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
Agricultural Bk Chin
(OP:
ACGBY
)
10.18
-0.07 (-0.68%)
Streaming Delayed Price
Updated: 3:59 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 28, 2023
9.570
9.570
9.530
9.530
18,981
-0.09(-0.88%)
Apr 27, 2023
9.585
9.657
9.585
9.615
1,793
+0.10(+1.00%)
Apr 26, 2023
9.525
9.550
9.495
9.520
4,973
+0.02(+0.21%)
Apr 25, 2023
9.555
9.578
9.500
9.500
5,045
+0.03(+0.26%)
Apr 24, 2023
9.090
9.530
9.090
9.475
9,542
-0.12(-1.30%)
Apr 21, 2023
9.543
9.600
9.543
9.600
4,030
-0.14(-1.44%)
Apr 20, 2023
9.870
9.870
9.695
9.740
2,499
+0.04(+0.46%)
Apr 19, 2023
9.670
9.695
9.670
9.695
3,466
+0.02(+0.24%)
Apr 18, 2023
9.930
9.930
9.672
9.672
4,433
-0.01(-0.08%)
Apr 17, 2023
9.670
9.700
9.650
9.680
8,759
+0.13(+1.36%)
Apr 14, 2023
9.600
9.600
9.546
9.550
11,893
-0.01(-0.10%)
Apr 13, 2023
9.500
9.600
9.500
9.560
14,525
+0.14(+1.49%)
Apr 12, 2023
9.440
9.445
9.416
9.420
6,305
-0.06(-0.69%)
Apr 11, 2023
9.500
9.520
9.460
9.485
14,822
+0.07(+0.80%)
Apr 10, 2023
9.420
9.430
9.386
9.410
7,980
-0.01(-0.11%)
Apr 06, 2023
9.395
9.460
9.395
9.420
10,367
+0.07(+0.75%)
Apr 05, 2023
9.325
9.360
9.320
9.350
7,930
-0.02(-0.21%)
Apr 04, 2023
9.390
9.440
9.360
9.370
17,206
+0.19(+2.07%)
Apr 03, 2023
9.180
9.209
9.180
9.180
3,874
-0.04(-0.43%)
Mar 31, 2023
9.370
9.370
9.205
9.220
2,443
-0.04(-0.43%)
Mar 30, 2023
9.300
9.300
9.211
9.260
3,635
-0.05(-0.54%)
Mar 29, 2023
9.270
9.310
9.210
9.310
3,265
+0.15(+1.64%)
Mar 28, 2023
9.130
9.170
9.120
9.160
5,712
+0.06(+0.66%)
Mar 27, 2023
9.055
9.150
9.055
9.100
16,428
-0.01(-0.11%)
Mar 24, 2023
9.090
9.150
9.070
9.110
5,824
-0.09(-0.92%)
Mar 23, 2023
9.220
9.220
9.150
9.195
5,046
+0.10(+1.04%)
Mar 22, 2023
9.070
9.120
9.070
9.100
32,318
+0.05(+0.61%)
Mar 21, 2023
9.050
9.060
8.954
9.045
26,908
-0.11(-1.15%)
Mar 20, 2023
9.140
9.190
9.140
9.150
14,665
+0.07(+0.77%)
Mar 17, 2023
9.040
9.130
9.040
9.080
14,917
+0.05(+0.55%)
Mar 16, 2023
9.070
9.090
9.025
9.030
16,653
+0.06(+0.67%)
Mar 15, 2023
8.940
8.970
8.920
8.970
11,464
+0.13(+1.47%)
Mar 14, 2023
8.876
8.877
8.820
8.840
29,967
-0.05(-0.56%)
Mar 13, 2023
8.890
8.902
8.850
8.890
19,299
+0.11(+1.25%)
Mar 10, 2023
8.780
8.795
8.771
8.780
19,814
-0.04(-0.45%)
Mar 09, 2023
8.870
8.894
8.800
8.820
6,561
-0.12(-1.34%)
Mar 08, 2023
8.980
8.980
8.927
8.940
13,617
-0.04(-0.45%)
Mar 07, 2023
9.050
9.070
8.970
8.980
18,737
+0.02(+0.22%)
Mar 06, 2023
9.005
9.005
8.960
8.960
22,122
+0.09(+1.01%)
Mar 03, 2023
8.885
8.940
8.860
8.870
6,050
-0.03(-0.34%)
Mar 02, 2023
8.910
8.930
8.880
8.900
10,834
+0.15(+1.71%)
Mar 01, 2023
8.760
8.770
8.740
8.750
23,861
+0.12(+1.39%)
Feb 28, 2023
8.630
8.660
8.620
8.630
38,664
-0.07(-0.83%)
Feb 27, 2023
8.690
8.710
8.680
8.703
8,687
+0.03(+0.36%)
Feb 24, 2023
8.700
8.720
8.652
8.671
27,541
-0.09(-1.01%)
Feb 23, 2023
8.840
8.840
8.760
8.760
17,275
-0.01(-0.11%)
Feb 22, 2023
8.771
8.790
8.770
8.770
4,287
+0.01(+0.11%)
Feb 21, 2023
8.780
8.840
8.760
8.760
22,418
+0.03(+0.34%)
Feb 17, 2023
8.732
8.752
8.725
8.730
5,317
-0.02(-0.23%)
Feb 16, 2023
8.750
8.765
8.740
8.750
2,866
-0.01(-0.11%)
Feb 15, 2023
8.750
8.766
8.750
8.760
22,940
-0.03(-0.34%)
Feb 14, 2023
8.780
8.800
8.730
8.790
32,658
+0.01(+0.11%)
Feb 13, 2023
8.802
8.810
8.770
8.780
31,770
+0.03(+0.34%)
Feb 10, 2023
8.760
8.820
8.750
8.750
4,919
-0.02(-0.23%)
Feb 09, 2023
8.790
8.790
8.740
8.770
32,798
-0.01(-0.11%)
Feb 08, 2023
8.791
8.791
8.720
8.780
21,358
+0.04(+0.46%)
Feb 07, 2023
8.760
8.765
8.710
8.740
26,525
+0.03(+0.34%)
Feb 06, 2023
8.725
8.740
8.710
8.710
28,754
-0.09(-1.02%)
Feb 03, 2023
8.810
8.810
8.800
8.800
7,055
-0.10(-1.12%)
Feb 02, 2023
8.895
8.915
8.880
8.900
13,813
-0.06(-0.67%)
Feb 01, 2023
8.922
8.960
8.870
8.960
34,664
+0.03(+0.34%)
Jan 31, 2023
8.830
8.970
8.830
8.930
38,974
-0.04(-0.45%)
Jan 30, 2023
9.000
9.002
8.970
8.970
7,641
-0.16(-1.75%)
Jan 27, 2023
9.135
9.140
9.130
9.130
4,023
+0.02(+0.22%)
Jan 26, 2023
9.210
9.210
9.090
9.110
10,892
-0.01(-0.11%)
Jan 25, 2023
9.100
9.140
9.100
9.120
11,534
+0.01(+0.11%)
Jan 24, 2023
9.100
9.120
9.090
9.110
13,989
+0.01(+0.11%)
Jan 23, 2023
9.115
9.123
9.060
9.100
4,745
+0.05(+0.55%)
Jan 20, 2023
9.000
9.070
9.000
9.050
5,914
+0.10(+1.06%)
Jan 19, 2023
8.930
8.970
8.930
8.955
16,873
+0.02(+0.17%)
Jan 18, 2023
9.000
9.000
8.940
8.940
8,666
+0.03(+0.28%)
Jan 17, 2023
8.911
8.930
8.890
8.915
28,090
+0.04(+0.51%)
Jan 13, 2023
8.845
8.870
8.830
8.870
27,222
+0.04(+0.51%)
Jan 12, 2023
8.830
8.840
8.810
8.825
28,873
+0.02(+0.25%)
Jan 11, 2023
8.810
8.815
8.800
8.803
24,942
+0.02(+0.24%)
Jan 10, 2023
8.490
9.070
8.490
8.782
32,245
+0.04(+0.48%)
Jan 09, 2023
8.820
8.850
8.740
8.740
26,352
-0.10(-1.13%)
Jan 06, 2023
8.742
8.870
8.710
8.840
43,428
+0.16(+1.84%)
Jan 05, 2023
8.710
8.710
8.680
8.680
33,628
-0.03(-0.34%)
Jan 04, 2023
8.652
8.730
8.640
8.710
173,390
+0.17(+1.99%)
Jan 03, 2023
8.560
8.560
8.500
8.540
26,986
+0.09(+1.07%)
Dec 30, 2022
8.530
8.600
8.450
8.450
51,996
-0.08(-0.94%)
Dec 29, 2022
8.465
8.590
8.450
8.530
21,675
+0.02(+0.24%)
Dec 28, 2022
8.500
8.520
8.450
8.510
24,349
+0.17(+2.04%)
Dec 27, 2022
8.050
8.490
8.050
8.340
17,817
+0.10(+1.21%)
Dec 23, 2022
8.385
8.435
8.240
8.240
18,764
-0.02(-0.24%)
Dec 22, 2022
8.340
8.350
8.240
8.260
28,346
-0.05(-0.60%)
Dec 21, 2022
8.270
8.360
8.270
8.310
36,000
-0.01(-0.12%)
Dec 20, 2022
8.430
8.470
8.070
8.320
66,391
+0.10(+1.22%)
Dec 19, 2022
8.260
8.325
8.210
8.220
42,930
-0.04(-0.48%)
Dec 16, 2022
8.320
8.320
8.260
8.260
23,649
-0.03(-0.30%)
Dec 15, 2022
8.360
8.370
8.270
8.285
42,677
+0.02(+0.18%)
Dec 14, 2022
8.270
8.310
8.260
8.270
24,946
+0.01(+0.18%)
Dec 13, 2022
8.360
8.360
8.240
8.255
16,984
+0.02(+0.18%)
Dec 12, 2022
8.240
8.260
8.220
8.240
26,524
-0.07(-0.90%)
Dec 09, 2022
8.250
8.335
8.240
8.315
16,286
+0.09(+1.16%)
Dec 08, 2022
8.210
8.290
8.200
8.220
45,125
+0.15(+1.86%)
Dec 07, 2022
8.110
8.120
8.070
8.070
42,844
-0.12(-1.47%)
Dec 06, 2022
8.210
8.240
8.165
8.190
41,040
+0.12(+1.49%)
Dec 05, 2022
8.120
8.140
8.070
8.070
31,115
-0.07(-0.86%)
Dec 02, 2022
8.030
8.160
8.030
8.140
49,514
-0.07(-0.85%)
Dec 01, 2022
8.300
8.300
8.180
8.210
44,023
-0.11(-1.38%)
Nov 30, 2022
8.200
8.330
8.200
8.325
23,517
+0.15(+1.90%)
Nov 29, 2022
8.180
8.200
8.160
8.170
47,993
+0.18(+2.25%)
Nov 28, 2022
7.990
8.030
7.941
7.990
47,581
-0.09(-1.11%)
Nov 25, 2022
7.950
8.100
7.950
8.080
32,115
+0.16(+2.02%)
Nov 23, 2022
7.880
7.940
7.880
7.920
29,215
+0.07(+0.89%)
Nov 22, 2022
7.780
7.910
7.780
7.850
61,937
+0.12(+1.55%)
Nov 21, 2022
7.760
7.760
7.730
7.730
68,042
+0.04(+0.45%)
Nov 18, 2022
7.730
7.780
7.685
7.695
38,814
-0.11(-1.47%)
Nov 17, 2022
7.720
7.820
7.720
7.810
61,359
+0.08(+1.03%)
Nov 16, 2022
7.760
7.770
7.710
7.730
43,989
-0.15(-1.90%)
Nov 15, 2022
7.865
7.950
7.790
7.880
84,047
+0.16(+2.07%)
Nov 14, 2022
7.736
7.760
7.720
7.720
73,600
+0.03(+0.39%)
Nov 11, 2022
7.718
7.740
7.670
7.690
54,692
+0.16(+2.12%)
Nov 10, 2022
7.530
7.550
7.490
7.530
130,372
+0.12(+1.62%)
Nov 09, 2022
7.450
7.480
7.410
7.410
83,463
+0.00(+0.00%)
Nov 08, 2022
7.150
7.450
7.150
7.410
253,903
+0.06(+0.82%)
Nov 07, 2022
7.390
7.390
7.340
7.350
232,631
+0.08(+1.10%)
Nov 04, 2022
7.250
7.290
7.200
7.270
86,916
+0.19(+2.68%)
Nov 03, 2022
7.050
7.100
7.040
7.080
122,616
-0.05(-0.70%)
Nov 02, 2022
7.190
7.190
7.090
7.130
154,269
+0.01(+0.14%)
Nov 01, 2022
7.360
7.360
7.080
7.120
281,464
+0.01(+0.14%)
Oct 31, 2022
7.250
7.250
7.070
7.110
209,586
-0.26(-3.53%)
Oct 28, 2022
7.370
7.440
7.300
7.370
202,861
-0.05(-0.67%)
Oct 27, 2022
7.260
7.440
7.260
7.420
194,752
-0.03(-0.40%)
Oct 26, 2022
7.370
7.480
7.370
7.450
131,302
-0.06(-0.80%)
Oct 25, 2022
7.325
7.570
7.325
7.510
244,846
+0.07(+0.94%)
Oct 24, 2022
7.430
7.490
7.380
7.440
331,403
-0.27(-3.50%)
Oct 21, 2022
7.645
7.720
7.620
7.710
176,233
+0.16(+2.12%)
Oct 20, 2022
7.600
7.630
7.550
7.550
232,934
+0.14(+1.89%)
Oct 19, 2022
7.430
7.430
7.350
7.410
143,837
+0.00(+0.00%)
Oct 18, 2022
7.435
7.460
7.389
7.410
320,255
+0.01(+0.14%)
Oct 17, 2022
7.400
7.410
7.370
7.400
230,228
+0.15(+2.07%)
Oct 14, 2022
7.310
7.340
7.250
7.250
158,315
-0.11(-1.49%)
Oct 13, 2022
7.320
7.360
7.300
7.360
256,221
+0.00(+0.00%)
Oct 12, 2022
7.300
7.400
7.300
7.360
262,655
-0.04(-0.54%)
Oct 11, 2022
7.400
7.440
7.390
7.400
210,327
-0.07(-0.94%)
Oct 10, 2022
7.500
7.500
7.440
7.470
198,494
-0.10(-1.32%)
Oct 07, 2022
7.570
7.590
7.500
7.570
98,436
-0.06(-0.79%)
Oct 06, 2022
7.620
7.630
7.600
7.630
151,433
-0.06(-0.78%)
Oct 05, 2022
7.610
7.690
7.610
7.690
210,437
+0.11(+1.45%)
Oct 04, 2022
7.440
7.600
7.440
7.580
423,549
+0.15(+2.02%)
Oct 03, 2022
7.450
7.450
7.400
7.430
150,719
-0.06(-0.80%)
Sep 30, 2022
7.480
7.500
7.400
7.490
199,943
+0.13(+1.77%)
Sep 29, 2022
7.320
7.360
7.300
7.360
211,686
-0.12(-1.66%)
Sep 28, 2022
7.430
7.490
7.400
7.484
146,281
-0.04(-0.48%)
Sep 27, 2022
7.530
7.560
7.470
7.520
258,849
-0.08(-1.05%)
Sep 26, 2022
7.612
7.640
7.600
7.600
275,454
-0.10(-1.30%)
Sep 23, 2022
7.700
7.740
7.600
7.700
157,832
-0.05(-0.65%)
Sep 22, 2022
7.745
7.810
7.710
7.750
133,603
-0.01(-0.13%)
Sep 21, 2022
7.600
7.790
7.600
7.760
132,540
-0.03(-0.39%)
Sep 20, 2022
7.820
7.850
7.780
7.790
188,297
-0.01(-0.13%)
Sep 19, 2022
7.780
7.840
7.780
7.800
150,814
-0.05(-0.64%)
Sep 16, 2022
7.796
7.900
7.790
7.850
95,503
+0.06(+0.77%)
Sep 15, 2022
7.820
7.940
7.770
7.790
188,385
+0.00(+0.00%)
Sep 14, 2022
7.815
7.850
7.760
7.790
67,397
-0.06(-0.76%)
Sep 13, 2022
7.850
7.880
7.760
7.850
113,674
-0.07(-0.83%)
Sep 12, 2022
7.910
7.950
7.890
7.916
84,892
-0.01(-0.18%)
Sep 09, 2022
7.900
7.930
7.870
7.930
97,371
+0.10(+1.28%)
Sep 08, 2022
7.820
7.830
7.800
7.830
253,038
-0.12(-1.51%)
Sep 07, 2022
7.910
7.950
7.900
7.950
154,621
+0.03(+0.38%)
Sep 06, 2022
7.930
7.980
7.910
7.920
211,043
-0.07(-0.88%)
Sep 02, 2022
8.010
8.050
7.970
7.990
105,334
-0.14(-1.72%)
Sep 01, 2022
8.050
8.130
8.050
8.130
119,800
+0.03(+0.37%)
Aug 31, 2022
8.060
8.140
8.060
8.100
138,502
+0.04(+0.50%)
Aug 30, 2022
8.080
8.100
8.060
8.060
52,260
-0.08(-0.98%)
Aug 29, 2022
8.182
8.182
8.130
8.140
87,909
-0.03(-0.37%)
Aug 26, 2022
8.250
8.250
8.170
8.170
117,478
-0.03(-0.37%)
Aug 25, 2022
8.010
8.240
8.010
8.200
282,744
+0.12(+1.49%)
Aug 24, 2022
8.060
8.100
8.060
8.080
102,279
+0.06(+0.75%)
Aug 23, 2022
8.057
8.060
8.020
8.020
144,575
-0.05(-0.68%)
Aug 22, 2022
8.080
8.080
8.050
8.075
118,563
+0.02(+0.31%)
Aug 19, 2022
8.045
8.060
8.030
8.050
68,599
-0.04(-0.49%)
Aug 18, 2022
8.090
8.100
8.040
8.090
150,788
-0.09(-1.08%)
Aug 17, 2022
8.145
8.190
8.120
8.178
47,531
-0.04(-0.51%)
Aug 16, 2022
8.130
8.220
8.130
8.220
59,463
+0.00(+0.00%)
Aug 15, 2022
8.120
8.250
8.120
8.220
73,193
-0.06(-0.72%)
Aug 12, 2022
8.270
8.280
8.250
8.280
67,857
-0.01(-0.12%)
Aug 11, 2022
8.259
8.290
8.230
8.290
32,813
+0.05(+0.67%)
Aug 10, 2022
8.010
8.250
8.010
8.235
170,366
+0.00(+0.00%)
Aug 09, 2022
8.210
8.240
8.205
8.235
106,371
-0.04(-0.42%)
Aug 08, 2022
8.235
8.270
8.220
8.270
101,018
+0.05(+0.61%)
Aug 05, 2022
8.185
8.250
8.185
8.220
89,333
+0.02(+0.24%)
Aug 04, 2022
8.190
8.230
8.150
8.200
49,722
+0.12(+1.49%)
Aug 03, 2022
8.060
8.080
8.030
8.080
181,639
-0.01(-0.12%)
Aug 02, 2022
8.110
8.150
8.080
8.090
120,640
-0.06(-0.74%)
Aug 01, 2022
8.185
8.200
8.150
8.150
171,673
-0.06(-0.73%)
Jul 29, 2022
8.195
8.210
8.194
8.210
47,842
-0.04(-0.48%)
Jul 28, 2022
8.220
8.270
8.200
8.250
111,305
-0.03(-0.36%)
Jul 27, 2022
8.220
8.290
8.220
8.280
83,030
+0.10(+1.22%)
Jul 26, 2022
7.900
8.213
7.900
8.180
120,841
-0.04(-0.55%)
Jul 25, 2022
8.195
8.230
8.190
8.225
81,607
+0.05(+0.67%)
Jul 22, 2022
8.150
8.170
8.060
8.170
443,540
+0.01(+0.12%)
Jul 21, 2022
8.080
8.180
8.080
8.160
107,286
-0.00(-0.06%)
Jul 20, 2022
8.135
8.190
8.120
8.165
132,610
-0.01(-0.06%)
Jul 19, 2022
8.460
8.460
8.100
8.170
145,544
+0.07(+0.86%)
Jul 18, 2022
8.070
8.160
8.070
8.100
62,341
+0.10(+1.25%)
Jul 15, 2022
7.950
8.067
7.930
8.000
66,678
-0.06(-0.74%)
Jul 14, 2022
8.277
8.277
8.050
8.060
119,290
-0.24(-2.89%)
Jul 13, 2022
8.280
8.345
8.220
8.300
37,833
-0.16(-1.89%)
Jul 12, 2022
8.390
8.460
8.360
8.460
91,487
+0.01(+0.12%)
Jul 11, 2022
8.460
8.490
8.420
8.450
48,974
-0.13(-1.52%)
Jul 08, 2022
8.555
8.620
8.550
8.580
73,368
-0.05(-0.64%)
Jul 07, 2022
8.600
8.640
8.580
8.635
80,292
+0.05(+0.64%)
Jul 06, 2022
8.850
8.850
8.520
8.580
154,679
-0.75(-8.04%)
Jul 05, 2022
9.370
9.509
9.300
9.330
41,002
-0.08(-0.85%)
Jul 01, 2022
9.380
9.440
9.360
9.410
20,143
-0.05(-0.53%)
Jun 30, 2022
9.450
9.460
9.360
9.460
43,475
-0.03(-0.32%)
Jun 29, 2022
9.360
9.490
9.360
9.490
45,632
+0.13(+1.44%)
Jun 28, 2022
9.350
9.390
9.340
9.355
38,635
+0.04(+0.48%)
Jun 27, 2022
9.340
9.360
9.285
9.310
38,640
+0.06(+0.65%)
Jun 24, 2022
9.200
9.260
9.200
9.250
32,142
-0.01(-0.11%)
Jun 23, 2022
9.220
9.260
9.210
9.260
40,762
-0.01(-0.11%)
Jun 22, 2022
9.240
9.280
9.220
9.270
33,894
-0.10(-1.01%)
Jun 21, 2022
8.980
9.380
8.980
9.365
29,452
+0.15(+1.68%)
Jun 17, 2022
9.270
9.290
9.180
9.210
42,312
+0.00(+0.00%)
Jun 16, 2022
9.145
9.220
9.145
9.210
29,826
-0.04(-0.43%)
Jun 15, 2022
9.250
9.310
9.230
9.250
33,488
+0.08(+0.87%)
Jun 14, 2022
9.210
9.230
9.150
9.170
36,399
+0.01(+0.12%)
Jun 13, 2022
9.240
9.240
9.140
9.159
59,759
-0.07(-0.77%)
Jun 10, 2022
9.280
9.280
9.200
9.230
40,770
-0.04(-0.43%)
Jun 09, 2022
9.360
9.360
9.270
9.270
16,467
-0.08(-0.86%)
Jun 08, 2022
9.343
9.380
9.343
9.350
94,299
-0.06(-0.64%)
Jun 07, 2022
9.415
9.430
9.400
9.410
17,397
-0.07(-0.74%)
Jun 06, 2022
9.470
9.480
9.440
9.480
2,142
+0.03(+0.32%)
Jun 03, 2022
9.415
9.460
9.415
9.450
31,148
-0.06(-0.63%)
Jun 02, 2022
9.410
9.510
9.400
9.510
26,433
+0.06(+0.63%)
Jun 01, 2022
9.380
9.470
9.380
9.450
41,226
-0.02(-0.21%)
May 31, 2022
9.490
9.530
9.470
9.470
13,341
-0.09(-0.90%)
May 27, 2022
9.540
9.556
9.480
9.556
8,884
+0.04(+0.40%)
May 26, 2022
9.450
9.550
9.430
9.518
19,661
+0.04(+0.40%)
May 25, 2022
9.440
9.480
9.390
9.480
26,295
+0.07(+0.74%)
May 24, 2022
9.355
9.420
9.340
9.410
39,870
+0.04(+0.43%)
May 23, 2022
9.370
9.380
9.340
9.370
27,733
-0.03(-0.27%)
May 20, 2022
9.340
9.420
9.320
9.395
32,906
+0.05(+0.59%)
May 19, 2022
9.305
9.380
9.280
9.340
21,130
+0.12(+1.30%)
May 18, 2022
9.215
9.240
9.170
9.220
17,621
-0.06(-0.65%)
May 17, 2022
9.250
9.280
9.200
9.280
28,774
+0.04(+0.49%)
May 16, 2022
9.215
9.260
9.200
9.235
26,963
-0.01(-0.09%)
May 13, 2022
9.190
9.264
9.190
9.243
31,061
+0.10(+1.13%)
May 12, 2022
9.080
9.220
9.080
9.140
23,770
-0.04(-0.44%)
May 11, 2022
9.212
9.220
9.130
9.180
58,400
-0.05(-0.54%)
May 10, 2022
9.190
9.250
9.170
9.230
32,488
+0.13(+1.43%)
May 09, 2022
9.177
9.210
9.100
9.100
30,279
-0.15(-1.62%)
May 06, 2022
9.270
9.320
9.220
9.250
29,262
-0.05(-0.59%)
May 05, 2022
9.360
9.360
9.232
9.305
34,503
-0.22(-2.36%)
May 04, 2022
9.380
9.530
9.370
9.530
32,831
+0.13(+1.38%)
May 03, 2022
9.350
9.400
9.340
9.400
65,081
+0.13(+1.46%)
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.