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
BM Technologies, Inc.
(NY:
BMTX
)
3.420
-0.160 (-4.47%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 12, 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
2.970
3.180
2.940
3.000
16,173
+0.01(+0.33%)
Apr 27, 2023
2.920
3.010
2.920
2.990
8,818
+0.06(+2.05%)
Apr 26, 2023
3.090
3.090
2.920
2.930
6,294
-0.16(-5.18%)
Apr 25, 2023
3.470
3.470
3.060
3.090
35,141
-0.13(-4.04%)
Apr 24, 2023
3.250
3.269
3.090
3.220
20,011
-0.06(-1.83%)
Apr 21, 2023
3.520
3.570
3.250
3.280
30,358
-0.27(-7.61%)
Apr 20, 2023
3.430
3.550
3.360
3.550
78,029
+0.15(+4.41%)
Apr 19, 2023
3.220
3.410
3.220
3.400
41,446
+0.09(+2.72%)
Apr 18, 2023
3.250
3.340
3.220
3.310
30,863
+0.08(+2.48%)
Apr 17, 2023
3.030
3.230
3.030
3.230
30,674
+0.14(+4.53%)
Apr 14, 2023
3.010
3.140
3.010
3.090
26,504
+0.01(+0.32%)
Apr 13, 2023
3.080
3.180
3.080
3.080
7,095
-0.02(-0.65%)
Apr 12, 2023
3.010
3.167
3.010
3.100
13,433
+0.07(+2.31%)
Apr 11, 2023
3.000
3.150
2.943
3.030
44,503
+0.05(+1.68%)
Apr 10, 2023
2.930
3.000
2.930
2.980
15,630
+0.01(+0.34%)
Apr 06, 2023
2.960
3.000
2.940
2.970
49,872
-0.07(-2.30%)
Apr 05, 2023
3.230
3.230
3.010
3.040
128,637
-0.20(-6.17%)
Apr 04, 2023
3.330
3.330
3.170
3.240
44,936
-0.13(-3.86%)
Apr 03, 2023
3.420
3.520
3.340
3.370
29,436
-0.15(-4.26%)
Mar 31, 2023
3.530
3.630
3.430
3.520
24,103
+0.04(+1.15%)
Mar 30, 2023
3.440
3.480
3.400
3.480
26,974
-0.07(-1.97%)
Mar 29, 2023
3.330
3.590
3.330
3.550
45,240
+0.21(+6.29%)
Mar 28, 2023
3.840
3.840
3.340
3.340
243,549
-0.51(-13.25%)
Mar 27, 2023
3.520
3.920
3.420
3.850
140,455
+0.24(+6.65%)
Mar 24, 2023
3.650
3.690
3.570
3.610
107,068
+0.16(+4.64%)
Mar 23, 2023
3.250
3.600
2.970
3.450
401,531
+0.78(+29.21%)
Mar 22, 2023
2.650
2.780
2.650
2.670
38,720
+0.02(+0.75%)
Mar 21, 2023
2.750
2.759
2.600
2.650
120,514
-0.10(-3.64%)
Mar 20, 2023
2.900
2.930
2.670
2.750
81,835
-0.17(-5.82%)
Mar 17, 2023
2.930
2.960
2.790
2.920
52,004
-0.10(-3.31%)
Mar 16, 2023
2.670
3.020
2.650
3.020
40,544
+0.34(+12.69%)
Mar 15, 2023
2.650
2.780
2.635
2.680
23,288
-0.02(-0.74%)
Mar 14, 2023
2.870
2.960
2.700
2.700
66,319
-0.26(-8.78%)
Mar 13, 2023
3.050
3.193
2.890
2.960
58,716
-0.20(-6.33%)
Mar 10, 2023
3.140
3.210
3.050
3.160
45,840
-0.07(-2.17%)
Mar 09, 2023
3.300
3.320
3.130
3.230
38,681
-0.12(-3.58%)
Mar 08, 2023
3.180
3.373
3.180
3.350
28,337
+0.08(+2.45%)
Mar 07, 2023
3.370
3.370
3.250
3.270
18,404
-0.11(-3.25%)
Mar 06, 2023
3.360
3.460
3.250
3.380
92,971
+0.05(+1.50%)
Mar 03, 2023
3.420
3.420
3.205
3.330
56,248
+0.05(+1.52%)
Mar 02, 2023
3.270
3.390
3.240
3.280
88,149
-0.07(-2.09%)
Mar 01, 2023
3.320
3.445
3.250
3.350
57,094
+0.02(+0.60%)
Feb 28, 2023
3.520
3.571
3.310
3.330
56,504
-0.16(-4.58%)
Feb 27, 2023
3.440
3.710
3.318
3.490
58,072
+0.15(+4.49%)
Feb 24, 2023
3.330
3.420
3.270
3.340
30,964
+0.02(+0.60%)
Feb 23, 2023
3.350
3.420
3.200
3.320
75,763
+0.01(+0.30%)
Feb 22, 2023
3.450
3.545
3.300
3.310
45,246
-0.17(-4.89%)
Feb 21, 2023
3.600
3.690
3.450
3.480
51,243
-0.13(-3.60%)
Feb 17, 2023
3.840
3.840
3.590
3.610
103,651
-0.12(-3.22%)
Feb 16, 2023
4.000
4.010
3.730
3.730
31,629
-0.29(-7.21%)
Feb 15, 2023
3.980
4.120
3.920
4.020
59,976
+0.12(+3.21%)
Feb 14, 2023
3.650
3.930
3.622
3.895
47,233
+0.21(+5.84%)
Feb 13, 2023
3.960
4.005
3.675
3.680
68,557
-0.30(-7.54%)
Feb 10, 2023
3.950
4.010
3.930
3.980
18,742
+0.02(+0.51%)
Feb 09, 2023
4.070
4.075
3.923
3.960
50,115
-0.11(-2.70%)
Feb 08, 2023
4.330
4.330
4.045
4.070
54,955
-0.26(-6.00%)
Feb 07, 2023
4.450
4.450
4.310
4.330
28,887
-0.07(-1.59%)
Feb 06, 2023
4.560
4.570
4.330
4.400
50,584
-0.18(-3.93%)
Feb 03, 2023
4.780
4.830
4.580
4.580
19,013
-0.26(-5.37%)
Feb 02, 2023
4.500
4.890
4.500
4.840
70,074
+0.35(+7.80%)
Feb 01, 2023
4.520
4.595
4.490
4.490
39,746
-0.03(-0.66%)
Jan 31, 2023
4.510
4.640
4.510
4.520
87,028
+0.01(+0.22%)
Jan 30, 2023
4.920
5.100
4.510
4.510
112,301
-0.59(-11.57%)
Jan 27, 2023
4.920
5.150
4.920
5.100
36,753
+0.14(+2.82%)
Jan 26, 2023
5.160
5.160
4.910
4.960
73,401
-0.23(-4.43%)
Jan 25, 2023
5.000
5.230
5.000
5.190
15,074
+0.08(+1.57%)
Jan 24, 2023
5.180
5.240
5.070
5.110
37,875
-0.06(-1.16%)
Jan 23, 2023
5.056
5.250
5.056
5.170
13,271
+0.15(+2.99%)
Jan 20, 2023
5.060
5.200
4.950
5.020
42,669
-0.09(-1.76%)
Jan 19, 2023
5.040
5.200
5.040
5.110
40,089
-0.01(-0.25%)
Jan 18, 2023
5.200
5.234
5.120
5.123
43,398
+0.00(+0.05%)
Jan 17, 2023
5.060
5.269
5.060
5.120
35,473
+0.01(+0.20%)
Jan 13, 2023
5.230
5.250
5.110
5.110
121,934
-0.13(-2.48%)
Jan 12, 2023
5.220
5.330
5.220
5.240
16,921
-0.01(-0.19%)
Jan 11, 2023
5.610
5.629
5.250
5.250
27,782
-0.36(-6.42%)
Jan 10, 2023
5.730
5.745
5.610
5.610
22,155
-0.04(-0.71%)
Jan 09, 2023
5.560
5.650
5.480
5.650
17,350
+0.12(+2.17%)
Jan 06, 2023
5.600
5.740
5.460
5.530
39,776
-0.10(-1.78%)
Jan 05, 2023
5.410
5.690
5.320
5.630
37,765
+0.24(+4.45%)
Jan 04, 2023
5.280
5.470
5.280
5.390
33,974
+0.07(+1.32%)
Jan 03, 2023
5.160
5.360
5.132
5.320
14,579
+0.11(+2.11%)
Dec 30, 2022
5.120
5.210
5.050
5.210
52,612
+0.06(+1.17%)
Dec 29, 2022
5.320
5.480
5.150
5.150
43,883
-0.22(-4.10%)
Dec 28, 2022
5.710
5.730
5.370
5.370
57,887
-0.30(-5.31%)
Dec 27, 2022
5.880
5.880
5.260
5.671
354,119
-0.20(-3.39%)
Dec 23, 2022
5.080
6.130
5.080
5.870
252,869
+0.73(+14.20%)
Dec 22, 2022
5.070
5.140
5.020
5.140
26,265
+0.12(+2.39%)
Dec 21, 2022
4.950
5.100
4.900
5.020
51,603
+0.08(+1.62%)
Dec 20, 2022
4.810
4.980
4.760
4.940
59,214
+0.09(+1.86%)
Dec 19, 2022
4.850
4.890
4.800
4.850
33,542
+0.01(+0.21%)
Dec 16, 2022
4.760
4.900
4.710
4.840
72,749
+0.08(+1.68%)
Dec 15, 2022
4.800
4.900
4.760
4.760
71,563
-0.08(-1.65%)
Dec 14, 2022
4.810
4.910
4.760
4.840
28,336
-0.04(-0.82%)
Dec 13, 2022
4.890
4.980
4.810
4.880
39,285
+0.02(+0.41%)
Dec 12, 2022
4.870
4.910
4.810
4.860
42,448
-0.06(-1.22%)
Dec 09, 2022
5.020
5.068
4.860
4.920
23,933
-0.05(-1.01%)
Dec 08, 2022
5.000
5.080
4.850
4.970
42,031
-0.03(-0.60%)
Dec 07, 2022
4.800
5.100
4.790
5.000
56,637
+0.19(+3.95%)
Dec 06, 2022
4.820
4.900
4.800
4.810
53,250
-0.07(-1.43%)
Dec 05, 2022
4.900
4.950
4.870
4.880
31,364
-0.07(-1.41%)
Dec 02, 2022
5.010
5.100
4.910
4.950
54,014
-0.06(-1.20%)
Dec 01, 2022
5.210
5.280
5.010
5.010
82,899
-0.31(-5.83%)
Nov 30, 2022
5.590
5.590
5.170
5.320
124,688
-0.13(-2.39%)
Nov 29, 2022
5.365
5.538
5.365
5.450
102,363
+0.05(+0.93%)
Nov 28, 2022
5.310
5.405
5.266
5.400
51,171
+0.07(+1.31%)
Nov 25, 2022
5.310
5.449
5.250
5.330
19,235
-0.02(-0.37%)
Nov 23, 2022
5.460
5.525
5.320
5.350
100,235
-0.10(-1.83%)
Nov 22, 2022
5.650
5.740
5.450
5.450
88,873
-0.18(-3.20%)
Nov 21, 2022
5.750
5.990
5.560
5.630
213,027
-0.12(-2.09%)
Nov 18, 2022
6.060
6.140
5.700
5.750
199,730
-0.45(-7.26%)
Nov 17, 2022
6.300
6.450
6.130
6.200
158,445
-0.14(-2.21%)
Nov 16, 2022
6.820
6.860
6.290
6.340
301,408
-0.59(-8.51%)
Nov 15, 2022
6.710
7.440
6.660
6.930
417,120
-1.26(-15.38%)
Nov 14, 2022
8.150
8.300
8.090
8.190
57,590
+0.04(+0.49%)
Nov 11, 2022
8.160
8.450
8.090
8.150
56,134
+0.07(+0.87%)
Nov 10, 2022
8.580
8.580
7.970
8.080
86,137
+0.11(+1.38%)
Nov 09, 2022
8.240
8.359
7.840
7.970
63,790
-0.34(-4.09%)
Nov 08, 2022
8.480
8.568
8.236
8.310
80,174
+0.08(+0.97%)
Nov 07, 2022
8.100
8.360
7.880
8.230
88,506
+0.23(+2.88%)
Nov 04, 2022
8.040
8.040
7.750
8.000
62,929
+0.25(+3.23%)
Nov 03, 2022
7.610
7.910
7.550
7.750
51,564
+0.20(+2.61%)
Nov 02, 2022
7.510
7.770
7.480
7.553
63,887
+0.02(+0.30%)
Nov 01, 2022
7.780
7.780
7.355
7.530
35,957
-0.06(-0.79%)
Oct 31, 2022
7.740
7.760
7.370
7.590
61,033
-0.04(-0.52%)
Oct 28, 2022
7.430
7.690
7.210
7.630
57,638
+0.20(+2.69%)
Oct 27, 2022
7.260
7.430
7.220
7.430
34,017
+0.15(+2.06%)
Oct 26, 2022
7.300
7.482
7.280
7.280
41,124
-0.02(-0.27%)
Oct 25, 2022
7.180
7.450
7.150
7.300
60,290
+0.11(+1.53%)
Oct 24, 2022
7.530
7.530
7.110
7.190
48,101
-0.04(-0.55%)
Oct 21, 2022
6.950
7.290
6.940
7.230
41,183
+0.22(+3.14%)
Oct 20, 2022
7.280
7.380
7.000
7.010
48,632
-0.24(-3.31%)
Oct 19, 2022
6.950
7.250
6.920
7.250
50,328
+0.18(+2.55%)
Oct 18, 2022
7.470
7.590
6.879
7.070
173,271
-0.51(-6.73%)
Oct 17, 2022
7.680
7.800
7.200
7.580
84,119
+0.31(+4.26%)
Oct 14, 2022
7.500
7.595
7.170
7.270
51,423
-0.20(-2.68%)
Oct 13, 2022
7.010
7.880
6.980
7.470
96,614
+0.29(+4.04%)
Oct 12, 2022
7.500
7.526
7.090
7.180
80,340
-0.36(-4.77%)
Oct 11, 2022
8.580
8.580
7.490
7.540
131,124
-0.57(-7.03%)
Oct 10, 2022
7.830
8.240
7.800
8.110
108,899
+0.37(+4.78%)
Oct 07, 2022
7.470
7.994
7.376
7.740
133,287
+0.45(+6.17%)
Oct 06, 2022
7.000
7.390
7.000
7.290
145,207
+0.50(+7.36%)
Oct 05, 2022
6.780
6.920
6.780
6.790
15,559
+0.04(+0.59%)
Oct 04, 2022
6.830
6.900
6.670
6.750
61,527
+0.10(+1.50%)
Oct 03, 2022
6.850
6.850
6.370
6.650
75,606
-0.04(-0.60%)
Sep 30, 2022
6.590
6.800
6.440
6.690
45,943
+0.27(+4.21%)
Sep 29, 2022
6.840
6.880
6.350
6.420
75,461
-0.43(-6.28%)
Sep 28, 2022
6.600
6.910
6.510
6.850
67,191
+0.24(+3.63%)
Sep 27, 2022
6.360
6.680
6.360
6.610
60,031
+0.21(+3.28%)
Sep 26, 2022
6.280
6.460
6.280
6.400
68,390
+0.00(+0.00%)
Sep 23, 2022
6.180
6.400
6.150
6.400
60,423
+0.14(+2.24%)
Sep 22, 2022
6.277
6.284
6.190
6.260
23,911
-0.04(-0.63%)
Sep 21, 2022
6.260
6.340
6.170
6.300
15,506
-0.02(-0.32%)
Sep 20, 2022
6.240
6.386
6.120
6.320
21,157
+0.07(+1.12%)
Sep 19, 2022
6.410
6.420
6.250
6.250
56,384
-0.24(-3.70%)
Sep 16, 2022
6.150
6.490
6.150
6.490
61,017
+0.31(+5.02%)
Sep 15, 2022
6.060
6.200
6.039
6.180
58,315
+0.10(+1.64%)
Sep 14, 2022
6.230
6.230
6.050
6.080
46,592
-0.03(-0.49%)
Sep 13, 2022
6.550
6.550
6.070
6.110
39,609
-0.18(-2.86%)
Sep 12, 2022
6.650
6.650
6.280
6.290
45,162
-0.08(-1.26%)
Sep 09, 2022
6.470
6.530
6.360
6.370
27,374
+0.08(+1.27%)
Sep 08, 2022
6.270
6.327
6.240
6.290
9,522
+0.00(+0.00%)
Sep 07, 2022
6.060
6.330
6.060
6.290
33,790
+0.14(+2.28%)
Sep 06, 2022
6.150
6.190
6.100
6.150
23,204
-0.06(-0.97%)
Sep 02, 2022
6.400
6.400
6.180
6.210
14,584
-0.05(-0.80%)
Sep 01, 2022
6.380
6.380
6.140
6.260
30,872
-0.06(-0.95%)
Aug 31, 2022
6.480
6.480
6.297
6.320
24,279
+0.00(+0.00%)
Aug 30, 2022
6.325
6.325
6.260
6.320
17,318
-0.06(-0.94%)
Aug 29, 2022
6.230
6.580
6.230
6.380
37,251
+0.15(+2.41%)
Aug 26, 2022
6.480
6.480
6.190
6.230
69,940
-0.14(-2.20%)
Aug 25, 2022
6.500
6.525
6.150
6.370
102,200
-0.13(-2.00%)
Aug 24, 2022
6.840
6.840
6.480
6.500
30,947
-0.25(-3.70%)
Aug 23, 2022
6.460
7.000
6.420
6.750
115,275
+0.33(+5.14%)
Aug 22, 2022
6.730
6.770
6.400
6.420
20,263
-0.08(-1.23%)
Aug 19, 2022
6.660
6.667
6.351
6.500
48,345
-0.11(-1.66%)
Aug 18, 2022
6.530
6.760
6.450
6.610
38,283
+0.16(+2.48%)
Aug 17, 2022
6.050
6.500
6.050
6.450
31,632
+0.40(+6.61%)
Aug 16, 2022
6.380
6.650
6.050
6.050
279,859
-0.25(-3.97%)
Aug 15, 2022
6.180
6.780
6.180
6.300
140,865
+0.00(+0.00%)
Aug 12, 2022
6.640
6.780
6.240
6.300
80,973
-0.10(-1.56%)
Aug 11, 2022
6.250
6.600
6.250
6.400
105,013
+0.19(+3.06%)
Aug 10, 2022
6.070
6.700
6.070
6.210
49,808
+0.16(+2.64%)
Aug 09, 2022
5.990
6.110
5.900
6.050
104,420
+0.15(+2.54%)
Aug 08, 2022
5.660
5.990
5.660
5.900
42,394
+0.21(+3.69%)
Aug 05, 2022
5.840
5.840
5.540
5.690
94,128
+0.12(+2.15%)
Aug 04, 2022
5.750
5.850
5.570
5.570
107,850
-0.13(-2.28%)
Aug 03, 2022
5.600
5.910
5.600
5.700
103,853
+0.00(+0.00%)
Aug 02, 2022
5.850
6.390
5.500
5.700
91,551
-0.15(-2.56%)
Aug 01, 2022
6.010
6.043
5.850
5.850
21,119
-0.15(-2.50%)
Jul 29, 2022
5.980
6.080
5.890
6.000
26,782
+0.08(+1.35%)
Jul 28, 2022
5.760
6.020
5.760
5.920
31,601
+0.06(+1.02%)
Jul 27, 2022
5.900
6.069
5.810
5.860
34,307
-0.11(-1.84%)
Jul 26, 2022
5.850
6.040
5.850
5.970
15,266
+0.11(+1.88%)
Jul 25, 2022
5.850
6.120
5.850
5.860
50,845
-0.14(-2.33%)
Jul 22, 2022
5.900
6.042
5.900
6.000
9,847
+0.08(+1.35%)
Jul 21, 2022
6.000
6.130
5.866
5.920
18,597
-0.09(-1.50%)
Jul 20, 2022
6.270
6.270
6.000
6.010
15,786
+0.09(+1.52%)
Jul 19, 2022
6.000
6.200
5.920
5.920
46,042
-0.08(-1.33%)
Jul 18, 2022
5.910
6.000
5.900
6.000
32,295
+0.06(+1.01%)
Jul 15, 2022
5.990
6.010
5.890
5.940
11,029
+0.09(+1.54%)
Jul 14, 2022
5.850
5.872
5.800
5.850
7,320
-0.08(-1.35%)
Jul 13, 2022
5.943
6.030
5.900
5.930
4,452
+0.11(+1.89%)
Jul 12, 2022
5.700
5.900
5.700
5.820
13,741
+0.02(+0.34%)
Jul 11, 2022
6.000
6.000
5.760
5.800
6,653
-0.07(-1.19%)
Jul 08, 2022
5.850
5.990
5.850
5.870
12,502
-0.10(-1.68%)
Jul 07, 2022
5.630
6.000
5.630
5.970
34,349
+0.20(+3.47%)
Jul 06, 2022
5.450
5.850
5.400
5.770
113,459
+0.22(+3.96%)
Jul 05, 2022
5.780
5.980
5.520
5.550
65,585
-0.34(-5.77%)
Jul 01, 2022
5.870
5.910
5.870
5.890
24,763
+0.00(+0.00%)
Jun 30, 2022
5.800
6.000
5.770
5.890
15,628
+0.14(+2.43%)
Jun 29, 2022
5.800
5.970
5.750
5.750
40,215
-0.05(-0.86%)
Jun 28, 2022
5.950
5.991
5.750
5.800
71,122
-0.06(-1.02%)
Jun 27, 2022
6.070
6.180
5.860
5.860
27,365
-0.25(-4.09%)
Jun 24, 2022
6.220
6.270
6.110
6.110
30,679
+0.02(+0.33%)
Jun 23, 2022
6.290
6.300
6.090
6.090
11,803
-0.09(-1.46%)
Jun 22, 2022
6.000
6.200
6.000
6.180
20,322
-0.11(-1.75%)
Jun 21, 2022
5.760
6.290
5.760
6.290
30,777
+0.36(+6.07%)
Jun 17, 2022
5.990
6.270
5.930
5.930
44,306
-0.23(-3.73%)
Jun 16, 2022
5.730
6.160
5.730
6.160
48,734
+0.05(+0.82%)
Jun 15, 2022
6.320
6.320
6.110
6.110
18,220
+0.01(+0.16%)
Jun 14, 2022
6.010
6.410
6.000
6.100
18,843
+0.00(+0.00%)
Jun 13, 2022
6.290
6.400
5.980
6.100
64,440
-0.25(-3.94%)
Jun 10, 2022
6.000
6.350
6.000
6.350
35,468
+0.34(+5.66%)
Jun 09, 2022
6.940
6.940
6.010
6.010
46,359
-0.59(-8.94%)
Jun 08, 2022
5.920
6.600
5.920
6.600
36,670
+0.47(+7.67%)
Jun 07, 2022
6.435
6.435
5.960
6.130
44,790
-0.19(-3.01%)
Jun 06, 2022
6.600
6.620
6.280
6.320
28,759
-0.30(-4.53%)
Jun 03, 2022
6.590
6.700
6.470
6.620
10,207
+0.03(+0.46%)
Jun 02, 2022
6.720
6.790
6.560
6.590
17,517
-0.06(-0.90%)
Jun 01, 2022
6.570
6.780
6.570
6.650
25,814
+0.06(+0.91%)
May 31, 2022
6.750
6.800
6.590
6.590
12,098
+0.00(+0.00%)
May 27, 2022
6.640
6.670
6.500
6.590
26,260
+0.14(+2.17%)
May 26, 2022
6.230
6.665
6.230
6.450
28,712
+0.15(+2.38%)
May 25, 2022
6.010
6.560
6.010
6.300
57,593
+0.17(+2.77%)
May 24, 2022
6.000
6.320
6.000
6.130
158,767
-0.45(-6.84%)
May 23, 2022
7.240
7.240
6.320
6.580
104,018
-0.15(-2.23%)
May 20, 2022
7.060
7.060
6.650
6.730
50,331
-0.36(-5.08%)
May 19, 2022
7.010
7.220
6.950
7.090
27,403
+0.08(+1.14%)
May 18, 2022
7.020
7.170
6.860
7.010
27,208
-0.01(-0.14%)
May 17, 2022
8.000
8.000
6.955
7.020
94,974
-0.49(-6.52%)
May 16, 2022
6.770
7.630
6.675
7.510
77,915
+0.61(+8.84%)
May 13, 2022
6.120
7.480
6.120
6.900
117,156
+0.27(+4.07%)
May 12, 2022
6.260
6.700
6.110
6.630
146,038
+0.25(+3.92%)
May 11, 2022
6.450
6.960
6.270
6.380
122,982
-0.22(-3.33%)
May 10, 2022
6.760
6.915
6.550
6.600
27,080
-0.18(-2.65%)
May 09, 2022
6.500
6.920
6.500
6.780
37,343
-0.07(-1.02%)
May 06, 2022
6.960
7.105
6.850
6.850
36,825
-0.25(-3.52%)
May 05, 2022
7.250
7.300
6.930
7.100
63,210
-0.20(-2.74%)
May 04, 2022
7.220
7.430
7.010
7.300
26,536
-0.01(-0.14%)
May 03, 2022
7.600
7.646
7.260
7.310
52,727
-0.39(-5.06%)
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.