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
Ross Acquisition Corp II Cl A
(NY:
ROSS
)
N/A
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Mar 15, 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 29, 2022
9.810
9.829
9.810
9.820
6,582
-0.01(-0.10%)
Apr 28, 2022
9.830
9.830
9.830
9.830
214
+0.02(+0.20%)
Apr 27, 2022
9.820
9.825
9.810
9.810
619,115
+0.00(+0.00%)
Apr 26, 2022
9.810
9.810
9.810
9.810
39,897
+0.00(+0.00%)
Apr 25, 2022
9.840
9.840
9.810
9.810
50,351
+0.01(+0.12%)
Apr 22, 2022
9.825
9.825
9.798
9.798
335
-0.06(-0.62%)
Apr 21, 2022
9.860
9.860
9.860
9.860
115
+0.05(+0.51%)
Apr 20, 2022
9.810
9.810
9.810
9.810
380
+0.01(+0.10%)
Apr 19, 2022
9.810
9.820
9.800
9.800
20,932
-0.02(-0.20%)
Apr 18, 2022
9.820
9.820
9.820
9.820
139
-0.02(-0.20%)
Apr 14, 2022
9.790
9.840
9.790
9.840
6,193
+0.02(+0.20%)
Apr 13, 2022
9.810
9.820
9.800
9.820
5,171
+0.00(+0.05%)
Apr 12, 2022
9.806
9.815
9.806
9.815
1,940
+0.02(+0.15%)
Apr 11, 2022
9.780
9.819
9.780
9.800
102,814
+0.00(+0.00%)
Apr 08, 2022
9.860
9.860
9.800
9.800
15,747
-0.03(-0.27%)
Apr 07, 2022
9.841
9.856
9.824
9.827
1,572
+0.02(+0.17%)
Apr 06, 2022
9.800
9.847
9.800
9.810
1,560
+0.00(+0.00%)
Apr 05, 2022
9.840
9.840
9.810
9.810
52,804
-0.06(-0.61%)
Apr 04, 2022
9.820
9.870
9.800
9.870
13,704
+0.06(+0.61%)
Apr 01, 2022
9.820
9.820
9.810
9.810
1,126
-0.01(-0.10%)
Mar 31, 2022
9.800
9.820
9.780
9.820
10,931
+0.04(+0.41%)
Mar 30, 2022
10.02
10.02
9.780
9.780
108,700
-0.03(-0.31%)
Mar 29, 2022
9.800
9.850
9.790
9.810
39,055
+0.03(+0.31%)
Mar 28, 2022
9.780
9.785
9.780
9.780
6,075
-0.01(-0.10%)
Mar 24, 2022
9.790
5
+0.00(+0.05%)
Mar 23, 2022
9.750
9.785
9.750
9.785
448
+0.01(+0.05%)
Mar 22, 2022
9.760
9.780
9.760
9.780
19,469
+0.00(+0.00%)
Mar 21, 2022
9.770
9.780
9.760
9.780
3,848
+0.02(+0.20%)
Mar 18, 2022
9.770
9.770
9.760
9.760
4,827
-0.02(-0.20%)
Mar 17, 2022
9.770
9.840
9.750
9.780
59,342
+0.03(+0.31%)
Mar 16, 2022
9.780
9.780
9.750
9.750
596
+0.00(+0.00%)
Mar 15, 2022
9.740
9.750
9.740
9.750
9,379
+0.01(+0.05%)
Mar 14, 2022
9.780
9.780
9.745
9.745
69,471
-0.02(-0.15%)
Mar 11, 2022
9.780
9.780
9.740
9.760
5,417
+0.01(+0.10%)
Mar 10, 2022
9.780
9.780
9.740
9.750
2,404
+0.00(+0.00%)
Mar 09, 2022
9.740
9.764
9.740
9.750
27,042
+0.00(+0.00%)
Mar 08, 2022
9.760
9.760
9.740
9.750
5,577
+0.00(+0.00%)
Mar 07, 2022
9.790
9.790
9.740
9.750
120,149
-0.02(-0.20%)
Mar 04, 2022
9.760
9.770
9.760
9.770
27,172
+0.00(+0.00%)
Mar 03, 2022
9.710
9.790
9.710
9.770
28,468
+0.02(+0.21%)
Mar 02, 2022
9.750
9.760
9.745
9.750
8,690
+0.01(+0.10%)
Mar 01, 2022
9.700
9.755
9.700
9.740
399,038
+0.00(+0.00%)
Feb 28, 2022
9.740
9.740
9.721
9.740
27,575
+0.00(+0.00%)
Feb 25, 2022
9.700
9.740
9.710
9.740
84,639
+0.04(+0.41%)
Feb 24, 2022
9.680
9.730
9.680
9.700
24,176
-0.01(-0.10%)
Feb 23, 2022
9.700
9.710
9.700
9.710
3,468
-0.01(-0.10%)
Feb 22, 2022
9.690
9.730
9.690
9.720
24,574
+0.02(+0.21%)
Feb 18, 2022
9.700
0
-0.02(-0.21%)
Feb 17, 2022
9.720
9.730
9.720
9.720
725
+0.02(+0.21%)
Feb 16, 2022
9.740
9.740
9.700
9.700
311
-0.04(-0.41%)
Feb 15, 2022
9.700
9.740
9.700
9.740
51,265
+0.04(+0.41%)
Feb 14, 2022
9.690
9.730
9.690
9.700
12,604
+0.00(+0.00%)
Feb 11, 2022
9.740
9.740
9.700
9.700
23,964
+0.00(+0.00%)
Feb 10, 2022
9.701
9.701
9.700
9.700
792
+0.00(+0.00%)
Feb 09, 2022
9.750
9.750
9.700
9.700
34,506
-0.02(-0.21%)
Feb 08, 2022
9.695
9.720
9.695
9.720
1,555
+0.00(+0.00%)
Feb 07, 2022
9.700
9.720
9.700
9.720
6,631
+0.02(+0.21%)
Feb 04, 2022
9.680
9.730
9.680
9.700
28,465
-0.03(-0.31%)
Feb 03, 2022
9.660
9.730
9.730
2,020
+0.03(+0.31%)
Feb 02, 2022
9.680
9.710
9.680
9.700
25,811
+0.00(+0.00%)
Feb 01, 2022
9.700
9.700
9.680
9.700
23,222
+0.01(+0.10%)
Jan 31, 2022
9.670
9.690
10,822
+0.00(+0.00%)
Jan 28, 2022
9.700
9.710
9.670
9.690
44,768
-0.03(-0.26%)
Jan 27, 2022
9.700
9.718
9.700
9.715
77,996
-0.01(-0.05%)
Jan 26, 2022
9.760
9.760
9.700
9.720
3,688
+0.00(+0.00%)
Jan 25, 2022
9.760
9.760
9.700
9.720
11,525
+0.00(+0.00%)
Jan 24, 2022
9.760
9.760
9.720
9.720
31,785
-0.05(-0.51%)
Jan 21, 2022
9.720
9.770
9.710
9.770
48,306
+0.01(+0.10%)
Jan 20, 2022
9.770
9.770
9.710
9.760
63,252
+0.02(+0.21%)
Jan 19, 2022
9.725
9.740
9.725
9.740
3,925
+0.00(+0.00%)
Jan 18, 2022
9.720
9.750
9.710
9.740
8,201
-0.02(-0.20%)
Jan 14, 2022
9.760
0
+0.03(+0.31%)
Jan 13, 2022
9.700
9.730
9.700
9.730
10,138
-0.01(-0.10%)
Jan 12, 2022
9.710
9.740
9.710
9.740
1,046
+0.02(+0.20%)
Jan 11, 2022
9.730
9.730
9.711
9.720
5,829
+0.00(+0.00%)
Jan 10, 2022
9.700
9.730
9.700
9.720
3,062
-0.02(-0.21%)
Jan 07, 2022
9.710
9.740
9.710
9.740
2,965
+0.02(+0.21%)
Jan 06, 2022
9.750
9.750
9.720
9.720
239,507
-0.01(-0.10%)
Jan 05, 2022
9.740
9.761
9.730
9.730
8,403
-0.01(-0.10%)
Jan 04, 2022
9.730
9.760
9.730
9.740
3,768
+0.01(+0.10%)
Jan 03, 2022
9.730
9.740
9.730
9.730
192,367
-0.03(-0.31%)
Dec 31, 2021
9.730
9.760
9.720
9.760
7,701
+0.02(+0.21%)
Dec 30, 2021
9.760
9.760
9.740
9.740
3,051
-0.02(-0.20%)
Dec 29, 2021
9.770
9.770
9.750
9.760
16,288
+0.00(+0.00%)
Dec 28, 2021
9.760
9.770
9.745
9.760
19,880
+0.01(+0.10%)
Dec 27, 2021
9.720
9.750
9.720
9.750
7,375
+0.02(+0.21%)
Dec 23, 2021
9.720
9.740
9.720
9.730
15,371
+0.00(+0.00%)
Dec 22, 2021
9.710
9.760
9.710
9.730
4,235
-0.02(-0.21%)
Dec 21, 2021
9.760
9.760
9.740
9.750
622,700
+0.01(+0.10%)
Dec 20, 2021
9.750
9.770
9.730
9.740
28,174
-0.01(-0.10%)
Dec 17, 2021
9.740
9.750
9.740
9.750
3,708
-0.01(-0.10%)
Dec 15, 2021
9.760
9.760
9.760
116
-0.03(-0.31%)
Dec 14, 2021
9.800
9.800
9.760
9.790
389,901
-0.01(-0.05%)
Dec 13, 2021
9.840
9.840
9.795
9.795
26,652
-0.01(-0.05%)
Dec 10, 2021
9.800
9.830
9.800
9.800
312,958
+0.00(+0.00%)
Dec 09, 2021
9.800
9.840
9.800
9.800
9,772
+0.00(+0.00%)
Dec 08, 2021
9.790
9.840
9.790
9.800
18,367
-0.03(-0.31%)
Dec 07, 2021
9.830
9.850
9.810
9.830
25,702
+0.01(+0.10%)
Dec 06, 2021
9.850
9.860
9.816
9.820
39,746
+0.01(+0.10%)
Dec 03, 2021
9.840
9.890
9.810
9.810
66,396
-0.03(-0.30%)
Dec 02, 2021
9.870
9.870
9.810
9.840
22,468
+0.01(+0.10%)
Dec 01, 2021
9.860
9.890
9.815
9.830
367,817
-0.02(-0.20%)
Nov 30, 2021
9.900
9.950
9.850
9.850
480,458
-0.05(-0.51%)
Nov 29, 2021
9.910
9.940
9.900
9.900
17,902
-0.02(-0.20%)
Nov 26, 2021
9.860
9.920
9.858
9.920
8,657
+0.00(+0.00%)
Nov 24, 2021
9.860
9.930
9.851
9.920
24,744
+0.07(+0.71%)
Nov 23, 2021
9.850
9.860
9.830
9.850
419,212
+0.01(+0.10%)
Nov 22, 2021
9.860
9.860
9.830
9.840
220,056
-0.02(-0.20%)
Nov 19, 2021
9.850
9.870
9.830
9.860
34,283
+0.03(+0.31%)
Nov 18, 2021
9.850
9.830
9.820
9.829
21,306
-0.00(-0.01%)
Nov 17, 2021
9.870
9.900
9.820
9.830
101,966
-0.01(-0.10%)
Nov 16, 2021
9.860
9.890
9.820
9.840
47,958
+0.00(+0.00%)
Nov 15, 2021
9.840
9.930
9.830
9.840
123,008
+0.03(+0.31%)
Nov 12, 2021
9.770
9.840
9.770
9.810
31,152
-0.02(-0.20%)
Nov 11, 2021
9.810
9.860
9.800
9.830
52,364
+0.00(+0.00%)
Nov 10, 2021
9.850
9.830
24,693
-0.02(-0.20%)
Nov 09, 2021
9.920
9.930
9.850
9.850
610,423
-0.04(-0.40%)
Nov 08, 2021
9.860
9.890
9.820
9.890
12,058
+0.07(+0.71%)
Nov 05, 2021
9.830
9.850
9.810
9.820
3,563
-0.00(-0.05%)
Nov 04, 2021
9.850
9.850
9.820
9.825
5,158
+0.00(+0.05%)
Nov 03, 2021
9.800
9.850
9.800
9.820
11,164
+0.02(+0.20%)
Nov 02, 2021
9.800
9.850
9.800
9.800
17,351
+0.00(+0.00%)
Nov 01, 2021
9.850
9.820
9.790
9.800
127,694
-0.02(-0.20%)
Oct 29, 2021
9.820
9.850
9.820
9.820
17,418
+0.00(+0.00%)
Oct 28, 2021
9.810
9.848
9.800
9.820
34,740
+0.00(+0.00%)
Oct 27, 2021
9.870
9.840
9.820
9.820
164,891
+0.00(+0.00%)
Oct 26, 2021
9.860
9.820
84,358
-0.06(-0.61%)
Oct 25, 2021
9.900
9.950
9.820
9.880
289,660
+0.09(+0.92%)
Oct 22, 2021
9.780
10.56
9.740
9.790
1,020,069
+0.03(+0.31%)
Oct 21, 2021
9.750
9.760
9.730
9.760
3,909
+0.00(+0.00%)
Oct 20, 2021
9.770
9.790
9.730
9.760
680,831
-0.01(-0.10%)
Oct 19, 2021
9.740
9.800
9.740
9.770
123,786
+0.02(+0.21%)
Oct 18, 2021
9.830
9.830
9.742
9.750
5,411
-0.02(-0.20%)
Oct 15, 2021
9.740
9.780
9.740
9.770
1,476
-0.02(-0.20%)
Oct 14, 2021
9.830
9.830
9.770
9.790
7,929
+0.02(+0.20%)
Oct 13, 2021
9.750
9.770
9.720
9.770
8,477
+0.03(+0.31%)
Oct 12, 2021
9.760
9.770
9.740
9.740
18,240
+0.01(+0.10%)
Oct 11, 2021
9.710
9.730
9.710
9.730
928
-0.04(-0.41%)
Oct 08, 2021
9.690
9.770
9.690
9.770
8,874
+0.00(+0.00%)
Oct 07, 2021
9.700
9.770
9.700
9.770
2,498
+0.00(+0.00%)
Oct 06, 2021
9.690
9.800
9.690
9.770
300,749
+0.00(+0.00%)
Oct 05, 2021
9.690
9.770
9.690
9.770
3,854
+0.00(+0.00%)
Oct 04, 2021
9.830
9.830
9.690
9.770
11,218
+0.03(+0.31%)
Oct 01, 2021
9.690
9.750
9.690
9.740
5,734
+0.05(+0.52%)
Sep 30, 2021
9.690
9.690
9.690
9.690
200
-0.05(-0.51%)
Sep 29, 2021
9.720
9.780
9.720
9.740
1,276
-0.04(-0.41%)
Sep 28, 2021
9.710
9.780
9.700
9.780
44,115
+0.06(+0.62%)
Sep 27, 2021
9.720
9.720
9.720
9.720
624
-0.01(-0.10%)
Sep 24, 2021
9.740
9.740
9.690
9.730
78,629
-0.01(-0.10%)
Sep 23, 2021
9.650
9.740
9.650
9.740
77,236
-0.03(-0.31%)
Sep 22, 2021
9.740
9.770
9.740
9.770
1,231
+0.00(+0.00%)
Sep 21, 2021
9.750
9.770
9.750
9.770
1,001
+0.06(+0.62%)
Sep 20, 2021
9.770
9.770
9.710
9.710
575
-0.05(-0.51%)
Sep 17, 2021
9.780
9.780
9.760
9.760
550
+0.10(+1.04%)
Sep 16, 2021
9.660
9.660
9.660
9.660
265
-0.11(-1.13%)
Sep 15, 2021
9.700
9.770
9.700
9.770
651
-0.01(-0.10%)
Sep 14, 2021
9.740
9.780
9.700
9.780
2,479
+0.07(+0.72%)
Sep 13, 2021
9.710
9.770
9.704
9.710
1,991
-0.01(-0.10%)
Sep 10, 2021
9.700
9.770
9.700
9.720
342,146
+0.00(+0.00%)
Sep 09, 2021
9.710
9.740
9.710
9.720
1,532
-0.02(-0.21%)
Sep 08, 2021
9.720
9.760
9.700
9.740
305,929
-0.01(-0.10%)
Sep 07, 2021
9.830
9.830
9.720
9.750
7,216
+0.00(+0.00%)
Sep 02, 2021
9.750
9.750
9.750
16
+0.00(+0.00%)
Sep 01, 2021
9.730
9.750
9.730
9.750
17,840
+0.02(+0.21%)
Aug 31, 2021
9.730
9.730
9.680
9.730
6,211
+0.01(+0.10%)
Aug 30, 2021
9.720
9.720
9.630
9.720
15,884
-0.01(-0.10%)
Aug 27, 2021
9.670
9.730
9.670
9.730
1,473
+0.00(+0.00%)
Aug 26, 2021
9.850
9.850
9.670
9.730
40,229
-0.27(-2.70%)
Aug 25, 2021
9.780
10.00
9.690
10.00
24,492
+0.30(+3.09%)
Aug 24, 2021
9.700
9.700
9.680
9.700
759
-0.03(-0.31%)
Aug 23, 2021
9.700
9.750
9.667
9.730
1,163
+0.05(+0.52%)
Aug 20, 2021
9.730
9.730
9.670
9.680
4,906
+0.01(+0.10%)
Aug 19, 2021
9.670
9.730
9.500
9.670
6,320
-0.05(-0.51%)
Aug 18, 2021
9.700
9.760
9.660
9.720
18,076
+0.02(+0.21%)
Aug 17, 2021
9.790
9.790
9.660
9.700
45,585
-0.18(-1.82%)
Aug 16, 2021
9.700
9.870
9.700
9.880
50,577
+0.18(+1.86%)
Aug 13, 2021
9.830
9.830
9.640
9.700
56,991
-0.05(-0.51%)
Aug 12, 2021
9.850
9.765
9.750
9.750
18,918
-0.02(-0.15%)
Aug 11, 2021
9.860
9.860
9.760
9.765
279,091
+0.01(+0.05%)
Aug 10, 2021
9.760
9.850
9.730
9.760
757,269
+0.02(+0.21%)
Aug 09, 2021
9.850
9.850
9.720
9.740
55,344
+0.00(+0.00%)
Aug 06, 2021
9.730
9.750
9.730
9.740
4,221
+0.01(+0.10%)
Aug 05, 2021
9.950
9.950
9.710
9.730
28,518
+0.02(+0.21%)
Aug 04, 2021
9.720
9.720
9.710
9.710
8,926
+0.01(+0.10%)
Aug 03, 2021
9.700
9.700
9.700
9.700
7,060
+0.03(+0.31%)
Jul 30, 2021
9.670
9.670
9.670
4
-0.01(-0.10%)
Jul 29, 2021
9.650
9.680
9.650
9.680
302
+0.02(+0.21%)
Jul 28, 2021
9.660
9.660
9.660
9.660
150
-0.04(-0.41%)
Jul 27, 2021
9.650
9.700
9.630
9.700
8,785
+0.05(+0.52%)
Jul 26, 2021
9.690
9.690
9.645
9.650
521
+0.05(+0.52%)
Jul 23, 2021
9.650
9.650
9.600
9.600
500
-0.13(-1.34%)
Jul 22, 2021
9.730
9.730
9.660
9.730
520
+0.07(+0.72%)
Jul 21, 2021
9.660
9.690
9.660
9.660
141,568
+0.00(+0.00%)
Jul 20, 2021
9.650
9.660
9.650
9.660
8,076
+0.01(+0.10%)
Jul 19, 2021
9.690
9.930
9.615
9.650
22,914
-0.05(-0.51%)
Jul 16, 2021
9.670
9.700
9.660
9.700
4,513
+0.02(+0.21%)
Jul 15, 2021
9.740
9.740
9.670
9.680
5,559
-0.01(-0.10%)
Jul 14, 2021
9.660
9.700
9.660
9.690
19,873
+0.02(+0.20%)
Jul 13, 2021
9.690
9.690
9.671
9.671
236
-0.03(-0.30%)
Jul 12, 2021
9.760
9.760
9.699
9.700
2,854
-0.01(-0.10%)
Jul 09, 2021
9.730
9.730
9.660
9.710
30,368
+0.01(+0.10%)
Jul 08, 2021
9.810
9.810
9.660
9.700
12,855
-0.01(-0.05%)
Jul 07, 2021
9.700
9.780
9.693
9.705
179,273
+0.03(+0.26%)
Jul 06, 2021
9.900
9.920
9.670
9.680
14,674
-0.02(-0.21%)
Jul 02, 2021
9.740
9.748
9.700
9.700
4,382
+0.02(+0.21%)
Jul 01, 2021
9.700
9.700
9.660
9.680
26,872
-0.02(-0.21%)
Jun 30, 2021
9.700
9.753
9.680
9.700
34,433
+0.03(+0.31%)
Jun 29, 2021
9.750
9.850
9.660
9.670
26,268
-0.03(-0.31%)
Jun 28, 2021
9.780
9.836
9.660
9.700
245,016
+0.01(+0.10%)
Jun 25, 2021
9.750
9.760
9.675
9.690
110,196
-0.06(-0.62%)
Jun 24, 2021
9.750
9.760
9.750
9.750
7,174
+0.00(+0.00%)
Jun 23, 2021
9.730
9.750
9.723
9.750
14,394
+0.05(+0.52%)
Jun 21, 2021
9.700
9.700
9.700
3
+0.00(+0.00%)
Jun 18, 2021
9.710
9.720
9.700
9.700
3,493
+0.00(+0.00%)
Jun 17, 2021
9.700
9.700
9.700
9.700
1,012
+0.00(+0.00%)
Jun 15, 2021
9.700
9.700
9.700
18
-0.02(-0.21%)
Jun 14, 2021
9.850
9.850
9.670
9.720
14,531
-0.05(-0.51%)
Jun 11, 2021
9.860
9.860
9.740
9.770
36,568
+0.03(+0.31%)
Jun 10, 2021
9.930
9.950
9.730
9.740
3,689
+0.02(+0.21%)
Jun 09, 2021
9.740
9.740
9.720
9.720
30,491
-0.00(-0.00%)
Jun 08, 2021
9.730
9.730
9.710
9.720
261,124
+0.01(+0.10%)
Jun 07, 2021
9.710
9.720
9.710
9.710
690,461
-0.04(-0.41%)
Jun 04, 2021
9.790
9.790
9.750
9.750
607
-0.01(-0.10%)
Jun 03, 2021
9.760
9.800
9.760
9.760
7,943
+0.02(+0.21%)
Jun 02, 2021
9.780
9.788
9.740
9.740
500,562
+0.00(+0.00%)
Jun 01, 2021
9.850
9.850
9.730
9.740
212,121
+0.01(+0.10%)
May 28, 2021
9.850
9.850
9.730
9.730
1,159
-0.02(-0.21%)
May 27, 2021
9.730
9.750
9.730
9.750
1,207
+0.02(+0.21%)
May 26, 2021
9.750
9.810
9.730
9.730
13,173
+0.01(+0.10%)
May 24, 2021
9.720
9.720
9.720
6
-0.01(-0.10%)
May 21, 2021
9.888
9.888
9.727
9.730
2,776
-0.02(-0.21%)
May 20, 2021
9.750
9.750
9.750
9.750
520
+0.02(+0.21%)
May 19, 2021
10.30
10.30
9.730
9.730
2,358
+0.00(+0.00%)
May 17, 2021
9.730
9.730
9.730
145
+0.01(+0.10%)
May 14, 2021
9.760
9.762
9.650
9.720
3,134
-0.01(-0.15%)
May 13, 2021
9.735
9.735
9.670
9.735
5,824
+0.08(+0.88%)
May 12, 2021
9.800
9.800
9.650
9.650
2,305
-0.25(-2.50%)
May 11, 2021
9.898
9.898
9.898
9.898
1,053
+0.20(+2.04%)
May 07, 2021
9.700
9.700
9.700
11
-0.03(-0.31%)
May 06, 2021
9.650
9.750
9.650
9.730
12,672
-0.01(-0.10%)
May 05, 2021
9.740
9.810
9.740
9.740
2,001
-0.12(-1.22%)
May 04, 2021
9.760
10.00
9.760
9.860
4,837
+0.09(+0.92%)
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.