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
Hersha Hospitality Trust
(NY:
HT
)
N/A
UNCHANGED
Last Price
Updated: 7:00 PM EST, Nov 27, 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 29, 2022
9.449
9.467
8.893
8.912
471,073
-0.54(-5.69%)
Apr 28, 2022
8.939
9.522
8.538
9.449
617,223
+0.56(+6.36%)
Apr 27, 2022
8.602
9.012
8.593
8.884
320,715
+0.13(+1.46%)
Apr 26, 2022
8.857
8.948
8.738
8.757
259,771
-0.16(-1.84%)
Apr 25, 2022
8.620
8.921
8.556
8.921
262,975
+0.25(+2.84%)
Apr 22, 2022
8.921
9.217
8.656
8.675
381,325
-0.03(-0.31%)
Apr 21, 2022
8.966
8.966
8.666
8.702
133,873
-0.10(-1.14%)
Apr 20, 2022
8.866
9.076
8.775
8.802
103,377
+0.02(+0.21%)
Apr 19, 2022
8.529
8.839
8.512
8.784
175,018
+0.31(+3.66%)
Apr 18, 2022
8.602
8.702
8.415
8.474
130,982
-0.17(-2.00%)
Apr 14, 2022
8.629
9.048
8.612
8.647
347,406
+0.04(+0.42%)
Apr 13, 2022
8.091
8.738
8.055
8.611
466,851
+0.57(+7.14%)
Apr 12, 2022
7.982
8.246
7.927
8.037
460,196
+0.15(+1.97%)
Apr 11, 2022
7.563
8.000
7.472
7.882
583,376
+0.31(+4.09%)
Apr 08, 2022
7.727
7.745
7.499
7.572
222,042
-0.13(-1.66%)
Apr 07, 2022
7.882
7.882
7.472
7.700
402,239
-0.17(-2.20%)
Apr 06, 2022
8.046
8.073
7.736
7.873
295,493
-0.24(-2.92%)
Apr 05, 2022
8.447
8.492
8.091
8.110
240,506
-0.28(-3.37%)
Apr 04, 2022
8.429
8.429
8.201
8.392
156,028
-0.02(-0.22%)
Apr 01, 2022
8.401
8.447
8.192
8.410
203,359
+0.14(+1.65%)
Mar 31, 2022
8.374
8.538
8.237
8.274
216,208
-0.11(-1.30%)
Mar 30, 2022
8.584
8.620
8.342
8.383
167,749
-0.18(-2.13%)
Mar 29, 2022
8.301
8.629
8.301
8.565
312,965
+0.35(+4.21%)
Mar 28, 2022
8.255
8.265
8.128
8.219
129,494
-0.05(-0.55%)
Mar 25, 2022
8.137
8.319
8.137
8.265
268,712
+0.12(+1.45%)
Mar 24, 2022
8.201
8.201
8.019
8.146
109,665
+0.03(+0.34%)
Mar 23, 2022
8.201
8.222
8.087
8.119
219,504
-0.11(-1.33%)
Mar 22, 2022
8.101
8.365
8.101
8.228
272,635
+0.06(+0.78%)
Mar 21, 2022
8.347
8.447
8.091
8.164
158,676
-0.17(-2.08%)
Mar 18, 2022
8.447
8.447
8.201
8.338
388,803
-0.05(-0.65%)
Mar 17, 2022
8.292
8.429
8.146
8.392
186,587
+0.01(+0.11%)
Mar 16, 2022
8.155
8.401
8.055
8.383
260,894
+0.36(+4.43%)
Mar 15, 2022
8.073
8.192
7.918
8.028
182,789
+0.05(+0.69%)
Mar 14, 2022
8.237
8.237
7.900
7.973
159,306
-0.15(-1.91%)
Mar 11, 2022
8.401
8.502
8.119
8.128
205,851
-0.24(-2.83%)
Mar 10, 2022
8.064
8.365
8.365
122,947
+0.07(+0.88%)
Mar 09, 2022
8.246
8.538
8.155
8.292
223,890
+0.30(+3.76%)
Mar 08, 2022
7.700
8.183
7.554
7.991
230,266
+0.36(+4.78%)
Mar 07, 2022
7.873
7.991
7.599
7.627
264,552
-0.32(-4.01%)
Mar 04, 2022
8.046
8.193
7.882
7.946
301,538
-0.26(-3.11%)
Mar 03, 2022
8.319
8.365
8.132
8.201
310,550
-0.14(-1.64%)
Mar 02, 2022
7.991
8.410
7.991
8.338
210,636
+0.35(+4.33%)
Mar 01, 2022
8.338
8.438
7.918
7.991
292,835
-0.42(-4.98%)
Feb 28, 2022
8.447
8.549
8.210
8.410
302,744
-0.16(-1.91%)
Feb 25, 2022
8.538
8.656
8.374
8.574
240,792
+0.11(+1.29%)
Feb 24, 2022
8.064
8.483
7.900
8.465
240,063
+0.17(+2.09%)
Feb 23, 2022
8.629
8.769
8.265
8.292
280,737
-0.26(-3.09%)
Feb 22, 2022
8.921
9.057
8.429
8.556
337,813
-0.46(-5.06%)
Feb 18, 2022
9.012
0
-0.31(-3.32%)
Feb 17, 2022
8.720
9.568
8.720
9.322
406,227
-0.15(-1.63%)
Feb 16, 2022
9.112
9.495
9.112
9.477
326,017
+0.35(+3.79%)
Feb 15, 2022
8.848
9.148
8.772
9.130
472,366
+0.56(+6.48%)
Feb 14, 2022
8.675
8.802
8.492
8.574
242,257
+0.01(+0.11%)
Feb 11, 2022
8.902
8.994
8.520
8.565
199,078
-0.26(-2.89%)
Feb 10, 2022
8.675
9.035
8.675
8.820
207,517
-0.03(-0.31%)
Feb 09, 2022
8.775
8.966
8.738
8.848
255,475
+0.11(+1.25%)
Feb 08, 2022
8.584
8.830
8.556
8.738
311,712
+0.20(+2.35%)
Feb 07, 2022
8.465
8.656
8.401
8.538
239,677
+0.11(+1.30%)
Feb 04, 2022
8.028
8.447
7.873
8.429
580,374
+0.40(+4.99%)
Feb 03, 2022
7.991
8.028
245,460
-0.12(-1.45%)
Feb 02, 2022
8.292
8.319
8.073
8.146
223,252
-0.21(-2.51%)
Feb 01, 2022
8.228
8.574
7.982
8.356
436,689
+0.14(+1.66%)
Jan 31, 2022
7.691
8.228
8.219
316,014
+0.47(+6.12%)
Jan 28, 2022
7.609
7.745
7.335
7.745
421,728
+0.10(+1.31%)
Jan 27, 2022
8.119
8.237
7.581
7.645
263,393
-0.43(-5.30%)
Jan 26, 2022
8.392
8.565
8.037
8.073
265,972
-0.24(-2.85%)
Jan 25, 2022
8.110
8.328
7.927
8.310
297,031
+0.10(+1.22%)
Jan 24, 2022
8.009
8.301
7.745
8.210
489,451
-0.02(-0.22%)
Jan 21, 2022
8.319
8.447
8.119
8.228
337,867
-0.16(-1.95%)
Jan 20, 2022
8.438
8.748
8.365
8.392
288,811
-0.07(-0.86%)
Jan 19, 2022
8.638
8.638
8.383
8.465
234,563
-0.16(-1.90%)
Jan 18, 2022
8.538
8.802
8.529
8.629
312,462
-0.05(-0.53%)
Jan 14, 2022
8.675
0
+0.04(+0.42%)
Jan 13, 2022
8.584
8.766
8.584
8.638
218,371
+0.11(+1.28%)
Jan 12, 2022
8.766
8.830
8.518
8.529
255,529
-0.17(-1.99%)
Jan 11, 2022
8.602
8.793
8.351
8.702
514,485
+0.21(+2.47%)
Jan 10, 2022
9.112
9.112
8.470
8.492
426,688
-0.43(-4.80%)
Jan 07, 2022
8.994
9.112
8.844
8.921
645,626
+0.34(+3.93%)
Jan 06, 2022
8.565
8.711
8.447
8.584
226,321
+0.06(+0.75%)
Jan 05, 2022
9.085
9.167
8.497
8.520
231,119
-0.52(-5.75%)
Jan 04, 2022
8.866
9.176
8.802
9.039
374,937
+0.29(+3.33%)
Jan 03, 2022
8.392
8.875
8.392
8.748
419,654
+0.39(+4.69%)
Dec 31, 2021
8.365
8.529
8.333
8.356
282,459
+0.05(+0.66%)
Dec 30, 2021
8.420
8.602
8.287
8.301
615,046
-0.12(-1.41%)
Dec 29, 2021
8.593
8.593
8.310
8.420
528,686
-0.21(-2.43%)
Dec 28, 2021
8.593
8.820
8.593
8.629
158,398
-0.05(-0.63%)
Dec 27, 2021
8.602
8.738
8.492
8.684
279,952
-0.01(-0.10%)
Dec 23, 2021
8.720
8.875
8.625
8.693
361,701
+0.05(+0.63%)
Dec 22, 2021
8.420
8.675
8.383
8.638
300,989
+0.23(+2.71%)
Dec 21, 2021
7.873
8.527
7.873
8.410
384,787
+0.57(+7.33%)
Dec 20, 2021
7.627
7.882
7.435
7.836
473,753
+0.00(+0.00%)
Dec 17, 2021
7.700
7.955
7.599
7.836
768,871
+0.08(+1.06%)
Dec 16, 2021
7.882
8.037
7.709
7.754
579,473
-0.15(-1.96%)
Dec 15, 2021
7.946
7.946
7.563
7.909
504,719
-0.06(-0.80%)
Dec 14, 2021
7.900
8.192
7.900
7.973
203,911
-0.03(-0.34%)
Dec 13, 2021
8.219
8.301
7.946
8.000
251,414
-0.36(-4.36%)
Dec 10, 2021
8.656
8.675
8.338
8.365
298,374
-0.16(-1.92%)
Dec 09, 2021
8.666
8.839
8.383
8.529
487,954
-0.28(-3.21%)
Dec 08, 2021
8.602
8.893
8.565
8.811
213,111
+0.26(+3.09%)
Dec 07, 2021
8.547
8.656
8.410
8.547
660,732
+0.19(+2.29%)
Dec 06, 2021
7.791
8.565
7.745
8.356
602,333
+0.65(+8.39%)
Dec 03, 2021
7.709
7.955
7.536
7.709
460,134
+0.04(+0.48%)
Dec 02, 2021
7.700
7.925
7.435
7.672
1,014,896
+0.07(+0.96%)
Dec 01, 2021
8.283
8.292
7.554
7.599
518,699
-0.45(-5.55%)
Nov 30, 2021
8.137
8.201
7.882
8.046
434,411
-0.30(-3.60%)
Nov 29, 2021
9.048
9.048
8.151
8.347
549,954
-0.55(-6.15%)
Nov 26, 2021
8.502
8.966
7.795
8.893
1,770,066
-0.24(-2.59%)
Nov 24, 2021
9.012
9.212
8.948
9.130
462,036
+0.11(+1.21%)
Nov 23, 2021
9.267
9.340
8.948
9.021
843,063
-0.26(-2.75%)
Nov 22, 2021
9.522
9.522
9.221
9.276
246,982
-0.10(-1.07%)
Nov 19, 2021
9.230
9.422
9.103
9.376
217,436
-0.06(-0.68%)
Nov 18, 2021
9.559
9.486
9.385
9.440
233,292
-0.15(-1.52%)
Nov 17, 2021
9.805
9.850
9.513
9.586
303,734
-0.32(-3.22%)
Nov 16, 2021
10.23
10.23
9.859
9.905
308,913
-0.30(-2.95%)
Nov 15, 2021
10.24
10.24
10.03
10.21
353,040
+0.04(+0.36%)
Nov 12, 2021
9.877
10.30
9.832
10.17
1,019,556
+0.31(+3.14%)
Nov 11, 2021
10.13
10.16
9.786
9.859
299,355
-0.27(-2.70%)
Nov 10, 2021
10.57
10.13
538,003
-0.55(-5.12%)
Nov 09, 2021
10.30
10.77
10.23
10.68
1,023,571
+0.42(+4.09%)
Nov 08, 2021
10.29
10.61
10.09
10.26
1,129,528
+0.05(+0.45%)
Nov 05, 2021
9.750
10.47
9.713
10.21
1,106,608
+0.64(+6.66%)
Nov 04, 2021
9.486
9.868
9.486
9.577
876,139
-0.02(-0.19%)
Nov 03, 2021
8.921
9.631
8.912
9.595
1,029,606
+0.66(+7.34%)
Nov 02, 2021
8.629
9.089
8.629
8.939
994,724
+0.31(+3.59%)
Nov 01, 2021
8.137
8.729
8.403
8.629
1,085,455
+0.49(+6.05%)
Oct 29, 2021
7.454
8.180
7.454
8.137
1,476,624
+0.69(+9.30%)
Oct 28, 2021
7.390
7.472
7.217
7.445
604,820
+0.04(+0.49%)
Oct 27, 2021
7.663
7.773
7.390
7.408
673,546
-0.22(-2.87%)
Oct 26, 2021
7.827
7.618
7.627
327,924
-0.24(-3.01%)
Oct 25, 2021
7.845
7.973
7.709
7.864
376,915
-0.04(-0.46%)
Oct 22, 2021
8.091
8.110
7.882
7.900
307,109
-0.24(-2.91%)
Oct 21, 2021
8.128
8.246
8.073
8.137
309,311
-0.01(-0.11%)
Oct 20, 2021
8.255
8.255
8.101
8.146
335,397
-0.03(-0.33%)
Oct 19, 2021
8.265
8.265
8.137
8.173
510,524
-0.05(-0.66%)
Oct 18, 2021
8.429
8.502
8.155
8.228
686,610
-0.01(-0.11%)
Oct 15, 2021
8.365
8.547
8.215
8.237
256,982
+0.08(+1.01%)
Oct 14, 2021
8.201
8.265
8.101
8.155
239,007
+0.05(+0.67%)
Oct 13, 2021
8.128
8.183
7.982
8.101
303,651
-0.08(-1.00%)
Oct 12, 2021
8.037
8.219
8.019
8.183
199,080
+0.12(+1.47%)
Oct 11, 2021
7.937
8.173
7.681
8.064
262,558
+0.02(+0.23%)
Oct 08, 2021
8.155
8.228
8.037
8.046
237,394
-0.14(-1.67%)
Oct 07, 2021
8.356
8.474
8.169
8.183
390,278
-0.13(-1.53%)
Oct 06, 2021
8.274
8.420
8.137
8.310
636,548
-0.12(-1.41%)
Oct 05, 2021
8.584
8.584
8.356
8.429
392,633
-0.11(-1.28%)
Oct 04, 2021
8.793
8.802
8.511
8.538
323,538
-0.23(-2.60%)
Oct 01, 2021
8.620
8.893
8.620
8.766
307,403
+0.26(+3.11%)
Sep 30, 2021
8.647
8.656
8.429
8.502
256,375
-0.15(-1.79%)
Sep 29, 2021
8.848
8.848
8.647
8.656
282,591
-0.17(-1.96%)
Sep 28, 2021
8.966
9.185
8.802
8.830
256,305
-0.21(-2.32%)
Sep 27, 2021
8.975
9.340
8.943
9.039
347,905
+0.16(+1.85%)
Sep 24, 2021
8.875
9.003
8.793
8.875
232,795
-0.05(-0.61%)
Sep 23, 2021
8.839
9.057
8.839
8.930
263,776
+0.16(+1.87%)
Sep 22, 2021
8.629
8.811
8.602
8.766
437,608
+0.26(+3.00%)
Sep 21, 2021
8.529
8.757
8.502
8.511
476,096
-0.05(-0.53%)
Sep 20, 2021
8.401
8.620
8.255
8.556
455,412
-0.02(-0.21%)
Sep 17, 2021
8.584
8.729
8.492
8.574
1,564,917
-0.03(-0.32%)
Sep 16, 2021
8.593
8.693
8.442
8.602
359,072
+0.06(+0.75%)
Sep 15, 2021
8.647
8.647
8.429
8.538
294,742
-0.05(-0.53%)
Sep 14, 2021
8.729
8.775
8.511
8.584
367,844
-0.11(-1.26%)
Sep 13, 2021
8.183
8.766
8.128
8.693
476,741
+0.60(+7.43%)
Sep 10, 2021
8.219
8.228
8.055
8.091
313,410
-0.06(-0.78%)
Sep 09, 2021
8.228
8.410
8.155
8.155
351,011
-0.11(-1.32%)
Sep 08, 2021
8.374
8.538
8.192
8.265
281,726
-0.18(-2.16%)
Sep 07, 2021
8.511
8.564
8.292
8.447
342,240
-0.08(-0.96%)
Sep 03, 2021
8.538
8.656
8.383
8.529
235,512
-0.07(-0.85%)
Sep 02, 2021
8.656
8.693
8.538
8.602
201,720
-0.02(-0.21%)
Sep 01, 2021
8.483
8.629
8.383
8.620
367,608
+0.07(+0.85%)
Aug 31, 2021
8.420
8.638
8.392
8.547
215,619
+0.05(+0.64%)
Aug 30, 2021
8.556
8.602
8.319
8.492
333,499
-0.10(-1.17%)
Aug 27, 2021
8.183
8.593
8.183
8.593
319,526
+0.42(+5.13%)
Aug 26, 2021
8.347
8.383
8.119
8.173
198,693
-0.18(-2.18%)
Aug 25, 2021
8.365
8.502
8.219
8.356
336,308
+0.04(+0.44%)
Aug 24, 2021
8.019
8.365
8.019
8.319
393,857
+0.33(+4.10%)
Aug 23, 2021
7.991
8.128
7.881
7.991
353,866
+0.14(+1.74%)
Aug 20, 2021
7.745
7.927
7.700
7.855
295,853
+0.06(+0.82%)
Aug 19, 2021
7.791
7.909
7.672
7.791
306,980
-0.16(-2.06%)
Aug 18, 2021
7.973
8.201
7.836
7.955
262,944
+0.00(+0.00%)
Aug 17, 2021
8.019
8.073
7.800
7.955
312,735
-0.20(-2.46%)
Aug 16, 2021
8.110
8.237
7.927
8.155
270,739
-0.04(-0.44%)
Aug 13, 2021
8.410
8.410
8.160
8.192
459,419
-0.30(-3.54%)
Aug 12, 2021
8.766
8.766
8.456
8.492
338,107
-0.23(-2.61%)
Aug 11, 2021
8.520
8.728
8.383
8.720
200,388
+0.22(+2.57%)
Aug 10, 2021
8.401
8.629
8.292
8.502
318,483
+0.11(+1.30%)
Aug 09, 2021
8.565
8.593
8.310
8.392
406,226
-0.33(-3.76%)
Aug 06, 2021
8.620
8.738
8.620
8.720
276,791
+0.30(+3.57%)
Aug 05, 2021
8.164
8.547
8.064
8.420
471,045
+0.36(+4.41%)
Aug 04, 2021
8.091
8.319
8.000
8.064
381,420
-0.26(-3.07%)
Aug 03, 2021
8.465
8.492
8.082
8.319
531,490
-0.15(-1.72%)
Aug 02, 2021
8.675
8.984
8.401
8.465
270,834
-0.11(-1.28%)
Jul 30, 2021
8.893
9.066
8.556
8.574
261,475
-0.36(-4.08%)
Jul 29, 2021
8.966
9.076
8.811
8.939
267,886
+0.05(+0.62%)
Jul 28, 2021
8.939
9.094
8.565
8.884
346,355
-0.05(-0.61%)
Jul 27, 2021
8.984
9.112
8.757
8.939
261,148
-0.14(-1.51%)
Jul 26, 2021
8.693
9.085
8.602
9.076
345,723
+0.47(+5.51%)
Jul 23, 2021
8.766
8.884
8.479
8.602
185,588
-0.14(-1.56%)
Jul 22, 2021
8.957
9.003
8.584
8.738
243,403
-0.28(-3.13%)
Jul 21, 2021
8.811
9.212
8.793
9.021
372,416
+0.39(+4.54%)
Jul 20, 2021
7.937
8.875
7.836
8.629
906,748
+0.84(+10.76%)
Jul 19, 2021
8.574
8.693
7.654
7.791
1,143,698
-1.10(-12.40%)
Jul 16, 2021
9.449
9.449
8.893
8.893
346,791
-0.40(-4.31%)
Jul 15, 2021
9.176
9.395
9.121
9.294
299,724
+0.00(+0.00%)
Jul 14, 2021
9.240
9.440
9.112
9.294
319,288
+0.14(+1.49%)
Jul 13, 2021
9.322
9.440
9.121
9.158
387,535
-0.36(-3.74%)
Jul 12, 2021
9.322
9.531
9.230
9.513
324,213
+0.09(+0.97%)
Jul 09, 2021
9.294
9.458
9.240
9.422
362,090
+0.26(+2.78%)
Jul 08, 2021
9.112
9.413
8.898
9.167
417,956
-0.19(-2.04%)
Jul 07, 2021
9.495
9.613
9.276
9.358
357,932
-0.28(-2.93%)
Jul 06, 2021
9.795
9.868
9.486
9.641
432,743
-0.21(-2.13%)
Jul 02, 2021
10.04
10.04
9.795
9.850
175,708
-0.22(-2.17%)
Jul 01, 2021
9.805
10.15
9.805
10.07
332,139
+0.26(+2.70%)
Jun 30, 2021
9.659
9.959
9.631
9.805
182,413
+0.10(+1.03%)
Jun 29, 2021
9.795
9.932
9.631
9.704
201,121
-0.08(-0.84%)
Jun 28, 2021
10.09
10.16
9.577
9.786
457,964
-0.44(-4.28%)
Jun 25, 2021
10.52
10.52
10.21
10.22
801,139
-0.22(-2.09%)
Jun 24, 2021
10.47
10.49
10.18
10.44
226,606
-0.03(-0.26%)
Jun 23, 2021
10.46
10.67
10.45
10.47
223,159
-0.05(-0.52%)
Jun 22, 2021
10.52
10.56
10.31
10.52
200,205
-0.07(-0.69%)
Jun 21, 2021
10.42
10.63
10.21
10.60
312,641
+0.30(+2.92%)
Jun 18, 2021
10.67
10.81
10.25
10.30
849,363
-0.62(-5.68%)
Jun 17, 2021
11.03
11.09
10.72
10.92
453,725
-0.07(-0.66%)
Jun 16, 2021
10.73
11.03
10.62
10.99
232,491
+0.25(+2.29%)
Jun 15, 2021
10.74
10.83
10.62
10.74
217,118
-0.07(-0.67%)
Jun 14, 2021
11.02
11.19
10.71
10.82
183,787
-0.13(-1.17%)
Jun 11, 2021
10.89
10.98
10.78
10.94
175,297
+0.17(+1.61%)
Jun 10, 2021
11.02
11.09
10.63
10.77
333,520
-0.21(-1.91%)
Jun 09, 2021
11.16
11.32
10.96
10.98
315,848
-0.14(-1.23%)
Jun 08, 2021
10.70
11.18
10.61
11.12
481,905
+0.43(+4.01%)
Jun 07, 2021
10.42
10.89
10.42
10.69
445,262
+0.31(+2.98%)
Jun 04, 2021
10.35
10.52
10.29
10.38
203,099
+0.03(+0.26%)
Jun 03, 2021
10.49
10.60
10.28
10.35
344,077
-0.17(-1.64%)
Jun 02, 2021
10.47
10.68
10.32
10.52
502,764
+0.22(+2.12%)
Jun 01, 2021
9.868
10.37
9.841
10.31
864,182
+0.51(+5.21%)
May 28, 2021
9.959
10.03
9.713
9.795
439,038
-0.06(-0.65%)
May 27, 2021
9.914
10.05
9.759
9.859
2,730,858
+0.04(+0.37%)
May 26, 2021
9.413
9.896
9.294
9.823
573,198
+0.42(+4.46%)
May 25, 2021
9.613
9.804
9.385
9.404
590,095
-0.07(-0.77%)
May 24, 2021
9.376
9.522
9.253
9.477
506,862
+0.15(+1.56%)
May 21, 2021
9.486
9.549
9.303
9.331
320,286
-0.08(-0.87%)
May 20, 2021
9.631
9.631
9.203
9.413
483,172
-0.26(-2.73%)
May 19, 2021
9.978
9.978
9.399
9.677
511,613
-0.44(-4.32%)
May 18, 2021
10.10
10.38
10.00
10.11
683,168
+0.10(+1.00%)
May 17, 2021
9.950
10.03
9.695
10.01
321,584
-0.05(-0.54%)
May 14, 2021
9.604
10.18
9.592
10.07
492,749
+0.55(+5.74%)
May 13, 2021
9.422
9.832
9.249
9.522
335,099
+0.10(+1.06%)
May 12, 2021
9.896
10.03
9.376
9.422
589,106
-0.51(-5.14%)
May 11, 2021
9.695
10.02
9.504
9.932
386,620
-0.01(-0.09%)
May 10, 2021
10.72
10.72
9.932
9.941
466,921
-0.66(-6.19%)
May 07, 2021
10.06
10.60
10.03
10.60
398,914
+0.43(+4.21%)
May 06, 2021
10.54
10.75
9.905
10.17
324,484
-0.35(-3.29%)
May 05, 2021
10.42
10.79
10.30
10.52
314,574
+0.22(+2.12%)
May 04, 2021
10.75
10.84
9.996
10.30
682,294
-0.54(-4.96%)
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.