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
Advisorshares Psychedelics ETF
(NY:
PSIL
)
1.210
-0.020 (-1.63%)
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 28, 2023
1.766
1.786
1.697
1.716
23,262
-0.01(-0.61%)
Apr 27, 2023
1.736
1.745
1.667
1.726
17,166
+0.01(+0.58%)
Apr 26, 2023
1.766
1.766
1.647
1.717
17,816
+0.01(+0.58%)
Apr 25, 2023
1.756
1.764
1.677
1.707
41,438
-0.05(-3.01%)
Apr 24, 2023
1.816
1.836
1.717
1.760
31,397
-0.06(-3.13%)
Apr 21, 2023
1.846
1.846
1.816
1.816
16,546
-0.03(-1.62%)
Apr 20, 2023
1.896
1.896
1.846
1.846
11,623
-0.03(-1.47%)
Apr 19, 2023
1.856
1.911
1.856
1.874
20,601
+0.03(+1.49%)
Apr 18, 2023
1.886
1.886
1.816
1.846
18,170
+0.00(+0.01%)
Apr 17, 2023
1.926
1.926
1.806
1.846
28,371
+0.05(+2.78%)
Apr 14, 2023
1.896
1.896
1.786
1.796
29,523
-0.03(-1.64%)
Apr 13, 2023
1.796
1.886
1.776
1.826
24,238
+0.01(+0.55%)
Apr 12, 2023
1.836
1.856
1.776
1.816
11,933
+0.00(+0.00%)
Apr 11, 2023
1.806
1.846
1.781
1.816
11,360
+0.04(+2.25%)
Apr 10, 2023
1.796
1.826
1.747
1.776
10,076
+0.00(+0.00%)
Apr 06, 2023
1.766
1.816
1.717
1.776
9,630
+0.02(+1.08%)
Apr 05, 2023
1.746
1.761
1.722
1.757
5,320
-0.04(-2.17%)
Apr 04, 2023
1.956
1.956
1.717
1.796
28,457
-0.03(-1.64%)
Apr 03, 2023
1.956
1.956
1.791
1.826
44,480
-0.04(-2.09%)
Mar 31, 2023
1.846
1.886
1.816
1.865
15,731
+0.02(+1.31%)
Mar 30, 2023
1.846
1.856
1.816
1.841
13,900
+0.03(+1.93%)
Mar 29, 2023
1.906
1.906
1.796
1.806
19,503
-0.00(-0.28%)
Mar 28, 2023
1.826
1.846
1.806
1.811
11,442
+0.01(+0.83%)
Mar 27, 2023
1.786
1.826
1.786
1.796
10,055
+0.02(+1.12%)
Mar 24, 2023
1.796
1.796
1.741
1.776
9,212
-0.02(-1.11%)
Mar 23, 2023
1.766
1.826
1.718
1.796
14,510
+0.01(+0.29%)
Mar 22, 2023
1.816
1.826
1.736
1.791
19,811
-0.03(-1.38%)
Mar 21, 2023
1.746
1.816
1.737
1.816
10,439
+0.08(+4.60%)
Mar 20, 2023
1.786
1.811
1.697
1.736
13,493
-0.04(-2.52%)
Mar 17, 2023
1.786
1.804
1.756
1.781
6,911
+0.00(+0.28%)
Mar 16, 2023
1.796
1.816
1.746
1.776
20,068
+0.01(+0.56%)
Mar 15, 2023
1.846
1.846
1.697
1.767
28,546
-0.06(-3.27%)
Mar 14, 2023
1.896
1.906
1.766
1.826
40,541
-0.03(-1.88%)
Mar 13, 2023
1.776
1.906
1.757
1.861
19,724
+0.06(+3.32%)
Mar 10, 2023
1.926
1.926
1.796
1.801
23,203
-0.03(-1.63%)
Mar 09, 2023
1.866
1.916
1.816
1.831
32,401
-0.06(-3.42%)
Mar 08, 2023
1.896
1.946
1.876
1.896
12,287
-0.04(-2.06%)
Mar 07, 2023
1.976
1.990
1.856
1.936
20,087
-0.06(-3.00%)
Mar 06, 2023
2.016
2.036
1.996
1.996
10,274
-0.01(-0.50%)
Mar 03, 2023
2.026
2.066
2.006
2.006
14,288
+0.00(+0.00%)
Mar 02, 2023
2.046
2.046
1.986
2.006
34,769
-0.03(-1.47%)
Mar 01, 2023
2.146
2.146
1.996
2.036
21,662
-0.09(-4.23%)
Feb 28, 2023
2.265
2.265
2.056
2.126
30,015
-0.01(-0.47%)
Feb 27, 2023
2.255
2.255
2.096
2.136
27,706
+0.07(+3.25%)
Feb 24, 2023
2.126
2.136
2.046
2.068
28,006
-0.05(-2.23%)
Feb 23, 2023
2.106
2.136
2.106
2.116
7,250
+0.02(+0.95%)
Feb 22, 2023
2.126
2.196
2.096
2.096
18,063
-0.05(-2.46%)
Feb 21, 2023
2.206
2.206
2.116
2.149
24,974
-0.02(-1.08%)
Feb 17, 2023
2.146
2.186
2.146
2.172
7,351
-0.01(-0.60%)
Feb 16, 2023
2.186
2.235
2.156
2.185
12,047
-0.01(-0.46%)
Feb 15, 2023
2.206
2.216
2.168
2.196
13,198
-0.02(-0.90%)
Feb 14, 2023
2.186
2.225
2.150
2.216
14,334
+0.07(+3.26%)
Feb 13, 2023
2.216
2.216
2.126
2.146
22,590
-0.04(-1.83%)
Feb 10, 2023
2.196
2.224
2.117
2.186
17,690
-0.01(-0.45%)
Feb 09, 2023
2.295
2.295
2.176
2.196
31,541
-0.05(-2.22%)
Feb 08, 2023
2.345
2.345
2.245
2.245
18,244
-0.06(-2.60%)
Feb 07, 2023
2.305
2.325
2.295
2.305
47,259
+0.01(+0.43%)
Feb 06, 2023
2.395
2.395
2.292
2.295
35,817
+0.02(+0.88%)
Feb 03, 2023
2.315
2.315
2.245
2.275
33,559
-0.01(-0.61%)
Feb 02, 2023
2.196
2.340
2.196
2.289
46,130
+0.10(+4.59%)
Feb 01, 2023
2.186
2.315
2.076
2.189
54,478
+0.02(+1.07%)
Jan 31, 2023
2.186
2.196
2.126
2.166
19,723
+0.01(+0.46%)
Jan 30, 2023
2.206
2.206
2.156
2.156
14,669
-0.02(-0.92%)
Jan 27, 2023
2.265
2.265
2.137
2.176
15,628
-0.02(-0.91%)
Jan 26, 2023
2.265
2.265
2.166
2.196
13,996
+0.01(+0.46%)
Jan 25, 2023
2.156
2.196
2.156
2.186
9,657
+0.00(+0.21%)
Jan 24, 2023
2.235
2.235
2.172
2.181
10,827
-0.04(-2.00%)
Jan 23, 2023
2.245
2.255
2.206
2.225
20,728
+0.02(+0.90%)
Jan 20, 2023
2.225
2.235
2.196
2.206
12,152
-0.01(-0.45%)
Jan 19, 2023
2.245
2.265
2.206
2.216
11,061
-0.02(-0.93%)
Jan 18, 2023
2.335
2.335
2.196
2.236
24,798
-0.05(-2.24%)
Jan 17, 2023
2.206
2.295
2.206
2.288
34,173
+0.16(+7.62%)
Jan 13, 2023
2.136
2.156
2.078
2.126
19,840
+0.00(+0.00%)
Jan 12, 2023
2.136
2.145
2.066
2.126
15,378
+0.01(+0.47%)
Jan 11, 2023
2.136
2.146
2.061
2.116
15,084
+0.03(+1.33%)
Jan 10, 2023
2.046
2.146
2.046
2.088
10,717
+0.09(+4.55%)
Jan 09, 2023
2.006
2.025
1.976
1.997
28,042
+0.02(+0.93%)
Jan 06, 2023
1.986
1.995
1.896
1.979
15,593
-0.01(-0.73%)
Jan 05, 2023
1.986
1.996
1.976
1.993
7,890
+0.03(+1.38%)
Jan 04, 2023
1.966
1.976
1.912
1.966
23,984
+0.06(+3.14%)
Jan 03, 2023
1.886
1.986
1.856
1.906
25,687
+0.05(+2.69%)
Dec 30, 2022
1.836
1.866
1.826
1.856
27,108
+0.01(+0.54%)
Dec 29, 2022
1.856
1.875
1.816
1.846
39,040
+0.02(+1.09%)
Dec 28, 2022
1.846
1.856
1.806
1.826
21,862
+0.02(+1.10%)
Dec 27, 2022
1.866
1.986
1.786
1.806
34,920
-0.06(-3.21%)
Dec 23, 2022
1.966
1.966
1.855
1.866
14,877
-0.05(-2.60%)
Dec 22, 2022
2.016
2.016
1.876
1.916
31,386
-0.09(-4.52%)
Dec 21, 2022
2.006
2.007
1.946
2.007
8,433
+0.06(+3.12%)
Dec 20, 2022
1.986
1.986
1.916
1.946
24,568
+0.00(+0.00%)
Dec 19, 2022
2.086
2.146
1.926
1.946
32,562
-0.09(-4.41%)
Dec 16, 2022
2.116
2.122
2.026
2.036
10,981
-0.08(-3.77%)
Dec 15, 2022
2.096
2.146
2.096
2.116
21,499
-0.02(-0.93%)
Dec 14, 2022
2.156
2.195
2.116
2.136
20,951
-0.04(-1.83%)
Dec 13, 2022
2.245
2.245
2.146
2.176
32,857
+0.00(+0.00%)
Dec 12, 2022
2.196
2.196
2.126
2.176
30,732
+0.03(+1.40%)
Dec 09, 2022
2.166
2.186
2.136
2.146
17,884
-0.03(-1.38%)
Dec 08, 2022
2.216
2.295
2.106
2.176
37,747
-0.05(-2.24%)
Dec 07, 2022
2.385
2.385
2.210
2.225
20,683
-0.03(-1.33%)
Dec 06, 2022
2.365
2.365
2.245
2.255
25,149
-0.09(-3.83%)
Dec 05, 2022
2.425
2.475
2.345
2.345
30,240
-0.07(-2.89%)
Dec 02, 2022
2.325
2.460
2.315
2.415
41,457
+0.07(+2.98%)
Dec 01, 2022
2.345
2.360
2.275
2.345
20,614
+0.04(+1.73%)
Nov 30, 2022
2.305
2.335
2.245
2.305
17,895
+0.06(+2.67%)
Nov 29, 2022
2.255
2.275
2.245
2.245
12,965
-0.01(-0.44%)
Nov 28, 2022
2.335
2.335
2.245
2.255
22,744
-0.09(-3.83%)
Nov 25, 2022
2.345
2.365
2.345
2.345
5,796
+0.01(+0.43%)
Nov 23, 2022
2.305
2.365
2.270
2.335
34,003
+0.04(+1.74%)
Nov 22, 2022
2.265
2.325
2.225
2.295
10,496
+0.05(+2.22%)
Nov 21, 2022
2.345
2.345
2.245
2.245
15,455
-0.08(-3.43%)
Nov 18, 2022
2.395
2.395
2.325
2.325
17,354
+0.00(+0.00%)
Nov 17, 2022
2.335
2.420
2.275
2.325
31,539
-0.03(-1.27%)
Nov 16, 2022
2.405
2.405
2.315
2.355
39,262
-0.05(-2.07%)
Nov 15, 2022
2.495
2.495
2.390
2.405
21,519
-0.04(-1.63%)
Nov 14, 2022
2.465
2.524
2.435
2.445
23,906
-0.03(-1.21%)
Nov 11, 2022
2.375
2.510
2.375
2.475
37,863
+0.11(+4.64%)
Nov 10, 2022
2.355
2.395
2.315
2.365
14,058
+0.11(+4.87%)
Nov 09, 2022
2.335
2.335
2.206
2.255
48,290
-0.06(-2.59%)
Nov 08, 2022
2.355
2.365
2.315
2.315
14,430
-0.01(-0.43%)
Nov 07, 2022
2.385
2.404
2.310
2.325
14,718
-0.05(-2.10%)
Nov 04, 2022
2.365
2.395
2.295
2.375
27,730
-0.01(-0.42%)
Nov 03, 2022
2.435
2.435
2.325
2.385
47,410
-0.02(-0.83%)
Nov 02, 2022
2.465
2.475
2.395
2.405
19,012
-0.06(-2.43%)
Nov 01, 2022
2.465
2.535
2.405
2.465
21,764
+0.07(+2.92%)
Oct 31, 2022
2.445
2.445
2.385
2.395
18,736
-0.07(-2.83%)
Oct 28, 2022
2.395
2.475
2.385
2.465
16,443
+0.06(+2.49%)
Oct 27, 2022
2.445
2.474
2.385
2.405
10,712
-0.05(-2.03%)
Oct 26, 2022
2.465
2.475
2.435
2.455
6,576
-0.01(-0.40%)
Oct 25, 2022
2.315
2.472
2.290
2.465
34,842
+0.12(+5.11%)
Oct 24, 2022
2.475
2.475
2.315
2.345
52,160
-0.10(-4.08%)
Oct 21, 2022
2.435
2.475
2.435
2.445
6,337
+0.01(+0.41%)
Oct 20, 2022
2.455
2.475
2.415
2.435
14,510
-0.01(-0.41%)
Oct 19, 2022
2.685
2.685
2.445
2.445
69,425
-0.18(-6.84%)
Oct 18, 2022
2.625
2.645
2.595
2.625
10,648
+0.06(+2.33%)
Oct 17, 2022
2.585
2.635
2.546
2.565
20,036
+0.00(+0.00%)
Oct 14, 2022
2.595
2.605
2.495
2.565
31,019
-0.03(-1.15%)
Oct 13, 2022
2.675
2.734
2.595
2.595
41,774
-0.10(-3.70%)
Oct 12, 2022
2.844
2.844
2.695
2.695
17,373
-0.14(-4.93%)
Oct 11, 2022
2.695
2.884
2.695
2.834
40,545
+0.04(+1.43%)
Oct 10, 2022
2.824
2.854
2.675
2.794
46,404
-0.11(-3.78%)
Oct 07, 2022
3.164
3.164
2.864
2.904
46,000
-0.28(-8.78%)
Oct 06, 2022
2.854
3.232
2.744
3.184
77,264
+0.32(+11.15%)
Oct 05, 2022
2.934
2.934
2.724
2.864
19,809
-0.02(-0.69%)
Oct 04, 2022
2.884
3.003
2.724
2.884
70,515
+0.14(+5.09%)
Oct 03, 2022
2.934
2.984
2.675
2.744
30,596
-0.07(-2.48%)
Sep 30, 2022
2.705
2.829
2.675
2.814
55,843
+0.15(+5.62%)
Sep 29, 2022
2.695
2.736
2.635
2.665
37,128
-0.09(-3.26%)
Sep 28, 2022
2.754
2.819
2.725
2.754
41,719
-0.01(-0.36%)
Sep 27, 2022
2.764
2.764
2.665
2.764
38,545
+0.07(+2.79%)
Sep 26, 2022
2.754
2.784
2.535
2.689
52,606
-0.05(-1.85%)
Sep 23, 2022
2.848
2.867
2.740
2.740
32,149
-0.20(-6.67%)
Sep 22, 2022
2.965
2.995
2.936
2.936
37,367
-0.02(-0.66%)
Sep 21, 2022
3.053
3.112
2.956
2.956
15,938
-0.06(-1.95%)
Sep 20, 2022
3.122
3.122
3.014
3.014
13,479
-0.09(-2.84%)
Sep 19, 2022
3.102
3.132
3.073
3.102
12,884
+0.01(+0.32%)
Sep 16, 2022
3.151
3.151
2.995
3.093
25,588
-0.11(-3.36%)
Sep 15, 2022
3.249
3.278
3.190
3.200
21,200
-0.04(-1.16%)
Sep 14, 2022
3.220
3.269
3.210
3.238
21,561
-0.01(-0.35%)
Sep 13, 2022
3.347
3.367
3.200
3.249
54,877
-0.12(-3.49%)
Sep 12, 2022
3.474
3.533
3.357
3.367
52,853
-0.08(-2.27%)
Sep 09, 2022
3.523
3.562
3.396
3.445
37,354
-0.07(-1.95%)
Sep 08, 2022
3.504
3.567
3.440
3.513
21,042
+0.04(+1.13%)
Sep 07, 2022
3.641
3.641
3.347
3.474
138,230
-0.06(-1.66%)
Sep 06, 2022
3.827
3.856
3.523
3.533
91,439
-0.41(-10.42%)
Sep 02, 2022
4.032
4.032
3.867
3.944
29,802
+0.11(+2.81%)
Sep 01, 2022
3.866
3.866
3.729
3.836
25,102
-0.07(-1.75%)
Aug 31, 2022
3.905
3.959
3.815
3.905
50,111
+0.09(+2.31%)
Aug 30, 2022
4.179
4.257
3.719
3.817
132,162
-0.12(-2.99%)
Aug 29, 2022
3.905
3.963
3.875
3.934
89,297
+0.06(+1.52%)
Aug 26, 2022
3.964
4.140
3.875
3.875
77,242
-0.14(-3.41%)
Aug 25, 2022
3.836
4.110
3.729
4.012
202,150
+0.22(+5.67%)
Aug 24, 2022
3.533
3.875
3.523
3.797
71,341
+0.10(+2.65%)
Aug 23, 2022
3.621
3.699
3.513
3.699
59,333
+0.16(+4.42%)
Aug 22, 2022
3.484
3.728
3.425
3.543
44,203
+0.09(+2.55%)
Aug 19, 2022
3.621
3.621
3.455
3.455
28,869
-0.22(-5.87%)
Aug 18, 2022
3.269
3.947
3.269
3.670
110,870
+0.52(+16.64%)
Aug 17, 2022
3.239
3.239
3.034
3.146
30,920
+0.01(+0.37%)
Aug 16, 2022
3.171
3.190
3.093
3.135
23,369
-0.03(-0.84%)
Aug 15, 2022
3.308
3.308
3.132
3.161
34,241
-0.05(-1.52%)
Aug 12, 2022
3.122
3.270
3.112
3.210
38,823
+0.09(+2.82%)
Aug 11, 2022
3.132
3.230
3.112
3.122
66,627
-0.04(-1.39%)
Aug 10, 2022
3.132
3.171
3.005
3.166
18,045
+0.08(+2.70%)
Aug 09, 2022
3.298
3.298
2.965
3.083
44,528
-0.15(-4.55%)
Aug 08, 2022
3.435
3.513
3.122
3.230
143,095
+0.02(+0.61%)
Aug 05, 2022
2.985
3.269
2.936
3.210
79,779
+0.19(+6.15%)
Aug 04, 2022
2.956
3.096
2.936
3.024
42,321
-0.02(-0.64%)
Aug 03, 2022
2.867
3.044
2.828
3.044
30,358
+0.10(+3.32%)
Aug 02, 2022
2.887
2.970
2.838
2.946
12,236
+0.06(+2.03%)
Aug 01, 2022
3.014
3.132
2.887
2.887
28,182
-0.08(-2.58%)
Jul 29, 2022
2.897
2.975
2.854
2.963
12,448
+0.11(+3.68%)
Jul 28, 2022
2.838
2.887
2.826
2.858
8,193
+0.02(+0.71%)
Jul 27, 2022
2.799
2.912
2.784
2.838
21,510
+0.04(+1.40%)
Jul 26, 2022
2.730
2.828
2.691
2.799
7,751
+0.06(+2.14%)
Jul 25, 2022
2.779
2.789
2.703
2.740
17,180
-0.04(-1.41%)
Jul 22, 2022
2.916
2.965
2.740
2.779
56,500
-0.09(-3.07%)
Jul 21, 2022
2.887
2.995
2.867
2.867
64,190
+0.01(+0.34%)
Jul 20, 2022
2.828
2.887
2.778
2.858
23,866
+0.10(+3.55%)
Jul 19, 2022
2.838
2.877
2.760
2.760
14,695
+0.00(+0.18%)
Jul 18, 2022
2.828
2.897
2.755
2.755
8,353
-0.09(-3.10%)
Jul 15, 2022
2.819
2.887
2.706
2.843
9,769
+0.10(+3.76%)
Jul 14, 2022
2.691
2.760
2.682
2.740
31,163
+0.01(+0.36%)
Jul 13, 2022
2.730
2.779
2.730
2.730
6,049
+0.01(+0.36%)
Jul 12, 2022
2.721
2.760
2.708
2.721
10,864
+0.00(+0.00%)
Jul 11, 2022
2.926
2.926
2.716
2.721
15,806
-0.13(-4.47%)
Jul 08, 2022
2.779
2.848
2.693
2.848
19,836
+0.07(+2.46%)
Jul 07, 2022
2.623
2.789
2.593
2.779
10,562
+0.10(+3.65%)
Jul 06, 2022
2.623
2.682
2.603
2.682
6,889
+0.05(+2.05%)
Jul 05, 2022
2.603
2.642
2.582
2.628
6,863
+0.08(+3.02%)
Jul 01, 2022
2.593
2.593
2.545
2.551
10,799
-0.04(-1.65%)
Jun 30, 2022
2.613
2.613
2.593
2.593
3,395
-0.03(-1.12%)
Jun 29, 2022
2.642
2.647
2.623
2.623
6,259
-0.01(-0.37%)
Jun 28, 2022
2.642
2.642
2.633
2.633
1,363
-0.04(-1.56%)
Jun 27, 2022
2.691
2.721
2.642
2.674
6,467
+0.00(+0.10%)
Jun 24, 2022
2.642
2.721
2.623
2.672
7,483
+0.01(+0.55%)
Jun 23, 2022
2.633
2.662
2.623
2.657
2,167
+0.03(+1.31%)
Jun 22, 2022
2.633
2.644
2.623
2.623
4,989
+0.00(+0.00%)
Jun 21, 2022
2.730
2.730
2.593
2.623
9,124
+0.01(+0.56%)
Jun 17, 2022
2.682
2.682
2.593
2.608
7,225
-0.01(-0.56%)
Jun 16, 2022
2.603
2.642
2.593
2.623
11,604
-0.03(-1.11%)
Jun 15, 2022
2.740
2.740
2.631
2.652
6,903
+0.03(+1.27%)
Jun 14, 2022
2.623
2.642
2.593
2.619
8,357
-0.03(-0.99%)
Jun 13, 2022
2.642
2.682
2.613
2.645
18,636
-0.13(-4.83%)
Jun 10, 2022
2.907
2.907
2.740
2.779
8,934
-0.05(-1.73%)
Jun 09, 2022
2.946
2.946
2.789
2.828
5,580
-0.07(-2.35%)
Jun 08, 2022
2.926
2.975
2.868
2.896
8,240
-0.04(-1.35%)
Jun 07, 2022
2.926
2.995
2.902
2.936
8,905
+0.07(+2.55%)
Jun 06, 2022
3.004
3.004
2.863
2.863
28,988
-0.09(-2.92%)
Jun 03, 2022
2.819
3.024
2.819
2.949
8,953
+0.08(+2.89%)
Jun 02, 2022
3.014
3.014
2.828
2.866
39,227
-0.01(-0.39%)
Jun 01, 2022
2.926
2.956
2.872
2.877
16,601
+0.03(+1.03%)
May 31, 2022
2.770
2.877
2.767
2.848
11,699
+0.07(+2.46%)
May 27, 2022
2.642
2.779
2.642
2.779
19,329
+0.06(+2.34%)
May 26, 2022
2.740
2.740
2.688
2.716
5,640
-0.01(-0.54%)
May 25, 2022
2.672
2.789
2.662
2.730
41,203
+0.05(+1.83%)
May 24, 2022
2.838
2.838
2.652
2.682
17,845
-0.16(-5.52%)
May 23, 2022
2.730
2.875
2.730
2.838
14,214
+0.08(+2.72%)
May 20, 2022
2.858
2.877
2.730
2.763
17,353
+0.04(+1.59%)
May 19, 2022
2.770
2.838
2.711
2.720
18,635
+0.01(+0.33%)
May 18, 2022
2.750
2.936
2.682
2.711
30,221
-0.12(-4.15%)
May 17, 2022
2.819
2.867
2.678
2.828
6,836
+0.11(+4.14%)
May 16, 2022
2.633
2.770
2.623
2.716
13,449
+0.12(+4.72%)
May 13, 2022
2.505
2.593
2.447
2.593
14,201
+0.04(+1.53%)
May 12, 2022
2.515
2.584
2.447
2.554
19,615
+0.10(+4.19%)
May 11, 2022
2.569
2.569
2.447
2.452
22,970
-0.14(-5.47%)
May 10, 2022
2.642
2.672
2.525
2.593
73,103
+0.04(+1.72%)
May 09, 2022
2.730
2.743
2.545
2.549
50,101
-0.28(-9.86%)
May 06, 2022
2.789
2.896
2.789
2.828
10,310
-0.05(-1.73%)
May 05, 2022
3.004
3.014
2.858
2.878
24,937
-0.13(-4.21%)
May 04, 2022
3.151
3.151
2.867
3.004
36,457
-0.04(-1.29%)
May 03, 2022
3.053
3.102
3.044
3.044
18,430
+0.01(+0.32%)
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.