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
Indonesia Energy Corp Ltd
(NY:
INDO
)
2.890
-0.030 (-1.03%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 4, 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
5.280
5.280
5.010
5.100
9,400
+0.00(+0.00%)
Apr 29, 2021
5.410
5.410
5.100
5.100
10,217
-0.31(-5.73%)
Apr 28, 2021
5.630
6.000
5.320
5.410
9,919
+0.02(+0.37%)
Apr 27, 2021
5.495
5.495
5.390
5.390
814
+0.08(+1.51%)
Apr 26, 2021
5.730
5.730
5.310
5.310
1,758
+0.06(+1.14%)
Apr 23, 2021
5.414
5.969
5.250
5.250
23,100
-0.47(-8.22%)
Apr 22, 2021
5.810
5.990
5.720
5.720
4,053
+0.37(+6.92%)
Apr 21, 2021
5.490
5.490
5.300
5.350
1,939
+0.08(+1.52%)
Apr 20, 2021
5.500
5.560
5.270
5.270
4,305
-0.22(-4.01%)
Apr 19, 2021
5.510
5.620
5.420
5.490
7,763
-0.31(-5.34%)
Apr 16, 2021
5.950
5.990
5.800
5.800
10,700
-0.19(-3.17%)
Apr 15, 2021
6.240
6.240
5.930
5.990
1,937
-0.01(-0.17%)
Apr 14, 2021
5.947
6.070
5.947
6.000
1,296
+0.11(+1.87%)
Apr 13, 2021
6.500
6.500
5.890
5.890
8,722
-0.31(-5.00%)
Apr 12, 2021
6.260
6.300
6.200
6.200
2,218
+0.08(+1.31%)
Apr 09, 2021
6.110
6.170
6.100
6.120
5,200
+0.02(+0.33%)
Apr 08, 2021
7.030
7.350
6.100
6.100
21,436
-0.10(-1.61%)
Apr 07, 2021
6.170
6.200
6.160
6.200
1,029
-0.17(-2.67%)
Apr 06, 2021
6.400
6.488
6.370
6.370
1,473
-0.11(-1.70%)
Apr 05, 2021
6.270
6.480
6.270
6.480
2,080
+0.21(+3.35%)
Apr 01, 2021
6.300
6.391
6.250
6.270
1,900
+0.05(+0.80%)
Mar 31, 2021
6.270
6.430
6.220
6.220
2,259
-0.31(-4.75%)
Mar 30, 2021
6.060
6.690
6.060
6.530
41,034
+0.45(+7.40%)
Mar 29, 2021
6.230
6.600
6.010
6.080
31,631
-0.13(-2.09%)
Mar 26, 2021
6.460
6.600
6.130
6.210
15,000
+0.00(+0.00%)
Mar 25, 2021
6.520
6.630
6.210
6.210
31,226
-0.42(-6.33%)
Mar 24, 2021
6.730
7.050
6.630
6.630
4,688
-0.27(-3.91%)
Mar 23, 2021
6.800
7.260
6.610
6.900
6,655
+0.40(+6.15%)
Mar 22, 2021
7.000
7.364
6.500
6.500
32,486
-0.51(-7.28%)
Mar 19, 2021
7.100
7.113
7.010
7.010
3,000
-0.05(-0.71%)
Mar 18, 2021
7.300
7.550
7.000
7.060
24,642
-0.32(-4.34%)
Mar 17, 2021
8.000
8.000
7.230
7.380
26,753
-0.27(-3.53%)
Mar 16, 2021
8.000
8.450
7.650
7.650
124,261
-0.37(-4.61%)
Mar 15, 2021
7.990
8.390
7.960
8.020
29,513
+0.22(+2.82%)
Mar 12, 2021
7.980
8.080
7.800
7.800
7,500
-0.09(-1.14%)
Mar 11, 2021
7.890
8.170
7.810
7.890
13,978
-0.21(-2.59%)
Mar 10, 2021
7.920
8.200
7.800
8.100
61,699
+0.44(+5.74%)
Mar 09, 2021
7.970
8.400
7.630
7.660
133,455
+0.01(+0.13%)
Mar 08, 2021
7.930
8.100
7.650
7.650
26,645
-0.35(-4.37%)
Mar 05, 2021
8.500
8.600
7.850
8.000
52,700
-0.20(-2.44%)
Mar 04, 2021
8.360
9.250
8.000
8.200
193,887
-0.16(-1.91%)
Mar 03, 2021
8.240
8.800
8.000
8.360
107,996
-0.35(-4.02%)
Mar 02, 2021
8.440
8.720
8.140
8.710
79,024
+0.49(+5.96%)
Mar 01, 2021
8.340
8.889
8.000
8.220
71,500
-0.12(-1.44%)
Feb 26, 2021
7.760
8.490
7.510
8.340
52,400
+0.54(+6.92%)
Feb 25, 2021
8.920
8.920
7.800
7.800
13,858
-0.89(-10.24%)
Feb 24, 2021
8.130
8.883
7.940
8.690
93,811
+0.56(+6.89%)
Feb 23, 2021
8.710
8.710
7.600
8.130
95,351
-0.79(-8.86%)
Feb 22, 2021
7.610
9.250
7.600
8.920
274,458
+1.31(+17.21%)
Feb 19, 2021
7.990
8.500
7.539
7.610
60,400
-0.23(-2.93%)
Feb 18, 2021
7.725
8.270
7.310
7.840
104,646
+0.21(+2.72%)
Feb 17, 2021
7.610
7.800
7.300
7.633
19,304
-0.17(-2.14%)
Feb 16, 2021
7.030
8.000
7.010
7.800
151,355
+0.60(+8.33%)
Feb 12, 2021
6.940
7.370
6.640
7.200
135,800
+0.34(+4.91%)
Feb 11, 2021
7.290
7.530
6.750
6.863
22,806
-0.60(-8.00%)
Feb 10, 2021
7.720
7.720
7.110
7.460
76,648
+0.01(+0.13%)
Feb 09, 2021
7.250
7.950
7.000
7.450
331,995
+0.16(+2.19%)
Feb 08, 2021
6.580
7.550
6.520
7.290
155,433
+0.71(+10.79%)
Feb 05, 2021
6.520
6.684
6.440
6.580
150,600
+0.12(+1.86%)
Feb 04, 2021
6.350
6.811
6.350
6.460
209,302
+0.06(+0.94%)
Feb 03, 2021
6.590
6.670
6.310
6.400
162,814
-0.04(-0.62%)
Feb 02, 2021
6.320
6.940
6.310
6.440
303,372
-0.20(-3.01%)
Feb 01, 2021
6.360
6.740
6.240
6.640
129,357
+0.00(+0.00%)
Jan 29, 2021
6.030
7.610
6.030
6.640
511,800
-1.37(-17.10%)
Jan 28, 2021
6.610
8.220
6.090
8.010
684,805
+1.60(+24.96%)
Jan 27, 2021
6.370
6.760
6.270
6.410
139,249
-0.03(-0.50%)
Jan 26, 2021
6.860
6.940
6.410
6.442
83,466
-0.20(-2.98%)
Jan 25, 2021
7.000
7.000
6.250
6.640
151,627
-0.42(-5.95%)
Jan 22, 2021
6.390
7.300
6.325
7.060
228,700
+0.67(+10.49%)
Jan 21, 2021
6.460
6.600
6.220
6.390
159,714
+0.12(+1.91%)
Jan 20, 2021
6.170
6.700
6.130
6.270
178,149
+0.08(+1.27%)
Jan 19, 2021
5.810
6.550
5.810
6.192
154,294
+0.33(+5.66%)
Jan 15, 2021
6.060
6.170
5.750
5.860
95,800
-0.04(-0.68%)
Jan 14, 2021
5.910
6.090
5.830
5.900
80,688
-0.10(-1.67%)
Jan 13, 2021
6.000
6.360
5.890
6.000
178,808
-0.06(-0.99%)
Jan 12, 2021
5.990
6.320
5.673
6.060
138,753
+0.24(+4.12%)
Jan 11, 2021
5.850
6.190
5.620
5.820
90,984
+0.25(+4.53%)
Jan 08, 2021
6.080
6.104
5.410
5.568
202,400
-0.42(-7.05%)
Jan 07, 2021
5.950
6.690
5.750
5.990
214,444
-0.09(-1.48%)
Jan 06, 2021
6.490
7.000
5.720
6.080
150,551
-0.40(-6.17%)
Jan 05, 2021
6.010
7.150
5.530
6.480
450,465
+0.39(+6.40%)
Jan 04, 2021
6.580
6.940
5.800
6.090
224,704
-1.41(-18.80%)
Dec 31, 2020
7.500
7.500
7.500
10,162,497
+0.70(+10.29%)
Dec 30, 2020
9.930
11.87
6.260
6.800
10,162,497
+2.17(+46.87%)
Dec 29, 2020
3.980
4.650
3.840
4.630
98,176
+0.84(+22.16%)
Dec 28, 2020
3.970
3.978
3.620
3.790
7,901
-0.02(-0.66%)
Dec 24, 2020
3.880
3.880
3.800
3.815
2,400
-0.02(-0.44%)
Dec 23, 2020
3.605
3.880
3.400
3.832
35,804
+0.13(+3.56%)
Dec 22, 2020
3.950
3.960
3.256
3.700
46,308
-0.21(-5.37%)
Dec 21, 2020
4.061
4.061
3.590
3.910
31,756
-0.20(-4.87%)
Dec 18, 2020
4.250
4.450
4.040
4.110
16,400
-0.09(-2.14%)
Dec 17, 2020
4.175
4.290
4.151
4.200
5,302
+0.08(+1.90%)
Dec 16, 2020
4.210
4.354
4.050
4.122
15,272
-0.08(-1.87%)
Dec 15, 2020
4.210
4.460
4.100
4.200
24,031
-0.02(-0.47%)
Dec 14, 2020
4.530
4.530
4.200
4.220
22,773
-0.12(-2.67%)
Dec 11, 2020
4.320
4.480
4.300
4.336
10,000
-0.07(-1.51%)
Dec 10, 2020
4.609
4.750
4.250
4.402
50,638
-0.10(-2.29%)
Dec 09, 2020
4.490
4.650
4.350
4.505
5,911
-0.09(-2.06%)
Dec 08, 2020
4.459
4.630
4.459
4.600
2,245
-0.02(-0.43%)
Dec 07, 2020
4.660
4.660
4.443
4.620
4,444
-0.03(-0.65%)
Dec 04, 2020
4.570
4.710
4.540
4.650
10,500
+0.15(+3.33%)
Dec 03, 2020
4.600
4.600
4.409
4.500
10,098
+0.00(+0.00%)
Dec 02, 2020
4.600
4.600
4.200
4.500
17,510
+0.10(+2.27%)
Dec 01, 2020
4.560
4.970
4.030
4.400
76,312
-0.50(-10.20%)
Nov 30, 2020
4.950
4.980
4.834
4.900
6,961
+0.12(+2.51%)
Nov 27, 2020
4.750
4.780
4.750
4.780
500
+0.00(+0.10%)
Nov 25, 2020
5.000
5.000
4.760
4.775
2,000
+0.04(+0.92%)
Nov 24, 2020
4.840
4.866
4.711
4.732
5,050
+0.05(+1.10%)
Nov 23, 2020
4.700
4.990
4.615
4.680
33,367
-0.02(-0.36%)
Nov 20, 2020
4.542
4.697
4.542
4.697
1,900
-0.01(-0.17%)
Nov 19, 2020
4.600
4.733
4.600
4.705
2,791
+0.15(+3.20%)
Nov 18, 2020
4.515
4.600
4.515
4.559
2,596
-0.06(-1.32%)
Nov 17, 2020
4.678
4.702
4.620
4.620
845
-0.13(-2.74%)
Nov 16, 2020
4.782
4.782
4.560
4.750
2,164
+0.15(+3.26%)
Nov 13, 2020
4.440
4.660
4.440
4.600
2,900
+0.10(+2.25%)
Nov 12, 2020
4.645
4.670
4.420
4.499
8,745
-0.36(-7.44%)
Nov 11, 2020
5.000
5.000
4.821
4.860
2,855
-0.34(-6.54%)
Nov 10, 2020
4.539
5.337
4.539
5.200
38,640
+0.58(+12.54%)
Nov 09, 2020
4.560
4.621
4.330
4.621
15,255
+0.17(+3.83%)
Nov 06, 2020
4.450
4.450
4.450
4.450
100
+0.00(+0.00%)
Nov 05, 2020
4.300
4.450
4.300
4.450
4,602
+0.05(+1.12%)
Nov 04, 2020
4.401
4.410
4.401
4.401
410
+0.00(+0.02%)
Nov 03, 2020
4.410
4.450
4.352
4.400
3,154
-0.05(-1.12%)
Nov 02, 2020
4.450
4.450
4.450
4.450
378
+0.07(+1.60%)
Oct 30, 2020
4.450
4.450
4.310
4.380
2,600
-0.12(-2.61%)
Oct 29, 2020
4.310
4.660
4.310
4.497
2,503
+0.10(+2.21%)
Oct 28, 2020
5.000
5.000
4.400
4.400
1,673
-0.32(-6.78%)
Oct 27, 2020
4.680
5.090
4.665
4.720
11,000
+0.32(+7.27%)
Oct 26, 2020
4.460
4.650
4.400
4.400
1,408
-0.25(-5.37%)
Oct 23, 2020
5.130
5.130
4.500
4.650
8,200
-0.75(-13.89%)
Oct 22, 2020
5.040
5.400
5.040
5.400
1,015
+0.00(+0.00%)
Oct 21, 2020
5.060
6.128
5.000
5.400
85,835
+0.40(+8.00%)
Oct 20, 2020
4.450
5.000
4.450
5.000
2,472
+0.39(+8.46%)
Oct 19, 2020
4.600
4.610
4.498
4.610
4,418
+0.00(+0.00%)
Oct 16, 2020
4.566
4.610
4.566
4.610
600
+0.03(+0.66%)
Oct 15, 2020
4.500
4.590
4.364
4.580
5,120
+0.11(+2.46%)
Oct 14, 2020
4.480
4.600
4.300
4.470
13,925
-0.13(-2.83%)
Oct 13, 2020
5.200
5.330
4.300
4.600
13,363
-0.48(-9.38%)
Oct 12, 2020
5.285
5.500
5.000
5.076
7,584
-0.22(-4.23%)
Oct 09, 2020
4.750
6.000
4.500
5.300
44,500
+0.52(+10.88%)
Oct 08, 2020
4.650
4.940
4.300
4.780
32,839
+0.48(+11.16%)
Oct 07, 2020
4.300
4.300
4.290
4.300
715
+0.00(+0.00%)
Oct 06, 2020
4.500
4.538
4.300
4.300
4,465
-0.08(-1.94%)
Oct 05, 2020
4.500
4.500
4.260
4.385
4,757
-0.10(-2.12%)
Oct 02, 2020
4.730
4.730
4.440
4.480
1,000
-0.25(-5.29%)
Oct 01, 2020
4.590
4.730
4.340
4.730
3,334
+0.14(+3.05%)
Sep 30, 2020
4.790
4.790
4.280
4.590
2,207
+0.00(+0.00%)
Sep 29, 2020
4.500
5.650
4.290
4.590
31,307
+0.14(+3.15%)
Sep 28, 2020
4.600
4.600
4.450
4.450
1,087
-0.15(-3.26%)
Sep 25, 2020
4.600
4.600
4.600
4.600
100
+0.00(+0.00%)
Sep 24, 2020
4.450
4.600
4.450
4.600
920
-0.07(-1.50%)
Sep 23, 2020
4.590
4.670
4.550
4.670
5,385
+0.19(+4.24%)
Sep 22, 2020
4.440
4.480
4.360
4.480
1,481
-0.19(-4.03%)
Sep 21, 2020
4.260
4.668
4.250
4.668
2,685
-0.01(-0.15%)
Sep 18, 2020
4.600
4.675
4.600
4.675
400
-0.08(-1.58%)
Sep 17, 2020
4.485
4.750
4.220
4.750
1,771
+0.24(+5.29%)
Sep 16, 2020
4.485
4.750
4.485
4.511
5,243
+0.11(+2.53%)
Sep 15, 2020
4.400
4.400
4.400
4.400
1,147
-0.22(-4.76%)
Sep 14, 2020
4.590
4.620
4.460
4.620
3,361
+0.33(+7.69%)
Sep 11, 2020
4.290
4.290
4.290
4.290
300
-0.13(-2.94%)
Sep 10, 2020
4.400
4.500
4.400
4.420
1,850
+0.02(+0.45%)
Sep 09, 2020
4.480
4.490
4.400
4.400
947
+0.00(+0.00%)
Sep 08, 2020
4.353
4.400
4.353
4.400
901
+0.05(+1.15%)
Sep 04, 2020
4.385
4.385
4.350
4.350
500
-0.11(-2.36%)
Sep 03, 2020
4.250
4.455
4.250
4.455
4,114
+0.17(+3.85%)
Sep 02, 2020
4.300
4.310
4.270
4.290
5,878
-0.01(-0.23%)
Sep 01, 2020
4.310
4.340
4.260
4.300
11,665
-0.08(-1.83%)
Aug 31, 2020
4.320
4.450
4.270
4.380
11,461
+0.13(+3.06%)
Aug 28, 2020
4.320
4.428
4.250
4.250
3,100
-0.07(-1.62%)
Aug 27, 2020
4.450
4.470
4.220
4.320
7,451
-0.23(-5.05%)
Aug 26, 2020
4.350
5.700
4.200
4.550
177,326
+0.33(+7.77%)
Aug 25, 2020
4.251
4.251
4.150
4.222
2,544
+0.02(+0.52%)
Aug 24, 2020
4.250
4.300
4.160
4.200
9,163
-0.20(-4.55%)
Aug 21, 2020
4.400
4.445
4.300
4.400
2,200
+0.01(+0.11%)
Aug 20, 2020
4.425
4.500
4.300
4.395
4,304
-0.06(-1.38%)
Aug 19, 2020
4.700
4.700
4.270
4.457
4,024
-0.18(-3.95%)
Aug 18, 2020
4.593
4.640
4.593
4.640
452
+0.17(+3.80%)
Aug 17, 2020
4.550
4.750
4.150
4.470
10,617
+0.07(+1.59%)
Aug 14, 2020
4.400
4.400
4.400
4.400
600
+0.01(+0.23%)
Aug 13, 2020
4.600
4.710
4.250
4.390
21,696
-0.21(-4.57%)
Aug 12, 2020
4.550
4.750
4.370
4.600
6,810
-0.29(-5.83%)
Aug 11, 2020
4.600
5.280
4.300
4.885
37,762
+0.25(+5.39%)
Aug 10, 2020
4.800
4.800
4.500
4.635
3,600
-0.04(-0.86%)
Aug 07, 2020
4.675
4.675
4.675
4.675
600
+0.17(+3.89%)
Aug 06, 2020
4.640
4.760
4.500
4.500
3,680
-0.15(-3.22%)
Aug 05, 2020
4.685
4.880
4.615
4.650
5,002
-0.01(-0.26%)
Aug 04, 2020
4.750
4.750
4.625
4.662
1,698
+0.15(+3.37%)
Aug 03, 2020
4.500
4.897
4.500
4.510
3,648
-0.18(-3.94%)
Jul 31, 2020
4.875
4.880
4.550
4.695
5,900
-0.15(-3.08%)
Jul 30, 2020
5.250
5.250
4.650
4.844
3,144
-0.31(-5.94%)
Jul 29, 2020
4.570
5.250
4.500
5.150
10,344
+0.50(+10.64%)
Jul 28, 2020
4.628
4.870
4.510
4.655
12,845
+0.15(+3.44%)
Jul 27, 2020
4.780
4.780
4.500
4.500
9,380
-0.43(-8.64%)
Jul 24, 2020
5.250
5.289
4.770
4.926
14,500
-0.04(-0.79%)
Jul 23, 2020
5.880
5.940
4.900
4.965
23,776
-0.63(-11.34%)
Jul 22, 2020
4.884
8.500
4.884
5.600
173,956
+1.06(+23.29%)
Jul 21, 2020
4.750
4.793
4.300
4.542
10,552
-0.04(-0.83%)
Jul 20, 2020
4.770
4.770
4.570
4.580
1,955
-0.20(-4.08%)
Jul 17, 2020
4.550
4.860
4.360
4.775
7,800
-0.02(-0.52%)
Jul 16, 2020
4.990
5.000
4.800
4.800
1,392
-0.20(-4.00%)
Jul 15, 2020
5.800
5.800
4.750
5.000
9,318
-0.61(-10.83%)
Jul 14, 2020
5.960
6.000
5.540
5.607
22,754
+0.29(+5.41%)
Jul 13, 2020
4.100
5.320
4.100
5.320
15,218
+1.26(+31.03%)
Jul 10, 2020
4.060
4.060
4.060
4.060
900
-0.14(-3.33%)
Jul 09, 2020
4.480
4.480
4.200
4.200
314
-0.18(-4.11%)
Jul 08, 2020
4.250
4.380
4.250
4.380
834
+0.13(+3.06%)
Jul 07, 2020
4.510
4.700
4.250
4.250
2,785
+0.05(+1.19%)
Jul 06, 2020
4.250
4.380
4.200
4.200
3,604
+0.10(+2.44%)
Jul 02, 2020
4.190
4.240
4.100
4.100
8,600
-0.13(-3.14%)
Jul 01, 2020
4.372
4.450
4.200
4.233
2,858
-0.49(-10.32%)
Jun 30, 2020
5.000
5.000
4.720
4.720
1,362
-0.21(-4.32%)
Jun 29, 2020
5.390
5.390
4.933
4.933
1,338
-0.35(-6.57%)
Jun 26, 2020
5.300
5.300
5.050
5.280
2,100
-0.40(-7.04%)
Jun 25, 2020
5.470
5.690
5.390
5.680
940
+0.31(+5.77%)
Jun 24, 2020
5.340
5.710
5.010
5.370
2,864
-0.35(-6.12%)
Jun 23, 2020
6.000
6.220
5.400
5.720
5,687
-0.28(-4.67%)
Jun 22, 2020
5.560
6.000
5.430
6.000
2,193
-0.04(-0.65%)
Jun 19, 2020
6.920
7.500
6.010
6.039
12,700
-0.28(-4.45%)
Jun 18, 2020
5.010
6.370
4.990
6.320
20,065
+1.42(+28.85%)
Jun 17, 2020
5.110
5.110
4.760
4.905
567
-0.22(-4.20%)
Jun 16, 2020
4.860
5.120
4.860
5.120
2,143
+0.31(+6.45%)
Jun 15, 2020
4.660
5.170
4.540
4.810
4,797
+0.27(+5.95%)
Jun 12, 2020
4.360
4.590
4.360
4.540
1,600
+0.17(+3.89%)
Jun 11, 2020
4.500
4.500
4.000
4.370
6,063
-0.47(-9.71%)
Jun 10, 2020
5.500
5.718
4.730
4.840
3,460
-0.40(-7.63%)
Jun 09, 2020
5.570
5.731
5.240
5.240
3,492
-0.70(-11.78%)
Jun 08, 2020
4.874
6.690
4.859
5.940
28,797
+0.84(+16.47%)
Jun 05, 2020
4.120
5.250
4.120
5.100
15,100
+0.98(+23.79%)
Jun 04, 2020
4.080
4.150
3.990
4.120
2,438
+0.25(+6.46%)
Jun 03, 2020
3.870
3.870
3.870
3.870
1,357
+0.01(+0.26%)
Jun 02, 2020
3.870
3.870
3.860
3.860
875
+0.00(+0.00%)
Jun 01, 2020
3.850
3.860
3.850
3.860
2,977
-0.01(-0.26%)
May 29, 2020
3.850
4.070
3.850
3.870
2,700
+0.02(+0.52%)
May 28, 2020
3.850
3.850
3.850
3.850
63
+0.00(+0.00%)
May 27, 2020
3.950
3.980
3.850
3.850
2,031
+0.00(+0.00%)
May 26, 2020
4.270
4.300
3.850
3.850
2,438
-0.49(-11.39%)
May 22, 2020
4.180
4.345
4.010
4.345
2,300
+0.22(+5.33%)
May 21, 2020
4.398
4.398
4.010
4.125
2,344
-0.21(-4.95%)
May 20, 2020
4.371
4.371
4.070
4.340
2,177
-0.20(-4.41%)
May 19, 2020
4.880
4.880
4.540
4.540
408
-0.28(-5.77%)
May 18, 2020
4.710
4.818
4.710
4.818
3,143
+0.57(+13.36%)
May 15, 2020
4.250
4.250
4.250
4.250
400
-0.13(-2.97%)
May 14, 2020
4.890
4.950
4.380
4.380
1,435
-0.45(-9.32%)
May 13, 2020
5.130
5.128
4.830
4.830
1,417
+0.00(+0.03%)
May 12, 2020
4.829
4.829
4.829
4.829
154
+0.00(+0.00%)
May 11, 2020
4.750
4.829
4.522
4.829
2,253
+0.33(+7.30%)
May 08, 2020
4.500
4.500
4.500
4.500
400
-0.05(-1.10%)
May 07, 2020
4.300
4.750
4.000
4.550
4,470
+0.06(+1.32%)
May 06, 2020
5.600
5.600
4.039
4.491
21,861
-0.98(-17.90%)
May 05, 2020
5.440
5.990
5.300
5.470
18,049
+0.72(+15.16%)
May 04, 2020
5.060
5.385
4.250
4.750
15,765
-0.97(-16.96%)
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.