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
Acco Brands Corp
(NY:
ACCO
)
5.090
-0.030 (-0.59%)
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
4.126
4.302
4.126
4.256
720,615
+0.11(+2.69%)
Apr 27, 2023
4.107
4.163
4.051
4.144
840,800
+0.07(+1.59%)
Apr 26, 2023
4.163
4.219
4.014
4.079
929,903
-0.13(-3.09%)
Apr 25, 2023
4.377
4.377
4.191
4.209
524,478
-0.21(-4.83%)
Apr 24, 2023
4.507
4.516
4.405
4.423
571,424
-0.07(-1.65%)
Apr 21, 2023
4.563
4.581
4.451
4.497
453,344
-0.07(-1.43%)
Apr 20, 2023
4.618
4.642
4.516
4.563
482,369
-0.09(-2.00%)
Apr 19, 2023
4.665
4.697
4.632
4.655
372,934
-0.04(-0.79%)
Apr 18, 2023
4.739
4.767
4.683
4.693
407,917
-0.04(-0.79%)
Apr 17, 2023
4.739
4.786
4.683
4.730
571,424
+0.00(+0.00%)
Apr 14, 2023
4.823
4.888
4.683
4.730
582,359
-0.11(-2.30%)
Apr 13, 2023
4.804
4.888
4.758
4.841
423,989
+0.06(+1.16%)
Apr 12, 2023
4.897
4.897
4.758
4.786
464,329
-0.06(-1.15%)
Apr 11, 2023
4.767
4.934
4.758
4.841
678,800
+0.11(+2.36%)
Apr 10, 2023
4.665
4.809
4.646
4.730
575,678
+0.07(+1.39%)
Apr 06, 2023
4.665
4.679
4.604
4.665
580,009
+0.04(+0.80%)
Apr 05, 2023
4.683
4.776
4.628
4.628
547,314
-0.11(-2.35%)
Apr 04, 2023
5.009
5.009
4.730
4.739
820,612
-0.27(-5.38%)
Apr 03, 2023
4.962
5.027
4.906
5.009
1,020,096
+0.07(+1.32%)
Mar 31, 2023
4.869
4.944
4.869
4.944
782,087
+0.08(+1.72%)
Mar 30, 2023
4.888
4.906
4.834
4.860
378,037
+0.00(+0.00%)
Mar 29, 2023
4.841
4.902
4.824
4.860
579,466
+0.04(+0.77%)
Mar 28, 2023
4.776
4.841
4.739
4.823
927,841
+0.04(+0.78%)
Mar 27, 2023
4.674
4.827
4.673
4.786
970,402
+0.19(+4.04%)
Mar 24, 2023
4.600
4.646
4.544
4.600
592,836
-0.04(-0.80%)
Mar 23, 2023
4.693
4.790
4.576
4.637
838,143
-0.06(-1.19%)
Mar 22, 2023
4.618
4.813
4.525
4.693
1,108,581
+0.18(+3.91%)
Mar 21, 2023
4.507
4.665
4.507
4.516
708,033
+0.08(+1.89%)
Mar 20, 2023
4.553
4.637
4.423
4.432
924,405
-0.10(-2.25%)
Mar 17, 2023
4.702
4.702
4.460
4.535
1,890,068
-0.20(-4.13%)
Mar 16, 2023
4.665
4.813
4.604
4.730
692,661
+0.00(+0.00%)
Mar 15, 2023
4.646
4.758
4.615
4.730
655,891
-0.05(-0.97%)
Mar 14, 2023
4.823
4.934
4.748
4.776
751,084
+0.07(+1.58%)
Mar 13, 2023
4.795
4.851
4.683
4.702
759,918
-0.23(-4.71%)
Mar 10, 2023
4.953
5.074
4.892
4.934
620,388
+0.01(+0.19%)
Mar 09, 2023
5.009
5.036
4.925
4.925
440,839
-0.06(-1.21%)
Mar 08, 2023
4.930
5.008
4.885
4.985
523,090
+0.05(+1.12%)
Mar 07, 2023
4.949
5.022
4.862
4.930
643,693
-0.01(-0.19%)
Mar 06, 2023
5.224
5.233
4.894
4.940
1,048,318
-0.29(-5.60%)
Mar 03, 2023
5.150
5.251
5.141
5.233
403,175
+0.09(+1.78%)
Mar 02, 2023
5.068
5.164
5.049
5.141
516,755
+0.05(+1.08%)
Mar 01, 2023
5.178
5.233
5.054
5.086
943,721
-0.11(-2.12%)
Feb 28, 2023
5.169
5.233
5.137
5.196
821,670
+0.00(+0.00%)
Feb 27, 2023
5.004
5.324
4.990
5.196
1,338,989
+0.26(+5.19%)
Feb 24, 2023
5.040
5.224
4.820
4.940
766,248
-0.26(-4.94%)
Feb 23, 2023
5.178
5.242
5.141
5.196
418,852
+0.07(+1.43%)
Feb 22, 2023
5.068
5.205
5.049
5.123
469,711
+0.06(+1.27%)
Feb 21, 2023
5.306
5.306
5.059
5.059
721,049
-0.30(-5.64%)
Feb 17, 2023
5.379
5.411
5.315
5.361
549,422
+0.02(+0.34%)
Feb 16, 2023
5.132
5.370
5.114
5.343
682,986
+0.16(+3.00%)
Feb 15, 2023
5.242
5.260
5.086
5.187
746,189
-0.13(-2.41%)
Feb 14, 2023
5.764
5.778
5.224
5.315
1,058,561
-0.49(-8.52%)
Feb 13, 2023
5.728
5.833
5.691
5.810
433,415
+0.09(+1.60%)
Feb 10, 2023
5.737
5.764
5.700
5.718
401,495
-0.05(-0.95%)
Feb 09, 2023
5.838
5.864
5.773
5.773
377,765
-0.02(-0.32%)
Feb 08, 2023
5.819
5.847
5.778
5.792
313,317
-0.07(-1.25%)
Feb 07, 2023
5.773
5.879
5.737
5.865
350,029
+0.05(+0.95%)
Feb 06, 2023
5.847
5.847
5.778
5.810
531,372
-0.07(-1.25%)
Feb 03, 2023
5.902
6.003
5.883
5.883
443,409
-0.08(-1.38%)
Feb 02, 2023
5.938
6.062
5.938
5.966
596,065
+0.05(+0.93%)
Feb 01, 2023
5.819
5.984
5.792
5.911
481,667
+0.09(+1.57%)
Jan 31, 2023
5.627
5.838
5.618
5.819
592,299
+0.19(+3.42%)
Jan 30, 2023
5.636
5.718
5.609
5.627
315,285
-0.05(-0.81%)
Jan 27, 2023
5.590
5.691
5.554
5.673
797,258
+0.08(+1.48%)
Jan 26, 2023
5.590
5.631
5.540
5.590
239,251
+0.03(+0.49%)
Jan 25, 2023
5.508
5.590
5.462
5.563
250,466
+0.02(+0.33%)
Jan 24, 2023
5.572
5.590
5.540
5.544
219,725
-0.06(-1.14%)
Jan 23, 2023
5.581
5.654
5.544
5.609
389,991
+0.02(+0.33%)
Jan 20, 2023
5.508
5.595
5.416
5.590
350,678
+0.10(+1.84%)
Jan 19, 2023
5.425
5.508
5.375
5.489
421,177
+0.00(+0.00%)
Jan 18, 2023
5.636
5.645
5.476
5.489
455,529
-0.12(-2.12%)
Jan 17, 2023
5.700
5.714
5.590
5.609
372,195
-0.06(-1.13%)
Jan 13, 2023
5.627
5.682
5.563
5.673
312,176
+0.03(+0.49%)
Jan 12, 2023
5.618
5.645
5.581
5.645
431,959
+0.08(+1.48%)
Jan 11, 2023
5.499
5.609
5.499
5.563
590,418
+0.10(+1.85%)
Jan 10, 2023
5.379
5.480
5.343
5.462
550,810
+0.08(+1.53%)
Jan 09, 2023
5.462
5.499
5.361
5.379
613,389
-0.05(-1.01%)
Jan 06, 2023
5.370
5.471
5.315
5.434
390,525
+0.07(+1.37%)
Jan 05, 2023
5.389
5.389
5.283
5.361
341,875
-0.06(-1.18%)
Jan 04, 2023
5.343
5.444
5.334
5.425
405,931
+0.11(+2.07%)
Jan 03, 2023
5.178
5.315
5.150
5.315
644,896
+0.19(+3.76%)
Dec 30, 2022
5.132
5.178
5.104
5.123
420,165
-0.07(-1.41%)
Dec 29, 2022
5.123
5.242
5.068
5.196
494,691
+0.11(+2.16%)
Dec 28, 2022
5.196
5.205
5.068
5.086
558,912
-0.06(-1.25%)
Dec 27, 2022
5.141
5.205
5.086
5.150
435,732
+0.04(+0.72%)
Dec 23, 2022
5.068
5.141
5.031
5.114
481,204
+0.03(+0.54%)
Dec 22, 2022
5.031
5.086
4.958
5.086
451,628
+0.01(+0.18%)
Dec 21, 2022
5.086
5.164
5.072
5.077
519,192
+0.05(+1.09%)
Dec 20, 2022
4.967
5.086
4.921
5.022
406,478
+0.06(+1.29%)
Dec 19, 2022
5.031
5.104
4.894
4.958
692,342
-0.05(-0.92%)
Dec 16, 2022
4.912
5.022
4.912
5.004
1,080,100
+0.00(+0.00%)
Dec 15, 2022
5.059
5.068
4.976
5.004
674,981
-0.14(-2.67%)
Dec 14, 2022
5.123
5.185
5.086
5.141
549,452
+0.00(+0.00%)
Dec 13, 2022
5.269
5.361
5.114
5.141
1,201,363
-0.02(-0.36%)
Dec 12, 2022
5.178
5.178
5.104
5.159
763,006
-0.02(-0.35%)
Dec 09, 2022
5.260
5.366
5.169
5.178
878,364
-0.11(-2.08%)
Dec 08, 2022
5.352
5.352
5.146
5.288
892,843
-0.04(-0.69%)
Dec 07, 2022
5.297
5.370
5.251
5.324
1,131,772
-0.01(-0.17%)
Dec 06, 2022
5.132
5.334
5.114
5.334
1,246,089
+0.23(+4.49%)
Dec 05, 2022
5.114
5.169
5.072
5.104
495,373
-0.03(-0.54%)
Dec 02, 2022
5.114
5.187
5.013
5.132
549,672
+0.00(+0.00%)
Dec 01, 2022
5.178
5.214
5.081
5.132
800,931
+0.03(+0.54%)
Nov 30, 2022
5.132
5.132
4.912
5.104
1,029,510
-0.03(-0.54%)
Nov 29, 2022
5.031
5.159
5.004
5.132
678,311
+0.14(+2.75%)
Nov 28, 2022
4.985
5.040
4.930
4.994
651,776
-0.05(-0.91%)
Nov 25, 2022
5.049
5.086
4.994
5.040
274,149
+0.02(+0.36%)
Nov 23, 2022
4.894
5.022
4.885
5.022
508,873
+0.11(+2.14%)
Nov 22, 2022
4.908
4.962
4.840
4.917
682,612
+0.06(+1.30%)
Nov 21, 2022
4.799
4.853
4.736
4.853
558,522
+0.05(+1.13%)
Nov 18, 2022
4.880
4.889
4.781
4.799
650,808
-0.01(-0.19%)
Nov 17, 2022
4.654
4.808
4.654
4.808
440,174
+0.05(+0.95%)
Nov 16, 2022
4.926
4.939
4.727
4.763
643,928
-0.19(-3.83%)
Nov 15, 2022
4.853
5.041
4.804
4.953
984,415
+0.22(+4.58%)
Nov 14, 2022
5.061
5.061
4.718
4.736
911,786
-0.33(-6.43%)
Nov 11, 2022
5.061
5.165
4.989
5.061
906,457
-0.02(-0.36%)
Nov 10, 2022
4.899
5.183
4.889
5.079
947,156
+0.37(+7.87%)
Nov 09, 2022
4.853
4.853
4.600
4.709
1,219,921
-0.18(-3.70%)
Nov 08, 2022
4.519
5.007
4.483
4.889
1,585,352
+0.54(+12.47%)
Nov 07, 2022
4.248
4.374
4.248
4.347
906,109
+0.12(+2.78%)
Nov 04, 2022
4.194
4.293
4.166
4.230
895,946
+0.12(+2.86%)
Nov 03, 2022
4.094
4.130
4.026
4.112
766,730
-0.01(-0.22%)
Nov 02, 2022
4.212
4.112
4.121
976,700
-0.12(-2.77%)
Nov 01, 2022
4.230
4.275
4.194
4.239
928,594
+0.08(+1.96%)
Oct 31, 2022
4.230
4.239
4.157
4.157
1,033,227
-0.09(-2.13%)
Oct 28, 2022
4.148
4.266
4.139
4.248
864,566
+0.12(+2.84%)
Oct 27, 2022
4.166
4.329
4.085
4.130
1,620,957
-0.01(-0.22%)
Oct 26, 2022
4.112
4.230
4.049
4.139
969,619
+0.09(+2.23%)
Oct 25, 2022
3.904
4.067
3.886
4.049
1,125,151
+0.15(+3.94%)
Oct 24, 2022
3.913
3.941
3.859
3.895
929,319
+0.00(+0.00%)
Oct 21, 2022
3.922
3.954
3.886
3.895
741,108
-0.02(-0.46%)
Oct 20, 2022
3.986
3.999
3.877
3.913
712,935
-0.05(-1.14%)
Oct 19, 2022
4.130
4.139
3.868
3.959
933,082
-0.17(-4.16%)
Oct 18, 2022
4.203
4.284
4.121
4.130
783,366
+0.00(+0.00%)
Oct 17, 2022
4.230
4.266
4.103
4.130
760,233
-0.02(-0.44%)
Oct 14, 2022
4.257
4.301
4.103
4.148
939,644
-0.05(-1.08%)
Oct 13, 2022
3.959
4.257
3.959
4.194
1,559,056
-0.34(-7.57%)
Oct 12, 2022
4.591
4.600
4.474
4.537
793,366
-0.05(-0.99%)
Oct 11, 2022
4.564
4.652
4.510
4.582
642,977
+0.04(+0.80%)
Oct 10, 2022
4.519
4.600
4.474
4.546
594,902
+0.05(+1.21%)
Oct 07, 2022
4.654
4.664
4.483
4.492
953,727
-0.22(-4.61%)
Oct 06, 2022
4.736
4.754
4.645
4.709
409,561
-0.06(-1.33%)
Oct 05, 2022
4.745
4.781
4.645
4.772
702,263
-0.06(-1.31%)
Oct 04, 2022
4.664
4.835
4.664
4.835
872,125
+0.27(+5.94%)
Oct 03, 2022
4.528
4.654
4.415
4.564
1,039,298
+0.14(+3.06%)
Sep 30, 2022
4.528
4.564
4.429
4.429
608,869
-0.08(-1.80%)
Sep 29, 2022
4.591
4.600
4.469
4.510
639,603
-0.13(-2.73%)
Sep 28, 2022
4.573
4.691
4.519
4.636
581,276
+0.10(+2.19%)
Sep 27, 2022
4.609
4.682
4.510
4.537
661,768
-0.03(-0.59%)
Sep 26, 2022
4.618
4.691
4.546
4.564
808,088
-0.08(-1.75%)
Sep 23, 2022
4.736
4.754
4.555
4.645
1,066,184
-0.14(-3.02%)
Sep 22, 2022
4.862
4.908
4.790
4.790
525,347
-0.08(-1.67%)
Sep 21, 2022
4.980
5.007
4.871
4.871
550,985
-0.04(-0.74%)
Sep 20, 2022
4.989
4.989
4.871
4.908
708,613
-0.13(-2.51%)
Sep 19, 2022
4.871
5.034
4.862
5.034
1,120,902
+0.12(+2.39%)
Sep 16, 2022
4.799
4.917
4.727
4.917
1,994,823
+0.05(+0.93%)
Sep 15, 2022
4.844
4.935
4.831
4.871
918,557
+0.02(+0.37%)
Sep 14, 2022
4.998
4.998
4.808
4.853
906,396
-0.13(-2.54%)
Sep 13, 2022
5.179
5.197
4.944
4.980
693,698
-0.28(-5.33%)
Sep 12, 2022
5.323
5.328
5.215
5.260
587,462
+0.02(+0.34%)
Sep 09, 2022
5.088
5.242
5.088
5.242
968,368
+0.18(+3.57%)
Sep 08, 2022
5.070
5.079
4.984
5.061
538,567
-0.06(-1.23%)
Sep 07, 2022
5.061
5.161
5.016
5.124
680,816
+0.06(+1.25%)
Sep 06, 2022
5.197
5.278
4.993
5.061
755,429
-0.11(-2.10%)
Sep 02, 2022
5.359
5.372
5.161
5.170
887,957
-0.12(-2.22%)
Sep 01, 2022
5.323
5.323
5.251
5.287
663,577
-0.07(-1.35%)
Aug 31, 2022
5.513
5.528
5.341
5.359
817,762
-0.15(-2.79%)
Aug 30, 2022
5.640
5.676
5.495
5.513
530,389
-0.13(-2.24%)
Aug 29, 2022
5.649
5.685
5.608
5.640
422,415
-0.02(-0.32%)
Aug 26, 2022
5.911
5.929
5.649
5.658
772,658
-0.24(-4.13%)
Aug 25, 2022
5.857
5.920
5.798
5.902
761,405
+0.10(+1.79%)
Aug 24, 2022
5.869
5.878
5.771
5.798
701,310
-0.08(-1.37%)
Aug 23, 2022
5.825
5.904
5.825
5.878
513,068
+0.04(+0.77%)
Aug 22, 2022
5.968
6.003
5.816
5.834
613,867
-0.21(-3.40%)
Aug 19, 2022
6.155
6.155
6.012
6.039
622,843
-0.15(-2.45%)
Aug 18, 2022
6.110
6.213
6.048
6.191
800,925
+0.08(+1.32%)
Aug 17, 2022
6.209
6.244
6.093
6.110
865,719
-0.21(-3.25%)
Aug 16, 2022
6.280
6.325
6.227
6.316
683,600
+0.03(+0.43%)
Aug 15, 2022
6.218
6.316
6.191
6.289
541,400
+0.04(+0.72%)
Aug 12, 2022
6.173
6.253
6.151
6.244
684,047
+0.14(+2.34%)
Aug 11, 2022
6.003
6.164
6.003
6.102
663,004
+0.09(+1.49%)
Aug 10, 2022
5.950
6.052
5.878
6.012
812,256
+0.19(+3.22%)
Aug 09, 2022
5.950
5.990
5.762
5.825
1,307,097
-0.59(-9.19%)
Aug 08, 2022
6.432
6.486
6.405
6.414
465,284
+0.03(+0.42%)
Aug 05, 2022
6.316
6.396
6.298
6.387
357,031
+0.03(+0.42%)
Aug 04, 2022
6.387
6.459
6.325
6.361
480,138
-0.03(-0.42%)
Aug 03, 2022
6.352
6.432
6.311
6.387
388,898
+0.08(+1.27%)
Aug 02, 2022
6.405
6.450
6.289
6.307
422,383
-0.11(-1.67%)
Aug 01, 2022
6.343
6.486
6.294
6.414
487,669
+0.01(+0.14%)
Jul 29, 2022
6.414
6.414
6.311
6.405
704,041
+0.02(+0.28%)
Jul 28, 2022
6.450
6.486
6.365
6.387
579,026
-0.07(-1.11%)
Jul 27, 2022
6.325
6.504
6.311
6.459
438,069
+0.14(+2.26%)
Jul 26, 2022
6.271
6.343
6.231
6.316
342,277
+0.06(+1.00%)
Jul 25, 2022
6.298
6.347
6.227
6.253
402,409
+0.00(+0.00%)
Jul 22, 2022
6.361
6.396
6.200
6.253
449,313
-0.08(-1.27%)
Jul 21, 2022
6.325
6.334
6.236
6.334
303,271
-0.06(-0.98%)
Jul 20, 2022
6.307
6.414
6.289
6.396
403,576
+0.08(+1.27%)
Jul 19, 2022
6.084
6.334
6.084
6.316
416,347
+0.29(+4.90%)
Jul 18, 2022
5.985
6.084
5.985
6.021
486,240
+0.10(+1.66%)
Jul 15, 2022
5.896
5.968
5.762
5.923
530,492
+0.13(+2.16%)
Jul 14, 2022
5.807
5.807
5.713
5.798
500,844
-0.08(-1.37%)
Jul 13, 2022
5.869
5.901
5.762
5.878
502,584
-0.01(-0.15%)
Jul 12, 2022
5.860
6.003
5.825
5.887
528,097
+0.03(+0.46%)
Jul 11, 2022
5.851
5.896
5.825
5.860
512,847
+0.01(+0.15%)
Jul 08, 2022
5.842
5.918
5.780
5.851
523,225
+0.03(+0.46%)
Jul 07, 2022
5.735
5.860
5.735
5.825
695,960
+0.11(+1.87%)
Jul 06, 2022
5.825
5.887
5.682
5.717
445,121
-0.14(-2.44%)
Jul 05, 2022
5.825
5.905
5.682
5.860
728,441
-0.01(-0.15%)
Jul 01, 2022
5.834
5.900
5.753
5.869
492,557
+0.04(+0.61%)
Jun 30, 2022
5.807
5.860
5.735
5.834
442,908
-0.04(-0.61%)
Jun 29, 2022
6.039
6.075
5.842
5.869
497,882
-0.14(-2.38%)
Jun 28, 2022
6.209
6.280
6.003
6.012
417,687
-0.14(-2.32%)
Jun 27, 2022
6.119
6.218
6.084
6.155
595,927
+0.11(+1.77%)
Jun 24, 2022
6.012
6.177
5.994
6.048
959,349
+0.07(+1.20%)
Jun 23, 2022
5.985
6.066
5.932
5.976
476,582
-0.04(-0.74%)
Jun 22, 2022
5.976
6.137
5.968
6.021
1,041,118
+0.01(+0.15%)
Jun 21, 2022
5.932
6.075
5.892
6.012
880,462
+0.14(+2.44%)
Jun 17, 2022
5.798
5.896
5.726
5.869
1,016,301
+0.11(+1.86%)
Jun 16, 2022
5.941
5.976
5.726
5.762
1,040,307
-0.28(-4.59%)
Jun 15, 2022
6.003
6.137
5.992
6.039
719,397
+0.08(+1.35%)
Jun 14, 2022
5.959
6.066
5.896
5.959
697,976
-0.01(-0.15%)
Jun 13, 2022
6.244
6.244
5.945
5.968
900,274
-0.33(-5.25%)
Jun 10, 2022
6.387
6.450
6.280
6.298
693,577
-0.18(-2.76%)
Jun 09, 2022
6.495
6.544
6.445
6.477
483,272
-0.04(-0.68%)
Jun 08, 2022
6.611
6.611
6.512
6.521
622,893
-0.11(-1.62%)
Jun 07, 2022
6.495
6.660
6.490
6.629
665,284
+0.07(+1.09%)
Jun 06, 2022
6.566
6.624
6.486
6.557
584,591
+0.09(+1.38%)
Jun 03, 2022
6.459
6.539
6.432
6.468
561,060
+0.01(+0.14%)
Jun 02, 2022
6.423
6.495
6.396
6.459
731,030
+0.08(+1.26%)
Jun 01, 2022
6.673
6.691
6.361
6.378
1,169,839
-0.36(-5.31%)
May 31, 2022
6.646
6.754
6.495
6.736
1,759,087
+0.08(+1.21%)
May 27, 2022
6.584
6.709
6.584
6.655
386,406
+0.11(+1.64%)
May 26, 2022
6.459
6.588
6.405
6.548
492,295
+0.14(+2.16%)
May 25, 2022
6.339
6.454
6.312
6.410
628,056
+0.06(+0.97%)
May 24, 2022
6.268
6.357
6.198
6.348
654,697
+0.04(+0.70%)
May 23, 2022
6.339
6.410
6.268
6.304
469,675
+0.04(+0.56%)
May 20, 2022
6.454
6.463
6.206
6.268
604,683
-0.13(-2.07%)
May 19, 2022
6.392
6.480
6.352
6.401
552,198
-0.04(-0.69%)
May 18, 2022
6.657
6.710
6.410
6.445
582,041
-0.27(-4.08%)
May 17, 2022
6.604
6.728
6.604
6.719
632,406
+0.20(+3.12%)
May 16, 2022
6.454
6.559
6.419
6.516
655,778
+0.02(+0.27%)
May 13, 2022
6.383
6.569
6.361
6.498
673,956
+0.11(+1.80%)
May 12, 2022
6.277
6.410
6.202
6.383
1,072,293
+0.11(+1.69%)
May 11, 2022
6.339
6.432
6.259
6.277
762,024
+0.00(+0.00%)
May 10, 2022
6.374
6.445
6.162
6.277
964,449
-0.06(-0.98%)
May 09, 2022
6.233
6.410
6.228
6.339
1,393,593
+0.04(+0.70%)
May 06, 2022
6.410
6.463
6.242
6.295
971,291
-0.11(-1.66%)
May 05, 2022
6.366
6.450
6.264
6.401
1,234,795
-0.05(-0.82%)
May 04, 2022
6.295
6.507
6.295
6.454
938,972
+0.13(+2.10%)
May 03, 2022
6.348
6.419
6.304
6.321
736,882
+0.00(+0.00%)
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.