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
Mandalay Resources Corp
(TSX:
MND
)
2.290
-0.010 (-0.43%)
Streaming Delayed Price
Updated: 3:57 PM EDT, May 31, 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
2.420
2.440
2.390
2.440
1,000
+0.03(+1.24%)
Apr 27, 2023
2.360
2.410
2.360
2.410
2,972
+0.06(+2.55%)
Apr 26, 2023
2.420
2.460
2.350
2.350
15,261
-0.13(-5.24%)
Apr 25, 2023
2.480
2.480
2.420
2.480
3,200
-0.02(-0.80%)
Apr 24, 2023
2.410
2.570
2.410
2.500
16,391
+0.02(+0.81%)
Apr 21, 2023
2.470
2.500
2.390
2.480
11,502
+0.00(+0.00%)
Apr 20, 2023
2.480
2.530
2.480
2.480
3,663
+0.00(+0.00%)
Apr 19, 2023
2.520
2.540
2.440
2.480
28,300
-0.08(-3.13%)
Apr 18, 2023
2.650
2.650
2.520
2.560
24,824
-0.13(-4.83%)
Apr 17, 2023
2.750
2.760
2.690
2.690
3,120
-0.09(-3.24%)
Apr 14, 2023
2.790
2.790
2.700
2.780
5,309
+0.02(+0.72%)
Apr 13, 2023
2.780
2.850
2.760
2.760
29,029
+0.00(+0.00%)
Apr 12, 2023
2.800
2.800
2.740
2.760
19,530
+0.00(+0.00%)
Apr 11, 2023
2.770
2.800
2.740
2.760
22,200
-0.04(-1.43%)
Apr 10, 2023
2.650
2.800
2.650
2.800
16,175
+0.10(+3.70%)
Apr 06, 2023
2.700
0
-0.01(-0.37%)
Apr 05, 2023
2.740
2.750
2.670
2.710
6,684
+0.01(+0.37%)
Apr 04, 2023
2.680
2.760
2.600
2.700
27,054
+0.03(+1.12%)
Apr 03, 2023
2.620
2.710
2.610
2.670
18,823
+0.05(+1.91%)
Mar 31, 2023
2.510
2.620
2.510
2.620
26,470
+0.13(+5.22%)
Mar 30, 2023
2.480
2.490
2.430
2.490
6,700
-0.01(-0.40%)
Mar 29, 2023
2.480
2.510
2.400
2.500
4,500
+0.00(+0.00%)
Mar 28, 2023
2.320
2.520
2.320
2.500
8,754
+0.12(+5.04%)
Mar 27, 2023
2.420
2.420
2.330
2.380
7,825
-0.02(-0.83%)
Mar 24, 2023
2.560
2.560
2.400
2.400
28,062
-0.14(-5.51%)
Mar 23, 2023
2.400
2.540
2.360
2.540
10,157
+0.19(+8.09%)
Mar 22, 2023
2.310
2.380
2.250
2.350
16,234
+0.07(+3.07%)
Mar 21, 2023
2.220
2.280
2.220
2.280
15,267
+0.03(+1.33%)
Mar 20, 2023
2.220
2.290
2.180
2.250
21,552
+0.14(+6.64%)
Mar 17, 2023
2.210
2.500
2.110
2.110
152,623
-0.10(-4.52%)
Mar 16, 2023
2.460
2.460
2.210
2.210
50,098
-0.24(-9.80%)
Mar 15, 2023
2.640
2.640
2.430
2.450
14,623
-0.07(-2.78%)
Mar 14, 2023
2.460
2.530
2.460
2.520
15,342
+0.10(+4.13%)
Mar 13, 2023
2.500
2.600
2.420
2.420
29,702
-0.11(-4.35%)
Mar 10, 2023
2.560
2.650
2.530
2.530
9,393
-0.07(-2.69%)
Mar 09, 2023
2.550
2.610
2.530
2.600
10,150
+0.11(+4.42%)
Mar 08, 2023
2.570
2.570
2.490
2.490
4,683
-0.08(-3.11%)
Mar 07, 2023
2.660
2.660
2.570
2.570
6,400
-0.11(-4.10%)
Mar 06, 2023
2.700
2.720
2.650
2.680
5,826
-0.04(-1.47%)
Mar 03, 2023
2.640
2.720
2.640
2.720
14,404
+0.12(+4.62%)
Mar 02, 2023
2.670
2.670
2.600
2.600
3,807
-0.10(-3.70%)
Mar 01, 2023
2.720
2.810
2.680
2.700
15,303
-0.01(-0.37%)
Feb 28, 2023
2.660
2.860
2.490
2.710
50,980
+0.08(+3.04%)
Feb 27, 2023
2.480
2.680
2.480
2.630
7,900
-0.05(-1.87%)
Feb 24, 2023
2.640
2.680
2.590
2.680
2,700
+0.02(+0.75%)
Feb 23, 2023
2.590
2.660
2.540
2.660
6,800
+0.06(+2.31%)
Feb 22, 2023
2.610
2.620
2.580
2.600
9,300
-0.02(-0.76%)
Feb 21, 2023
2.580
2.620
2.460
2.620
15,335
+0.04(+1.55%)
Feb 17, 2023
2.580
0
-0.08(-3.01%)
Feb 16, 2023
2.670
2.700
2.640
2.660
12,400
-0.02(-0.75%)
Feb 15, 2023
2.730
2.730
2.660
2.680
5,283
-0.10(-3.60%)
Feb 14, 2023
2.710
2.780
2.630
2.780
15,303
+0.09(+3.35%)
Feb 13, 2023
2.740
2.740
2.650
2.690
3,850
-0.05(-1.82%)
Feb 10, 2023
2.740
2.750
2.670
2.740
4,200
+0.00(+0.00%)
Feb 09, 2023
2.690
2.770
2.680
2.740
35,550
+0.07(+2.62%)
Feb 08, 2023
2.720
2.720
2.640
2.670
1,300
-0.03(-1.11%)
Feb 07, 2023
2.680
2.700
2.640
2.700
6,162
+0.02(+0.75%)
Feb 06, 2023
2.590
2.680
2.570
2.680
14,202
+0.08(+3.08%)
Feb 03, 2023
2.560
2.600
2.500
2.600
22,793
+0.04(+1.56%)
Feb 02, 2023
2.560
2.600
2.550
2.560
14,135
+0.01(+0.39%)
Feb 01, 2023
2.500
2.550
2.460
2.550
6,511
+0.11(+4.51%)
Jan 31, 2023
2.500
2.540
2.440
2.440
5,708
-0.06(-2.40%)
Jan 30, 2023
2.510
2.510
2.460
2.500
11,091
-0.03(-1.19%)
Jan 27, 2023
2.530
2.530
2.450
2.530
2,200
+0.00(+0.00%)
Jan 26, 2023
2.580
2.580
2.460
2.530
18,515
-0.03(-1.17%)
Jan 25, 2023
2.590
2.600
2.520
2.560
5,600
-0.02(-0.78%)
Jan 24, 2023
2.460
2.600
2.450
2.580
10,400
+0.05(+1.98%)
Jan 23, 2023
2.440
2.580
2.440
2.530
15,060
+0.02(+0.80%)
Jan 20, 2023
2.520
2.600
2.510
2.510
16,555
-0.10(-3.83%)
Jan 19, 2023
2.500
2.660
2.490
2.610
44,220
+0.07(+2.76%)
Jan 18, 2023
2.530
2.580
2.530
2.540
14,910
+0.00(+0.00%)
Jan 17, 2023
2.690
2.700
2.530
2.540
16,612
-0.18(-6.62%)
Jan 16, 2023
2.620
2.820
2.620
2.720
23,436
+0.07(+2.64%)
Jan 13, 2023
2.670
2.770
2.610
2.650
30,699
-0.05(-1.85%)
Jan 12, 2023
2.700
2.760
2.660
2.700
17,122
+0.02(+0.75%)
Jan 11, 2023
2.740
2.800
2.680
2.680
35,723
-0.05(-1.83%)
Jan 10, 2023
2.750
2.800
2.700
2.730
15,208
-0.05(-1.80%)
Jan 09, 2023
2.930
2.930
2.730
2.780
8,676
-0.02(-0.71%)
Jan 06, 2023
2.880
2.890
2.770
2.800
14,590
-0.09(-3.11%)
Jan 05, 2023
2.900
2.900
2.770
2.890
27,465
-0.06(-2.03%)
Jan 04, 2023
2.930
2.950
2.830
2.950
9,562
+0.08(+2.79%)
Jan 03, 2023
3.050
3.050
2.780
2.870
16,550
-0.16(-5.28%)
Dec 30, 2022
3.030
0
+0.21(+7.45%)
Dec 29, 2022
2.920
2.930
2.740
2.820
24,287
-0.04(-1.40%)
Dec 28, 2022
2.880
3.000
2.850
2.860
10,650
-0.07(-2.39%)
Dec 23, 2022
2.930
0
+0.22(+8.12%)
Dec 22, 2022
2.600
2.800
2.520
2.710
46,271
+0.09(+3.44%)
Dec 21, 2022
2.440
2.620
2.440
2.620
6,627
+0.11(+4.38%)
Dec 20, 2022
2.710
2.790
2.420
2.510
121,798
-0.06(-2.33%)
Dec 19, 2022
3.320
3.480
2.380
2.570
208,480
-0.93(-26.57%)
Dec 16, 2022
3.000
3.500
2.840
3.500
300,518
+0.50(+16.67%)
Dec 15, 2022
2.800
3.030
2.750
3.000
46,773
+0.10(+3.45%)
Dec 14, 2022
2.750
2.980
2.720
2.900
55,859
+0.03(+1.05%)
Dec 13, 2022
2.700
2.890
2.600
2.870
39,422
+0.27(+10.38%)
Dec 12, 2022
2.210
2.730
2.210
2.600
47,368
+0.12(+4.84%)
Dec 09, 2022
2.180
2.620
2.120
2.480
68,813
+0.29(+13.24%)
Dec 08, 2022
2.220
2.220
2.110
2.190
19,900
+0.02(+0.92%)
Dec 07, 2022
2.220
2.220
2.130
2.170
6,110
+0.03(+1.40%)
Dec 06, 2022
2.070
2.140
2.050
2.140
50,905
+0.03(+1.42%)
Dec 05, 2022
2.100
2.120
2.070
2.110
59,670
+0.01(+0.48%)
Dec 02, 2022
2.130
2.250
2.000
2.100
38,398
-0.05(-2.33%)
Dec 01, 2022
2.110
2.230
2.100
2.150
35,832
+0.05(+2.38%)
Nov 30, 2022
2.010
2.100
2.010
2.100
700
+0.11(+5.53%)
Nov 29, 2022
1.930
1.990
1.930
1.990
818
+0.06(+3.11%)
Nov 28, 2022
2.000
2.100
1.920
1.930
11,876
-0.07(-3.50%)
Nov 25, 2022
2.000
2.010
2.000
2.000
2,200
-0.03(-1.48%)
Nov 24, 2022
2.030
2.030
2.000
2.030
2,400
+0.00(+0.00%)
Nov 23, 2022
2.060
2.100
2.030
2.030
1,135
-0.04(-1.93%)
Nov 22, 2022
1.960
2.120
1.960
2.070
9,991
+0.09(+4.55%)
Nov 21, 2022
2.000
2.010
1.910
1.980
15,645
+0.01(+0.51%)
Nov 18, 2022
1.840
1.990
1.840
1.970
24,565
+0.14(+7.65%)
Nov 17, 2022
1.850
1.890
1.810
1.830
14,550
-0.06(-3.17%)
Nov 16, 2022
1.810
1.960
1.810
1.890
73,880
+0.07(+3.85%)
Nov 15, 2022
1.790
1.820
1.740
1.820
27,250
+0.04(+2.25%)
Nov 14, 2022
1.750
1.840
1.750
1.780
7,856
-0.02(-1.11%)
Nov 11, 2022
1.870
1.900
1.770
1.800
18,300
-0.03(-1.64%)
Nov 10, 2022
1.720
1.900
1.690
1.830
52,502
+0.13(+7.65%)
Nov 09, 2022
1.800
1.800
1.660
1.700
22,676
+0.02(+1.19%)
Nov 08, 2022
1.650
1.790
1.650
1.680
40,447
+0.05(+3.07%)
Nov 07, 2022
1.630
1.680
1.610
1.630
3,400
+0.00(+0.00%)
Nov 04, 2022
1.670
1.690
1.620
1.630
9,150
+0.01(+0.62%)
Nov 03, 2022
1.670
1.680
1.620
1.620
9,392
-0.09(-5.26%)
Nov 02, 2022
1.650
1.740
1.640
1.710
12,060
+0.06(+3.64%)
Nov 01, 2022
1.680
1.730
1.650
1.650
15,996
-0.06(-3.51%)
Oct 31, 2022
1.710
1.740
1.710
1.710
4,819
+0.02(+1.18%)
Oct 28, 2022
1.700
1.700
1.640
1.690
5,305
-0.01(-0.59%)
Oct 27, 2022
1.700
1.790
1.670
1.700
10,600
+0.00(+0.00%)
Oct 26, 2022
1.790
1.840
1.700
1.700
19,614
-0.02(-1.16%)
Oct 25, 2022
1.700
1.820
1.700
1.720
13,211
-0.01(-0.58%)
Oct 24, 2022
1.790
1.790
1.670
1.730
18,416
+0.03(+1.76%)
Oct 21, 2022
1.700
1.810
1.680
1.700
20,308
+0.00(+0.00%)
Oct 20, 2022
1.660
1.820
1.660
1.700
43,211
+0.04(+2.41%)
Oct 19, 2022
1.780
1.780
1.660
1.660
12,633
-0.18(-9.78%)
Oct 18, 2022
1.900
1.900
1.800
1.840
13,364
-0.10(-5.15%)
Oct 17, 2022
1.730
1.950
1.730
1.940
22,517
+0.25(+14.79%)
Oct 14, 2022
1.670
1.700
1.640
1.690
37,337
-0.07(-3.98%)
Oct 13, 2022
1.750
1.870
1.700
1.760
6,365
+0.00(+0.00%)
Oct 12, 2022
1.880
1.920
1.750
1.760
20,799
-0.12(-6.38%)
Oct 11, 2022
1.900
1.990
1.870
1.880
9,916
-0.12(-6.00%)
Oct 07, 2022
2.000
0
-0.08(-3.85%)
Oct 06, 2022
1.840
2.080
1.830
2.080
21,858
+0.18(+9.47%)
Oct 05, 2022
1.910
1.910
1.810
1.900
12,691
+0.02(+1.06%)
Oct 04, 2022
1.810
1.920
1.790
1.880
26,897
+0.08(+4.44%)
Oct 03, 2022
1.760
1.810
1.720
1.800
15,364
+0.05(+2.86%)
Sep 30, 2022
1.730
1.750
1.680
1.750
21,200
+0.02(+1.16%)
Sep 29, 2022
1.680
1.800
1.640
1.730
31,930
+0.03(+1.76%)
Sep 28, 2022
1.690
1.700
1.670
1.700
6,520
+0.10(+6.25%)
Sep 27, 2022
1.690
1.690
1.590
1.600
7,708
-0.02(-1.23%)
Sep 26, 2022
1.630
1.730
1.620
1.620
14,188
-0.02(-1.22%)
Sep 23, 2022
1.610
1.650
1.570
1.640
12,560
-0.01(-0.61%)
Sep 22, 2022
1.700
1.700
1.590
1.650
8,861
-0.04(-2.37%)
Sep 21, 2022
1.690
1.740
1.650
1.690
18,156
+0.03(+1.81%)
Sep 20, 2022
1.600
1.680
1.600
1.660
17,273
+0.02(+1.22%)
Sep 19, 2022
1.660
1.660
1.560
1.640
29,250
-0.01(-0.61%)
Sep 16, 2022
1.860
1.860
1.650
1.650
369,181
-0.16(-8.84%)
Sep 15, 2022
1.950
2.050
1.810
1.810
24,804
-0.17(-8.59%)
Sep 14, 2022
1.930
2.090
1.890
1.980
39,619
+0.05(+2.59%)
Sep 13, 2022
2.040
2.100
1.870
1.930
42,470
-0.13(-6.31%)
Sep 12, 2022
2.260
2.350
2.010
2.060
36,700
-0.13(-5.94%)
Sep 09, 2022
2.150
2.240
2.150
2.190
2,915
+0.04(+1.86%)
Sep 08, 2022
2.100
2.160
2.100
2.150
3,950
+0.11(+5.39%)
Sep 07, 2022
2.190
2.240
2.040
2.040
11,304
-0.15(-6.85%)
Sep 06, 2022
2.210
2.210
2.190
2.190
1,700
-0.01(-0.45%)
Sep 02, 2022
2.200
0
+0.01(+0.46%)
Sep 01, 2022
2.210
2.210
2.150
2.190
16,000
-0.01(-0.45%)
Aug 31, 2022
2.290
2.290
2.200
2.200
5,737
-0.03(-1.35%)
Aug 30, 2022
2.200
2.230
2.170
2.230
18,800
+0.03(+1.36%)
Aug 29, 2022
2.210
2.260
2.160
2.200
26,100
+0.04(+1.85%)
Aug 26, 2022
2.310
2.310
2.160
2.160
29,907
-0.22(-9.24%)
Aug 25, 2022
2.460
2.500
2.340
2.380
11,400
-0.09(-3.64%)
Aug 24, 2022
2.350
2.500
2.270
2.470
41,083
+0.17(+7.39%)
Aug 23, 2022
2.320
2.410
2.300
2.300
6,156
+0.03(+1.32%)
Aug 22, 2022
2.450
2.450
2.230
2.270
14,533
-0.21(-8.47%)
Aug 19, 2022
2.630
2.630
2.480
2.480
48,928
-0.11(-4.25%)
Aug 18, 2022
2.630
2.650
2.590
2.590
12,650
-0.05(-1.89%)
Aug 17, 2022
2.660
2.660
2.610
2.640
1,920
+0.00(+0.00%)
Aug 16, 2022
2.700
2.700
2.610
2.640
1,608
-0.11(-4.00%)
Aug 15, 2022
2.650
2.750
2.600
2.750
5,958
+0.08(+3.00%)
Aug 12, 2022
2.660
2.710
2.640
2.670
4,809
+0.08(+3.09%)
Aug 11, 2022
2.710
2.720
2.590
2.590
1,755
-0.10(-3.72%)
Aug 10, 2022
2.670
2.810
2.670
2.690
8,393
+0.04(+1.51%)
Aug 09, 2022
2.810
2.820
2.510
2.650
17,550
-0.17(-6.03%)
Aug 08, 2022
2.800
2.900
2.780
2.820
5,411
+0.05(+1.81%)
Aug 05, 2022
2.600
2.910
2.600
2.770
4,916
-0.08(-2.81%)
Aug 04, 2022
2.730
2.890
2.700
2.850
26,790
+0.12(+4.40%)
Aug 03, 2022
2.730
2.730
2.710
2.730
2,101
-0.06(-2.15%)
Aug 02, 2022
2.720
2.800
2.700
2.790
17,793
+0.02(+0.72%)
Jul 29, 2022
2.770
0
+0.13(+4.92%)
Jul 28, 2022
2.740
2.740
2.550
2.640
9,733
-0.10(-3.65%)
Jul 27, 2022
2.250
2.740
2.250
2.740
40,581
+0.53(+23.98%)
Jul 26, 2022
2.210
2.230
2.210
2.210
2,165
-0.09(-3.91%)
Jul 25, 2022
2.230
2.320
2.200
2.300
5,950
-0.01(-0.43%)
Jul 22, 2022
2.380
2.530
2.270
2.310
14,178
-0.03(-1.28%)
Jul 21, 2022
2.180
2.350
2.180
2.340
6,200
+0.09(+4.00%)
Jul 20, 2022
2.300
2.300
2.160
2.250
11,663
-0.05(-2.17%)
Jul 19, 2022
2.240
2.380
2.240
2.300
9,502
+0.08(+3.60%)
Jul 18, 2022
2.250
2.370
2.220
2.220
18,594
+0.01(+0.45%)
Jul 15, 2022
2.220
2.260
2.150
2.210
6,210
-0.05(-2.21%)
Jul 14, 2022
2.530
2.550
2.200
2.260
31,944
-0.30(-11.72%)
Jul 13, 2022
2.600
2.640
2.550
2.560
7,100
-0.03(-1.16%)
Jul 12, 2022
2.800
2.800
2.590
2.590
6,400
-0.14(-5.13%)
Jul 11, 2022
2.830
2.840
2.730
2.730
11,470
-0.10(-3.53%)
Jul 08, 2022
2.800
2.830
2.800
2.830
2,010
-0.01(-0.35%)
Jul 07, 2022
2.850
2.850
2.810
2.840
4,867
+0.00(+0.00%)
Jul 06, 2022
2.840
2.900
2.760
2.840
7,826
+0.02(+0.71%)
Jul 05, 2022
3.040
3.070
2.770
2.820
18,322
-0.31(-9.90%)
Jul 04, 2022
2.790
3.160
2.790
3.130
25,718
+0.38(+13.82%)
Jun 30, 2022
2.750
0
-0.05(-1.79%)
Jun 29, 2022
2.800
2.800
2.750
2.800
15,920
-0.03(-1.06%)
Jun 28, 2022
2.870
2.900
2.830
2.830
6,177
-0.05(-1.74%)
Jun 27, 2022
2.880
2.880
2.880
2.880
100
+0.00(+0.00%)
Jun 24, 2022
2.830
2.890
2.760
2.880
11,422
+0.05(+1.77%)
Jun 23, 2022
2.880
2.890
2.820
2.830
14,835
-0.07(-2.41%)
Jun 22, 2022
2.910
2.980
2.860
2.900
9,732
-0.06(-2.03%)
Jun 21, 2022
3.290
3.290
2.960
2.960
25,637
-0.30(-9.20%)
Jun 20, 2022
3.150
3.330
3.150
3.260
12,479
-0.23(-6.59%)
Jun 17, 2022
3.260
3.490
2.960
3.490
40,144
+0.32(+10.09%)
Jun 16, 2022
2.780
3.260
2.780
3.170
45,816
+0.17(+5.67%)
Jun 15, 2022
2.950
3.050
2.940
3.000
6,637
+0.07(+2.39%)
Jun 14, 2022
3.020
3.080
2.850
2.930
17,300
-0.12(-3.93%)
Jun 13, 2022
3.180
3.180
2.960
3.050
13,856
-0.10(-3.17%)
Jun 10, 2022
2.940
3.270
2.930
3.150
63,811
+0.25(+8.62%)
Jun 09, 2022
2.910
2.940
2.850
2.900
7,226
-0.07(-2.36%)
Jun 08, 2022
2.920
3.040
2.790
2.970
27,417
+0.02(+0.68%)
Jun 07, 2022
3.020
3.020
2.940
2.950
13,350
-0.13(-4.22%)
Jun 06, 2022
3.180
3.180
3.010
3.080
10,854
-0.10(-3.14%)
Jun 03, 2022
3.170
3.180
3.010
3.180
9,501
-0.02(-0.63%)
Jun 02, 2022
3.000
3.210
2.950
3.200
22,316
+0.31(+10.73%)
Jun 01, 2022
3.010
3.090
2.890
2.890
12,910
-0.17(-5.56%)
May 31, 2022
3.100
3.150
3.060
3.060
3,100
-0.06(-1.92%)
May 30, 2022
3.100
3.180
3.100
3.120
4,060
-0.01(-0.32%)
May 27, 2022
3.110
3.200
3.110
3.130
5,874
+0.00(+0.00%)
May 26, 2022
3.100
3.200
3.090
3.130
4,439
+0.01(+0.32%)
May 25, 2022
3.160
3.220
3.100
3.120
4,862
-0.10(-3.11%)
May 24, 2022
3.100
3.290
3.060
3.220
19,520
+0.12(+3.87%)
May 20, 2022
3.100
0
-0.10(-3.13%)
May 19, 2022
3.140
3.220
3.090
3.200
7,923
+0.12(+3.90%)
May 18, 2022
3.000
3.100
3.000
3.080
26,199
+0.12(+4.05%)
May 17, 2022
3.240
3.270
2.960
2.960
13,942
-0.14(-4.52%)
May 16, 2022
3.100
3.200
2.950
3.100
29,502
+0.10(+3.33%)
May 13, 2022
2.900
3.190
2.900
3.000
14,428
+0.11(+3.81%)
May 12, 2022
3.030
3.310
2.870
2.890
78,519
-0.42(-12.69%)
May 11, 2022
3.140
3.340
3.060
3.310
25,493
+0.29(+9.60%)
May 10, 2022
3.240
3.340
2.980
3.020
78,905
-0.21(-6.50%)
May 09, 2022
3.340
3.390
3.150
3.230
45,580
-0.26(-7.45%)
May 06, 2022
3.480
3.490
3.340
3.490
6,400
-0.01(-0.29%)
May 05, 2022
3.450
3.640
3.450
3.500
62,248
+0.09(+2.64%)
May 04, 2022
3.450
3.510
3.330
3.410
34,110
-0.07(-2.01%)
May 03, 2022
3.440
3.530
3.430
3.480
43,258
+0.03(+0.87%)
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.