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
Hon Hai Precision Industry Ltd
(OP:
HNHPF
)
10.43
-0.42 (-3.83%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 4, 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
6.660
6.760
6.660
6.725
26,785
+0.06(+0.90%)
Apr 27, 2023
6.641
6.680
6.640
6.665
16,216
+0.03(+0.38%)
Apr 26, 2023
6.570
6.720
6.570
6.640
24,016
-0.05(-0.75%)
Apr 25, 2023
6.621
6.750
6.621
6.690
61,727
+0.02(+0.22%)
Apr 24, 2023
6.620
6.710
6.620
6.675
38,027
-0.04(-0.52%)
Apr 21, 2023
6.630
6.730
6.630
6.710
21,192
-0.01(-0.22%)
Apr 20, 2023
6.650
6.750
6.650
6.725
47,028
+0.06(+0.94%)
Apr 19, 2023
6.620
6.710
6.620
6.662
13,655
-0.05(-0.71%)
Apr 18, 2023
6.740
6.750
6.680
6.710
41,392
-0.01(-0.15%)
Apr 17, 2023
6.745
6.745
6.590
6.720
42,051
-0.02(-0.30%)
Apr 14, 2023
6.700
6.810
6.690
6.740
32,631
+0.05(+0.75%)
Apr 13, 2023
6.640
6.700
6.570
6.690
41,644
+0.10(+1.44%)
Apr 12, 2023
6.570
6.720
6.520
6.595
49,336
-0.11(-1.57%)
Apr 11, 2023
6.600
6.720
6.600
6.700
37,803
+0.02(+0.30%)
Apr 10, 2023
6.700
6.700
6.450
6.680
30,741
-0.02(-0.30%)
Apr 06, 2023
6.685
6.750
6.600
6.700
23,379
-0.07(-1.03%)
Apr 05, 2023
6.660
6.800
6.452
6.770
20,752
+0.00(+0.07%)
Apr 04, 2023
6.710
6.850
6.710
6.765
18,019
+0.06(+0.97%)
Apr 03, 2023
6.650
6.780
6.610
6.700
26,563
-0.09(-1.40%)
Mar 31, 2023
6.640
6.820
6.630
6.795
73,191
+0.03(+0.37%)
Mar 30, 2023
6.800
6.800
6.750
6.770
24,156
+0.02(+0.30%)
Mar 29, 2023
6.670
6.780
6.650
6.750
21,001
+0.03(+0.45%)
Mar 28, 2023
6.670
6.770
6.670
6.720
13,312
+0.03(+0.45%)
Mar 27, 2023
6.630
6.770
6.550
6.690
63,591
-0.11(-1.65%)
Mar 24, 2023
6.680
6.850
6.680
6.803
29,806
+0.10(+1.53%)
Mar 23, 2023
6.630
6.770
6.630
6.700
25,305
+0.05(+0.75%)
Mar 22, 2023
6.750
6.750
6.630
6.650
22,581
+0.02(+0.30%)
Mar 21, 2023
6.640
6.750
6.630
6.630
33,539
+0.04(+0.65%)
Mar 20, 2023
6.580
6.680
6.540
6.587
24,820
-0.11(-1.69%)
Mar 17, 2023
6.645
6.710
6.560
6.700
22,443
+0.00(+0.00%)
Mar 16, 2023
6.430
6.700
6.430
6.700
32,547
+0.29(+4.52%)
Mar 15, 2023
6.520
6.650
6.310
6.410
35,074
-0.23(-3.46%)
Mar 14, 2023
6.520
6.670
6.520
6.640
22,017
+0.03(+0.45%)
Mar 13, 2023
6.575
6.690
6.450
6.610
64,665
+0.01(+0.15%)
Mar 10, 2023
6.550
6.634
6.550
6.600
31,071
+0.05(+0.76%)
Mar 09, 2023
6.680
6.680
6.550
6.550
45,570
-0.18(-2.67%)
Mar 08, 2023
6.660
6.750
6.660
6.730
21,668
+0.03(+0.45%)
Mar 07, 2023
6.660
6.770
6.660
6.700
44,464
+0.03(+0.49%)
Mar 06, 2023
6.770
6.770
6.620
6.667
34,047
+0.01(+0.11%)
Mar 03, 2023
6.610
6.700
6.600
6.660
38,190
+0.07(+1.06%)
Mar 02, 2023
6.570
6.680
6.570
6.590
50,205
+0.08(+1.23%)
Mar 01, 2023
6.570
6.610
6.510
6.510
48,147
+0.01(+0.08%)
Feb 28, 2023
6.600
6.680
6.500
6.505
57,839
-0.13(-1.89%)
Feb 27, 2023
6.620
6.695
6.580
6.630
48,539
+0.06(+0.91%)
Feb 24, 2023
6.620
6.640
6.530
6.570
35,501
-0.19(-2.81%)
Feb 23, 2023
6.710
6.780
6.710
6.760
42,886
+0.09(+1.35%)
Feb 22, 2023
6.600
6.680
6.600
6.670
12,633
+0.05(+0.76%)
Feb 21, 2023
6.630
6.720
6.600
6.620
37,853
-0.08(-1.19%)
Feb 17, 2023
6.630
6.790
6.630
6.700
19,955
-0.03(-0.45%)
Feb 16, 2023
6.800
6.860
6.700
6.730
35,305
+0.01(+0.07%)
Feb 15, 2023
6.730
6.738
6.690
6.725
29,692
+0.04(+0.67%)
Feb 14, 2023
6.700
6.830
6.600
6.680
37,734
-0.01(-0.15%)
Feb 13, 2023
6.700
6.760
6.600
6.690
34,029
+0.00(+0.00%)
Feb 10, 2023
6.620
6.740
6.620
6.690
24,875
-0.03(-0.45%)
Feb 09, 2023
6.690
6.750
6.680
6.720
152,765
+0.11(+1.72%)
Feb 08, 2023
6.640
6.700
6.600
6.606
22,519
-0.06(-0.96%)
Feb 07, 2023
6.750
6.750
6.620
6.670
31,522
-0.05(-0.74%)
Feb 06, 2023
6.700
6.750
6.650
6.720
36,074
+0.00(+0.07%)
Feb 03, 2023
6.760
6.760
6.600
6.715
33,072
-0.04(-0.67%)
Feb 02, 2023
6.720
6.780
6.700
6.760
35,254
-0.02(-0.35%)
Feb 01, 2023
6.630
6.784
6.600
6.784
24,309
+0.15(+2.32%)
Jan 31, 2023
6.550
6.680
6.550
6.630
37,362
+0.10(+1.53%)
Jan 30, 2023
6.600
6.600
6.500
6.530
68,745
-0.17(-2.54%)
Jan 27, 2023
6.800
6.910
6.697
6.700
82,967
-0.09(-1.33%)
Jan 26, 2023
6.800
6.812
6.680
6.790
110,296
+0.03(+0.44%)
Jan 25, 2023
6.700
6.760
6.550
6.760
97,595
+0.17(+2.58%)
Jan 24, 2023
6.550
6.810
6.300
6.590
51,239
+0.07(+1.07%)
Jan 23, 2023
6.400
6.580
6.380
6.520
74,152
+0.06(+0.93%)
Jan 20, 2023
6.380
6.540
6.380
6.460
33,738
+0.06(+0.94%)
Jan 19, 2023
6.360
6.510
6.360
6.400
26,820
-0.05(-0.85%)
Jan 18, 2023
6.660
6.660
6.450
6.455
36,947
+0.00(+0.08%)
Jan 17, 2023
6.440
6.490
6.410
6.450
37,915
+0.00(+0.08%)
Jan 13, 2023
6.430
6.520
6.410
6.445
28,679
-0.06(-1.00%)
Jan 12, 2023
6.500
6.530
6.410
6.510
50,527
+0.00(+0.08%)
Jan 11, 2023
6.570
6.570
6.421
6.505
40,561
-0.07(-1.06%)
Jan 10, 2023
6.470
6.590
6.400
6.575
36,623
+0.12(+1.78%)
Jan 09, 2023
6.430
6.500
6.430
6.460
45,336
+0.09(+1.41%)
Jan 06, 2023
6.210
6.425
6.210
6.370
48,604
+0.10(+1.59%)
Jan 05, 2023
6.100
6.310
6.100
6.270
26,585
+0.06(+0.97%)
Jan 04, 2023
6.470
6.470
6.200
6.210
33,270
-0.10(-1.58%)
Jan 03, 2023
6.470
6.500
6.310
6.310
76,264
-0.09(-1.41%)
Dec 30, 2022
6.310
6.490
6.310
6.400
26,884
-0.01(-0.23%)
Dec 29, 2022
6.300
6.400
6.300
6.415
69,275
+0.01(+0.23%)
Dec 28, 2022
6.290
6.430
6.250
6.400
62,473
+0.04(+0.63%)
Dec 27, 2022
6.400
6.460
6.360
6.360
99,742
-0.10(-1.59%)
Dec 23, 2022
6.380
6.465
6.350
6.463
45,935
+0.03(+0.51%)
Dec 22, 2022
6.500
6.500
6.350
6.430
30,830
-0.02(-0.31%)
Dec 21, 2022
6.430
6.468
6.420
6.450
52,964
-0.05(-0.77%)
Dec 20, 2022
6.410
6.500
6.410
6.500
28,748
+0.05(+0.78%)
Dec 19, 2022
6.420
6.500
6.420
6.450
27,781
+0.05(+0.78%)
Dec 16, 2022
6.400
6.500
6.370
6.400
41,742
-0.01(-0.16%)
Dec 15, 2022
6.500
6.610
6.400
6.410
41,280
-0.16(-2.44%)
Dec 14, 2022
6.540
6.620
6.500
6.570
44,598
+0.07(+1.08%)
Dec 13, 2022
6.570
6.612
6.500
6.500
40,986
-0.03(-0.46%)
Dec 12, 2022
6.570
6.590
6.490
6.530
27,348
-0.06(-0.91%)
Dec 09, 2022
6.520
6.660
6.500
6.590
37,342
+0.02(+0.30%)
Dec 08, 2022
6.500
6.650
6.490
6.570
19,991
+0.02(+0.23%)
Dec 07, 2022
6.550
6.600
6.490
6.555
41,101
+0.00(+0.08%)
Dec 06, 2022
6.590
6.730
6.500
6.550
76,732
-0.24(-3.54%)
Dec 05, 2022
6.810
6.830
6.730
6.790
80,252
-0.02(-0.29%)
Dec 02, 2022
6.700
6.810
6.700
6.810
41,068
+0.16(+2.41%)
Dec 01, 2022
6.700
6.750
6.610
6.650
54,049
+0.08(+1.14%)
Nov 30, 2022
6.460
6.600
6.460
6.575
317,254
+0.32(+5.03%)
Nov 29, 2022
6.280
6.390
6.190
6.260
70,233
-0.06(-0.95%)
Nov 28, 2022
6.330
6.430
6.285
6.320
87,437
-0.06(-0.94%)
Nov 25, 2022
6.350
6.400
6.350
6.380
51,206
-0.01(-0.16%)
Nov 23, 2022
6.380
6.500
6.210
6.390
43,057
+0.00(+0.08%)
Nov 22, 2022
6.300
6.430
6.300
6.385
35,649
-0.02(-0.23%)
Nov 21, 2022
6.400
6.460
6.310
6.400
19,950
+0.00(+0.00%)
Nov 18, 2022
6.400
6.450
6.350
6.400
21,283
+0.00(+0.00%)
Nov 17, 2022
6.500
6.505
6.320
6.400
44,209
+0.10(+1.59%)
Nov 16, 2022
6.290
6.480
6.210
6.300
86,932
-0.18(-2.78%)
Nov 15, 2022
6.400
6.506
6.400
6.480
41,686
+0.05(+0.82%)
Nov 14, 2022
6.400
6.480
6.360
6.428
42,604
+0.03(+0.43%)
Nov 11, 2022
6.200
6.430
6.200
6.400
72,266
+0.21(+3.31%)
Nov 10, 2022
6.140
6.280
6.050
6.195
100,529
-0.06(-1.04%)
Nov 09, 2022
6.180
6.290
6.180
6.260
43,674
+0.07(+1.13%)
Nov 08, 2022
6.180
6.220
6.110
6.190
72,485
+0.01(+0.16%)
Nov 07, 2022
6.220
6.250
6.090
6.180
53,125
-0.04(-0.64%)
Nov 04, 2022
6.170
6.250
6.050
6.220
68,638
+0.07(+1.14%)
Nov 03, 2022
6.040
6.170
6.030
6.150
78,703
-0.02(-0.32%)
Nov 02, 2022
6.170
6.350
6.100
6.170
54,908
+0.00(+0.00%)
Nov 01, 2022
6.160
6.230
6.160
6.170
73,649
-0.06(-0.96%)
Oct 31, 2022
6.150
6.330
6.100
6.230
67,355
-0.17(-2.62%)
Oct 28, 2022
6.380
6.459
6.330
6.397
28,525
-0.03(-0.51%)
Oct 27, 2022
6.450
6.450
6.430
6.430
27,182
-0.00(-0.08%)
Oct 26, 2022
6.340
6.450
6.320
6.435
58,776
+0.09(+1.50%)
Oct 25, 2022
6.360
6.380
6.220
6.340
55,353
+0.06(+0.96%)
Oct 24, 2022
6.400
6.410
6.220
6.280
52,425
-0.12(-1.89%)
Oct 21, 2022
6.350
6.415
6.290
6.401
48,776
+0.11(+1.76%)
Oct 20, 2022
6.280
6.380
6.250
6.290
67,977
+0.03(+0.46%)
Oct 19, 2022
6.340
6.340
6.256
6.261
44,917
-0.11(-1.72%)
Oct 18, 2022
6.410
6.480
6.306
6.371
49,771
-0.15(-2.29%)
Oct 17, 2022
6.400
6.600
6.230
6.520
41,922
+0.12(+1.87%)
Oct 14, 2022
6.480
6.500
6.360
6.400
25,130
-0.07(-1.16%)
Oct 13, 2022
6.310
6.510
6.270
6.475
44,537
+0.08(+1.33%)
Oct 12, 2022
6.240
6.400
6.240
6.390
34,272
-0.02(-0.31%)
Oct 11, 2022
6.410
6.510
6.390
6.410
78,496
-0.11(-1.69%)
Oct 10, 2022
6.640
6.660
6.490
6.520
37,580
-0.16(-2.40%)
Oct 07, 2022
6.630
6.754
6.600
6.680
155,281
+0.00(+0.07%)
Oct 06, 2022
6.700
6.780
6.592
6.675
67,286
+0.08(+1.14%)
Oct 05, 2022
6.680
6.690
6.600
6.600
45,656
+0.04(+0.61%)
Oct 04, 2022
6.410
6.665
6.400
6.560
51,598
+0.29(+4.63%)
Oct 03, 2022
6.250
6.450
6.250
6.270
69,075
-0.08(-1.26%)
Sep 30, 2022
6.260
6.350
6.250
6.350
70,312
+0.18(+2.92%)
Sep 29, 2022
6.200
6.300
6.030
6.170
112,621
-0.14(-2.22%)
Sep 28, 2022
6.220
6.340
6.220
6.310
194,832
-0.14(-2.17%)
Sep 27, 2022
6.470
6.560
6.450
6.450
42,432
-0.04(-0.62%)
Sep 26, 2022
6.500
6.520
6.450
6.490
32,223
-0.04(-0.61%)
Sep 23, 2022
6.670
6.700
6.530
6.530
81,725
-0.14(-2.11%)
Sep 22, 2022
6.550
6.750
6.550
6.671
32,736
+0.06(+0.92%)
Sep 21, 2022
6.750
6.800
6.610
6.610
83,031
-0.15(-2.22%)
Sep 20, 2022
6.740
6.850
6.740
6.760
29,455
+0.01(+0.15%)
Sep 19, 2022
6.780
6.780
6.730
6.750
55,585
-0.03(-0.44%)
Sep 16, 2022
6.920
6.920
6.730
6.780
43,111
-0.01(-0.15%)
Sep 15, 2022
6.810
6.890
6.790
6.790
44,925
-0.05(-0.73%)
Sep 14, 2022
6.810
6.940
6.810
6.840
23,964
-0.06(-0.87%)
Sep 13, 2022
6.840
6.990
6.810
6.900
45,076
-0.09(-1.29%)
Sep 12, 2022
6.940
7.060
6.900
6.990
154,390
+0.00(+0.00%)
Sep 09, 2022
6.890
7.000
6.810
6.990
95,844
+0.10(+1.45%)
Sep 08, 2022
6.810
6.960
6.810
6.890
37,527
+0.01(+0.15%)
Sep 07, 2022
6.910
6.915
6.810
6.880
43,500
-0.07(-0.94%)
Sep 06, 2022
6.920
7.080
6.910
6.945
45,645
+0.03(+0.36%)
Sep 02, 2022
6.940
7.020
6.920
6.920
40,759
-0.04(-0.57%)
Sep 01, 2022
7.120
7.120
6.920
6.960
66,070
-0.09(-1.21%)
Aug 31, 2022
7.200
7.200
7.000
7.045
15,949
+0.05(+0.65%)
Aug 30, 2022
7.230
7.230
6.990
7.000
30,155
-0.02(-0.26%)
Aug 29, 2022
7.060
7.110
6.992
7.019
50,705
-0.11(-1.61%)
Aug 26, 2022
7.190
7.220
7.100
7.133
16,990
-0.06(-0.79%)
Aug 25, 2022
7.200
7.200
7.180
7.190
21,373
-0.05(-0.69%)
Aug 24, 2022
7.214
7.260
7.150
7.240
26,996
+0.03(+0.42%)
Aug 23, 2022
7.220
7.250
7.200
7.210
16,011
-0.03(-0.41%)
Aug 22, 2022
7.340
7.340
7.200
7.240
37,665
-0.04(-0.54%)
Aug 19, 2022
7.370
7.370
7.200
7.279
44,630
-0.07(-0.96%)
Aug 18, 2022
7.270
7.370
7.250
7.350
51,880
+0.02(+0.31%)
Aug 17, 2022
7.355
7.370
7.200
7.327
39,034
+0.01(+0.10%)
Aug 16, 2022
7.400
7.400
7.210
7.320
45,515
-0.06(-0.81%)
Aug 15, 2022
7.320
7.460
7.320
7.380
37,257
-0.06(-0.81%)
Aug 12, 2022
7.460
7.470
7.210
7.440
79,575
+0.04(+0.54%)
Aug 11, 2022
7.230
7.460
7.230
7.400
58,646
+0.20(+2.78%)
Aug 10, 2022
7.170
7.205
7.070
7.200
115,206
+0.18(+2.56%)
Aug 09, 2022
7.030
7.120
7.020
7.020
46,029
-0.05(-0.76%)
Aug 08, 2022
7.150
7.150
7.030
7.074
41,136
-0.01(-0.16%)
Aug 05, 2022
7.100
7.130
7.030
7.085
36,549
-0.03(-0.41%)
Aug 04, 2022
7.070
7.140
7.070
7.114
33,693
-0.01(-0.18%)
Aug 03, 2022
7.100
7.190
7.060
7.127
31,305
+0.01(+0.13%)
Aug 02, 2022
7.090
7.200
7.060
7.117
32,794
-0.00(-0.04%)
Aug 01, 2022
7.220
7.220
7.080
7.120
55,452
-0.09(-1.25%)
Jul 29, 2022
7.170
7.220
7.120
7.210
36,912
+0.04(+0.63%)
Jul 28, 2022
7.190
7.190
7.060
7.165
37,271
-0.01(-0.21%)
Jul 27, 2022
7.080
7.210
7.080
7.180
107,577
+0.08(+1.11%)
Jul 26, 2022
7.120
7.150
7.050
7.101
39,405
-0.02(-0.27%)
Jul 25, 2022
7.100
7.190
7.035
7.120
45,984
+0.08(+1.14%)
Jul 22, 2022
6.770
7.280
6.770
7.040
24,059
+0.04(+0.57%)
Jul 21, 2022
6.930
7.060
6.930
7.000
37,447
+0.04(+0.50%)
Jul 20, 2022
6.930
7.050
6.910
6.965
32,905
-0.04(-0.50%)
Jul 19, 2022
6.990
7.050
6.920
7.000
49,007
+0.02(+0.28%)
Jul 18, 2022
6.990
6.990
6.930
6.981
66,510
-0.01(-0.14%)
Jul 15, 2022
6.960
6.990
6.928
6.990
25,962
+0.04(+0.58%)
Jul 14, 2022
6.850
6.950
6.850
6.950
30,340
+0.13(+1.91%)
Jul 13, 2022
6.940
6.950
6.800
6.820
78,295
-0.22(-3.13%)
Jul 12, 2022
7.090
7.090
7.000
7.040
27,571
+0.06(+0.87%)
Jul 11, 2022
7.050
7.050
6.940
6.980
55,034
-0.12(-1.69%)
Jul 08, 2022
7.120
7.120
7.010
7.100
34,199
-0.11(-1.53%)
Jul 07, 2022
7.240
7.240
6.940
7.210
42,642
+0.21(+3.07%)
Jul 06, 2022
7.020
7.050
6.980
6.995
56,760
-0.02(-0.36%)
Jul 05, 2022
7.060
7.190
6.940
7.020
76,131
-0.03(-0.43%)
Jul 01, 2022
7.100
7.110
7.000
7.050
83,955
-0.25(-3.42%)
Jun 30, 2022
7.300
7.410
7.200
7.300
39,155
-0.04(-0.54%)
Jun 29, 2022
7.420
7.480
7.300
7.340
25,348
-0.08(-1.08%)
Jun 28, 2022
7.420
7.560
7.420
7.420
46,673
-0.01(-0.20%)
Jun 27, 2022
7.560
7.560
7.400
7.435
40,693
+0.04(+0.61%)
Jun 24, 2022
7.350
7.503
7.350
7.390
31,593
+0.17(+2.35%)
Jun 23, 2022
7.270
7.270
7.160
7.220
15,386
-0.08(-1.10%)
Jun 22, 2022
7.280
7.400
7.160
7.300
53,039
-0.18(-2.41%)
Jun 21, 2022
7.390
7.500
7.310
7.480
36,328
+0.09(+1.22%)
Jun 17, 2022
7.310
7.440
7.310
7.390
97,272
+0.03(+0.41%)
Jun 16, 2022
7.450
7.450
7.310
7.360
53,633
-0.17(-2.26%)
Jun 15, 2022
7.500
7.570
7.440
7.530
55,069
+0.13(+1.76%)
Jun 14, 2022
7.400
7.500
7.310
7.400
71,378
+0.08(+1.09%)
Jun 13, 2022
7.500
7.500
7.310
7.320
71,252
-0.28(-3.68%)
Jun 10, 2022
7.600
7.640
7.550
7.600
47,425
-0.10(-1.30%)
Jun 09, 2022
7.700
7.770
7.620
7.700
51,156
+0.09(+1.15%)
Jun 08, 2022
7.647
7.750
7.600
7.612
70,274
-0.09(-1.14%)
Jun 07, 2022
7.650
7.750
7.600
7.700
109,099
-0.15(-1.91%)
Jun 06, 2022
7.830
7.920
7.800
7.850
65,823
+0.19(+2.48%)
Jun 03, 2022
7.850
7.930
7.650
7.660
49,396
-0.11(-1.42%)
Jun 02, 2022
7.470
7.770
7.470
7.770
35,856
+0.09(+1.17%)
Jun 01, 2022
7.720
7.800
7.680
7.680
124,309
+0.06(+0.79%)
May 31, 2022
7.610
7.650
7.570
7.620
98,483
+0.15(+2.01%)
May 27, 2022
7.420
7.550
7.410
7.470
52,287
+0.11(+1.49%)
May 26, 2022
7.280
7.380
7.280
7.360
51,977
+0.02(+0.27%)
May 25, 2022
7.170
7.400
7.170
7.340
45,981
+0.00(+0.00%)
May 24, 2022
7.250
7.340
7.157
7.340
59,940
+0.12(+1.66%)
May 23, 2022
7.150
7.250
7.120
7.220
54,969
+0.19(+2.76%)
May 20, 2022
7.150
7.180
7.000
7.026
66,235
-0.12(-1.68%)
May 19, 2022
7.030
7.150
7.030
7.146
32,739
+0.12(+1.65%)
May 18, 2022
7.160
7.160
6.850
7.030
64,846
+0.04(+0.57%)
May 17, 2022
7.000
7.030
6.950
6.990
55,216
+0.07(+1.01%)
May 16, 2022
6.900
6.950
6.840
6.920
51,335
+0.02(+0.29%)
May 13, 2022
6.810
6.949
6.790
6.900
153,632
+0.34(+5.25%)
May 12, 2022
6.760
6.910
6.520
6.556
71,904
-0.27(-4.01%)
May 11, 2022
6.830
6.900
6.750
6.830
34,802
-0.07(-1.01%)
May 10, 2022
6.860
6.950
6.750
6.900
105,963
+0.08(+1.10%)
May 09, 2022
6.790
6.930
6.790
6.825
55,922
-0.08(-1.09%)
May 06, 2022
6.880
7.000
6.850
6.900
65,280
+0.06(+0.80%)
May 05, 2022
7.040
7.040
6.820
6.845
32,096
-0.12(-1.79%)
May 04, 2022
7.050
7.050
6.910
6.970
83,814
+0.19(+2.80%)
May 03, 2022
6.910
6.910
6.760
6.780
72,031
+0.04(+0.59%)
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.