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
Sifco Industries
(NY:
SIF
)
3.450
+0.020 (+0.58%)
Official Closing Price
Updated: 6:30 PM EDT, Jun 12, 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
14.35
14.40
13.80
14.06
8,200
-0.12(-0.85%)
Apr 29, 2021
14.06
14.56
13.98
14.18
8,073
+0.27(+1.94%)
Apr 28, 2021
14.27
14.75
13.90
13.91
15,944
-0.51(-3.54%)
Apr 27, 2021
14.59
15.11
13.92
14.42
17,247
+0.12(+0.84%)
Apr 26, 2021
14.23
14.66
14.05
14.30
20,350
+0.03(+0.21%)
Apr 23, 2021
14.82
14.82
13.84
14.27
34,300
-0.77(-5.12%)
Apr 22, 2021
15.00
15.76
14.62
15.04
52,086
+0.54(+3.72%)
Apr 21, 2021
14.29
14.95
14.25
14.50
10,583
+0.12(+0.83%)
Apr 20, 2021
14.65
14.95
14.23
14.38
14,743
-0.37(-2.51%)
Apr 19, 2021
14.93
15.13
14.48
14.75
19,510
-0.15(-1.01%)
Apr 16, 2021
15.00
15.08
14.25
14.90
36,900
-0.10(-0.67%)
Apr 15, 2021
13.90
15.00
13.75
15.00
19,499
+1.14(+8.23%)
Apr 14, 2021
13.60
14.16
13.13
13.86
12,900
+0.21(+1.54%)
Apr 13, 2021
13.90
13.90
12.76
13.65
20,931
+0.79(+6.14%)
Apr 12, 2021
13.85
13.89
12.61
12.86
28,169
-0.99(-7.15%)
Apr 09, 2021
14.15
14.15
13.50
13.85
10,200
+0.35(+2.59%)
Apr 08, 2021
13.65
14.13
13.50
13.50
7,755
-0.04(-0.30%)
Apr 07, 2021
14.00
14.15
13.50
13.54
11,546
-0.36(-2.59%)
Apr 06, 2021
14.50
14.77
13.50
13.90
16,625
-0.60(-4.14%)
Apr 05, 2021
13.86
14.55
13.86
14.50
17,123
+0.76(+5.53%)
Apr 01, 2021
12.69
13.74
12.20
13.74
21,000
+1.20(+9.57%)
Mar 31, 2021
12.85
13.20
12.50
12.54
24,491
-0.17(-1.34%)
Mar 30, 2021
12.74
12.90
12.29
12.71
15,168
+0.07(+0.55%)
Mar 29, 2021
12.13
12.85
12.13
12.64
18,193
+0.36(+2.93%)
Mar 26, 2021
12.06
12.65
11.97
12.28
32,700
+0.31(+2.59%)
Mar 25, 2021
11.46
11.97
11.00
11.97
42,963
+0.67(+5.93%)
Mar 24, 2021
11.88
12.69
11.17
11.30
39,470
-0.76(-6.30%)
Mar 23, 2021
12.00
12.93
12.00
12.06
53,458
-0.18(-1.47%)
Mar 22, 2021
14.49
14.50
12.24
12.24
52,960
-1.96(-13.80%)
Mar 19, 2021
14.26
14.76
14.10
14.20
30,800
+0.06(+0.42%)
Mar 18, 2021
14.25
14.65
14.05
14.14
34,599
-0.07(-0.49%)
Mar 17, 2021
14.02
14.70
13.84
14.21
31,325
+0.02(+0.14%)
Mar 16, 2021
14.91
15.30
13.82
14.19
140,760
-0.18(-1.25%)
Mar 15, 2021
12.96
14.80
12.72
14.37
154,555
+1.80(+14.32%)
Mar 12, 2021
11.36
12.95
11.18
12.57
135,600
+1.69(+15.53%)
Mar 11, 2021
10.48
10.98
10.20
10.88
97,209
+0.40(+3.82%)
Mar 10, 2021
10.03
11.80
9.660
10.48
264,810
+1.54(+17.23%)
Mar 09, 2021
8.650
8.990
8.580
8.940
34,926
+0.38(+4.38%)
Mar 08, 2021
8.630
8.740
8.420
8.565
15,671
+0.23(+2.82%)
Mar 05, 2021
8.890
8.890
8.100
8.330
23,100
-0.06(-0.72%)
Mar 04, 2021
8.090
9.270
8.090
8.390
24,430
+0.14(+1.70%)
Mar 03, 2021
8.520
8.640
8.020
8.250
12,187
-0.20(-2.37%)
Mar 02, 2021
8.810
8.920
8.360
8.450
20,825
-0.01(-0.12%)
Mar 01, 2021
8.210
8.600
8.210
8.460
30,367
+0.34(+4.19%)
Feb 26, 2021
8.500
8.500
8.010
8.120
15,200
-0.34(-4.02%)
Feb 25, 2021
9.350
9.690
8.140
8.460
31,738
-0.89(-9.52%)
Feb 24, 2021
8.480
9.730
8.310
9.350
20,548
+0.85(+10.00%)
Feb 23, 2021
9.280
9.280
8.260
8.500
26,657
-0.81(-8.70%)
Feb 22, 2021
9.990
9.990
9.205
9.310
24,123
-0.29(-3.02%)
Feb 19, 2021
8.840
9.600
8.840
9.600
17,200
+0.78(+8.84%)
Feb 18, 2021
9.340
9.355
8.820
8.820
13,173
-0.52(-5.57%)
Feb 17, 2021
9.720
9.851
9.080
9.340
29,894
-0.01(-0.11%)
Feb 16, 2021
9.190
10.04
8.753
9.350
53,721
+0.68(+7.84%)
Feb 12, 2021
8.932
9.178
8.565
8.670
14,200
-0.10(-1.14%)
Feb 11, 2021
9.320
9.500
8.560
8.770
28,834
-0.55(-5.90%)
Feb 10, 2021
9.210
9.550
9.130
9.320
21,869
+0.14(+1.53%)
Feb 09, 2021
9.320
9.520
9.010
9.180
19,223
-0.09(-0.97%)
Feb 08, 2021
9.770
9.795
8.831
9.270
36,617
-0.11(-1.17%)
Feb 05, 2021
9.500
9.700
9.180
9.380
29,500
-0.52(-5.25%)
Feb 04, 2021
9.900
10.52
9.430
9.900
44,545
+0.00(+0.00%)
Feb 03, 2021
9.250
11.50
9.150
9.900
117,609
+0.78(+8.55%)
Feb 02, 2021
8.130
9.200
8.060
9.120
65,330
+1.13(+14.14%)
Feb 01, 2021
8.260
8.390
7.880
7.990
29,194
-0.28(-3.39%)
Jan 29, 2021
9.010
9.140
8.110
8.270
27,400
-1.10(-11.74%)
Jan 28, 2021
9.000
9.600
9.000
9.370
4,837
+0.29(+3.19%)
Jan 27, 2021
9.800
9.940
8.640
9.080
62,485
-1.00(-9.92%)
Jan 26, 2021
10.10
10.15
9.800
10.08
13,847
+0.10(+1.00%)
Jan 25, 2021
10.23
10.55
9.810
9.980
31,154
-0.13(-1.29%)
Jan 22, 2021
9.940
10.29
9.940
10.11
22,300
+0.02(+0.20%)
Jan 21, 2021
9.750
10.14
9.270
10.09
25,488
+0.34(+3.49%)
Jan 20, 2021
10.82
10.96
9.740
9.750
49,345
-1.35(-12.16%)
Jan 19, 2021
11.03
11.25
9.850
11.10
65,004
+0.07(+0.63%)
Jan 15, 2021
11.21
11.41
10.60
11.03
30,400
-0.33(-2.90%)
Jan 14, 2021
11.50
11.85
10.68
11.36
57,034
+0.87(+8.29%)
Jan 13, 2021
11.25
11.46
10.22
10.49
61,769
-0.67(-6.00%)
Jan 12, 2021
10.00
11.50
9.820
11.16
114,139
+1.21(+12.16%)
Jan 11, 2021
9.440
10.00
9.320
9.950
33,841
+0.48(+5.07%)
Jan 08, 2021
9.310
9.740
9.050
9.470
58,400
+0.88(+10.24%)
Jan 07, 2021
9.880
9.919
8.420
8.590
176,825
-1.41(-14.10%)
Jan 06, 2021
9.780
10.10
9.310
10.00
107,445
+0.74(+7.99%)
Jan 05, 2021
8.440
9.500
8.440
9.260
77,330
+0.54(+6.19%)
Jan 04, 2021
8.400
9.250
8.400
8.720
166,208
+0.32(+3.81%)
Dec 31, 2020
8.400
8.400
8.400
610,525
+0.15(+1.82%)
Dec 30, 2020
6.400
8.450
6.200
8.250
610,525
+1.55(+23.13%)
Dec 29, 2020
5.500
6.700
5.500
6.700
407,471
+0.50(+8.06%)
Dec 28, 2020
5.300
6.450
5.020
6.200
1,178,199
+0.90(+16.98%)
Dec 24, 2020
5.940
6.940
4.940
5.300
23,826,800
+1.40(+35.90%)
Dec 23, 2020
4.020
4.020
3.900
3.900
135,449
-0.10(-2.50%)
Dec 22, 2020
4.020
4.020
3.990
4.000
5,831
+0.03(+0.76%)
Dec 21, 2020
3.870
4.010
3.870
3.970
24,102
+0.01(+0.25%)
Dec 18, 2020
4.148
4.148
3.960
3.960
9,800
-0.19(-4.58%)
Dec 17, 2020
4.200
4.250
4.090
4.150
3,226
-0.06(-1.43%)
Dec 16, 2020
4.470
4.470
4.190
4.210
4,134
-0.06(-1.41%)
Dec 15, 2020
4.100
4.485
4.100
4.270
19,640
+0.20(+4.94%)
Dec 14, 2020
4.190
4.200
4.008
4.069
2,482
+0.05(+1.21%)
Dec 11, 2020
4.150
4.150
4.020
4.020
2,100
-0.03(-0.74%)
Dec 10, 2020
3.935
4.100
3.935
4.050
13,395
+0.25(+6.58%)
Dec 09, 2020
4.150
4.200
3.800
3.800
23,509
+0.00(+0.00%)
Dec 08, 2020
3.810
4.070
3.784
3.800
13,289
-0.01(-0.30%)
Dec 07, 2020
3.890
3.890
3.812
3.812
791
-0.03(-0.78%)
Dec 04, 2020
3.790
3.841
3.790
3.841
2,300
+0.07(+1.74%)
Dec 03, 2020
3.780
3.800
3.700
3.776
8,123
-0.04(-1.03%)
Dec 02, 2020
3.800
3.870
3.784
3.815
1,456
-0.08(-1.93%)
Dec 01, 2020
3.805
3.986
3.800
3.890
9,013
+0.09(+2.37%)
Nov 30, 2020
3.797
3.825
3.750
3.800
19,590
-0.12(-2.95%)
Nov 27, 2020
3.980
3.980
3.910
3.915
1,300
+0.00(+0.01%)
Nov 25, 2020
3.776
3.980
3.776
3.915
12,000
+0.17(+4.40%)
Nov 24, 2020
3.630
3.870
3.620
3.750
43,259
+0.14(+3.88%)
Nov 23, 2020
3.740
3.750
3.550
3.610
9,551
-0.10(-2.70%)
Nov 20, 2020
3.790
3.790
3.560
3.710
9,800
+0.11(+3.05%)
Nov 19, 2020
3.700
3.700
3.600
3.600
4,101
-0.14(-3.74%)
Nov 18, 2020
3.720
3.740
3.700
3.740
1,342
+0.02(+0.54%)
Nov 17, 2020
3.720
3.760
3.720
3.720
3,680
+0.09(+2.48%)
Nov 16, 2020
3.730
3.810
3.630
3.630
9,064
-0.10(-2.68%)
Nov 13, 2020
3.730
3.730
3.730
3.730
600
+0.02(+0.53%)
Nov 12, 2020
3.510
3.750
3.510
3.710
3,097
-0.06(-1.46%)
Nov 11, 2020
3.850
3.876
3.720
3.765
11,967
+0.10(+2.59%)
Nov 10, 2020
3.450
3.690
3.450
3.670
20,019
-0.04(-1.13%)
Nov 09, 2020
3.600
3.800
3.600
3.712
6,707
-0.20(-5.06%)
Nov 06, 2020
3.695
3.910
3.695
3.910
300
+0.09(+2.48%)
Nov 05, 2020
3.770
3.820
3.610
3.815
4,506
+0.26(+7.17%)
Nov 04, 2020
3.500
3.664
3.500
3.560
8,413
+0.01(+0.28%)
Nov 03, 2020
3.530
3.560
3.450
3.550
22,814
+0.05(+1.43%)
Nov 02, 2020
3.630
3.630
3.500
3.500
7,856
-0.05(-1.41%)
Oct 30, 2020
3.550
3.550
3.460
3.550
6,300
-0.05(-1.39%)
Oct 29, 2020
3.670
3.679
3.530
3.600
9,899
-0.08(-2.17%)
Oct 28, 2020
3.660
3.680
3.650
3.680
1,395
-0.10(-2.70%)
Oct 27, 2020
3.920
3.920
3.782
3.782
791
+0.03(+0.85%)
Oct 26, 2020
3.760
3.770
3.650
3.750
3,541
-0.03(-0.79%)
Oct 23, 2020
3.800
3.880
3.680
3.780
9,800
+0.13(+3.56%)
Oct 22, 2020
3.630
3.780
3.610
3.650
1,867
-0.01(-0.27%)
Oct 21, 2020
3.660
3.790
3.650
3.660
3,348
-0.02(-0.60%)
Oct 20, 2020
3.610
3.682
3.600
3.682
3,607
-0.01(-0.21%)
Oct 19, 2020
3.550
3.719
3.550
3.690
14,423
-0.07(-1.86%)
Oct 16, 2020
3.760
3.760
3.760
3.760
100
+0.00(+0.00%)
Oct 15, 2020
3.760
3.760
3.760
3.760
130
+0.00(+0.00%)
Oct 14, 2020
3.760
3.760
117
+0.00(+0.00%)
Oct 13, 2020
3.770
3.770
3.760
3.760
532
-0.02(-0.53%)
Oct 12, 2020
3.800
3.800
3.780
3.780
535
+0.07(+1.89%)
Oct 09, 2020
3.710
3.710
3.710
3.710
200
+0.00(+0.00%)
Oct 08, 2020
3.700
3.782
3.700
3.710
4,861
+0.11(+3.06%)
Oct 07, 2020
3.800
3.800
3.600
3.600
3,912
+0.03(+0.84%)
Oct 06, 2020
3.800
3.870
3.550
3.570
3,800
+0.01(+0.28%)
Oct 05, 2020
3.700
3.705
3.560
3.560
1,097
-0.05(-1.39%)
Oct 02, 2020
3.550
3.610
3.550
3.610
800
+0.00(+0.00%)
Oct 01, 2020
3.700
3.870
3.560
3.610
7,394
-0.07(-1.90%)
Sep 30, 2020
3.860
3.860
3.680
3.680
385
+0.04(+1.10%)
Sep 29, 2020
3.640
3.640
3.640
3.640
1,443
-0.02(-0.55%)
Sep 28, 2020
3.640
3.750
3.640
3.660
3,224
-0.02(-0.62%)
Sep 25, 2020
3.683
3.683
3.683
3.683
200
+0.00(+0.00%)
Sep 24, 2020
3.845
3.845
3.587
3.683
3,601
+0.06(+1.73%)
Sep 23, 2020
3.740
3.795
3.620
3.620
2,395
-0.07(-1.89%)
Sep 22, 2020
3.620
3.690
3.620
3.690
8,302
+0.00(+0.00%)
Sep 21, 2020
3.800
3.855
3.670
3.690
20,810
-0.10(-2.64%)
Sep 18, 2020
3.970
4.115
3.790
3.790
9,700
-0.20(-5.01%)
Sep 17, 2020
4.020
4.120
3.980
3.990
35,484
-0.06(-1.48%)
Sep 16, 2020
4.010
4.060
4.000
4.050
2,402
+0.03(+0.75%)
Sep 15, 2020
3.966
4.070
3.966
4.020
1,618
-0.01(-0.25%)
Sep 14, 2020
4.200
4.200
4.010
4.030
1,333
-0.02(-0.49%)
Sep 11, 2020
4.110
4.110
4.020
4.050
3,700
-0.06(-1.46%)
Sep 10, 2020
4.100
4.140
4.085
4.110
2,579
+0.04(+0.98%)
Sep 09, 2020
4.090
4.090
4.060
4.070
1,346
+0.12(+3.04%)
Sep 08, 2020
3.950
3.990
3.910
3.950
4,834
-0.06(-1.62%)
Sep 04, 2020
3.920
4.015
3.920
4.015
1,500
+0.07(+1.90%)
Sep 03, 2020
3.960
3.970
3.940
3.940
2,808
-0.07(-1.75%)
Sep 02, 2020
4.000
4.020
4.000
4.010
908
+0.02(+0.50%)
Sep 01, 2020
3.990
3.990
3.990
3.990
112
+0.00(+0.00%)
Aug 31, 2020
3.960
4.085
3.960
3.990
1,018
-0.06(-1.48%)
Aug 28, 2020
4.035
4.050
4.035
4.050
400
+0.07(+1.76%)
Aug 27, 2020
4.035
4.035
3.980
3.980
478
-0.04(-1.00%)
Aug 26, 2020
4.020
4.020
4.020
4.020
585
+0.00(+0.00%)
Aug 25, 2020
4.000
4.110
4.000
4.020
6,800
+0.06(+1.52%)
Aug 24, 2020
3.960
3.960
250
+0.00(+0.00%)
Aug 21, 2020
3.980
4.015
3.960
3.960
6,900
-0.06(-1.49%)
Aug 20, 2020
4.030
4.030
4.020
4.020
472
-0.01(-0.12%)
Aug 19, 2020
4.100
4.100
4.000
4.025
6,945
-0.08(-2.07%)
Aug 18, 2020
4.190
4.190
4.085
4.110
2,997
+0.00(+0.00%)
Aug 17, 2020
4.050
4.110
4.050
4.110
7,059
+0.03(+0.74%)
Aug 14, 2020
4.090
4.100
4.080
4.080
800
+0.00(+0.00%)
Aug 13, 2020
4.110
4.140
4.080
4.080
10,592
-0.03(-0.73%)
Aug 12, 2020
4.170
4.170
4.095
4.110
3,466
+0.05(+1.23%)
Aug 11, 2020
4.200
4.240
4.060
4.060
22,281
-0.17(-4.02%)
Aug 10, 2020
4.300
4.300
4.200
4.230
22,100
-0.06(-1.51%)
Aug 07, 2020
4.180
4.572
3.920
4.295
116,900
+0.52(+13.62%)
Aug 06, 2020
3.750
3.780
3.750
3.780
26,038
+0.05(+1.34%)
Aug 05, 2020
3.800
3.800
3.700
3.730
671
+0.02(+0.54%)
Aug 04, 2020
3.672
3.710
3.655
3.710
2,228
-0.02(-0.54%)
Aug 03, 2020
3.771
3.771
3.540
3.730
7,779
-0.08(-2.10%)
Jul 31, 2020
3.829
3.845
3.800
3.810
2,200
+0.06(+1.60%)
Jul 30, 2020
3.601
3.750
3.601
3.750
4,497
-0.01(-0.27%)
Jul 29, 2020
3.890
3.890
3.760
3.760
663
+0.08(+2.17%)
Jul 28, 2020
3.680
3.680
3.680
3.680
203
-0.06(-1.54%)
Jul 27, 2020
3.700
3.738
3.700
3.738
433
+0.04(+1.02%)
Jul 24, 2020
3.650
3.730
3.650
3.700
4,200
-0.04(-1.07%)
Jul 23, 2020
3.810
3.810
3.740
3.740
591
-0.16(-4.10%)
Jul 22, 2020
3.821
3.900
3.800
3.900
1,881
+0.05(+1.30%)
Jul 21, 2020
3.835
3.865
3.750
3.850
1,783
+0.14(+3.63%)
Jul 20, 2020
3.707
3.750
3.680
3.715
3,061
-0.14(-3.51%)
Jul 17, 2020
3.760
3.850
3.610
3.850
22,500
-0.10(-2.53%)
Jul 16, 2020
3.920
3.950
3.890
3.950
531
+0.05(+1.28%)
Jul 15, 2020
3.950
3.962
3.850
3.900
9,643
-0.06(-1.42%)
Jul 14, 2020
3.860
3.956
3.860
3.956
1,229
+0.06(+1.44%)
Jul 13, 2020
3.420
3.995
3.420
3.900
16,475
+0.05(+1.43%)
Jul 10, 2020
3.765
3.850
3.765
3.845
8,300
+0.09(+2.26%)
Jul 09, 2020
4.000
4.040
3.600
3.760
23,249
-0.24(-6.00%)
Jul 08, 2020
4.050
4.120
3.910
4.000
8,330
+0.00(+0.00%)
Jul 07, 2020
4.000
4.026
4.000
4.000
2,228
-0.05(-1.23%)
Jul 06, 2020
4.050
4.050
4.050
4.050
272
+0.05(+1.25%)
Jul 02, 2020
4.000
4.180
4.000
4.000
6,800
+0.00(+0.00%)
Jul 01, 2020
4.115
4.115
4.000
4.000
3,866
+0.00(+0.00%)
Jun 30, 2020
4.020
4.100
4.000
4.000
4,448
+0.05(+1.27%)
Jun 29, 2020
4.280
4.300
3.950
3.950
4,446
-0.09(-2.15%)
Jun 26, 2020
4.080
4.080
3.940
4.037
800
+0.13(+3.24%)
Jun 25, 2020
4.040
4.190
3.830
3.910
28,368
-0.16(-3.93%)
Jun 24, 2020
4.160
4.279
4.000
4.070
15,230
-0.08(-1.93%)
Jun 23, 2020
4.130
4.340
4.050
4.150
64,358
+0.04(+0.97%)
Jun 22, 2020
4.200
4.510
4.050
4.110
24,336
+0.01(+0.24%)
Jun 19, 2020
4.200
4.360
4.100
4.100
3,400
-0.15(-3.53%)
Jun 18, 2020
4.210
4.418
4.210
4.250
2,911
-0.03(-0.70%)
Jun 17, 2020
4.460
4.460
4.230
4.280
22,497
+0.08(+1.90%)
Jun 16, 2020
4.450
4.540
4.200
4.200
29,981
+0.03(+0.72%)
Jun 15, 2020
4.260
4.290
4.160
4.170
34,936
-0.08(-1.88%)
Jun 12, 2020
4.250
4.320
4.220
4.250
7,700
+0.00(+0.00%)
Jun 11, 2020
4.410
4.410
4.010
4.250
37,422
+0.07(+1.55%)
Jun 10, 2020
4.110
4.260
4.110
4.185
7,153
+0.03(+0.84%)
Jun 09, 2020
4.040
4.250
4.010
4.150
17,872
+0.10(+2.47%)
Jun 08, 2020
4.020
4.085
4.020
4.050
2,495
+0.00(+0.00%)
Jun 05, 2020
4.490
4.490
4.000
4.050
13,700
-0.14(-3.34%)
Jun 04, 2020
3.820
4.470
3.750
4.190
27,987
+0.40(+10.55%)
Jun 03, 2020
3.610
3.800
3.600
3.790
8,791
+0.14(+3.84%)
Jun 02, 2020
3.660
3.870
3.620
3.650
8,836
-0.06(-1.62%)
Jun 01, 2020
3.800
3.800
3.560
3.710
3,101
+0.11(+3.06%)
May 29, 2020
3.820
3.820
3.350
3.600
35,900
-0.22(-5.76%)
May 28, 2020
3.930
4.080
3.820
3.820
7,391
-0.15(-3.78%)
May 27, 2020
4.150
4.220
3.970
3.970
16,835
-0.18(-4.34%)
May 26, 2020
4.020
4.280
4.020
4.150
7,844
+0.11(+2.72%)
May 22, 2020
4.180
4.345
4.040
4.040
11,200
-0.17(-4.04%)
May 21, 2020
4.360
4.475
4.210
4.210
10,778
-0.19(-4.32%)
May 20, 2020
4.050
4.580
4.050
4.400
36,847
+0.33(+8.24%)
May 19, 2020
4.080
4.110
4.000
4.065
21,366
-0.03(-0.85%)
May 18, 2020
4.610
4.670
4.000
4.100
82,715
-0.30(-6.82%)
May 15, 2020
3.920
4.455
3.900
4.400
127,900
-0.10(-2.22%)
May 14, 2020
3.550
4.500
3.510
4.500
519,105
+0.36(+8.70%)
May 13, 2020
3.540
5.500
3.540
4.140
17,571,252
+1.94(+88.18%)
May 12, 2020
2.280
2.290
2.200
2.200
25,082
+0.00(+0.00%)
May 11, 2020
2.360
2.540
1.890
2.200
238,400
-0.33(-13.04%)
May 08, 2020
2.530
2.530
2.530
2.530
100
+0.00(+0.00%)
May 07, 2020
2.530
2.530
2.530
2.530
21
+0.00(+0.00%)
May 06, 2020
2.530
2.530
2.530
2.530
204
+0.13(+5.42%)
May 05, 2020
2.400
2.400
46
+0.00(+0.00%)
May 04, 2020
2.400
2.400
2.400
2.400
216
+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.