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
(NY:
SSU
)
0.0937
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Oct 10, 2023
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
3.520
3.600
3.290
3.310
56,729
-0.20(-5.70%)
Apr 27, 2023
3.500
3.600
3.310
3.510
47,912
+0.02(+0.57%)
Apr 26, 2023
3.400
3.570
3.250
3.490
61,375
+0.09(+2.65%)
Apr 25, 2023
3.420
3.530
3.400
3.400
3,444
-0.13(-3.58%)
Apr 24, 2023
3.440
3.530
3.340
3.526
4,285
+0.02(+0.46%)
Apr 21, 2023
3.500
3.600
3.430
3.510
50,816
+0.07(+2.03%)
Apr 20, 2023
3.400
3.500
3.210
3.440
52,025
+0.09(+2.69%)
Apr 19, 2023
3.230
3.400
3.230
3.350
31,054
+0.09(+2.76%)
Apr 18, 2023
3.400
3.405
3.260
3.260
49,196
-0.09(-2.69%)
Apr 17, 2023
3.670
3.731
3.260
3.350
35,203
-0.05(-1.47%)
Apr 14, 2023
3.690
3.770
3.400
3.400
36,969
-0.10(-2.86%)
Apr 13, 2023
3.730
3.730
3.400
3.500
16,030
-0.13(-3.58%)
Apr 12, 2023
3.810
3.880
3.560
3.630
15,846
-0.35(-8.79%)
Apr 11, 2023
4.050
4.260
3.450
3.980
56,560
+0.19(+5.01%)
Apr 10, 2023
3.680
3.840
3.400
3.790
29,039
+0.20(+5.57%)
Apr 06, 2023
4.000
4.000
3.590
3.590
17,809
-0.29(-7.47%)
Apr 05, 2023
3.520
4.000
3.120
3.880
109,136
+0.30(+8.38%)
Apr 04, 2023
3.520
4.180
3.320
3.580
88,928
+0.26(+7.83%)
Apr 03, 2023
4.200
4.250
3.210
3.320
56,272
-1.22(-26.87%)
Mar 31, 2023
4.130
4.540
4.031
4.540
14,806
+0.49(+12.10%)
Mar 30, 2023
3.990
4.140
3.865
4.050
22,244
+0.14(+3.58%)
Mar 29, 2023
4.000
4.170
3.845
3.910
23,733
-0.16(-3.93%)
Mar 28, 2023
3.920
4.100
3.920
4.070
16,608
+0.17(+4.36%)
Mar 27, 2023
3.750
4.160
3.730
3.900
19,852
+0.10(+2.63%)
Mar 24, 2023
4.070
4.100
3.520
3.800
48,878
-0.25(-6.17%)
Mar 23, 2023
4.100
4.252
3.935
4.050
23,831
+0.05(+1.25%)
Mar 22, 2023
4.140
4.225
3.870
4.000
30,202
+0.01(+0.25%)
Mar 21, 2023
3.570
4.150
3.570
3.990
52,511
+0.42(+11.76%)
Mar 20, 2023
4.100
4.380
3.570
3.570
48,728
-0.59(-14.18%)
Mar 17, 2023
4.440
4.500
4.010
4.160
51,423
-0.29(-6.52%)
Mar 16, 2023
4.220
4.500
4.220
4.450
46,769
+0.14(+3.25%)
Mar 15, 2023
4.250
4.650
4.180
4.310
31,986
-0.04(-0.92%)
Mar 14, 2023
4.260
4.520
4.110
4.350
79,430
-0.02(-0.46%)
Mar 13, 2023
4.250
4.580
4.200
4.370
22,049
+0.02(+0.46%)
Mar 10, 2023
4.430
4.580
4.254
4.350
61,586
-0.07(-1.58%)
Mar 09, 2023
4.120
4.560
4.120
4.420
63,196
+0.20(+4.74%)
Mar 08, 2023
4.190
4.380
4.120
4.220
26,854
+0.02(+0.47%)
Mar 07, 2023
4.200
4.450
4.200
4.200
18,763
-0.08(-1.87%)
Mar 06, 2023
4.380
4.480
4.120
4.280
23,706
-0.16(-3.60%)
Mar 03, 2023
4.360
4.480
4.280
4.440
33,895
+0.05(+1.14%)
Mar 02, 2023
4.300
4.500
4.300
4.390
24,926
+0.03(+0.69%)
Mar 01, 2023
4.600
4.700
4.300
4.360
27,274
-0.24(-5.22%)
Feb 28, 2023
4.470
4.700
4.367
4.600
25,097
+0.12(+2.68%)
Feb 27, 2023
4.600
4.700
4.355
4.480
18,627
-0.12(-2.61%)
Feb 24, 2023
4.450
4.700
4.350
4.600
20,079
+0.25(+5.75%)
Feb 23, 2023
4.470
4.700
4.350
4.350
30,112
+0.04(+0.93%)
Feb 22, 2023
4.540
4.700
4.161
4.310
32,320
-0.25(-5.48%)
Feb 21, 2023
4.700
4.700
4.510
4.560
24,295
-0.24(-5.00%)
Feb 17, 2023
4.520
4.800
4.420
4.800
29,305
+0.21(+4.58%)
Feb 16, 2023
4.690
4.880
4.470
4.590
20,181
-0.18(-3.77%)
Feb 15, 2023
4.710
4.880
4.545
4.770
27,896
-0.08(-1.65%)
Feb 14, 2023
4.330
4.850
4.330
4.850
29,380
+0.38(+8.50%)
Feb 13, 2023
4.400
4.500
4.340
4.470
28,898
-0.03(-0.67%)
Feb 10, 2023
4.350
4.660
4.300
4.500
35,717
+0.15(+3.45%)
Feb 09, 2023
4.620
4.620
4.310
4.350
32,864
-0.14(-3.12%)
Feb 08, 2023
4.800
4.870
4.410
4.490
26,176
-0.31(-6.46%)
Feb 07, 2023
4.630
4.880
4.460
4.800
24,242
+0.09(+1.91%)
Feb 06, 2023
4.990
5.000
4.700
4.710
54,125
-0.09(-1.87%)
Feb 03, 2023
4.620
4.800
4.560
4.800
34,077
+0.29(+6.55%)
Feb 02, 2023
4.680
4.800
4.500
4.505
32,157
-0.08(-1.64%)
Feb 01, 2023
4.580
4.690
4.310
4.580
5,179
-0.10(-2.14%)
Jan 31, 2023
4.800
4.880
4.200
4.680
57,820
-0.01(-0.21%)
Jan 30, 2023
4.730
4.900
4.590
4.690
32,112
-0.31(-6.20%)
Jan 27, 2023
5.000
5.105
4.550
5.000
34,143
+0.20(+4.17%)
Jan 26, 2023
4.680
5.110
4.680
4.800
10,373
+0.10(+2.13%)
Jan 25, 2023
4.630
4.880
4.630
4.700
14,801
+0.00(+0.00%)
Jan 24, 2023
5.100
5.200
4.700
4.700
40,724
-0.41(-8.02%)
Jan 23, 2023
5.100
5.240
5.100
5.110
13,769
-0.02(-0.39%)
Jan 20, 2023
5.220
5.220
4.970
5.130
16,615
+0.03(+0.59%)
Jan 19, 2023
5.100
5.210
4.980
5.100
16,486
+0.01(+0.20%)
Jan 18, 2023
5.200
5.240
4.960
5.090
18,845
-0.02(-0.39%)
Jan 17, 2023
5.050
5.340
4.980
5.110
17,190
+0.17(+3.44%)
Jan 13, 2023
4.900
5.200
4.900
4.940
15,970
+0.04(+0.82%)
Jan 12, 2023
5.120
5.160
4.900
4.900
17,707
-0.18(-3.54%)
Jan 11, 2023
5.100
5.250
4.940
5.080
18,552
+0.17(+3.46%)
Jan 10, 2023
5.080
5.269
4.860
4.910
19,937
+0.19(+4.03%)
Jan 09, 2023
4.850
5.100
4.640
4.720
21,039
-0.16(-3.28%)
Jan 06, 2023
5.000
5.200
4.880
4.880
13,819
-0.12(-2.40%)
Jan 05, 2023
4.980
5.110
4.980
5.000
12,027
+0.08(+1.63%)
Jan 04, 2023
4.910
5.190
4.420
4.920
44,994
+0.08(+1.65%)
Jan 03, 2023
5.000
5.090
4.820
4.840
22,479
-0.07(-1.43%)
Dec 30, 2022
4.720
5.439
4.660
4.910
55,232
+0.26(+5.59%)
Dec 29, 2022
3.810
4.870
3.630
4.650
32,863
+0.86(+22.69%)
Dec 28, 2022
3.410
3.790
3.240
3.790
32,905
+0.38(+11.14%)
Dec 27, 2022
3.990
3.990
3.225
3.410
37,824
-0.36(-9.55%)
Dec 23, 2022
5.300
5.310
3.600
3.770
693,536
-1.53(-28.87%)
Dec 22, 2022
5.320
5.350
5.300
5.300
3,000
-0.10(-1.85%)
Dec 21, 2022
5.300
5.530
5.300
5.400
3,343
+0.05(+0.93%)
Dec 20, 2022
5.100
5.500
5.100
5.350
10,552
+0.25(+4.90%)
Dec 19, 2022
5.400
5.630
5.100
5.100
61,517
-0.23(-4.32%)
Dec 16, 2022
5.400
5.610
5.300
5.330
27,991
-0.07(-1.30%)
Dec 15, 2022
5.410
5.620
5.300
5.400
14,786
-0.16(-2.88%)
Dec 14, 2022
5.400
5.610
5.310
5.560
26,308
+0.26(+4.91%)
Dec 13, 2022
5.410
5.600
5.300
5.300
29,380
-0.15(-2.75%)
Dec 12, 2022
5.300
5.580
5.300
5.450
37,146
+0.23(+4.41%)
Dec 09, 2022
5.400
5.600
4.970
5.220
45,068
-0.21(-3.87%)
Dec 08, 2022
5.490
5.490
5.110
5.430
29,943
-0.12(-2.16%)
Dec 07, 2022
5.600
5.800
5.550
5.550
16,486
-0.01(-0.18%)
Dec 06, 2022
5.600
5.690
5.400
5.560
22,189
+0.00(+0.00%)
Dec 05, 2022
5.620
5.760
5.400
5.560
26,029
-0.14(-2.46%)
Dec 02, 2022
5.600
6.050
5.400
5.700
19,592
+0.09(+1.60%)
Dec 01, 2022
5.670
5.730
5.490
5.610
21,661
-0.10(-1.75%)
Nov 30, 2022
5.710
5.905
5.710
5.710
1,382
-0.20(-3.38%)
Nov 29, 2022
5.710
5.910
5.710
5.910
4,672
+0.12(+2.07%)
Nov 28, 2022
5.800
5.870
5.690
5.790
80,381
-0.03(-0.56%)
Nov 25, 2022
5.730
5.840
5.700
5.822
1,712
+0.01(+0.22%)
Nov 23, 2022
5.600
5.860
5.600
5.810
8,183
+0.21(+3.75%)
Nov 22, 2022
5.680
5.800
5.600
5.600
11,281
-0.11(-1.93%)
Nov 21, 2022
5.460
5.800
5.430
5.710
7,894
+0.17(+3.07%)
Nov 18, 2022
5.600
5.790
5.400
5.540
20,682
+0.08(+1.47%)
Nov 17, 2022
5.600
5.750
5.400
5.460
19,640
+0.06(+1.11%)
Nov 16, 2022
5.600
5.780
5.400
5.400
27,189
-0.21(-3.74%)
Nov 15, 2022
5.990
6.400
5.600
5.610
15,581
-0.39(-6.50%)
Nov 14, 2022
5.600
6.088
5.600
6.000
18,279
+0.40(+7.14%)
Nov 11, 2022
5.600
5.800
5.600
5.600
12,904
+0.00(+0.00%)
Nov 10, 2022
5.600
5.800
5.600
5.600
14,579
+0.18(+3.32%)
Nov 09, 2022
5.600
5.760
5.420
5.420
14,683
-0.18(-3.21%)
Nov 08, 2022
5.600
5.800
5.600
5.600
9,402
+0.00(+0.00%)
Nov 07, 2022
5.600
5.800
5.600
5.600
12,958
+0.00(+0.00%)
Nov 04, 2022
5.730
5.800
5.600
5.600
10,314
-0.20(-3.45%)
Nov 03, 2022
5.650
5.800
5.650
5.800
642
+0.02(+0.35%)
Nov 02, 2022
5.600
5.780
5.390
5.780
26,281
+0.18(+3.21%)
Nov 01, 2022
5.750
5.750
5.600
5.600
899
-0.20(-3.45%)
Oct 31, 2022
5.730
5.800
5.730
5.800
1,209
+0.00(+0.00%)
Oct 28, 2022
5.700
5.810
5.600
5.800
2,368
+0.17(+3.02%)
Oct 27, 2022
5.690
5.800
5.600
5.630
6,090
-0.11(-1.92%)
Oct 26, 2022
5.760
5.760
5.675
5.740
3,163
+0.02(+0.35%)
Oct 25, 2022
5.640
5.765
5.640
5.720
2,158
+0.02(+0.35%)
Oct 24, 2022
5.800
5.820
5.650
5.700
9,424
+0.00(+0.00%)
Oct 21, 2022
5.760
5.920
5.600
5.700
7,847
-0.15(-2.56%)
Oct 20, 2022
5.740
6.000
5.600
5.850
23,418
+0.05(+0.86%)
Oct 19, 2022
5.800
5.900
5.800
5.800
1,380
+0.00(+0.00%)
Oct 18, 2022
5.850
5.935
5.681
5.800
2,701
+0.00(+0.00%)
Oct 17, 2022
5.750
6.158
5.750
5.800
1,713
+0.00(+0.00%)
Oct 14, 2022
5.770
5.950
5.770
5.800
2,306
-0.01(-0.17%)
Oct 13, 2022
5.990
5.990
5.800
5.810
2,009
-0.29(-4.75%)
Oct 12, 2022
5.900
6.180
5.765
6.100
48,933
+0.20(+3.39%)
Oct 11, 2022
5.740
6.080
5.740
5.900
3,532
+0.09(+1.55%)
Oct 10, 2022
5.890
5.890
5.800
5.810
567
+0.01(+0.17%)
Oct 07, 2022
5.690
5.920
5.690
5.800
3,339
-0.01(-0.17%)
Oct 06, 2022
5.760
5.870
5.760
5.810
569
+0.00(+0.00%)
Oct 05, 2022
5.710
6.005
5.710
5.810
1,053
-0.22(-3.65%)
Oct 04, 2022
5.820
6.030
5.710
6.030
2,332
+0.18(+3.08%)
Oct 03, 2022
5.830
5.855
5.775
5.850
1,318
+0.11(+1.92%)
Sep 30, 2022
5.600
6.000
5.600
5.740
6,321
+0.05(+0.88%)
Sep 29, 2022
5.470
5.690
5.390
5.690
42,674
+0.26(+4.79%)
Sep 28, 2022
5.450
5.540
5.400
5.430
8,998
-0.08(-1.45%)
Sep 27, 2022
5.500
5.630
5.400
5.510
9,251
+0.13(+2.42%)
Sep 26, 2022
5.640
5.650
5.380
5.380
10,442
-0.21(-3.76%)
Sep 23, 2022
5.520
5.700
5.500
5.590
23,560
+0.04(+0.72%)
Sep 22, 2022
5.330
5.550
5.330
5.550
2,190
+0.18(+3.35%)
Sep 21, 2022
5.440
5.780
5.370
5.370
25,925
-0.02(-0.37%)
Sep 20, 2022
5.750
5.830
5.390
5.390
21,510
-0.36(-6.26%)
Sep 19, 2022
5.750
5.960
5.750
5.750
12,073
+0.37(+6.88%)
Sep 16, 2022
5.840
5.900
5.380
5.380
25,766
-0.64(-10.63%)
Sep 15, 2022
6.000
6.020
5.800
6.020
22,116
+0.05(+0.84%)
Sep 14, 2022
5.810
5.980
5.800
5.970
21,618
+0.03(+0.51%)
Sep 13, 2022
5.800
6.000
5.800
5.940
20,812
-0.05(-0.83%)
Sep 12, 2022
5.900
6.200
5.800
5.990
21,678
+0.04(+0.67%)
Sep 09, 2022
5.810
6.060
5.800
5.950
12,080
+0.10(+1.71%)
Sep 08, 2022
5.880
6.000
5.850
5.850
3,244
-0.15(-2.50%)
Sep 07, 2022
5.930
6.010
5.900
6.000
5,253
-0.01(-0.17%)
Sep 06, 2022
6.110
6.170
6.000
6.010
2,989
-0.18(-2.91%)
Sep 02, 2022
5.980
6.190
5.980
6.190
2,944
+0.29(+4.92%)
Sep 01, 2022
5.800
6.000
5.800
5.900
12,603
-0.01(-0.17%)
Aug 31, 2022
5.830
5.910
5.800
5.910
17,868
+0.01(+0.17%)
Aug 30, 2022
5.960
6.000
5.900
5.900
6,037
-0.13(-2.16%)
Aug 29, 2022
5.860
6.030
5.860
6.030
991
+0.00(+0.00%)
Aug 26, 2022
5.850
6.050
5.850
6.030
2,517
+0.10(+1.69%)
Aug 25, 2022
5.850
6.000
5.700
5.930
7,398
+0.03(+0.51%)
Aug 24, 2022
5.840
5.980
5.510
5.900
8,329
+0.00(+0.00%)
Aug 23, 2022
5.700
6.200
5.515
5.900
48,904
+0.20(+3.51%)
Aug 22, 2022
5.500
5.880
5.500
5.700
10,802
+0.18(+3.26%)
Aug 19, 2022
5.700
5.840
5.455
5.520
38,372
+0.00(+0.00%)
Aug 18, 2022
6.700
6.700
5.500
5.520
49,709
+0.44(+8.77%)
Aug 17, 2022
5.800
5.980
5.010
5.075
40,482
-0.92(-15.42%)
Aug 16, 2022
5.800
6.200
5.800
6.000
137,129
-0.03(-0.41%)
Aug 15, 2022
6.100
6.200
6.000
6.025
3,917
-0.01(-0.25%)
Aug 12, 2022
5.960
6.065
5.960
6.040
1,990
+0.10(+1.68%)
Aug 11, 2022
5.940
6.000
5.940
5.940
1,574
-0.11(-1.82%)
Aug 10, 2022
6.200
6.200
5.920
6.050
1,825
-0.10(-1.63%)
Aug 09, 2022
5.920
6.150
5.920
6.150
1,549
+0.24(+4.06%)
Aug 08, 2022
5.860
6.149
5.860
5.910
1,218
-0.05(-0.84%)
Aug 05, 2022
5.920
5.980
5.920
5.960
909
+0.01(+0.17%)
Aug 04, 2022
5.990
6.000
5.950
5.950
1,038
+0.09(+1.54%)
Aug 03, 2022
5.800
6.180
5.800
5.860
6,063
+0.01(+0.17%)
Aug 02, 2022
5.800
5.920
5.800
5.850
1,527
-0.16(-2.66%)
Aug 01, 2022
5.800
6.010
5.750
6.010
12,993
+0.26(+4.52%)
Jul 29, 2022
5.750
6.030
5.325
5.750
55,811
-0.05(-0.86%)
Jul 28, 2022
5.800
5.890
5.800
5.800
19,948
-0.06(-1.02%)
Jul 27, 2022
5.690
6.050
5.500
5.860
47,169
+0.10(+1.74%)
Jul 26, 2022
5.990
6.040
5.760
5.760
38,825
+0.12(+2.13%)
Jul 25, 2022
5.630
6.000
5.560
5.640
32,644
-0.20(-3.42%)
Jul 22, 2022
5.700
5.840
5.560
5.840
7,371
+0.13(+2.28%)
Jul 21, 2022
5.810
6.060
5.682
5.710
10,847
-0.32(-5.31%)
Jul 20, 2022
5.860
6.040
5.700
6.030
13,537
+0.03(+0.50%)
Jul 19, 2022
6.390
6.390
5.900
6.000
18,621
-0.38(-5.96%)
Jul 18, 2022
7.200
7.220
6.200
6.380
110,212
-0.80(-11.14%)
Jul 15, 2022
6.710
7.350
5.720
7.180
173,077
+0.77(+12.01%)
Jul 14, 2022
4.920
6.410
4.890
6.410
28,603
+1.51(+30.82%)
Jul 13, 2022
4.890
5.150
4.550
4.900
79,616
-0.20(-3.92%)
Jul 12, 2022
5.700
5.700
5.010
5.100
50,783
+0.17(+3.45%)
Jul 11, 2022
5.300
6.000
4.695
4.930
52,819
-0.42(-7.85%)
Jul 08, 2022
5.200
5.490
4.980
5.350
8,780
-0.09(-1.65%)
Jul 07, 2022
5.990
6.400
5.170
5.440
8,840
-0.06(-1.09%)
Jul 06, 2022
6.500
6.500
5.500
5.500
63,314
-0.49(-8.18%)
Jul 05, 2022
6.900
6.910
4.990
5.990
35,770
-0.36(-5.67%)
Jul 01, 2022
6.000
6.560
5.850
6.350
24,145
-0.15(-2.31%)
Jun 30, 2022
6.560
6.680
6.260
6.500
8,875
-0.16(-2.40%)
Jun 29, 2022
6.750
6.990
6.270
6.660
14,493
-0.09(-1.33%)
Jun 28, 2022
7.490
7.490
6.340
6.750
11,898
-0.25(-3.57%)
Jun 27, 2022
7.000
7.430
6.600
7.000
44,381
+0.10(+1.45%)
Jun 24, 2022
6.390
7.000
6.060
6.900
15,682
+0.40(+6.15%)
Jun 23, 2022
7.000
7.000
6.260
6.500
5,927
+0.39(+6.38%)
Jun 22, 2022
5.730
6.140
5.420
6.110
12,381
+0.19(+3.21%)
Jun 21, 2022
5.800
6.120
5.780
5.920
10,153
+0.42(+7.64%)
Jun 17, 2022
6.000
6.030
5.490
5.500
30,055
-0.39(-6.62%)
Jun 16, 2022
6.200
6.300
5.775
5.890
28,680
-0.31(-5.00%)
Jun 15, 2022
6.650
6.650
6.200
6.200
21,723
-0.30(-4.61%)
Jun 14, 2022
6.500
7.000
6.500
6.500
20,400
+0.50(+8.33%)
Jun 13, 2022
6.030
6.130
4.420
6.000
18,799
-0.25(-3.97%)
Jun 10, 2022
5.910
6.248
5.450
6.248
11,037
-0.00(-0.03%)
Jun 09, 2022
6.540
6.540
5.980
6.250
3,961
-0.37(-5.59%)
Jun 08, 2022
6.400
6.910
6.400
6.620
3,911
+0.03(+0.46%)
Jun 07, 2022
6.750
6.760
6.080
6.590
6,569
-0.05(-0.75%)
Jun 06, 2022
6.640
6.640
6.640
6.640
239
-0.06(-0.90%)
Jun 03, 2022
6.700
6.700
6.630
6.700
1,007
-0.09(-1.33%)
Jun 02, 2022
6.800
6.890
6.600
6.790
2,380
+0.26(+3.98%)
Jun 01, 2022
6.340
6.530
6.110
6.530
17,343
+0.33(+5.32%)
May 31, 2022
6.940
6.940
5.995
6.200
18,490
-0.58(-8.55%)
May 27, 2022
6.520
7.120
6.520
6.780
9,776
+0.13(+1.95%)
May 26, 2022
6.700
6.850
6.650
6.650
993
-0.02(-0.30%)
May 25, 2022
6.170
6.940
6.170
6.670
4,119
+0.55(+8.99%)
May 24, 2022
6.680
6.680
6.120
6.120
1,070
-0.48(-7.27%)
May 23, 2022
6.740
6.740
6.500
6.600
18,773
-0.27(-3.93%)
May 20, 2022
6.740
6.900
6.610
6.870
5,057
+0.05(+0.73%)
May 19, 2022
7.050
7.215
6.790
6.820
46,683
-0.18(-2.57%)
May 18, 2022
7.400
7.500
6.920
7.000
46,087
-0.20(-2.78%)
May 17, 2022
7.480
7.980
7.110
7.200
45,427
+0.10(+1.41%)
May 16, 2022
7.580
7.580
7.020
7.100
24,662
-0.10(-1.39%)
May 13, 2022
7.270
7.710
7.180
7.200
30,657
+0.00(+0.00%)
May 12, 2022
8.000
8.250
7.120
7.200
26,365
-0.08(-1.10%)
May 11, 2022
7.220
7.740
7.220
7.280
28,923
-0.02(-0.27%)
May 10, 2022
7.220
7.490
7.220
7.300
12,264
+0.10(+1.39%)
May 09, 2022
8.000
8.000
7.163
7.200
34,684
-0.46(-6.01%)
May 06, 2022
7.780
8.130
7.380
7.660
23,074
+0.12(+1.59%)
May 05, 2022
8.000
8.000
7.140
7.540
42,145
+0.09(+1.21%)
May 04, 2022
7.370
8.000
7.010
7.450
32,604
+0.16(+2.19%)
May 03, 2022
7.210
7.720
7.060
7.290
3,431
-0.40(-5.20%)
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.