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
Civeo Corp
(NY:
CVEO
)
23.93
-0.57 (-2.33%)
Streaming Delayed Price
Updated: 2:40 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 30, 2021
15.31
16.59
15.31
15.81
27,272
-0.40(-2.48%)
Apr 29, 2021
16.53
16.75
15.98
16.21
48,752
-0.14(-0.88%)
Apr 28, 2021
16.27
16.61
16.01
16.36
48,411
+0.41(+2.58%)
Apr 27, 2021
15.22
16.14
15.22
15.94
21,038
+0.64(+4.19%)
Apr 26, 2021
14.75
15.48
14.75
15.30
62,640
+0.56(+3.76%)
Apr 23, 2021
14.65
14.99
14.65
14.75
11,285
+0.12(+0.85%)
Apr 22, 2021
14.66
15.12
14.56
14.62
21,594
-0.04(-0.26%)
Apr 21, 2021
14.59
15.16
14.26
14.66
17,695
+0.05(+0.33%)
Apr 20, 2021
15.02
15.13
14.26
14.61
27,389
-0.37(-2.49%)
Apr 19, 2021
15.01
15.43
14.88
14.99
103,678
+0.04(+0.26%)
Apr 16, 2021
14.99
15.31
14.79
14.95
22,361
+0.05(+0.32%)
Apr 15, 2021
15.02
15.07
14.65
14.90
23,516
+0.03(+0.19%)
Apr 14, 2021
14.74
15.19
14.45
14.87
37,716
+0.20(+1.37%)
Apr 13, 2021
15.21
15.21
14.54
14.67
45,043
-0.39(-2.60%)
Apr 12, 2021
15.80
15.90
15.01
15.06
22,040
-0.65(-4.14%)
Apr 09, 2021
15.51
15.93
15.32
15.71
50,052
+0.11(+0.74%)
Apr 08, 2021
15.42
15.63
14.99
15.60
69,639
+0.27(+1.75%)
Apr 07, 2021
15.41
15.47
15.05
15.33
38,610
-0.14(-0.93%)
Apr 06, 2021
14.90
16.46
14.81
15.47
77,056
+0.62(+4.19%)
Apr 05, 2021
15.47
15.47
14.75
14.85
20,686
-0.47(-3.06%)
Apr 01, 2021
14.69
15.43
14.52
15.32
45,768
+0.67(+4.57%)
Mar 31, 2021
14.62
15.00
14.35
14.65
35,511
+0.08(+0.52%)
Mar 30, 2021
14.97
15.00
14.38
14.58
50,389
-0.53(-3.49%)
Mar 29, 2021
15.43
15.52
14.83
15.10
49,123
-0.40(-2.59%)
Mar 26, 2021
15.17
15.50
14.73
15.50
39,394
+0.63(+4.25%)
Mar 25, 2021
14.15
15.03
14.05
14.87
48,374
+0.55(+3.88%)
Mar 24, 2021
14.66
15.22
14.22
14.32
59,914
-0.02(-0.13%)
Mar 23, 2021
14.91
14.91
14.24
14.34
65,732
-0.67(-4.46%)
Mar 22, 2021
15.17
15.27
14.56
15.01
59,976
-0.11(-0.70%)
Mar 19, 2021
16.07
16.07
14.97
15.11
64,681
-0.87(-5.45%)
Mar 18, 2021
16.87
17.08
15.80
15.98
50,644
-1.19(-6.91%)
Mar 17, 2021
17.20
17.22
16.74
17.17
44,537
-0.13(-0.77%)
Mar 16, 2021
17.69
17.70
17.12
17.30
53,512
-0.40(-2.27%)
Mar 15, 2021
17.77
18.03
17.28
17.70
64,409
+0.02(+0.11%)
Mar 12, 2021
17.59
17.69
17.17
17.69
66,457
+0.06(+0.33%)
Mar 11, 2021
17.69
18.23
17.25
17.63
87,079
-0.01(-0.05%)
Mar 10, 2021
17.24
17.86
17.24
17.64
34,377
-0.17(-0.97%)
Mar 09, 2021
17.95
17.99
17.38
17.81
50,797
+0.07(+0.38%)
Mar 08, 2021
18.13
18.42
17.69
17.74
74,440
-0.38(-2.11%)
Mar 05, 2021
16.95
18.16
16.66
18.13
81,505
+1.23(+7.31%)
Mar 04, 2021
16.65
17.19
15.69
16.89
45,219
+0.24(+1.44%)
Mar 03, 2021
16.56
17.28
16.28
16.65
52,890
-0.11(-0.63%)
Mar 02, 2021
16.89
17.28
16.53
16.76
50,385
-0.37(-2.18%)
Mar 01, 2021
17.55
17.55
16.13
17.13
148,958
-0.85(-4.74%)
Feb 26, 2021
19.15
19.15
17.47
17.98
78,997
-0.35(-1.93%)
Feb 25, 2021
19.33
19.61
18.01
18.34
41,542
-0.94(-4.87%)
Feb 24, 2021
18.63
19.40
18.25
19.27
102,670
+0.74(+3.98%)
Feb 23, 2021
18.95
18.95
17.34
18.54
51,720
-0.41(-2.17%)
Feb 22, 2021
19.16
19.24
18.40
18.95
42,017
+0.02(+0.10%)
Feb 19, 2021
19.08
19.14
18.42
18.93
41,170
-0.10(-0.50%)
Feb 18, 2021
18.71
19.06
18.38
19.03
47,477
+0.24(+1.27%)
Feb 17, 2021
19.14
19.24
18.38
18.79
48,248
-0.40(-2.10%)
Feb 16, 2021
19.57
19.78
18.99
19.19
44,775
-0.33(-1.72%)
Feb 12, 2021
17.91
19.67
17.48
19.52
72,309
+1.34(+7.37%)
Feb 11, 2021
18.09
18.31
17.67
18.18
42,342
+0.33(+1.88%)
Feb 10, 2021
17.31
18.18
16.79
17.85
45,292
+0.53(+3.04%)
Feb 09, 2021
17.23
17.32
16.58
17.32
40,682
+0.18(+1.05%)
Feb 08, 2021
16.76
17.72
16.75
17.14
47,759
+0.40(+2.41%)
Feb 05, 2021
16.11
16.93
15.52
16.74
48,067
+0.91(+5.74%)
Feb 04, 2021
15.02
16.27
14.47
15.83
22,142
+0.62(+4.09%)
Feb 03, 2021
14.47
15.21
14.28
15.21
16,065
+0.76(+5.23%)
Feb 02, 2021
13.70
14.84
13.68
14.45
16,490
+0.97(+7.17%)
Feb 01, 2021
12.92
13.78
12.53
13.48
54,629
+0.19(+1.44%)
Jan 29, 2021
13.73
14.07
13.21
13.29
32,915
-0.44(-3.21%)
Jan 28, 2021
14.00
14.47
13.54
13.73
21,154
-0.11(-0.83%)
Jan 27, 2021
13.82
14.15
13.15
13.85
26,164
-0.40(-2.82%)
Jan 26, 2021
15.69
15.71
13.89
14.25
35,375
-1.25(-8.09%)
Jan 25, 2021
15.91
16.48
15.33
15.50
24,185
-0.34(-2.17%)
Jan 22, 2021
15.87
15.94
15.53
15.85
18,181
-0.33(-2.07%)
Jan 21, 2021
16.88
16.88
16.07
16.18
17,541
-0.59(-3.54%)
Jan 20, 2021
16.63
17.03
16.39
16.78
15,751
+0.09(+0.52%)
Jan 19, 2021
16.56
16.84
16.51
16.69
24,084
+0.13(+0.81%)
Jan 15, 2021
16.81
16.81
16.31
16.56
21,316
-0.32(-1.87%)
Jan 14, 2021
17.32
17.60
16.68
16.87
14,058
-0.39(-2.27%)
Jan 13, 2021
17.60
17.60
17.19
17.26
14,548
-0.32(-1.80%)
Jan 12, 2021
16.80
17.83
16.70
17.58
30,973
+0.91(+5.45%)
Jan 11, 2021
16.37
17.09
16.32
16.67
25,201
+0.05(+0.29%)
Jan 08, 2021
16.27
16.99
15.76
16.62
43,887
+0.48(+2.96%)
Jan 07, 2021
16.00
16.47
15.28
16.14
41,452
-0.11(-0.65%)
Jan 06, 2021
15.04
16.27
15.04
16.25
51,480
+1.19(+7.88%)
Jan 05, 2021
13.56
15.31
13.51
15.06
30,023
+1.64(+12.19%)
Jan 04, 2021
13.30
13.57
13.02
13.43
19,599
+0.12(+0.94%)
Dec 31, 2020
13.30
13.30
13.30
29,759
-0.06(-0.43%)
Dec 30, 2020
13.35
13.95
13.21
13.36
29,759
+0.14(+1.09%)
Dec 29, 2020
13.03
13.39
13.02
13.22
47,144
+0.03(+0.22%)
Dec 28, 2020
14.30
14.30
13.05
13.19
63,198
-1.28(-8.86%)
Dec 24, 2020
14.80
14.80
14.25
14.47
10,867
-0.31(-2.07%)
Dec 23, 2020
14.64
15.04
14.64
14.78
15,735
-0.06(-0.39%)
Dec 22, 2020
15.02
15.02
14.41
14.83
24,525
-0.21(-1.40%)
Dec 21, 2020
16.00
16.00
14.97
15.04
29,249
-0.99(-6.15%)
Dec 18, 2020
16.05
16.48
15.85
16.03
44,096
+0.14(+0.90%)
Dec 17, 2020
15.78
16.02
15.57
15.89
17,796
+0.08(+0.48%)
Dec 16, 2020
16.13
16.32
15.73
15.81
31,840
-0.26(-1.61%)
Dec 15, 2020
15.93
16.43
15.55
16.07
56,936
+0.13(+0.84%)
Dec 14, 2020
16.03
16.27
15.58
15.93
105,626
+0.06(+0.36%)
Dec 11, 2020
15.68
16.02
15.57
15.88
23,302
+0.08(+0.48%)
Dec 10, 2020
15.11
15.88
15.11
15.80
25,070
+0.64(+4.23%)
Dec 09, 2020
15.51
16.03
15.01
15.16
64,753
-0.24(-1.55%)
Dec 08, 2020
14.93
15.69
14.91
15.40
38,825
+0.49(+3.27%)
Dec 07, 2020
14.80
15.00
14.45
14.91
58,742
+0.17(+1.17%)
Dec 04, 2020
14.96
15.02
13.88
14.74
105,643
-0.17(-1.16%)
Dec 03, 2020
15.16
15.41
14.83
14.91
53,890
-0.03(-0.19%)
Dec 02, 2020
14.36
15.14
13.54
14.94
84,055
+0.25(+1.69%)
Dec 01, 2020
15.27
15.43
14.59
14.69
48,651
-0.57(-3.76%)
Nov 30, 2020
14.75
15.70
14.62
15.26
72,425
+0.40(+2.70%)
Nov 27, 2020
14.83
15.28
14.56
14.86
39,080
-0.24(-1.58%)
Nov 25, 2020
14.47
15.69
14.35
15.10
91,222
+0.44(+3.00%)
Nov 24, 2020
14.53
14.83
14.24
14.66
102,999
+0.29(+2.00%)
Nov 23, 2020
14.35
14.50
13.88
14.37
111,767
-0.15(-1.05%)
Nov 20, 2020
13.67
14.81
12.68
14.53
117,241
+1.44(+10.96%)
Nov 19, 2020
12.40
13.21
12.06
13.09
49,346
+0.57(+4.59%)
Nov 18, 2020
12.17
12.63
12.06
12.52
55,014
+0.34(+2.83%)
Nov 17, 2020
12.29
12.40
11.83
12.17
55,694
-0.11(-0.93%)
Nov 16, 2020
11.02
12.40
10.91
12.29
69,103
+1.26(+11.46%)
Nov 13, 2020
10.57
11.60
10.57
11.02
67,093
+0.40(+3.78%)
Nov 12, 2020
10.57
10.74
10.16
10.62
44,750
+0.06(+0.54%)
Nov 11, 2020
10.34
10.91
9.991
10.57
41,423
+0.02(+0.23%)
Nov 10, 2020
8.613
11.02
8.528
10.54
151,767
+1.24(+13.32%)
Nov 09, 2020
8.383
9.302
8.154
9.302
105,524
+0.95(+11.36%)
Nov 06, 2020
8.040
8.724
8.039
8.353
29,623
+0.08(+1.03%)
Nov 05, 2020
7.726
8.328
7.694
8.268
21,218
+0.64(+8.43%)
Nov 04, 2020
7.694
7.886
7.465
7.625
40,790
-0.07(-0.90%)
Nov 03, 2020
8.154
8.268
7.694
7.694
59,701
-0.46(-5.63%)
Nov 02, 2020
8.383
8.498
7.924
8.154
27,131
-0.06(-0.71%)
Oct 30, 2020
7.809
8.268
7.694
8.212
50,095
-0.17(-2.01%)
Oct 29, 2020
8.498
8.956
7.763
8.381
165,892
-0.69(-7.62%)
Oct 28, 2020
8.613
10.11
7.579
9.072
894,179
+1.88(+26.20%)
Oct 27, 2020
6.982
7.344
6.982
7.189
31,722
+0.04(+0.58%)
Oct 26, 2020
7.350
7.350
6.948
7.148
26,729
-0.18(-2.43%)
Oct 23, 2020
7.579
7.670
7.120
7.326
12,243
-0.15(-2.00%)
Oct 22, 2020
7.279
7.709
6.890
7.475
19,663
+0.22(+3.07%)
Oct 21, 2020
7.097
7.440
6.937
7.252
24,369
+0.14(+1.94%)
Oct 20, 2020
7.017
7.315
7.005
7.114
25,159
+0.03(+0.44%)
Oct 19, 2020
7.237
7.452
6.890
7.083
31,909
-0.23(-3.19%)
Oct 16, 2020
7.786
7.786
7.122
7.316
24,460
-0.14(-1.82%)
Oct 15, 2020
7.181
7.505
7.029
7.452
8,485
+0.16(+2.22%)
Oct 14, 2020
7.579
7.694
7.120
7.290
20,552
-0.21(-2.80%)
Oct 13, 2020
7.780
7.831
7.136
7.500
18,567
-0.33(-4.24%)
Oct 12, 2020
7.938
7.938
7.694
7.832
16,569
+0.04(+0.49%)
Oct 09, 2020
7.694
7.994
7.479
7.794
24,547
-0.00(-0.04%)
Oct 08, 2020
7.465
7.867
7.407
7.798
30,110
+0.19(+2.46%)
Oct 07, 2020
7.579
8.039
7.367
7.610
43,778
-0.23(-2.89%)
Oct 06, 2020
7.528
7.924
7.005
7.837
67,394
+0.31(+4.18%)
Oct 05, 2020
7.554
7.924
7.465
7.522
20,355
+0.00(+0.00%)
Oct 02, 2020
7.809
7.848
7.465
7.522
14,324
-0.26(-3.35%)
Oct 01, 2020
7.924
7.924
7.473
7.783
12,526
+0.03(+0.39%)
Sep 30, 2020
7.579
7.864
7.579
7.753
13,761
+0.17(+2.29%)
Sep 29, 2020
7.694
7.966
7.465
7.579
18,933
-0.14(-1.83%)
Sep 28, 2020
7.762
8.039
7.674
7.721
11,753
+0.00(+0.00%)
Sep 25, 2020
7.809
7.888
7.177
7.721
14,263
+0.03(+0.34%)
Sep 24, 2020
8.025
8.093
7.488
7.694
26,400
-0.24(-3.08%)
Sep 23, 2020
8.228
8.291
7.924
7.939
17,999
-0.32(-3.93%)
Sep 22, 2020
8.270
8.716
8.095
8.264
8,946
+0.10(+1.22%)
Sep 21, 2020
8.728
8.902
7.844
8.164
20,640
-0.59(-6.73%)
Sep 18, 2020
9.072
9.157
8.728
8.753
11,781
-0.41(-4.44%)
Sep 17, 2020
9.761
9.761
8.957
9.160
35,692
-0.66(-6.70%)
Sep 16, 2020
9.051
9.980
8.734
9.818
28,329
+0.76(+8.34%)
Sep 15, 2020
9.001
9.078
8.728
9.062
18,747
-0.02(-0.21%)
Sep 14, 2020
8.957
9.187
8.520
9.082
18,280
-0.00(-0.04%)
Sep 11, 2020
9.111
9.280
8.728
9.085
27,586
-0.12(-1.29%)
Sep 10, 2020
9.417
9.417
8.782
9.203
32,196
-0.26(-2.79%)
Sep 09, 2020
10.25
10.45
9.187
9.467
47,473
-0.06(-0.67%)
Sep 08, 2020
9.991
10.22
9.187
9.532
51,803
-0.67(-6.61%)
Sep 04, 2020
10.22
10.71
9.719
10.21
18,059
-0.04(-0.36%)
Sep 03, 2020
10.22
10.57
9.589
10.24
28,063
-0.09(-0.82%)
Sep 02, 2020
10.55
10.82
10.11
10.33
27,247
-0.12(-1.18%)
Sep 01, 2020
9.991
10.57
9.991
10.45
36,652
+0.40(+4.00%)
Aug 31, 2020
9.761
10.67
9.543
10.05
53,527
+0.34(+3.53%)
Aug 28, 2020
9.417
9.980
9.417
9.706
19,026
+0.15(+1.55%)
Aug 27, 2020
9.761
9.990
9.418
9.558
16,054
-0.26(-2.65%)
Aug 26, 2020
9.643
9.934
9.417
9.819
35,739
+0.38(+4.01%)
Aug 25, 2020
9.761
9.761
9.303
9.440
19,579
-0.44(-4.41%)
Aug 24, 2020
9.991
10.05
9.474
9.875
24,378
-0.16(-1.64%)
Aug 21, 2020
10.57
10.57
9.843
10.04
19,914
-0.38(-3.67%)
Aug 20, 2020
9.876
10.56
9.761
10.42
33,979
+0.31(+3.11%)
Aug 19, 2020
10.11
10.34
9.477
10.11
35,483
+0.07(+0.66%)
Aug 18, 2020
10.11
10.49
9.761
10.04
27,735
-0.23(-2.20%)
Aug 17, 2020
10.89
10.89
9.761
10.27
71,375
-0.66(-6.08%)
Aug 14, 2020
10.64
11.30
10.42
10.93
76,114
+0.60(+5.80%)
Aug 13, 2020
10.34
11.25
10.21
10.33
53,760
-0.06(-0.59%)
Aug 12, 2020
11.71
11.83
9.876
10.39
125,894
-1.44(-12.14%)
Aug 11, 2020
13.09
13.09
11.48
11.83
72,157
-0.80(-6.36%)
Aug 10, 2020
12.75
13.44
11.94
12.63
241,798
+0.69(+5.77%)
Aug 07, 2020
10.57
11.94
10.42
11.94
180,286
+1.56(+15.03%)
Aug 06, 2020
10.22
10.45
9.994
10.38
30,086
-0.09(-0.89%)
Aug 05, 2020
10.22
11.14
9.994
10.48
107,667
-0.32(-2.96%)
Aug 04, 2020
9.072
11.37
8.957
10.79
217,910
+1.95(+22.08%)
Aug 03, 2020
8.845
9.223
8.556
8.843
52,162
-0.69(-7.23%)
Jul 31, 2020
9.876
9.966
8.728
9.532
81,017
+0.00(+0.00%)
Jul 30, 2020
7.694
9.761
7.694
9.532
246,866
+0.69(+7.79%)
Jul 29, 2020
7.120
12.17
7.120
8.843
1,666,124
+2.70(+43.90%)
Jul 28, 2020
5.865
6.201
5.857
6.145
18,306
+0.30(+5.05%)
Jul 27, 2020
6.053
6.053
5.519
5.850
17,701
+0.11(+1.88%)
Jul 24, 2020
5.857
5.971
5.742
5.742
7,819
-0.07(-1.19%)
Jul 23, 2020
5.857
5.966
5.780
5.811
11,129
-0.16(-2.69%)
Jul 22, 2020
6.087
6.189
5.857
5.972
11,158
-0.16(-2.62%)
Jul 21, 2020
6.064
6.201
5.852
6.132
16,729
+0.22(+3.73%)
Jul 20, 2020
5.627
6.087
5.627
5.912
15,101
+0.23(+4.11%)
Jul 17, 2020
6.021
6.293
5.530
5.679
35,205
-0.34(-5.68%)
Jul 16, 2020
5.857
6.085
5.515
6.021
29,724
+0.28(+4.86%)
Jul 15, 2020
5.636
5.872
5.513
5.742
21,912
+0.27(+4.91%)
Jul 14, 2020
5.512
5.659
5.294
5.473
19,344
-0.02(-0.38%)
Jul 13, 2020
6.087
6.199
5.494
5.494
39,044
-0.71(-11.37%)
Jul 10, 2020
6.088
6.315
6.088
6.199
22,596
+0.02(+0.39%)
Jul 09, 2020
6.316
6.653
6.098
6.175
23,208
-0.08(-1.30%)
Jul 08, 2020
6.746
6.756
6.208
6.256
18,060
-0.18(-2.85%)
Jul 07, 2020
6.661
6.661
6.431
6.440
15,545
+0.01(+0.14%)
Jul 06, 2020
6.890
6.890
6.431
6.431
30,813
-0.23(-3.45%)
Jul 02, 2020
6.869
6.982
6.661
6.661
10,057
+0.00(+0.00%)
Jul 01, 2020
7.120
7.350
6.546
6.661
24,317
-0.42(-5.92%)
Jun 30, 2020
6.999
7.211
6.893
7.080
19,107
-0.11(-1.60%)
Jun 29, 2020
6.890
7.289
6.890
7.195
13,089
+0.05(+0.67%)
Jun 26, 2020
7.421
7.421
6.991
7.146
30,903
-0.22(-2.96%)
Jun 25, 2020
7.474
7.578
7.258
7.365
25,681
+0.13(+1.79%)
Jun 24, 2020
7.350
8.154
7.235
7.235
55,648
+0.00(+0.00%)
Jun 23, 2020
7.120
7.350
7.120
7.235
33,645
+0.07(+1.01%)
Jun 22, 2020
7.258
7.407
6.921
7.163
35,587
-0.07(-1.00%)
Jun 19, 2020
7.289
7.347
7.119
7.235
40,090
+0.00(+0.00%)
Jun 18, 2020
7.235
7.350
6.890
7.235
15,241
+0.11(+1.61%)
Jun 17, 2020
7.235
7.406
6.890
7.120
23,757
-0.02(-0.26%)
Jun 16, 2020
7.265
7.465
7.059
7.138
32,326
+0.10(+1.47%)
Jun 15, 2020
6.668
7.465
6.488
7.035
31,963
-0.17(-2.31%)
Jun 12, 2020
6.948
7.465
6.948
7.202
32,332
+0.25(+3.67%)
Jun 11, 2020
7.465
7.465
6.662
6.947
65,309
-1.35(-16.24%)
Jun 10, 2020
8.498
8.624
7.809
8.294
62,155
-0.32(-3.69%)
Jun 09, 2020
8.613
8.912
7.809
8.612
104,996
+0.26(+3.08%)
Jun 08, 2020
7.465
8.912
7.350
8.355
102,969
+1.38(+19.71%)
Jun 05, 2020
6.776
7.235
6.776
6.979
58,995
+0.32(+4.78%)
Jun 04, 2020
6.431
6.776
6.316
6.661
72,534
+0.52(+8.41%)
Jun 03, 2020
6.087
6.200
5.799
6.144
37,466
+0.17(+2.88%)
Jun 02, 2020
6.033
6.085
5.742
5.972
22,655
+0.09(+1.56%)
Jun 01, 2020
5.857
6.200
5.610
5.880
31,014
+0.08(+1.31%)
May 29, 2020
5.857
6.006
5.627
5.804
35,379
-0.11(-1.85%)
May 28, 2020
6.661
6.662
5.749
5.913
51,714
-0.54(-8.40%)
May 27, 2020
6.661
7.120
5.896
6.455
79,492
+0.09(+1.35%)
May 26, 2020
5.397
6.661
4.956
6.369
215,086
+1.26(+24.63%)
May 22, 2020
4.996
5.169
4.824
5.110
20,759
+0.06(+1.18%)
May 21, 2020
5.296
5.296
4.834
5.051
39,960
-0.22(-4.25%)
May 20, 2020
5.164
5.397
5.053
5.275
22,184
+0.21(+4.15%)
May 19, 2020
5.609
5.609
4.938
5.064
41,092
-0.03(-0.68%)
May 18, 2020
5.512
5.873
4.973
5.099
64,596
-0.18(-3.48%)
May 15, 2020
5.196
5.575
4.939
5.283
36,015
-0.01(-0.22%)
May 14, 2020
5.283
5.411
5.168
5.294
32,832
-0.26(-4.73%)
May 13, 2020
5.742
6.038
5.066
5.557
46,908
-0.31(-5.36%)
May 12, 2020
6.442
6.442
5.201
5.872
44,544
-0.22(-3.60%)
May 11, 2020
6.426
6.426
5.803
6.091
26,319
-0.24(-3.77%)
May 08, 2020
6.038
6.545
5.857
6.330
30,033
+0.54(+9.41%)
May 07, 2020
5.903
7.120
5.685
5.786
62,512
+0.14(+2.54%)
May 06, 2020
5.626
5.973
5.512
5.642
27,747
+0.00(+0.06%)
May 05, 2020
6.064
6.546
5.627
5.639
45,080
-0.39(-6.48%)
May 04, 2020
6.316
6.661
5.743
6.029
43,812
-0.28(-4.41%)
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.