.782
9.451
9.583
1,144,932
+0.14(+1.49%)
Jun 23, 2022
9.240
9.460
9.240
9.443
492,415
+0.19(+2.10%)
Jun 22, 2022
9.346
9.451
9.112
9.249
823,531
-0.21(-2.23%)
Jun 21, 2022
9.451
9.500
9.291
9.460
728,242
+0.25(+2.68%)
Jun 17, 2022
9.117
9.466
9.108
9.213
1,745,530
+0.26(+2.95%)
Jun 16, 2022
9.293
9.337
8.905
8.949
967,460
-0.43(-4.60%)
Jun 15, 2022
9.493
9.606
9.307
9.381
941,354
-0.07(-0.73%)
Jun 14, 2022
9.441
9.485
9.234
9.450
893,336
+0.00(+0.00%)
Jun 13, 2022
9.917
9.956
9.424
9.450
955,121
-0.61(-6.02%)
Jun 10, 2022
10.07
10.13
9.960
10.06
1,057,068
-0.12(-1.19%)
Jun 09, 2022
10.28
10.34
10.14
10.18
712,193
-0.10(-0.93%)
Jun 08, 2022
10.54
10.54
10.24
10.27
852,698
-0.40(-3.73%)
Jun 07, 2022
10.49
10.69
10.44
10.67
645,495
+0.17(+1.65%)
Jun 06, 2022
10.57
10.60
10.38
10.50
494,675
+0.01(+0.08%)
Jun 03, 2022
10.67
10.73
10.46
10.49
601,683
-0.16(-1.54%)
Jun 02, 2022
10.62
10.70
10.40
10.65
613,980
+0.06(+0.57%)
Jun 01, 2022
10.68
10.68
10.37
10.59
1,003,287
-0.05(-0.49%)
May 31, 2022
10.71
10.76
10.50
10.64
701,992
-0.12(-1.13%)
May 27, 2022
10.70
10.78
10.57
10.76
599,759
+0.07(+0.65%)
May 26, 2022
10.60
10.82
10.55
10.70
547,637
+0.21(+1.98%)
May 25, 2022
10.33
10.60
10.29
10.49
667,792
+0.18(+1.76%)
May 24, 2022
10.24
10.42
9.995
10.31
799,796
+0.10(+1.02%)
May 23, 2022
10.08
10.34
10.02
10.20
898,508
+0.26(+2.61%)
May 20, 2022
10.17
10.21
9.830
9.943
786,501
-0.11(-1.12%)
May 19, 2022
10.25
10.36
10.06
10.06
1,163,607
-0.32(-3.08%)
May 18, 2022
10.62
10.76
10.33
10.38
1,201,681
-0.41(-3.77%)
May 17, 2022
10.80
10.93
10.72
10.78
920,981
+0.09(+0.81%)
May 16, 2022
10.25
10.79
10.18
10.70
1,204,195
+0.46(+4.48%)
May 13, 2022
10.14
10.39
9.986
10.24
2,090,666
+0.22(+2.16%)
May 12, 2022
10.02
10.06
9.757
10.02
1,327,814
+0.02(+0.17%)
May 11, 2022
9.338
10.14
9.338
10.00
1,815,309
+0.66(+7.03%)
May 10, 2022
10.77
10.81
9.147
9.346
2,443,968
-1.44(-13.38%)
May 09, 2022
10.82
10.93
10.65
10.79
839,660
-0.16(-1.42%)
May 06, 2022
11.01
11.09
10.80
10.95
728,968
-0.15(-1.32%)
May 05, 2022
11.24
11.29
10.96
11.09
799,244
-0.23(-2.06%)
May 04, 2022
11.09
11.33
10.95
11.33
717,794
+0.19(+1.71%)
May 03, 2022
11.15
11.19
10.96
11.14
725,323
-0.03(-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.