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
Loma Negra Comp Indu Argentina Sociedad ADR
(NY:
LOMA
)
6.960
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 11, 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
4.706
4.745
4.405
4.445
197,409
-0.21(-4.58%)
Apr 28, 2022
4.548
4.666
4.437
4.658
147,919
+0.17(+3.88%)
Apr 27, 2022
4.374
4.500
4.366
4.484
130,827
+0.08(+1.80%)
Apr 26, 2022
4.587
4.587
4.382
4.405
165,376
-0.20(-4.30%)
Apr 25, 2022
4.516
4.627
4.342
4.603
352,659
+0.05(+1.04%)
Apr 22, 2022
4.611
4.674
4.524
4.556
206,855
-0.03(-0.63%)
Apr 21, 2022
4.792
4.807
4.547
4.584
155,635
-0.20(-4.19%)
Apr 20, 2022
4.948
4.948
4.703
4.785
264,333
-0.09(-1.83%)
Apr 19, 2022
4.755
4.874
4.755
4.874
103,075
+0.11(+2.34%)
Apr 18, 2022
4.829
4.889
4.718
4.762
151,300
-0.06(-1.23%)
Apr 14, 2022
4.614
4.889
4.614
4.822
365,920
+0.19(+4.00%)
Apr 13, 2022
4.414
4.644
4.414
4.636
271,597
+0.21(+4.69%)
Apr 12, 2022
4.481
4.495
4.399
4.429
114,342
-0.04(-1.00%)
Apr 11, 2022
4.532
4.592
4.414
4.473
187,677
-0.06(-1.31%)
Apr 08, 2022
4.451
4.599
4.447
4.532
187,611
+0.04(+0.99%)
Apr 07, 2022
4.414
4.488
4.325
4.488
256,951
+0.07(+1.68%)
Apr 06, 2022
4.354
4.481
4.317
4.414
397,726
-0.04(-0.83%)
Apr 05, 2022
4.495
4.536
4.384
4.451
423,119
-0.04(-0.83%)
Apr 04, 2022
4.362
4.510
4.344
4.488
421,318
+0.15(+3.42%)
Apr 01, 2022
4.243
4.347
4.243
4.340
599,145
+0.10(+2.27%)
Mar 31, 2022
4.243
4.280
4.243
4.243
149,278
-0.02(-0.52%)
Mar 30, 2022
4.332
4.377
4.258
4.265
124,835
-0.07(-1.54%)
Mar 29, 2022
4.280
4.340
4.280
4.332
195,778
+0.07(+1.57%)
Mar 28, 2022
4.191
4.280
4.191
4.265
182,148
+0.04(+0.88%)
Mar 25, 2022
4.302
4.302
4.213
4.228
151,708
-0.04(-1.04%)
Mar 24, 2022
4.176
4.362
4.151
4.273
251,214
+0.09(+2.13%)
Mar 23, 2022
4.213
4.283
4.169
4.184
341,558
-0.08(-1.91%)
Mar 22, 2022
4.340
4.372
4.258
4.265
137,706
-0.04(-1.03%)
Mar 21, 2022
4.332
4.399
4.303
4.310
118,730
-0.04(-0.85%)
Mar 18, 2022
4.280
4.392
4.280
4.347
270,908
+0.04(+1.03%)
Mar 17, 2022
4.243
4.306
4.184
4.302
224,415
+0.01(+0.35%)
Mar 16, 2022
4.147
4.288
4.147
4.288
368,101
+0.15(+3.58%)
Mar 15, 2022
4.117
4.150
4.073
4.139
124,692
+0.03(+0.72%)
Mar 14, 2022
4.265
4.265
4.043
4.110
299,259
-0.14(-3.32%)
Mar 11, 2022
4.302
4.332
4.213
4.251
284,566
-0.04(-0.87%)
Mar 10, 2022
4.147
4.295
4.102
4.288
335,385
+0.13(+3.03%)
Mar 09, 2022
3.932
4.213
3.932
4.162
557,790
+0.25(+6.45%)
Mar 08, 2022
3.924
4.006
3.872
3.909
554,675
+0.01(+0.38%)
Mar 07, 2022
3.976
4.006
3.820
3.894
578,448
-0.07(-1.87%)
Mar 04, 2022
4.043
4.047
3.857
3.969
647,951
-0.08(-2.01%)
Mar 03, 2022
4.213
4.288
3.946
4.050
720,654
-0.13(-3.02%)
Mar 02, 2022
3.998
4.265
3.998
4.176
816,919
+0.15(+3.68%)
Mar 01, 2022
4.199
4.228
4.028
4.028
278,299
-0.18(-4.23%)
Feb 28, 2022
4.310
4.362
4.154
4.206
386,222
-0.17(-3.90%)
Feb 25, 2022
4.473
4.547
4.362
4.377
426,201
-0.08(-1.83%)
Feb 24, 2022
4.599
4.659
4.336
4.458
460,594
-0.22(-4.75%)
Feb 23, 2022
4.814
4.851
4.659
4.681
469,208
-0.05(-1.10%)
Feb 22, 2022
4.710
4.854
4.688
4.733
1,039,962
+0.02(+0.47%)
Feb 18, 2022
4.710
0
-0.08(-1.70%)
Feb 17, 2022
4.807
4.859
4.755
4.792
480,717
-0.01(-0.31%)
Feb 16, 2022
4.866
5.000
4.792
4.807
678,138
-0.01(-0.31%)
Feb 15, 2022
4.710
4.859
4.607
4.822
1,635,205
+0.13(+2.69%)
Feb 14, 2022
4.670
4.777
4.638
4.696
99,452
+0.00(+0.00%)
Feb 11, 2022
4.525
4.785
4.525
4.696
190,441
+0.16(+3.43%)
Feb 10, 2022
4.570
4.713
4.540
4.540
375,111
-0.07(-1.45%)
Feb 09, 2022
4.570
4.629
4.555
4.607
64,926
+0.07(+1.64%)
Feb 08, 2022
4.481
4.555
4.436
4.532
107,024
+0.04(+0.99%)
Feb 07, 2022
4.488
4.499
4.385
4.488
98,429
-0.01(-0.33%)
Feb 04, 2022
4.495
4.503
4.407
4.503
86,178
+0.01(+0.17%)
Feb 03, 2022
4.525
4.488
4.495
66,425
-0.09(-1.94%)
Feb 02, 2022
4.673
4.673
4.577
4.584
161,082
-0.05(-1.12%)
Feb 01, 2022
4.481
4.659
4.481
4.636
92,217
+0.06(+1.30%)
Jan 31, 2022
4.451
4.614
4.577
118,726
+0.11(+2.49%)
Jan 28, 2022
4.302
4.466
4.221
4.466
244,158
+0.33(+8.08%)
Jan 27, 2022
4.191
4.221
4.104
4.132
142,473
-0.04(-0.89%)
Jan 26, 2022
4.251
4.340
4.169
4.169
228,116
-0.06(-1.40%)
Jan 25, 2022
4.206
4.325
4.081
4.228
202,162
-0.04(-0.87%)
Jan 24, 2022
4.236
4.265
4.007
4.265
186,966
+0.01(+0.17%)
Jan 21, 2022
4.362
4.451
4.228
4.258
346,105
-0.12(-2.71%)
Jan 20, 2022
4.510
4.555
4.347
4.377
447,883
-0.10(-2.32%)
Jan 19, 2022
4.525
4.599
4.429
4.481
341,159
-0.07(-1.63%)
Jan 18, 2022
4.644
4.673
4.555
4.555
139,091
-0.10(-2.23%)
Jan 14, 2022
4.659
0
-0.04(-0.79%)
Jan 13, 2022
4.703
4.785
4.673
4.696
139,316
-0.04(-0.94%)
Jan 12, 2022
4.673
4.755
4.637
4.740
87,736
+0.07(+1.43%)
Jan 11, 2022
4.681
4.748
4.625
4.673
237,954
+0.00(+0.00%)
Jan 10, 2022
4.792
4.792
4.644
4.673
184,956
-0.12(-2.48%)
Jan 07, 2022
4.696
4.807
4.696
4.792
88,357
+0.05(+1.10%)
Jan 06, 2022
4.777
4.803
4.636
4.740
79,748
-0.04(-0.78%)
Jan 05, 2022
4.837
4.894
4.770
4.777
93,468
-0.02(-0.46%)
Jan 04, 2022
4.940
4.978
4.792
4.800
219,543
-0.13(-2.56%)
Jan 03, 2022
4.948
5.007
4.866
4.926
188,095
-0.02(-0.45%)
Dec 31, 2021
4.911
4.982
4.911
4.948
115,992
+0.03(+0.60%)
Dec 30, 2021
4.866
5.029
4.866
4.918
211,243
+0.05(+1.07%)
Dec 29, 2021
4.903
4.903
4.822
4.866
146,218
-0.04(-0.76%)
Dec 28, 2021
4.837
4.985
4.837
4.903
176,029
+0.01(+0.30%)
Dec 27, 2021
4.748
4.896
4.718
4.889
520,010
+0.12(+2.49%)
Dec 23, 2021
4.599
4.822
4.599
4.770
171,479
+0.15(+3.21%)
Dec 22, 2021
4.547
4.636
4.540
4.621
90,422
+0.07(+1.47%)
Dec 21, 2021
4.406
4.570
4.406
4.555
104,006
+0.13(+2.85%)
Dec 20, 2021
4.421
4.443
4.392
4.429
194,414
-0.05(-1.16%)
Dec 17, 2021
4.466
4.577
4.414
4.481
133,285
+0.01(+0.17%)
Dec 16, 2021
4.443
4.532
4.436
4.473
92,083
+0.04(+1.01%)
Dec 15, 2021
4.429
4.532
4.302
4.429
152,703
-0.01(-0.33%)
Dec 14, 2021
4.503
4.588
4.414
4.443
110,854
-0.07(-1.48%)
Dec 13, 2021
4.525
4.568
4.429
4.510
221,449
-0.04(-0.82%)
Dec 10, 2021
4.547
4.599
4.525
4.547
108,300
-0.02(-0.49%)
Dec 09, 2021
4.503
4.599
4.503
4.570
560,966
+0.02(+0.49%)
Dec 08, 2021
4.659
4.707
4.547
4.547
237,826
-0.16(-3.31%)
Dec 07, 2021
4.710
4.755
4.659
4.703
359,621
+0.08(+1.77%)
Dec 06, 2021
4.570
4.636
4.458
4.621
278,015
+0.10(+2.13%)
Dec 03, 2021
4.607
4.703
4.503
4.525
397,312
-0.08(-1.77%)
Dec 02, 2021
4.577
4.673
4.540
4.607
321,568
+0.07(+1.64%)
Dec 01, 2021
4.599
4.629
4.466
4.532
653,916
+0.02(+0.49%)
Nov 30, 2021
4.302
4.518
4.228
4.510
2,641,377
+0.16(+3.75%)
Nov 29, 2021
4.525
4.555
4.340
4.347
340,691
-0.10(-2.17%)
Nov 26, 2021
4.377
4.488
4.310
4.443
513,186
-0.02(-0.50%)
Nov 24, 2021
4.510
4.599
4.451
4.466
343,310
-0.07(-1.63%)
Nov 23, 2021
4.466
4.592
4.458
4.540
613,937
+0.08(+1.83%)
Nov 22, 2021
4.725
4.748
4.443
4.458
778,173
-0.29(-6.09%)
Nov 19, 2021
5.000
5.089
4.740
4.748
671,178
-0.31(-6.16%)
Nov 18, 2021
4.940
5.096
5.052
5.059
667,936
+0.12(+2.40%)
Nov 17, 2021
4.844
4.978
4.837
4.940
653,656
+0.04(+0.76%)
Nov 16, 2021
4.992
5.029
4.822
4.903
490,671
-0.13(-2.51%)
Nov 15, 2021
5.059
5.096
4.777
5.029
919,405
-0.01(-0.15%)
Nov 12, 2021
5.415
5.519
4.985
5.037
1,587,688
-0.36(-6.73%)
Nov 11, 2021
5.423
5.512
5.337
5.400
747,018
+0.02(+0.41%)
Nov 10, 2021
5.348
5.378
1,158,373
+0.04(+0.69%)
Nov 09, 2021
5.267
5.378
5.267
5.341
1,154,544
+0.07(+1.41%)
Nov 08, 2021
5.400
5.441
5.259
5.267
1,437,497
+0.01(+0.28%)
Nov 05, 2021
5.111
5.267
5.052
5.252
2,109,692
+0.17(+3.36%)
Nov 04, 2021
5.215
5.215
5.029
5.081
212,533
-0.14(-2.70%)
Nov 03, 2021
5.163
5.252
5.118
5.222
200,066
+0.11(+2.18%)
Nov 02, 2021
5.029
5.133
4.992
5.111
204,866
+0.07(+1.32%)
Nov 01, 2021
5.015
5.089
4.978
5.044
2,527,899
+0.01(+0.30%)
Oct 29, 2021
5.044
5.067
4.948
5.029
397,354
-0.03(-0.59%)
Oct 28, 2021
5.015
5.118
4.970
5.059
145,812
+0.04(+0.74%)
Oct 27, 2021
5.163
5.222
5.015
5.022
565,000
-0.18(-3.42%)
Oct 26, 2021
5.267
5.185
5.200
160,758
-0.03(-0.57%)
Oct 25, 2021
5.118
5.259
5.118
5.230
335,222
+0.13(+2.47%)
Oct 22, 2021
5.156
5.207
5.044
5.104
873,760
-0.03(-0.58%)
Oct 21, 2021
5.341
5.363
5.118
5.133
334,198
-0.21(-3.89%)
Oct 20, 2021
5.334
5.356
5.252
5.341
467,665
+0.04(+0.84%)
Oct 19, 2021
5.356
5.356
5.211
5.297
232,844
-0.01(-0.28%)
Oct 18, 2021
5.356
5.445
5.289
5.311
263,767
-0.03(-0.56%)
Oct 15, 2021
5.319
5.363
5.267
5.341
209,843
+0.08(+1.55%)
Oct 14, 2021
5.222
5.289
5.178
5.259
312,022
+0.10(+2.01%)
Oct 13, 2021
5.193
5.193
5.096
5.156
186,801
+0.08(+1.61%)
Oct 12, 2021
5.081
5.104
5.044
5.074
93,564
+0.01(+0.29%)
Oct 11, 2021
5.044
5.185
5.037
5.059
130,249
+0.01(+0.29%)
Oct 08, 2021
5.052
5.104
5.022
5.044
131,966
-0.01(-0.15%)
Oct 07, 2021
5.059
5.141
5.052
5.052
107,043
-0.01(-0.15%)
Oct 06, 2021
5.037
5.081
4.940
5.059
178,662
-0.03(-0.58%)
Oct 05, 2021
5.185
5.185
5.067
5.089
209,126
-0.07(-1.44%)
Oct 04, 2021
5.267
5.267
5.126
5.163
117,422
-0.08(-1.56%)
Oct 01, 2021
5.289
5.289
5.207
5.245
188,513
-0.04(-0.84%)
Sep 30, 2021
5.252
5.311
5.189
5.289
275,883
+0.08(+1.57%)
Sep 29, 2021
5.185
5.274
5.118
5.207
208,177
+0.04(+0.72%)
Sep 28, 2021
5.170
5.222
5.081
5.170
520,390
-0.06(-1.13%)
Sep 27, 2021
5.111
5.239
5.104
5.230
144,037
+0.11(+2.17%)
Sep 24, 2021
5.207
5.222
5.096
5.118
277,087
-0.11(-2.13%)
Sep 23, 2021
5.274
5.304
5.207
5.230
146,544
-0.03(-0.56%)
Sep 22, 2021
5.378
5.467
5.245
5.259
117,720
-0.08(-1.53%)
Sep 21, 2021
5.274
5.394
5.185
5.341
907,815
+0.08(+1.55%)
Sep 20, 2021
5.304
5.304
5.178
5.259
357,280
-0.13(-2.48%)
Sep 17, 2021
5.556
5.556
5.367
5.393
228,088
+0.02(+0.41%)
Sep 16, 2021
5.304
5.408
5.222
5.371
245,392
+0.04(+0.84%)
Sep 15, 2021
5.297
5.371
5.237
5.326
187,823
-0.01(-0.28%)
Sep 14, 2021
5.378
5.397
5.245
5.341
252,154
-0.05(-0.96%)
Sep 13, 2021
5.779
5.934
5.386
5.393
603,473
+0.07(+1.39%)
Sep 10, 2021
5.371
5.400
5.222
5.319
345,694
+0.01(+0.14%)
Sep 09, 2021
5.512
5.586
5.259
5.311
184,085
-0.21(-3.76%)
Sep 08, 2021
5.682
5.771
5.489
5.519
381,385
-0.19(-3.38%)
Sep 07, 2021
5.660
5.771
5.634
5.712
284,210
+0.10(+1.72%)
Sep 03, 2021
5.705
5.719
5.601
5.615
139,285
-0.07(-1.17%)
Sep 02, 2021
5.779
5.786
5.649
5.682
182,715
-0.04(-0.65%)
Sep 01, 2021
5.831
5.897
5.690
5.719
219,584
-0.10(-1.66%)
Aug 31, 2021
5.890
5.949
5.764
5.816
440,581
-0.06(-1.01%)
Aug 30, 2021
5.719
5.883
5.630
5.875
828,539
+0.16(+2.86%)
Aug 27, 2021
5.578
5.779
5.578
5.712
279,384
+0.15(+2.67%)
Aug 26, 2021
5.712
5.763
5.549
5.564
316,153
-0.15(-2.60%)
Aug 25, 2021
5.764
5.845
5.705
5.712
409,160
-0.07(-1.28%)
Aug 24, 2021
5.564
5.801
5.564
5.786
613,754
+0.25(+4.56%)
Aug 23, 2021
5.408
5.615
5.401
5.534
157,714
+0.11(+2.05%)
Aug 20, 2021
5.341
5.489
5.252
5.423
159,206
+0.04(+0.83%)
Aug 19, 2021
5.526
5.534
5.259
5.378
350,977
-0.18(-3.20%)
Aug 18, 2021
5.690
5.690
5.549
5.556
383,477
-0.16(-2.73%)
Aug 17, 2021
5.645
5.764
5.578
5.712
299,553
-0.05(-0.90%)
Aug 16, 2021
5.927
5.934
5.734
5.764
260,812
-0.16(-2.75%)
Aug 13, 2021
6.016
6.016
5.853
5.927
125,928
-0.06(-0.99%)
Aug 12, 2021
5.934
6.009
5.771
5.986
235,858
+0.01(+0.25%)
Aug 11, 2021
5.927
6.031
5.823
5.972
219,495
+0.11(+1.90%)
Aug 10, 2021
5.742
5.949
5.697
5.860
670,500
+0.16(+2.73%)
Aug 09, 2021
5.845
5.875
5.705
5.705
146,192
-0.15(-2.53%)
Aug 06, 2021
5.890
5.927
5.727
5.853
151,710
+0.01(+0.25%)
Aug 05, 2021
5.675
5.883
5.675
5.838
189,644
+0.16(+2.88%)
Aug 04, 2021
5.749
5.920
5.608
5.675
359,068
-0.07(-1.16%)
Aug 03, 2021
5.749
5.771
5.667
5.742
171,354
+0.01(+0.13%)
Aug 02, 2021
5.845
5.908
5.710
5.734
199,804
-0.11(-1.90%)
Jul 30, 2021
5.994
6.046
5.801
5.845
198,993
-0.19(-3.07%)
Jul 29, 2021
5.964
6.127
5.942
6.031
647,020
+0.10(+1.75%)
Jul 28, 2021
5.868
5.934
5.823
5.927
144,965
+0.10(+1.78%)
Jul 27, 2021
5.771
5.853
5.712
5.823
142,960
-0.04(-0.63%)
Jul 26, 2021
5.779
5.897
5.742
5.860
277,699
+0.17(+3.00%)
Jul 23, 2021
5.719
5.816
5.675
5.690
206,279
+0.02(+0.39%)
Jul 22, 2021
5.660
5.749
5.580
5.667
140,125
+0.01(+0.13%)
Jul 21, 2021
5.489
5.690
5.489
5.660
132,069
+0.17(+3.11%)
Jul 20, 2021
5.415
5.541
5.326
5.489
196,407
+0.10(+1.79%)
Jul 19, 2021
5.348
5.445
5.222
5.393
293,543
-0.15(-2.68%)
Jul 16, 2021
5.690
5.727
5.504
5.541
218,842
-0.09(-1.58%)
Jul 15, 2021
5.556
5.727
5.512
5.630
515,220
+0.13(+2.29%)
Jul 14, 2021
5.341
5.564
5.341
5.504
569,819
+0.22(+4.07%)
Jul 13, 2021
5.415
5.415
5.282
5.289
132,186
-0.13(-2.33%)
Jul 12, 2021
5.178
5.415
5.156
5.415
204,903
+0.24(+4.73%)
Jul 09, 2021
5.081
5.207
5.081
5.170
96,015
+0.09(+1.75%)
Jul 08, 2021
5.044
5.099
4.874
5.081
280,572
-0.03(-0.58%)
Jul 07, 2021
5.067
5.126
4.970
5.111
87,368
+0.04(+0.88%)
Jul 06, 2021
5.022
5.111
4.948
5.067
210,143
+0.13(+2.71%)
Jul 02, 2021
4.926
4.955
4.866
4.933
92,584
+0.02(+0.45%)
Jul 01, 2021
5.059
5.096
4.856
4.911
264,678
-0.14(-2.79%)
Jun 30, 2021
5.044
5.104
5.037
5.052
155,301
+0.01(+0.15%)
Jun 29, 2021
5.104
5.133
5.044
5.044
153,945
-0.07(-1.31%)
Jun 28, 2021
5.193
5.193
5.048
5.111
120,996
-0.04(-0.86%)
Jun 25, 2021
5.274
5.274
4.992
5.156
387,652
-0.18(-3.34%)
Jun 24, 2021
5.237
5.341
5.237
5.334
142,974
+0.13(+2.57%)
Jun 23, 2021
5.163
5.267
5.126
5.200
193,931
+0.08(+1.59%)
Jun 22, 2021
5.007
5.133
4.903
5.118
212,444
+0.12(+2.37%)
Jun 21, 2021
5.059
5.074
4.978
5.000
152,837
-0.06(-1.17%)
Jun 18, 2021
5.089
5.141
4.985
5.059
220,496
-0.09(-1.73%)
Jun 17, 2021
5.267
5.341
5.104
5.148
197,515
-0.13(-2.53%)
Jun 16, 2021
5.274
5.334
5.245
5.282
237,595
-0.02(-0.42%)
Jun 15, 2021
5.237
5.319
5.118
5.304
397,758
+0.08(+1.56%)
Jun 14, 2021
5.289
5.334
5.178
5.222
188,595
-0.04(-0.85%)
Jun 11, 2021
5.430
5.430
5.230
5.267
83,468
-0.13(-2.34%)
Jun 10, 2021
5.274
5.489
5.252
5.393
256,168
+0.07(+1.25%)
Jun 09, 2021
5.267
5.369
5.156
5.326
237,580
+0.10(+1.99%)
Jun 08, 2021
5.311
5.319
5.137
5.222
306,657
-0.10(-1.81%)
Jun 07, 2021
5.267
5.489
5.245
5.319
719,583
+0.13(+2.43%)
Jun 04, 2021
5.126
5.193
5.044
5.193
294,908
+0.11(+2.19%)
Jun 03, 2021
5.215
5.267
5.015
5.081
464,378
-0.11(-2.14%)
Jun 02, 2021
5.193
5.252
5.118
5.193
391,783
+0.04(+0.86%)
Jun 01, 2021
4.948
5.156
4.948
5.148
388,983
+0.22(+4.36%)
May 28, 2021
4.800
4.963
4.710
4.933
272,980
+0.19(+4.07%)
May 27, 2021
4.896
4.896
4.733
4.740
232,926
-0.10(-1.99%)
May 26, 2021
4.614
4.837
4.614
4.837
199,025
+0.27(+5.84%)
May 25, 2021
4.785
4.851
4.570
4.570
203,076
-0.24(-5.08%)
May 24, 2021
4.881
4.918
4.755
4.814
58,434
-0.04(-0.76%)
May 21, 2021
4.970
5.059
4.800
4.851
160,035
-0.08(-1.65%)
May 20, 2021
4.807
4.948
4.718
4.933
313,257
+0.08(+1.68%)
May 19, 2021
4.710
4.866
4.652
4.851
299,148
+0.05(+1.08%)
May 18, 2021
4.911
4.918
4.785
4.800
401,917
-0.09(-1.82%)
May 17, 2021
4.636
4.896
4.570
4.889
442,457
+0.29(+6.29%)
May 14, 2021
4.466
4.770
4.436
4.599
329,013
+0.21(+4.73%)
May 13, 2021
4.392
4.466
4.280
4.392
177,493
+0.01(+0.17%)
May 12, 2021
4.384
4.414
4.302
4.384
212,941
+0.00(+0.00%)
May 11, 2021
4.332
4.421
4.288
4.384
195,875
+0.04(+1.03%)
May 10, 2021
4.406
4.473
4.310
4.340
204,920
-0.04(-1.02%)
May 07, 2021
4.295
4.414
4.288
4.384
156,056
+0.10(+2.25%)
May 06, 2021
4.473
4.473
4.265
4.288
230,346
-0.01(-0.34%)
May 05, 2021
4.310
4.399
4.295
4.302
128,088
-0.01(-0.34%)
May 04, 2021
4.340
4.340
4.273
4.317
174,997
+0.00(+0.00%)
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.