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
Franklin Universal Trust
(NY:
FT
)
6.820
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 30, 2024
6.579
6.579
6.480
6.510
102,257
-0.02(-0.30%)
Apr 29, 2024
6.539
6.559
6.490
6.529
69,266
+0.00(+0.00%)
Apr 26, 2024
6.549
6.559
6.520
6.529
33,574
+0.02(+0.31%)
Apr 25, 2024
6.490
6.529
6.490
6.510
16,124
-0.02(-0.37%)
Apr 24, 2024
6.500
6.534
6.480
6.534
24,217
+0.02(+0.30%)
Apr 23, 2024
6.480
6.539
6.480
6.515
33,877
+0.05(+0.85%)
Apr 22, 2024
6.450
6.490
6.450
6.460
68,184
+0.03(+0.46%)
Apr 19, 2024
6.430
6.460
6.419
6.430
40,569
+0.02(+0.31%)
Apr 18, 2024
6.420
6.430
6.374
6.410
31,737
+0.01(+0.16%)
Apr 17, 2024
6.331
6.420
6.331
6.400
45,847
+0.07(+1.11%)
Apr 16, 2024
6.341
6.360
6.301
6.330
42,022
+0.01(+0.18%)
Apr 15, 2024
6.397
6.447
6.318
6.318
31,368
-0.10(-1.54%)
Apr 12, 2024
6.476
6.477
6.397
6.417
60,811
-0.10(-1.52%)
Apr 11, 2024
6.496
6.516
6.466
6.516
35,202
+0.03(+0.52%)
Apr 10, 2024
6.535
6.535
6.461
6.482
56,692
-0.11(-1.65%)
Apr 09, 2024
6.565
6.595
6.560
6.591
13,512
+0.05(+0.69%)
Apr 08, 2024
6.545
6.545
6.526
6.545
35,835
+0.00(+0.00%)
Apr 05, 2024
6.506
6.575
6.506
6.545
38,524
+0.03(+0.45%)
Apr 04, 2024
6.545
6.605
6.505
6.516
70,442
-0.06(-0.90%)
Apr 03, 2024
6.555
6.605
6.535
6.575
48,864
+0.03(+0.45%)
Apr 02, 2024
6.565
6.585
6.506
6.545
44,225
-0.03(-0.53%)
Apr 01, 2024
6.555
6.604
6.506
6.580
118,009
+0.02(+0.38%)
Mar 28, 2024
6.526
6.565
6.516
6.555
79,829
+0.04(+0.61%)
Mar 27, 2024
6.427
6.516
6.427
6.516
68,673
+0.08(+1.23%)
Mar 26, 2024
6.447
6.457
6.417
6.437
74,651
+0.02(+0.31%)
Mar 25, 2024
6.417
6.437
6.402
6.417
73,926
+0.01(+0.18%)
Mar 22, 2024
6.417
6.417
6.397
6.406
34,429
+0.02(+0.29%)
Mar 21, 2024
6.476
6.476
6.377
6.387
230,919
-0.05(-0.77%)
Mar 20, 2024
6.427
6.466
6.417
6.437
80,335
+0.02(+0.31%)
Mar 19, 2024
6.407
6.437
6.407
6.417
56,265
+0.03(+0.46%)
Mar 18, 2024
6.368
6.417
6.368
6.387
74,362
-0.04(-0.61%)
Mar 15, 2024
6.427
6.437
6.402
6.427
30,579
+0.01(+0.15%)
Mar 14, 2024
6.496
6.496
6.368
6.417
71,965
-0.07(-1.07%)
Mar 13, 2024
6.447
6.514
6.447
6.486
58,423
-0.01(-0.14%)
Mar 12, 2024
6.516
6.516
6.466
6.495
71,563
-0.02(-0.32%)
Mar 11, 2024
6.496
6.516
6.486
6.516
27,031
+0.04(+0.61%)
Mar 08, 2024
6.437
6.506
6.407
6.476
104,854
+0.07(+1.08%)
Mar 07, 2024
6.417
6.437
6.387
6.407
121,826
-0.01(-0.16%)
Mar 06, 2024
6.387
6.456
6.387
6.417
41,195
+0.05(+0.78%)
Mar 05, 2024
6.447
6.464
6.358
6.368
68,738
-0.03(-0.46%)
Mar 04, 2024
6.358
6.422
6.358
6.397
106,639
-0.01(-0.15%)
Mar 01, 2024
6.407
6.417
6.368
6.407
63,670
+0.01(+0.15%)
Feb 29, 2024
6.417
6.427
6.368
6.397
43,010
+0.03(+0.47%)
Feb 28, 2024
6.318
6.387
6.318
6.368
57,401
+0.02(+0.31%)
Feb 27, 2024
6.338
6.397
6.338
6.348
66,584
+0.01(+0.16%)
Feb 26, 2024
6.427
6.427
6.318
6.338
67,034
-0.07(-1.08%)
Feb 23, 2024
6.407
6.447
6.387
6.407
54,692
+0.02(+0.35%)
Feb 22, 2024
6.437
6.437
6.358
6.385
69,663
-0.00(-0.04%)
Feb 21, 2024
6.348
6.427
6.348
6.387
35,127
+0.02(+0.31%)
Feb 20, 2024
6.397
6.417
6.358
6.368
43,228
-0.02(-0.31%)
Feb 16, 2024
6.417
6.417
6.338
6.387
71,278
-0.02(-0.27%)
Feb 15, 2024
6.405
6.463
6.336
6.405
87,553
+0.03(+0.46%)
Feb 14, 2024
6.375
6.414
6.375
6.375
37,090
-0.01(-0.15%)
Feb 13, 2024
6.375
6.434
6.339
6.385
118,860
-0.06(-0.91%)
Feb 12, 2024
6.395
6.503
6.395
6.444
129,787
+0.03(+0.46%)
Feb 09, 2024
6.375
6.424
6.375
6.414
39,629
+0.05(+0.77%)
Feb 08, 2024
6.375
6.424
6.365
6.365
20,689
-0.03(-0.46%)
Feb 07, 2024
6.365
6.405
6.365
6.395
29,747
+0.02(+0.31%)
Feb 06, 2024
6.346
6.405
6.346
6.375
39,993
+0.01(+0.15%)
Feb 05, 2024
6.385
6.385
6.356
6.365
25,558
-0.03(-0.46%)
Feb 02, 2024
6.454
6.473
6.395
6.395
59,119
-0.10(-1.51%)
Feb 01, 2024
6.414
6.522
6.414
6.493
65,773
+0.08(+1.22%)
Jan 31, 2024
6.463
6.463
6.395
6.414
47,471
-0.02(-0.30%)
Jan 30, 2024
6.414
6.434
6.395
6.434
48,156
+0.02(+0.31%)
Jan 29, 2024
6.375
6.424
6.351
6.414
49,489
+0.07(+1.08%)
Jan 26, 2024
6.346
6.395
6.336
6.346
56,769
+0.01(+0.15%)
Jan 25, 2024
6.336
6.356
6.326
6.336
94,622
+0.01(+0.16%)
Jan 24, 2024
6.365
6.365
6.316
6.326
54,440
+0.00(+0.00%)
Jan 23, 2024
6.316
6.336
6.291
6.326
118,035
-0.01(-0.15%)
Jan 22, 2024
6.316
6.356
6.297
6.336
84,668
+0.05(+0.78%)
Jan 19, 2024
6.297
6.316
6.277
6.287
46,592
-0.04(-0.62%)
Jan 18, 2024
6.346
6.365
6.267
6.326
92,761
-0.02(-0.27%)
Jan 17, 2024
6.412
6.441
6.304
6.343
57,803
-0.06(-0.91%)
Jan 16, 2024
6.480
6.489
6.402
6.402
51,967
-0.07(-1.05%)
Jan 12, 2024
6.421
6.489
6.421
6.470
49,608
+0.03(+0.45%)
Jan 11, 2024
6.499
6.508
6.421
6.441
99,012
-0.09(-1.34%)
Jan 10, 2024
6.519
6.538
6.509
6.528
35,475
+0.03(+0.45%)
Jan 09, 2024
6.489
6.524
6.489
6.499
31,063
-0.00(-0.07%)
Jan 08, 2024
6.480
6.509
6.480
6.504
19,371
+0.05(+0.83%)
Jan 05, 2024
6.460
6.489
6.431
6.451
60,103
-0.03(-0.45%)
Jan 04, 2024
6.480
6.519
6.431
6.480
94,404
-0.03(-0.45%)
Jan 03, 2024
6.480
6.519
6.480
6.509
41,506
-0.02(-0.27%)
Jan 02, 2024
6.509
6.548
6.480
6.527
43,057
+0.05(+0.72%)
Dec 29, 2023
6.499
6.516
6.480
6.480
42,718
+0.00(+0.00%)
Dec 28, 2023
6.480
6.511
6.441
6.480
63,531
+0.00(+0.03%)
Dec 27, 2023
6.480
6.517
6.441
6.478
52,688
-0.00(-0.03%)
Dec 26, 2023
6.470
6.499
6.460
6.480
36,942
+0.02(+0.26%)
Dec 22, 2023
6.412
6.519
6.412
6.463
57,371
+0.07(+1.11%)
Dec 21, 2023
6.392
6.421
6.358
6.392
68,257
+0.00(+0.00%)
Dec 20, 2023
6.460
6.477
6.373
6.392
59,966
-0.05(-0.76%)
Dec 19, 2023
6.460
6.489
6.441
6.441
51,674
+0.00(+0.00%)
Dec 18, 2023
6.441
6.490
6.441
6.441
37,900
-0.01(-0.15%)
Dec 15, 2023
6.519
6.528
6.441
6.451
66,749
-0.08(-1.29%)
Dec 14, 2023
6.526
6.564
6.526
6.535
67,668
+0.07(+1.03%)
Dec 13, 2023
6.400
6.504
6.371
6.468
82,282
+0.04(+0.62%)
Dec 12, 2023
6.391
6.428
6.368
6.428
46,947
+0.03(+0.52%)
Dec 11, 2023
6.381
6.401
6.294
6.395
75,073
-0.01(-0.23%)
Dec 08, 2023
6.381
6.420
6.352
6.410
50,968
+0.05(+0.76%)
Dec 07, 2023
6.371
6.391
6.361
6.362
27,457
-0.01(-0.15%)
Dec 06, 2023
6.352
6.400
6.352
6.371
29,323
+0.02(+0.30%)
Dec 05, 2023
6.361
6.374
6.342
6.352
25,121
-0.02(-0.30%)
Dec 04, 2023
6.342
6.429
6.342
6.371
38,015
-0.02(-0.30%)
Dec 01, 2023
6.294
6.429
6.284
6.391
37,925
+0.10(+1.54%)
Nov 30, 2023
6.303
6.313
6.265
6.294
77,246
+0.04(+0.62%)
Nov 29, 2023
6.226
6.352
6.226
6.255
84,214
-0.03(-0.46%)
Nov 28, 2023
6.255
6.355
6.255
6.284
43,745
+0.01(+0.15%)
Nov 27, 2023
6.284
6.284
6.259
6.274
22,071
-0.00(-0.00%)
Nov 24, 2023
6.274
6.274
6.236
6.274
16,344
+0.01(+0.16%)
Nov 22, 2023
6.236
6.284
6.216
6.265
27,048
+0.02(+0.31%)
Nov 21, 2023
6.197
6.265
6.197
6.245
61,216
+0.03(+0.47%)
Nov 20, 2023
6.226
6.245
6.216
6.216
18,547
-0.02(-0.31%)
Nov 17, 2023
6.313
6.313
6.226
6.236
53,039
-0.05(-0.77%)
Nov 16, 2023
6.236
6.284
6.230
6.284
13,645
+0.07(+1.13%)
Nov 15, 2023
6.272
6.367
6.204
6.214
47,271
-0.06(-1.00%)
Nov 14, 2023
6.156
6.310
6.156
6.276
49,994
+0.17(+2.76%)
Nov 13, 2023
6.079
6.156
6.079
6.108
33,898
-0.02(-0.31%)
Nov 10, 2023
6.021
6.134
6.021
6.127
114,497
+0.13(+2.25%)
Nov 09, 2023
6.060
6.085
5.993
5.993
45,776
-0.10(-1.58%)
Nov 08, 2023
6.089
6.127
6.041
6.089
57,261
+0.00(+0.00%)
Nov 07, 2023
6.146
6.146
6.060
6.089
61,202
-0.02(-0.39%)
Nov 06, 2023
6.127
6.204
6.089
6.113
32,011
-0.02(-0.39%)
Nov 03, 2023
6.108
6.243
6.108
6.137
54,799
+0.04(+0.63%)
Nov 02, 2023
5.993
6.108
5.993
6.098
36,837
+0.13(+2.09%)
Nov 01, 2023
5.935
6.041
5.920
5.973
74,611
+0.07(+1.14%)
Oct 31, 2023
5.896
5.925
5.829
5.906
91,326
+0.08(+1.32%)
Oct 30, 2023
5.771
5.839
5.771
5.829
46,899
+0.04(+0.66%)
Oct 27, 2023
5.858
5.858
5.742
5.791
75,442
-0.04(-0.66%)
Oct 26, 2023
5.829
5.877
5.829
5.829
33,389
+0.01(+0.17%)
Oct 25, 2023
5.839
5.852
5.815
5.819
23,594
-0.04(-0.66%)
Oct 24, 2023
5.781
5.887
5.781
5.858
55,584
+0.08(+1.33%)
Oct 23, 2023
5.819
5.819
5.762
5.781
77,403
-0.05(-0.81%)
Oct 20, 2023
5.887
5.916
5.819
5.828
81,178
-0.04(-0.76%)
Oct 19, 2023
5.906
5.954
5.868
5.872
41,475
-0.04(-0.73%)
Oct 18, 2023
5.973
6.002
5.906
5.916
53,411
-0.10(-1.60%)
Oct 17, 2023
6.021
6.050
5.964
6.012
44,411
-0.08(-1.26%)
Oct 16, 2023
6.050
6.108
6.050
6.089
30,601
+0.04(+0.64%)
Oct 13, 2023
6.137
6.175
6.027
6.050
36,983
-0.07(-1.22%)
Oct 12, 2023
6.220
6.220
6.115
6.125
64,084
-0.06(-0.93%)
Oct 11, 2023
6.115
6.297
6.058
6.182
137,480
+0.13(+2.21%)
Oct 10, 2023
6.039
6.115
6.039
6.048
20,076
-0.03(-0.47%)
Oct 09, 2023
6.087
6.087
6.010
6.077
9,494
+0.02(+0.32%)
Oct 06, 2023
5.962
6.058
5.916
6.058
34,537
+0.10(+1.60%)
Oct 05, 2023
5.962
5.982
5.924
5.962
16,399
-0.02(-0.32%)
Oct 04, 2023
6.020
6.020
5.924
5.982
34,554
+0.02(+0.32%)
Oct 03, 2023
5.896
5.962
5.895
5.962
31,230
-0.02(-0.40%)
Oct 02, 2023
6.039
6.077
5.934
5.986
47,356
-0.08(-1.34%)
Sep 29, 2023
6.058
6.115
6.043
6.068
56,770
+0.06(+0.95%)
Sep 28, 2023
6.029
6.048
5.982
6.010
55,388
-0.04(-0.63%)
Sep 27, 2023
6.115
6.157
6.048
6.048
58,197
-0.08(-1.25%)
Sep 26, 2023
6.211
6.221
6.115
6.125
54,056
-0.13(-2.14%)
Sep 25, 2023
6.259
6.268
6.244
6.259
23,884
-0.01(-0.15%)
Sep 22, 2023
6.306
6.335
6.268
6.268
23,470
-0.06(-0.91%)
Sep 21, 2023
6.392
6.392
6.316
6.326
20,368
-0.08(-1.19%)
Sep 20, 2023
6.421
6.450
6.345
6.402
51,167
+0.02(+0.30%)
Sep 19, 2023
6.440
6.469
6.373
6.383
49,218
-0.09(-1.33%)
Sep 18, 2023
6.383
6.536
6.354
6.469
76,652
+0.06(+0.89%)
Sep 15, 2023
6.402
6.412
6.345
6.412
26,537
+0.02(+0.34%)
Sep 14, 2023
6.390
6.418
6.352
6.390
31,479
+0.01(+0.15%)
Sep 13, 2023
6.352
6.390
6.347
6.381
54,351
+0.02(+0.30%)
Sep 12, 2023
6.371
6.381
6.314
6.362
36,325
-0.02(-0.30%)
Sep 11, 2023
6.381
6.390
6.333
6.381
29,551
+0.04(+0.60%)
Sep 08, 2023
6.362
6.390
6.324
6.343
20,576
-0.01(-0.15%)
Sep 07, 2023
6.305
6.366
6.305
6.352
26,193
+0.01(+0.15%)
Sep 06, 2023
6.352
6.371
6.295
6.343
37,821
-0.01(-0.15%)
Sep 05, 2023
6.409
6.409
6.305
6.352
43,708
-0.03(-0.45%)
Sep 01, 2023
6.409
6.466
6.381
6.381
30,481
-0.04(-0.59%)
Aug 31, 2023
6.447
6.485
6.399
6.418
43,743
+0.01(+0.15%)
Aug 30, 2023
6.409
6.466
6.343
6.409
79,161
+0.03(+0.45%)
Aug 29, 2023
6.362
6.456
6.352
6.381
31,854
+0.02(+0.30%)
Aug 28, 2023
6.399
6.446
6.343
6.362
25,384
-0.03(-0.45%)
Aug 25, 2023
6.381
6.399
6.371
6.390
7,303
+0.02(+0.30%)
Aug 24, 2023
6.485
6.500
6.343
6.371
27,659
-0.09(-1.32%)
Aug 23, 2023
6.409
6.513
6.381
6.456
43,562
+0.06(+0.97%)
Aug 22, 2023
6.423
6.466
6.371
6.395
43,037
-0.02(-0.37%)
Aug 21, 2023
6.418
6.466
6.409
6.418
26,111
-0.02(-0.29%)
Aug 18, 2023
6.409
6.456
6.399
6.437
19,183
-0.03(-0.44%)
Aug 17, 2023
6.456
6.513
6.426
6.466
36,252
+0.00(+0.00%)
Aug 16, 2023
6.447
6.522
6.399
6.466
47,826
-0.01(-0.11%)
Aug 15, 2023
6.492
6.530
6.379
6.473
36,393
-0.06(-0.87%)
Aug 14, 2023
6.511
6.567
6.464
6.530
27,537
+0.00(+0.00%)
Aug 11, 2023
6.511
6.539
6.501
6.530
26,627
+0.00(+0.00%)
Aug 10, 2023
6.567
6.578
6.492
6.530
14,035
+0.01(+0.14%)
Aug 09, 2023
6.473
6.567
6.473
6.520
45,201
+0.05(+0.73%)
Aug 08, 2023
6.435
6.511
6.435
6.473
30,600
+0.00(+0.00%)
Aug 07, 2023
6.483
6.530
6.459
6.473
23,487
-0.01(-0.15%)
Aug 04, 2023
6.492
6.530
6.473
6.483
30,361
+0.01(+0.15%)
Aug 03, 2023
6.558
6.567
6.473
6.473
21,796
-0.08(-1.15%)
Aug 02, 2023
6.615
6.615
6.539
6.549
37,202
-0.05(-0.72%)
Aug 01, 2023
6.558
6.662
6.558
6.596
37,864
-0.01(-0.14%)
Jul 31, 2023
6.596
6.605
6.551
6.605
35,618
+0.04(+0.57%)
Jul 28, 2023
6.520
6.605
6.511
6.567
34,650
+0.05(+0.72%)
Jul 27, 2023
6.567
6.633
6.520
6.520
29,329
-0.08(-1.14%)
Jul 26, 2023
6.596
6.615
6.567
6.596
11,320
+0.02(+0.29%)
Jul 25, 2023
6.530
6.605
6.530
6.577
24,560
+0.03(+0.43%)
Jul 24, 2023
6.549
6.577
6.530
6.549
29,566
-0.03(-0.43%)
Jul 21, 2023
6.596
6.596
6.549
6.577
30,507
+0.03(+0.43%)
Jul 20, 2023
6.511
6.567
6.483
6.549
21,226
+0.02(+0.29%)
Jul 19, 2023
6.492
6.539
6.483
6.530
30,542
+0.05(+0.76%)
Jul 18, 2023
6.471
6.518
6.426
6.480
67,635
+0.00(+0.00%)
Jul 17, 2023
6.518
6.536
6.471
6.480
13,148
-0.01(-0.16%)
Jul 14, 2023
6.480
6.518
6.424
6.490
36,950
+0.03(+0.45%)
Jul 13, 2023
6.480
6.508
6.443
6.461
35,623
+0.03(+0.44%)
Jul 12, 2023
6.396
6.480
6.396
6.433
25,315
+0.06(+1.02%)
Jul 11, 2023
6.302
6.372
6.302
6.369
16,337
+0.07(+1.06%)
Jul 10, 2023
6.274
6.311
6.274
6.302
15,125
+0.00(+0.00%)
Jul 07, 2023
6.274
6.311
6.274
6.302
22,488
+0.00(+0.00%)
Jul 06, 2023
6.330
6.330
6.264
6.302
64,975
-0.07(-1.03%)
Jul 05, 2023
6.386
6.412
6.330
6.368
42,974
+0.02(+0.30%)
Jul 03, 2023
6.293
6.386
6.293
6.349
50,016
+0.04(+0.59%)
Jun 30, 2023
6.330
6.330
6.283
6.311
49,011
+0.04(+0.60%)
Jun 29, 2023
6.274
6.293
6.255
6.274
41,010
-0.05(-0.74%)
Jun 28, 2023
6.330
6.330
6.283
6.321
28,998
+0.02(+0.30%)
Jun 27, 2023
6.311
6.311
6.255
6.302
33,156
+0.04(+0.60%)
Jun 26, 2023
6.246
6.274
6.217
6.264
41,287
+0.01(+0.15%)
Jun 23, 2023
6.283
6.293
6.199
6.255
49,483
-0.02(-0.30%)
Jun 22, 2023
6.274
6.311
6.274
6.274
38,746
-0.03(-0.45%)
Jun 21, 2023
6.293
6.340
6.283
6.302
39,088
-0.07(-1.03%)
Jun 20, 2023
6.311
6.377
6.255
6.368
106,072
+0.07(+1.04%)
Jun 16, 2023
6.368
6.398
6.255
6.302
60,652
-0.06(-0.99%)
Jun 15, 2023
6.384
6.403
6.319
6.365
90,017
+0.00(+0.00%)
Jun 14, 2023
6.319
6.384
6.319
6.365
28,987
+0.01(+0.15%)
Jun 13, 2023
6.291
6.356
6.281
6.356
46,525
+0.08(+1.34%)
Jun 12, 2023
6.281
6.328
6.272
6.272
48,643
-0.06(-0.88%)
Jun 09, 2023
6.347
6.396
6.319
6.328
19,316
-0.04(-0.59%)
Jun 08, 2023
6.337
6.393
6.337
6.365
17,864
+0.05(+0.74%)
Jun 07, 2023
6.291
6.365
6.253
6.319
54,920
+0.01(+0.15%)
Jun 06, 2023
6.263
6.328
6.253
6.309
34,562
+0.03(+0.45%)
Jun 05, 2023
6.291
6.309
6.263
6.281
12,827
+0.00(+0.00%)
Jun 02, 2023
6.281
6.281
6.225
6.281
19,749
+0.03(+0.45%)
Jun 01, 2023
6.244
6.291
6.231
6.253
47,402
+0.05(+0.75%)
May 31, 2023
6.225
6.225
6.160
6.207
62,216
+0.04(+0.60%)
May 30, 2023
6.170
6.170
6.151
6.170
20,499
+0.00(+0.00%)
May 26, 2023
6.188
6.188
6.145
6.170
32,068
+0.00(+0.00%)
May 25, 2023
6.188
6.188
6.160
6.170
24,640
-0.02(-0.30%)
May 24, 2023
6.272
6.272
6.179
6.188
30,199
-0.06(-0.90%)
May 23, 2023
6.300
6.300
6.207
6.244
22,771
-0.05(-0.74%)
May 22, 2023
6.319
6.319
6.272
6.291
61,906
+0.01(+0.15%)
May 19, 2023
6.114
6.300
6.114
6.281
149,171
+0.13(+2.12%)
May 18, 2023
6.235
6.235
6.123
6.151
44,754
-0.02(-0.30%)
May 17, 2023
6.198
6.207
6.170
6.170
25,824
-0.02(-0.30%)
May 16, 2023
6.328
6.328
6.170
6.188
49,442
-0.09(-1.48%)
May 15, 2023
6.300
6.309
6.263
6.281
27,823
+0.01(+0.15%)
May 12, 2023
6.300
6.323
6.258
6.272
32,181
-0.01(-0.11%)
May 11, 2023
6.298
6.344
6.279
6.279
45,875
-0.06(-0.88%)
May 10, 2023
6.316
6.372
6.290
6.335
49,478
+0.02(+0.29%)
May 09, 2023
6.325
6.325
6.273
6.316
38,543
+0.01(+0.15%)
May 08, 2023
6.288
6.335
6.288
6.307
46,670
+0.00(+0.00%)
May 05, 2023
6.325
6.335
6.279
6.307
57,452
+0.02(+0.37%)
May 04, 2023
6.279
6.307
6.224
6.284
50,575
+0.00(+0.07%)
May 03, 2023
6.335
6.362
6.279
6.279
66,806
-0.07(-1.17%)
May 02, 2023
6.390
6.427
6.344
6.353
17,452
-0.05(-0.72%)
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.