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
Banco Bradesco ADR Reptg 1 Pref Shs
(NY:
BBD
)
2.510
-0.030 (-1.18%)
Official Closing Price
Updated: 4:10 PM EDT, May 23, 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 30, 2021
3.684
3.709
3.625
3.642
31,782,938
-0.06(-1.58%)
Apr 29, 2021
3.784
3.797
3.675
3.700
20,570,916
-0.11(-2.86%)
Apr 28, 2021
3.642
3.826
3.642
3.809
33,309,906
+0.24(+6.81%)
Apr 27, 2021
3.583
3.650
3.550
3.566
27,166,838
+0.01(+0.24%)
Apr 26, 2021
3.642
3.650
3.541
3.558
27,934,000
+0.01(+0.24%)
Apr 23, 2021
3.541
3.600
3.525
3.550
30,361,128
+0.03(+0.71%)
Apr 22, 2021
3.525
3.545
3.467
3.525
26,159,828
+0.08(+2.18%)
Apr 21, 2021
3.449
3.466
3.407
3.449
7,325,438
-0.01(-0.24%)
Apr 20, 2021
3.533
3.566
3.458
3.458
30,743,974
-0.09(-2.59%)
Apr 19, 2021
3.516
3.575
3.499
3.550
35,451,040
-0.32(-8.23%)
Apr 16, 2021
3.784
3.918
3.767
3.868
20,479,294
+0.07(+1.76%)
Apr 15, 2021
3.834
3.868
3.759
3.801
19,897,484
+0.01(+0.22%)
Apr 14, 2021
3.684
3.843
3.679
3.792
27,656,232
+0.07(+1.80%)
Apr 13, 2021
3.667
3.776
3.650
3.725
20,685,890
-0.01(-0.22%)
Apr 12, 2021
3.734
3.751
3.675
3.734
22,193,988
+0.03(+0.68%)
Apr 09, 2021
3.717
3.776
3.671
3.709
22,607,648
-0.04(-1.12%)
Apr 08, 2021
3.751
3.801
3.717
3.751
20,769,018
+0.04(+1.13%)
Apr 07, 2021
3.809
3.834
3.709
3.709
39,809,028
-0.06(-1.56%)
Apr 06, 2021
3.809
3.851
3.751
3.767
29,126,264
-0.03(-0.66%)
Apr 05, 2021
3.818
3.876
3.776
3.792
24,187,992
+0.03(+0.89%)
Apr 01, 2021
3.893
3.910
3.751
3.759
30,742,412
-0.17(-4.40%)
Mar 31, 2021
3.907
3.969
3.865
3.932
26,326,834
-0.02(-0.42%)
Mar 30, 2021
3.865
3.974
3.852
3.948
29,382,330
+0.08(+2.16%)
Mar 29, 2021
3.840
3.907
3.785
3.865
31,758,424
-0.03(-0.65%)
Mar 26, 2021
3.923
3.940
3.823
3.890
29,144,240
-0.02(-0.43%)
Mar 25, 2021
3.823
3.915
3.798
3.907
39,122,848
+0.04(+1.08%)
Mar 24, 2021
3.948
3.999
3.848
3.865
35,534,280
-0.09(-2.33%)
Mar 23, 2021
3.982
4.082
3.957
3.957
43,549,136
-0.06(-1.46%)
Mar 22, 2021
3.948
4.040
3.907
4.015
45,761,280
+0.03(+0.84%)
Mar 19, 2021
3.982
4.066
3.928
3.982
58,520,624
+0.04(+1.06%)
Mar 18, 2021
3.948
4.040
3.882
3.940
51,039,976
+0.07(+1.73%)
Mar 17, 2021
3.664
3.898
3.664
3.873
33,559,176
+0.17(+4.51%)
Mar 16, 2021
3.748
3.773
3.664
3.706
31,096,808
-0.03(-0.90%)
Mar 15, 2021
3.706
3.795
3.681
3.739
21,997,730
-0.01(-0.22%)
Mar 12, 2021
3.731
3.773
3.708
3.748
25,926,114
-0.05(-1.32%)
Mar 11, 2021
3.756
3.823
3.664
3.798
60,267,724
+0.14(+3.89%)
Mar 10, 2021
3.564
3.706
3.530
3.656
69,163,840
+0.12(+3.31%)
Mar 09, 2021
3.488
3.597
3.438
3.539
37,256,812
+0.08(+2.42%)
Mar 08, 2021
3.681
3.739
3.455
3.455
46,585,676
-0.23(-6.14%)
Mar 05, 2021
3.723
3.723
3.614
3.681
48,872,700
+0.15(+4.27%)
Mar 04, 2021
3.589
3.672
3.505
3.530
58,826,132
+0.12(+3.43%)
Mar 03, 2021
3.346
3.480
3.246
3.413
62,546,836
+0.02(+0.49%)
Mar 02, 2021
3.296
3.463
3.254
3.396
53,856,228
+0.08(+2.35%)
Mar 01, 2021
3.427
3.511
3.310
3.318
43,842,912
-0.14(-4.11%)
Feb 26, 2021
3.603
3.628
3.435
3.460
45,843,672
-0.11(-3.04%)
Feb 25, 2021
3.711
3.728
3.544
3.569
38,322,484
-0.17(-4.47%)
Feb 24, 2021
3.686
3.745
3.644
3.736
38,158,096
-0.02(-0.45%)
Feb 23, 2021
3.644
3.770
3.603
3.753
42,905,512
+0.23(+6.40%)
Feb 22, 2021
3.577
3.653
3.527
3.527
75,445,816
-0.30(-7.86%)
Feb 19, 2021
3.878
3.954
3.816
3.828
31,654,510
-0.03(-0.87%)
Feb 18, 2021
3.887
3.941
3.799
3.862
37,853,416
-0.06(-1.41%)
Feb 17, 2021
3.942
3.942
3.850
3.917
25,807,310
-0.03(-0.64%)
Feb 16, 2021
3.992
4.000
3.858
3.942
21,223,030
+0.03(+0.64%)
Feb 12, 2021
3.900
3.992
3.892
3.917
23,882,876
-0.03(-0.85%)
Feb 11, 2021
3.975
4.000
3.883
3.950
24,690,802
+0.02(+0.42%)
Feb 10, 2021
3.934
3.957
3.867
3.934
21,393,134
-0.05(-1.26%)
Feb 09, 2021
3.858
4.017
3.842
3.984
24,280,378
+0.01(+0.21%)
Feb 08, 2021
3.975
4.051
3.929
3.975
17,927,658
-0.07(-1.65%)
Feb 05, 2021
4.059
4.067
4.002
4.042
27,072,344
+0.04(+1.04%)
Feb 04, 2021
4.025
4.067
3.967
4.000
39,776,524
+0.08(+2.13%)
Feb 03, 2021
3.984
4.017
3.900
3.917
26,781,380
+0.01(+0.21%)
Feb 02, 2021
3.967
3.984
3.858
3.909
31,072,966
+0.06(+1.59%)
Feb 01, 2021
3.889
3.922
3.822
3.847
27,084,482
+0.06(+1.54%)
Jan 29, 2021
3.839
3.872
3.755
3.789
31,817,600
-0.12(-2.99%)
Jan 28, 2021
3.922
3.981
3.889
3.906
33,045,886
+0.08(+1.96%)
Jan 27, 2021
3.822
3.922
3.730
3.830
33,870,792
+0.02(+0.44%)
Jan 26, 2021
3.931
3.943
3.805
3.814
30,749,838
+0.07(+1.78%)
Jan 25, 2021
3.814
3.814
3.714
3.747
17,757,200
-0.08(-2.18%)
Jan 22, 2021
3.897
3.911
3.797
3.830
42,506,068
-0.16(-3.97%)
Jan 21, 2021
4.064
4.064
3.931
3.989
27,164,012
-0.13(-3.04%)
Jan 20, 2021
4.131
4.156
4.056
4.114
21,081,224
-0.02(-0.40%)
Jan 19, 2021
4.248
4.256
4.098
4.131
32,655,332
-0.08(-1.79%)
Jan 15, 2021
4.289
4.331
4.206
4.206
43,748,932
-0.23(-5.08%)
Jan 14, 2021
4.256
4.477
4.248
4.431
57,857,112
+0.20(+4.73%)
Jan 13, 2021
4.248
4.273
4.131
4.231
50,967,936
-0.01(-0.20%)
Jan 12, 2021
4.114
4.289
4.098
4.239
53,225,724
+0.10(+2.42%)
Jan 11, 2021
4.123
4.156
4.072
4.139
27,321,582
-0.13(-2.94%)
Jan 08, 2021
4.348
4.377
4.181
4.264
34,320,580
-0.06(-1.35%)
Jan 07, 2021
4.340
4.373
4.248
4.323
22,418,200
+0.05(+1.17%)
Jan 06, 2021
4.189
4.373
4.164
4.273
34,743,256
+0.10(+2.40%)
Jan 05, 2021
4.072
4.198
4.047
4.173
28,566,992
-0.04(-0.92%)
Jan 04, 2021
4.403
4.412
4.161
4.211
42,035,984
-0.18(-3.99%)
Dec 31, 2020
4.387
4.387
4.387
14,807,063
-0.01(-0.19%)
Dec 30, 2020
4.395
4.453
4.378
4.395
14,807,063
+0.00(+0.00%)
Dec 29, 2020
4.437
4.437
4.362
4.395
15,339,729
+0.03(+0.73%)
Dec 28, 2020
4.421
4.421
4.314
4.363
19,668,614
-0.02(-0.56%)
Dec 24, 2020
4.371
4.413
4.318
4.388
6,786,990
+0.01(+0.19%)
Dec 23, 2020
4.330
4.404
4.322
4.380
19,406,482
+0.08(+1.91%)
Dec 22, 2020
4.298
4.339
4.256
4.298
18,493,290
+0.06(+1.36%)
Dec 21, 2020
4.289
4.318
4.232
4.240
35,570,592
-0.15(-3.37%)
Dec 18, 2020
4.404
4.454
4.363
4.388
22,356,336
+0.00(+0.00%)
Dec 17, 2020
4.462
4.487
4.355
4.388
32,932,550
-0.04(-0.93%)
Dec 16, 2020
4.298
4.429
4.232
4.429
24,619,466
+0.10(+2.28%)
Dec 15, 2020
4.314
4.363
4.289
4.330
23,122,076
+0.04(+0.96%)
Dec 14, 2020
4.355
4.388
4.256
4.289
25,978,334
-0.07(-1.51%)
Dec 11, 2020
4.330
4.380
4.281
4.355
22,244,252
-0.04(-0.93%)
Dec 10, 2020
4.240
4.413
4.224
4.396
31,746,816
+0.27(+6.57%)
Dec 09, 2020
4.150
4.199
4.076
4.125
23,873,898
-0.01(-0.20%)
Dec 08, 2020
4.224
4.273
4.100
4.133
24,322,546
-0.06(-1.37%)
Dec 07, 2020
4.265
4.306
4.129
4.191
38,023,288
+0.01(+0.20%)
Dec 04, 2020
4.100
4.182
4.067
4.182
37,932,008
+0.04(+0.99%)
Dec 03, 2020
4.199
4.296
4.088
4.141
41,822,984
+0.07(+1.61%)
Dec 02, 2020
4.018
4.109
4.002
4.076
31,987,302
+0.04(+1.09%)
Dec 01, 2020
3.900
4.122
3.900
4.032
38,532,004
+0.30(+8.15%)
Nov 30, 2020
3.793
3.859
3.703
3.728
33,040,442
-0.08(-2.16%)
Nov 27, 2020
3.867
3.908
3.810
3.810
21,969,726
-0.13(-3.33%)
Nov 25, 2020
3.884
3.958
3.868
3.941
33,915,384
-0.02(-0.41%)
Nov 24, 2020
3.900
3.991
3.876
3.958
42,926,360
+0.21(+5.47%)
Nov 23, 2020
3.785
3.793
3.689
3.752
28,610,444
+0.02(+0.66%)
Nov 20, 2020
3.785
3.818
3.695
3.728
23,792,662
-0.11(-2.99%)
Nov 19, 2020
3.818
3.876
3.785
3.843
31,309,538
+0.03(+0.86%)
Nov 18, 2020
3.867
3.908
3.785
3.810
37,186,280
-0.11(-2.73%)
Nov 17, 2020
3.777
3.933
3.761
3.917
41,636,972
+0.07(+1.92%)
Nov 16, 2020
3.802
3.843
3.728
3.843
49,853,624
+0.21(+5.88%)
Nov 13, 2020
3.514
3.646
3.506
3.629
39,876,456
+0.12(+3.51%)
Nov 12, 2020
3.637
3.654
3.481
3.506
39,461,200
-0.19(-5.11%)
Nov 11, 2020
3.654
3.744
3.654
3.695
46,092,144
-0.02(-0.66%)
Nov 10, 2020
3.613
3.736
3.580
3.720
51,424,476
+0.21(+6.09%)
Nov 09, 2020
3.473
3.514
3.375
3.506
48,390,208
+0.31(+9.77%)
Nov 06, 2020
3.104
3.202
3.063
3.194
29,791,736
+0.09(+2.91%)
Nov 05, 2020
3.054
3.112
3.022
3.104
30,697,636
+0.11(+3.85%)
Nov 04, 2020
2.915
3.013
2.907
2.989
56,386,592
+0.02(+0.65%)
Nov 03, 2020
2.961
3.019
2.928
2.969
40,588,736
+0.07(+2.55%)
Nov 02, 2020
2.937
2.969
2.887
2.896
12,500,245
+0.02(+0.86%)
Oct 30, 2020
2.896
2.920
2.822
2.871
35,017,908
-0.08(-2.78%)
Oct 29, 2020
2.896
2.961
2.818
2.953
43,329,604
+0.00(+0.00%)
Oct 28, 2020
3.068
3.101
2.953
2.953
28,527,446
-0.25(-7.69%)
Oct 27, 2020
3.322
3.330
3.183
3.199
33,833,176
-0.11(-3.47%)
Oct 26, 2020
3.281
3.347
3.248
3.314
26,227,452
+0.03(+1.00%)
Oct 23, 2020
3.371
3.421
3.257
3.281
31,667,380
-0.05(-1.48%)
Oct 22, 2020
3.199
3.339
3.191
3.330
42,086,820
+0.16(+5.18%)
Oct 21, 2020
3.092
3.224
3.084
3.166
49,441,172
+0.02(+0.52%)
Oct 20, 2020
3.101
3.175
3.092
3.150
32,841,102
+0.13(+4.35%)
Oct 19, 2020
2.978
3.076
2.945
3.019
25,276,668
+0.07(+2.51%)
Oct 16, 2020
2.994
2.994
2.937
2.945
22,357,610
-0.05(-1.64%)
Oct 15, 2020
2.986
3.068
2.978
2.994
22,000,342
-0.05(-1.62%)
Oct 14, 2020
3.060
3.084
3.035
3.043
20,568,124
+0.00(+0.00%)
Oct 13, 2020
3.043
3.084
2.994
3.043
29,228,048
-0.04(-1.33%)
Oct 12, 2020
3.060
3.117
3.035
3.084
11,697,397
+0.01(+0.27%)
Oct 09, 2020
3.002
3.125
2.961
3.076
36,157,628
+0.06(+1.90%)
Oct 08, 2020
2.855
3.027
2.838
3.019
29,920,946
+0.20(+6.98%)
Oct 07, 2020
2.920
2.928
2.822
2.822
36,761,188
-0.08(-2.82%)
Oct 06, 2020
2.945
3.027
2.863
2.904
24,619,916
-0.02(-0.84%)
Oct 05, 2020
2.822
2.937
2.797
2.928
23,820,076
+0.11(+3.78%)
Oct 02, 2020
2.797
2.952
2.797
2.822
29,914,464
+0.00(+0.10%)
Oct 01, 2020
2.795
2.823
2.770
2.819
13,522,818
+0.01(+0.29%)
Sep 30, 2020
2.795
2.835
2.770
2.811
18,635,334
+0.05(+1.78%)
Sep 29, 2020
2.803
2.859
2.754
2.762
25,583,922
-0.09(-3.16%)
Sep 28, 2020
3.008
3.032
2.819
2.852
38,279,612
-0.03(-1.14%)
Sep 25, 2020
2.860
2.901
2.827
2.885
13,031,625
-0.03(-1.12%)
Sep 24, 2020
2.868
2.958
2.819
2.917
20,376,866
+0.10(+3.49%)
Sep 23, 2020
2.926
2.950
2.811
2.819
19,386,662
-0.14(-4.71%)
Sep 22, 2020
3.016
3.049
2.922
2.958
14,905,154
-0.01(-0.28%)
Sep 21, 2020
2.950
3.008
2.909
2.967
22,993,736
-0.04(-1.36%)
Sep 18, 2020
3.147
3.147
2.999
3.008
28,402,096
-0.20(-6.14%)
Sep 17, 2020
3.139
3.217
3.131
3.204
15,460,065
+0.01(+0.26%)
Sep 16, 2020
3.155
3.253
3.147
3.196
22,286,134
+0.04(+1.30%)
Sep 15, 2020
3.221
3.221
3.122
3.155
17,592,986
-0.05(-1.53%)
Sep 14, 2020
3.139
3.221
3.098
3.204
23,245,216
+0.08(+2.62%)
Sep 11, 2020
3.180
3.192
3.106
3.122
20,259,634
-0.07(-2.31%)
Sep 10, 2020
3.335
3.352
3.188
3.196
20,748,220
-0.11(-3.47%)
Sep 09, 2020
3.344
3.344
3.286
3.311
18,000,178
+0.02(+0.75%)
Sep 08, 2020
3.286
3.327
3.253
3.286
20,105,134
-0.09(-2.67%)
Sep 04, 2020
3.426
3.458
3.344
3.376
37,815,200
+0.00(+0.00%)
Sep 03, 2020
3.294
3.426
3.286
3.376
52,174,492
+0.17(+5.37%)
Sep 02, 2020
3.188
3.225
3.163
3.204
17,988,996
-0.01(-0.17%)
Sep 01, 2020
3.185
3.234
3.169
3.210
22,793,352
+0.12(+3.98%)
Aug 31, 2020
3.185
3.185
3.087
3.087
22,264,566
-0.16(-4.80%)
Aug 28, 2020
3.136
3.251
3.136
3.242
32,729,778
+0.17(+5.60%)
Aug 27, 2020
3.062
3.124
3.042
3.071
19,070,448
+0.07(+2.18%)
Aug 26, 2020
3.120
3.120
2.972
3.005
17,215,150
-0.11(-3.67%)
Aug 25, 2020
3.095
3.128
3.038
3.120
20,486,762
+0.04(+1.33%)
Aug 24, 2020
3.062
3.120
3.046
3.079
20,445,206
+0.07(+2.17%)
Aug 21, 2020
3.013
3.021
2.967
3.013
15,618,129
-0.01(-0.27%)
Aug 20, 2020
2.972
3.054
2.915
3.021
25,062,422
-0.05(-1.60%)
Aug 19, 2020
3.103
3.120
3.054
3.071
24,035,780
-0.03(-1.06%)
Aug 18, 2020
3.136
3.161
3.071
3.103
24,525,834
+0.06(+1.88%)
Aug 17, 2020
3.161
3.173
3.021
3.046
26,556,342
-0.13(-4.12%)
Aug 14, 2020
3.210
3.242
3.161
3.177
24,801,150
-0.06(-1.77%)
Aug 13, 2020
3.251
3.334
3.202
3.234
18,650,512
+0.01(+0.25%)
Aug 12, 2020
3.316
3.316
3.177
3.226
32,239,492
-0.06(-1.75%)
Aug 11, 2020
3.341
3.365
3.283
3.283
18,377,384
-0.01(-0.25%)
Aug 10, 2020
3.324
3.353
3.242
3.292
17,647,552
+0.01(+0.25%)
Aug 07, 2020
3.259
3.382
3.214
3.283
28,811,510
-0.07(-1.96%)
Aug 06, 2020
3.292
3.373
3.275
3.349
23,015,272
+0.00(+0.00%)
Aug 05, 2020
3.373
3.406
3.275
3.349
23,517,512
+0.03(+0.99%)
Aug 04, 2020
3.357
3.423
3.234
3.316
36,601,108
-0.08(-2.33%)
Aug 03, 2020
3.420
3.461
3.346
3.395
28,455,056
-0.06(-1.66%)
Jul 31, 2020
3.608
3.608
3.444
3.452
27,048,716
-0.26(-7.05%)
Jul 30, 2020
3.747
3.772
3.624
3.714
21,277,688
-0.07(-1.94%)
Jul 29, 2020
3.780
3.835
3.755
3.788
22,742,032
+0.06(+1.54%)
Jul 28, 2020
3.682
3.788
3.682
3.731
26,000,684
+0.02(+0.66%)
Jul 27, 2020
3.592
3.727
3.551
3.706
29,511,096
+0.19(+5.35%)
Jul 24, 2020
3.452
3.575
3.407
3.518
15,578,029
+0.00(+0.00%)
Jul 23, 2020
3.567
3.600
3.485
3.518
19,712,564
-0.12(-3.37%)
Jul 22, 2020
3.624
3.665
3.567
3.641
27,524,146
+0.06(+1.60%)
Jul 21, 2020
3.559
3.673
3.551
3.583
32,460,208
+0.14(+4.04%)
Jul 20, 2020
3.362
3.461
3.354
3.444
15,393,160
+0.07(+1.94%)
Jul 17, 2020
3.412
3.444
3.371
3.379
14,665,694
-0.01(-0.24%)
Jul 16, 2020
3.395
3.428
3.371
3.387
13,759,008
-0.02(-0.48%)
Jul 15, 2020
3.485
3.526
3.387
3.403
24,090,500
+0.01(+0.24%)
Jul 14, 2020
3.264
3.395
3.223
3.395
26,129,966
+0.08(+2.47%)
Jul 13, 2020
3.403
3.420
3.305
3.313
19,797,422
-0.07(-2.17%)
Jul 10, 2020
3.289
3.387
3.272
3.387
39,881,548
+0.06(+1.72%)
Jul 09, 2020
3.452
3.485
3.297
3.330
33,290,628
-0.08(-2.40%)
Jul 08, 2020
3.346
3.436
3.338
3.412
23,123,904
+0.13(+3.99%)
Jul 07, 2020
3.420
3.461
3.281
3.281
25,253,376
-0.13(-3.84%)
Jul 06, 2020
3.395
3.469
3.362
3.412
26,020,588
+0.20(+6.38%)
Jul 02, 2020
3.305
3.371
3.199
3.207
21,464,450
-0.01(-0.42%)
Jul 01, 2020
3.147
3.253
3.140
3.220
21,327,910
+0.11(+3.41%)
Jun 30, 2020
3.130
3.155
3.073
3.114
21,864,564
-0.07(-2.31%)
Jun 29, 2020
3.163
3.204
3.090
3.188
25,011,118
+0.11(+3.45%)
Jun 26, 2020
3.147
3.159
3.065
3.081
18,666,064
-0.17(-5.28%)
Jun 25, 2020
3.261
3.286
3.143
3.253
28,483,358
+0.08(+2.58%)
Jun 24, 2020
3.351
3.359
3.163
3.171
26,621,550
-0.25(-7.18%)
Jun 23, 2020
3.417
3.482
3.359
3.417
31,573,226
+0.09(+2.70%)
Jun 22, 2020
3.482
3.482
3.310
3.327
22,621,104
-0.02(-0.73%)
Jun 19, 2020
3.457
3.457
3.335
3.351
57,527,872
-0.03(-0.97%)
Jun 18, 2020
3.376
3.474
3.351
3.384
32,868,696
-0.07(-2.13%)
Jun 17, 2020
3.515
3.556
3.408
3.457
25,303,396
+0.00(+0.00%)
Jun 16, 2020
3.531
3.556
3.359
3.457
33,328,792
+0.09(+2.67%)
Jun 15, 2020
3.286
3.441
3.241
3.368
24,909,248
-0.12(-3.51%)
Jun 12, 2020
3.466
3.556
3.392
3.490
43,134,220
+0.18(+5.43%)
Jun 11, 2020
3.351
3.474
3.249
3.310
32,775,458
-0.30(-8.37%)
Jun 10, 2020
3.866
3.891
3.613
3.613
37,427,012
-0.20(-5.15%)
Jun 09, 2020
3.752
3.907
3.727
3.809
29,755,136
-0.11(-2.92%)
Jun 08, 2020
3.760
3.936
3.703
3.923
24,994,288
+0.25(+6.67%)
Jun 05, 2020
3.801
3.829
3.621
3.678
30,225,592
+0.20(+5.63%)
Jun 04, 2020
3.384
3.535
3.343
3.482
31,416,420
+0.02(+0.71%)
Jun 03, 2020
3.490
3.556
3.425
3.457
32,220,088
+0.21(+6.55%)
Jun 02, 2020
3.106
3.245
3.090
3.245
22,050,534
+0.27(+9.17%)
Jun 01, 2020
2.923
3.017
2.899
2.972
20,824,314
+0.15(+5.20%)
May 29, 2020
2.817
2.899
2.752
2.825
27,974,932
-0.08(-2.81%)
May 28, 2020
2.997
2.997
2.883
2.907
21,134,824
-0.11(-3.52%)
May 27, 2020
3.021
3.034
2.932
3.013
18,251,292
+0.09(+3.07%)
May 26, 2020
3.046
3.062
2.874
2.923
25,947,194
+0.19(+6.87%)
May 22, 2020
2.703
2.776
2.642
2.736
24,683,022
+0.03(+1.21%)
May 21, 2020
2.629
2.744
2.629
2.703
23,613,146
+0.18(+7.12%)
May 20, 2020
2.499
2.556
2.470
2.523
18,568,296
+0.07(+3.00%)
May 19, 2020
2.540
2.548
2.450
2.450
30,913,798
-0.09(-3.54%)
May 18, 2020
2.531
2.564
2.466
2.540
41,365,376
+0.14(+5.78%)
May 15, 2020
2.491
2.535
2.384
2.401
20,795,210
-0.08(-3.29%)
May 14, 2020
2.278
2.499
2.188
2.482
44,680,664
+0.14(+5.92%)
May 13, 2020
2.417
2.433
2.278
2.344
30,532,528
-0.04(-1.71%)
May 12, 2020
2.499
2.540
2.376
2.384
22,827,766
-0.11(-4.26%)
May 11, 2020
2.564
2.613
2.474
2.491
19,792,450
-0.11(-4.09%)
May 08, 2020
2.482
2.597
2.458
2.597
35,908,412
+0.17(+7.20%)
May 07, 2020
2.488
2.488
2.349
2.422
42,558,744
-0.15(-5.71%)
May 06, 2020
2.610
2.610
2.528
2.569
18,216,692
-0.10(-3.67%)
May 05, 2020
2.708
2.806
2.634
2.667
22,664,690
-0.03(-1.21%)
May 04, 2020
2.675
2.708
2.618
2.700
29,309,578
-0.02(-0.60%)
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.