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
AMEX Exploration Inc
(TSV:
AMX
)
1.650
UNCHANGED
Streaming Delayed Price
Updated: 3:53 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 30, 2021
2.600
2.650
2.560
2.620
40,191
+0.02(+0.77%)
Apr 29, 2021
2.600
2.620
2.580
2.600
65,066
+0.01(+0.39%)
Apr 28, 2021
2.610
2.630
2.550
2.590
98,776
-0.05(-1.89%)
Apr 27, 2021
2.650
2.680
2.610
2.640
50,433
-0.03(-1.12%)
Apr 26, 2021
2.710
2.770
2.630
2.670
139,894
+0.00(+0.00%)
Apr 23, 2021
2.680
2.700
2.670
2.670
22,275
+0.00(+0.00%)
Apr 22, 2021
2.720
2.730
2.660
2.670
18,954
-0.08(-2.91%)
Apr 21, 2021
2.720
2.750
2.680
2.750
33,966
+0.09(+3.38%)
Apr 20, 2021
2.700
2.700
2.660
2.660
39,223
-0.04(-1.48%)
Apr 19, 2021
2.740
2.750
2.700
2.700
12,391
-0.01(-0.37%)
Apr 16, 2021
2.800
2.800
2.700
2.710
39,563
-0.03(-1.09%)
Apr 15, 2021
2.650
2.770
2.650
2.740
54,241
+0.07(+2.62%)
Apr 14, 2021
2.680
2.700
2.650
2.670
27,576
-0.03(-1.11%)
Apr 13, 2021
2.770
2.780
2.670
2.700
42,155
-0.03(-1.10%)
Apr 12, 2021
2.770
2.800
2.730
2.730
31,426
+0.02(+0.74%)
Apr 09, 2021
2.760
2.770
2.630
2.710
41,378
-0.08(-2.87%)
Apr 08, 2021
2.790
2.870
2.710
2.790
29,644
+0.04(+1.45%)
Apr 07, 2021
2.830
2.830
2.750
2.750
84,624
-0.08(-2.83%)
Apr 06, 2021
2.800
2.830
2.780
2.830
57,904
+0.03(+1.07%)
Apr 05, 2021
2.700
2.800
2.690
2.800
103,276
+0.09(+3.32%)
Apr 01, 2021
2.710
2.710
2.710
0
-0.14(-4.91%)
Mar 31, 2021
2.890
2.890
2.750
2.850
98,159
+0.00(+0.00%)
Mar 30, 2021
2.700
2.860
2.680
2.850
78,572
+0.11(+4.01%)
Mar 29, 2021
2.610
2.740
2.570
2.740
55,775
+0.10(+3.79%)
Mar 26, 2021
2.650
2.650
2.640
2.640
38,385
+0.00(+0.00%)
Mar 25, 2021
2.730
2.730
2.620
2.640
116,462
-0.08(-2.94%)
Mar 24, 2021
2.660
2.750
2.560
2.720
148,753
+0.06(+2.26%)
Mar 23, 2021
2.680
2.690
2.570
2.660
88,240
-0.04(-1.48%)
Mar 22, 2021
2.850
2.850
2.660
2.700
130,684
-0.09(-3.23%)
Mar 19, 2021
2.760
2.830
2.720
2.790
50,528
-0.01(-0.36%)
Mar 18, 2021
2.900
2.910
2.770
2.800
32,667
-0.07(-2.44%)
Mar 17, 2021
2.880
2.900
2.810
2.870
59,545
+0.00(+0.00%)
Mar 16, 2021
2.890
2.900
2.810
2.870
88,810
+0.06(+2.14%)
Mar 15, 2021
2.900
2.900
2.770
2.810
68,179
-0.04(-1.40%)
Mar 12, 2021
2.920
3.000
2.780
2.850
67,277
-0.11(-3.72%)
Mar 11, 2021
3.010
3.050
2.940
2.960
212,970
+0.03(+1.02%)
Mar 10, 2021
2.900
2.980
2.880
2.930
22,417
+0.09(+3.17%)
Mar 09, 2021
2.800
2.970
2.800
2.840
92,319
+0.07(+2.53%)
Mar 08, 2021
2.990
2.990
2.770
2.770
46,579
-0.11(-3.82%)
Mar 05, 2021
2.670
2.980
2.670
2.880
99,029
+0.13(+4.73%)
Mar 04, 2021
2.810
2.880
2.720
2.750
64,106
-0.14(-4.84%)
Mar 03, 2021
2.860
2.940
2.830
2.890
66,047
-0.01(-0.34%)
Mar 02, 2021
2.840
3.050
2.670
2.900
154,465
+0.07(+2.47%)
Mar 01, 2021
2.990
3.000
2.830
2.830
53,253
-0.10(-3.41%)
Feb 26, 2021
2.980
3.030
2.740
2.930
166,193
-0.04(-1.35%)
Feb 25, 2021
3.020
3.030
2.960
2.970
90,999
-0.07(-2.30%)
Feb 24, 2021
3.000
3.060
2.950
3.040
80,485
+0.02(+0.66%)
Feb 23, 2021
2.990
3.040
2.910
3.020
98,898
-0.12(-3.82%)
Feb 22, 2021
3.080
3.140
2.950
3.140
159,560
+0.14(+4.67%)
Feb 19, 2021
2.940
3.200
2.930
3.000
162,516
+0.09(+3.09%)
Feb 18, 2021
2.900
2.940
2.830
2.910
126,912
+0.03(+1.04%)
Feb 17, 2021
2.900
3.080
2.880
2.880
229,741
-0.07(-2.37%)
Feb 16, 2021
2.970
2.970
2.900
2.950
143,915
-0.05(-1.67%)
Feb 12, 2021
3.000
3.000
3.000
0
-0.01(-0.33%)
Feb 11, 2021
3.020
3.060
3.000
3.010
63,400
-0.01(-0.33%)
Feb 10, 2021
3.100
3.100
3.020
3.020
97,217
-0.06(-1.95%)
Feb 09, 2021
3.100
3.150
3.070
3.080
74,123
-0.04(-1.28%)
Feb 08, 2021
3.180
3.180
3.050
3.120
144,271
-0.04(-1.27%)
Feb 05, 2021
3.120
3.180
3.100
3.160
38,447
+0.02(+0.64%)
Feb 04, 2021
3.200
3.200
3.010
3.140
115,321
-0.11(-3.38%)
Feb 03, 2021
3.340
3.340
2.990
3.250
208,972
-0.09(-2.69%)
Feb 02, 2021
3.250
3.380
3.200
3.340
60,330
+0.04(+1.21%)
Feb 01, 2021
3.420
3.440
3.250
3.300
65,926
+0.04(+1.23%)
Jan 29, 2021
3.390
3.390
3.240
3.260
42,231
+0.00(+0.00%)
Jan 28, 2021
3.200
3.420
3.200
3.260
93,295
+0.07(+2.19%)
Jan 27, 2021
3.300
3.340
3.170
3.190
64,708
-0.10(-3.04%)
Jan 26, 2021
3.400
3.430
3.290
3.290
61,743
-0.11(-3.24%)
Jan 25, 2021
3.600
3.690
3.380
3.400
172,439
-0.05(-1.45%)
Jan 22, 2021
3.500
3.580
3.290
3.450
158,766
+0.03(+0.88%)
Jan 21, 2021
3.300
3.470
3.230
3.420
235,162
-0.09(-2.56%)
Jan 20, 2021
3.290
3.600
3.290
3.510
113,250
+0.27(+8.33%)
Jan 19, 2021
3.330
3.340
3.130
3.240
115,167
-0.08(-2.41%)
Jan 18, 2021
3.370
3.380
3.200
3.320
42,596
+0.09(+2.79%)
Jan 15, 2021
3.450
3.450
3.230
3.230
135,805
-0.13(-3.87%)
Jan 14, 2021
3.460
3.470
3.230
3.360
117,557
-0.08(-2.33%)
Jan 13, 2021
3.490
3.520
3.410
3.440
54,494
-0.01(-0.29%)
Jan 12, 2021
3.570
3.570
3.420
3.450
63,730
-0.04(-1.15%)
Jan 11, 2021
3.600
3.660
3.260
3.490
133,099
-0.21(-5.68%)
Jan 08, 2021
3.650
3.740
3.570
3.700
448,433
-0.05(-1.33%)
Jan 07, 2021
3.830
3.830
3.570
3.750
288,685
-0.15(-3.85%)
Jan 06, 2021
4.050
4.060
3.850
3.900
129,223
-0.09(-2.26%)
Jan 05, 2021
4.000
4.050
3.900
3.990
135,646
+0.01(+0.25%)
Jan 04, 2021
4.080
4.190
3.900
3.980
152,500
+0.13(+3.38%)
Dec 31, 2020
3.850
3.850
3.850
0
-0.09(-2.28%)
Dec 30, 2020
3.990
4.050
3.800
3.940
243,399
+0.03(+0.77%)
Dec 29, 2020
3.730
3.910
3.700
3.910
229,334
+0.39(+11.08%)
Dec 24, 2020
3.520
3.520
3.520
0
+0.00(+0.00%)
Dec 23, 2020
3.550
3.580
3.400
3.520
100,359
+0.03(+0.86%)
Dec 22, 2020
3.590
3.590
3.420
3.490
199,297
+0.08(+2.35%)
Dec 21, 2020
3.510
3.560
3.210
3.410
230,697
-0.03(-0.87%)
Dec 18, 2020
3.370
3.500
3.350
3.440
242,262
+0.16(+4.88%)
Dec 17, 2020
3.250
3.280
3.150
3.280
146,621
+0.21(+6.84%)
Dec 16, 2020
2.980
3.130
2.950
3.070
137,008
+0.09(+3.02%)
Dec 15, 2020
2.970
2.980
2.920
2.980
45,998
+0.03(+1.02%)
Dec 14, 2020
2.930
2.970
2.900
2.950
77,457
+0.00(+0.00%)
Dec 11, 2020
3.050
3.070
2.850
2.950
94,259
-0.11(-3.59%)
Dec 10, 2020
3.090
3.090
2.920
3.060
75,042
+0.06(+2.00%)
Dec 09, 2020
3.110
3.140
2.940
3.000
137,447
-0.15(-4.76%)
Dec 08, 2020
3.400
3.400
3.080
3.150
88,213
-0.13(-3.96%)
Dec 07, 2020
3.250
3.280
3.250
3.280
65,324
+0.07(+2.18%)
Dec 04, 2020
3.140
3.280
3.080
3.210
173,521
+0.13(+4.22%)
Dec 03, 2020
3.340
3.400
3.010
3.080
343,160
-0.18(-5.52%)
Dec 02, 2020
3.310
3.350
3.260
3.260
85,833
-0.03(-0.91%)
Dec 01, 2020
3.200
3.300
3.170
3.290
178,070
+0.20(+6.47%)
Nov 30, 2020
3.200
3.220
3.070
3.090
155,881
-0.13(-4.04%)
Nov 27, 2020
2.910
3.260
2.810
3.220
200,210
+0.20(+6.62%)
Nov 26, 2020
2.960
3.040
2.950
3.020
11,495
+0.10(+3.42%)
Nov 25, 2020
2.800
3.120
2.800
2.920
137,790
+0.12(+4.29%)
Nov 24, 2020
2.790
2.840
2.690
2.800
65,350
-0.06(-2.10%)
Nov 23, 2020
2.980
2.980
2.860
2.860
80,054
-0.06(-2.05%)
Nov 20, 2020
2.990
3.000
2.920
2.920
56,592
-0.06(-2.01%)
Nov 19, 2020
3.030
3.030
2.930
2.980
66,986
-0.02(-0.67%)
Nov 18, 2020
3.070
3.120
2.990
3.000
69,000
-0.09(-2.91%)
Nov 17, 2020
3.050
3.100
3.050
3.090
47,413
-0.01(-0.32%)
Nov 16, 2020
3.210
3.250
3.040
3.100
140,476
-0.06(-1.90%)
Nov 13, 2020
3.080
3.250
3.020
3.160
167,823
+0.15(+4.98%)
Nov 12, 2020
2.940
3.080
2.890
3.010
225,040
+0.12(+4.15%)
Nov 11, 2020
2.830
2.920
2.820
2.890
30,725
+0.04(+1.40%)
Nov 10, 2020
2.990
2.990
2.820
2.850
111,170
-0.12(-4.04%)
Nov 09, 2020
2.970
3.020
2.660
2.970
185,256
-0.13(-4.19%)
Nov 06, 2020
3.270
3.270
3.080
3.100
113,781
+0.00(+0.00%)
Nov 05, 2020
3.000
3.250
2.990
3.100
117,081
+0.13(+4.38%)
Nov 04, 2020
2.900
2.980
2.860
2.970
43,754
+0.09(+3.13%)
Nov 03, 2020
2.770
2.930
2.770
2.880
82,308
+0.13(+4.73%)
Nov 02, 2020
2.740
2.770
2.680
2.750
84,487
+0.07(+2.61%)
Oct 30, 2020
2.550
2.750
2.550
2.680
107,704
+0.12(+4.69%)
Oct 29, 2020
2.730
2.730
2.510
2.560
56,878
-0.09(-3.40%)
Oct 28, 2020
2.810
2.810
2.640
2.650
76,272
-0.20(-7.02%)
Oct 27, 2020
2.800
2.880
2.790
2.850
36,833
+0.06(+2.15%)
Oct 26, 2020
2.990
3.000
2.790
2.790
40,149
-0.21(-7.00%)
Oct 23, 2020
3.100
3.100
2.920
3.000
190,969
-0.05(-1.64%)
Oct 22, 2020
2.820
3.110
2.780
3.050
384,245
+0.21(+7.39%)
Oct 21, 2020
2.820
2.850
2.790
2.840
146,694
+0.04(+1.43%)
Oct 20, 2020
2.810
2.840
2.780
2.800
30,666
+0.02(+0.72%)
Oct 19, 2020
2.870
2.870
2.780
2.780
211,135
-0.07(-2.46%)
Oct 16, 2020
2.880
2.880
2.840
2.850
41,665
+0.01(+0.35%)
Oct 15, 2020
2.900
2.950
2.800
2.840
63,851
-0.07(-2.41%)
Oct 14, 2020
2.870
2.950
2.860
2.910
40,107
+0.04(+1.39%)
Oct 13, 2020
2.840
2.950
2.830
2.870
175,869
+0.05(+1.77%)
Oct 09, 2020
2.820
2.820
2.820
0
+0.17(+6.42%)
Oct 08, 2020
2.700
2.700
2.530
2.650
278,659
-0.07(-2.57%)
Oct 07, 2020
2.830
2.890
2.710
2.720
127,636
-0.06(-2.16%)
Oct 06, 2020
2.890
2.890
2.700
2.780
107,494
-0.15(-5.12%)
Oct 05, 2020
3.040
3.040
2.830
2.930
66,069
-0.01(-0.34%)
Oct 02, 2020
3.050
3.050
2.900
2.940
46,623
-0.12(-3.92%)
Oct 01, 2020
3.080
3.080
2.950
3.060
49,892
+0.04(+1.32%)
Sep 30, 2020
3.080
3.080
2.950
3.020
33,745
-0.05(-1.63%)
Sep 29, 2020
3.080
3.090
2.950
3.070
47,290
+0.02(+0.66%)
Sep 28, 2020
3.010
3.050
2.950
3.050
88,668
+0.07(+2.35%)
Sep 25, 2020
3.070
3.120
2.910
2.980
73,403
-0.04(-1.32%)
Sep 24, 2020
2.800
3.090
2.740
3.020
196,476
+0.02(+0.67%)
Sep 23, 2020
3.200
3.220
3.000
3.000
258,226
-0.26(-7.98%)
Sep 22, 2020
3.260
3.300
3.200
3.260
59,748
+0.01(+0.31%)
Sep 21, 2020
3.340
3.370
3.210
3.250
131,189
-0.21(-6.07%)
Sep 18, 2020
3.460
3.480
3.390
3.460
101,458
+0.03(+0.87%)
Sep 17, 2020
3.350
3.440
3.270
3.430
122,446
+0.01(+0.29%)
Sep 16, 2020
3.350
3.580
3.300
3.420
312,072
+0.19(+5.88%)
Sep 15, 2020
3.390
3.460
3.180
3.230
68,935
-0.13(-3.87%)
Sep 14, 2020
3.230
3.450
3.230
3.360
88,570
+0.11(+3.38%)
Sep 11, 2020
3.240
3.250
3.080
3.250
109,027
+0.03(+0.93%)
Sep 10, 2020
3.150
3.230
3.060
3.220
91,629
+0.08(+2.55%)
Sep 09, 2020
3.180
3.230
3.120
3.140
56,634
-0.03(-0.95%)
Sep 08, 2020
3.270
3.270
3.140
3.170
76,877
-0.13(-3.94%)
Sep 04, 2020
3.300
3.300
3.300
0
-0.01(-0.30%)
Sep 03, 2020
3.280
3.350
3.260
3.310
55,563
-0.06(-1.78%)
Sep 02, 2020
3.440
3.440
3.330
3.370
49,542
-0.04(-1.17%)
Sep 01, 2020
3.400
3.480
3.360
3.410
75,097
+0.03(+0.89%)
Aug 31, 2020
3.360
3.390
3.280
3.380
68,583
+0.08(+2.42%)
Aug 28, 2020
3.290
3.380
3.270
3.300
37,597
+0.04(+1.23%)
Aug 27, 2020
3.380
3.470
3.260
3.260
57,557
-0.10(-2.98%)
Aug 26, 2020
3.350
3.410
3.280
3.360
242,421
+0.01(+0.30%)
Aug 25, 2020
3.300
3.380
3.120
3.350
222,298
+0.05(+1.52%)
Aug 24, 2020
3.420
3.440
3.250
3.300
181,702
-0.20(-5.71%)
Aug 21, 2020
3.470
3.550
3.380
3.500
115,200
+0.11(+3.24%)
Aug 20, 2020
3.450
3.520
3.390
3.390
67,086
+0.03(+0.89%)
Aug 19, 2020
3.510
3.590
3.360
3.360
211,454
-0.11(-3.17%)
Aug 18, 2020
3.650
3.670
3.390
3.470
278,617
+0.02(+0.58%)
Aug 17, 2020
3.300
3.550
3.300
3.450
198,715
+0.18(+5.50%)
Aug 14, 2020
3.320
3.360
3.230
3.270
47,178
-0.02(-0.61%)
Aug 13, 2020
3.270
3.380
3.230
3.290
88,403
+0.04(+1.23%)
Aug 12, 2020
3.280
3.350
3.120
3.250
122,069
+0.05(+1.56%)
Aug 11, 2020
3.190
3.380
3.070
3.200
252,112
-0.17(-5.04%)
Aug 10, 2020
3.310
3.380
3.230
3.370
119,216
+0.08(+2.43%)
Aug 07, 2020
3.370
3.450
3.290
3.290
137,806
-0.11(-3.24%)
Aug 06, 2020
3.550
3.550
3.130
3.400
258,444
-0.09(-2.58%)
Aug 05, 2020
3.740
3.740
3.350
3.490
207,537
-0.10(-2.79%)
Aug 04, 2020
3.600
3.620
3.530
3.590
292,534
-0.02(-0.55%)
Jul 31, 2020
3.610
3.610
3.610
0
-0.01(-0.28%)
Jul 30, 2020
3.610
3.680
3.340
3.620
168,509
-0.04(-1.09%)
Jul 29, 2020
3.670
3.690
3.550
3.660
87,349
-0.04(-1.08%)
Jul 28, 2020
3.800
3.800
3.530
3.700
204,580
-0.11(-2.89%)
Jul 27, 2020
3.980
3.980
3.280
3.810
468,387
+0.13(+3.53%)
Jul 24, 2020
3.500
3.740
3.500
3.680
166,146
+0.21(+6.05%)
Jul 23, 2020
3.450
3.700
3.400
3.470
223,968
+0.02(+0.58%)
Jul 22, 2020
3.400
3.520
3.350
3.450
211,462
+0.10(+2.99%)
Jul 21, 2020
3.380
3.390
3.310
3.350
172,898
+0.07(+2.13%)
Jul 20, 2020
3.300
3.380
3.200
3.280
237,172
+0.08(+2.50%)
Jul 17, 2020
3.040
3.230
2.900
3.200
367,458
+0.20(+6.67%)
Jul 16, 2020
3.200
3.220
2.960
3.000
645,029
+0.17(+6.01%)
Jul 15, 2020
2.870
2.880
2.700
2.830
158,313
-0.02(-0.70%)
Jul 14, 2020
2.550
2.980
2.530
2.850
299,100
+0.27(+10.47%)
Jul 13, 2020
3.010
3.010
2.510
2.580
254,932
-0.35(-11.95%)
Jul 10, 2020
3.090
3.130
2.860
2.930
150,592
-0.10(-3.30%)
Jul 09, 2020
3.110
3.130
2.930
3.030
299,160
-0.07(-2.26%)
Jul 08, 2020
3.200
3.270
3.020
3.100
424,698
+0.03(+0.98%)
Jul 07, 2020
3.150
3.160
3.050
3.070
155,593
-0.06(-1.92%)
Jul 06, 2020
2.980
3.230
2.980
3.130
263,702
+0.20(+6.83%)
Jul 03, 2020
2.820
2.940
2.810
2.930
263,644
+0.11(+3.90%)
Jul 02, 2020
2.740
3.000
2.730
2.820
326,491
+0.06(+2.17%)
Jun 30, 2020
2.760
2.760
2.760
0
+0.00(+0.00%)
Jun 29, 2020
2.550
2.840
2.470
2.760
349,028
+0.34(+14.05%)
Jun 26, 2020
2.500
2.690
2.420
2.420
428,741
+0.02(+0.83%)
Jun 25, 2020
2.220
2.480
2.180
2.400
444,457
+0.29(+13.74%)
Jun 24, 2020
1.990
2.110
1.940
2.110
343,075
+0.11(+5.50%)
Jun 23, 2020
1.890
2.020
1.870
2.000
303,631
+0.20(+11.11%)
Jun 22, 2020
1.690
1.840
1.650
1.800
318,768
+0.15(+9.09%)
Jun 19, 2020
1.530
1.690
1.490
1.650
350,504
+0.15(+10.00%)
Jun 18, 2020
1.470
1.520
1.470
1.500
29,800
+0.00(+0.00%)
Jun 17, 2020
1.500
1.590
1.470
1.500
136,745
+0.01(+0.67%)
Jun 16, 2020
1.460
1.500
1.460
1.490
5,979
+0.00(+0.00%)
Jun 15, 2020
1.450
1.500
1.420
1.490
17,866
-0.01(-0.67%)
Jun 12, 2020
1.500
1.530
1.500
1.500
29,354
+0.03(+2.04%)
Jun 11, 2020
1.490
1.600
1.470
1.470
167,541
+0.04(+2.80%)
Jun 10, 2020
1.450
1.460
1.400
1.430
63,547
-0.05(-3.38%)
Jun 09, 2020
1.440
1.480
1.440
1.480
75,570
+0.06(+4.23%)
Jun 08, 2020
1.410
1.500
1.400
1.420
100,874
+0.04(+2.90%)
Jun 05, 2020
1.480
1.480
1.360
1.380
159,615
-0.12(-8.00%)
Jun 04, 2020
1.500
1.500
1.470
1.500
96,169
+0.01(+0.67%)
Jun 03, 2020
1.540
1.540
1.480
1.490
23,268
-0.05(-3.25%)
Jun 02, 2020
1.520
1.540
1.490
1.540
50,189
+0.00(+0.00%)
Jun 01, 2020
1.540
1.560
1.540
1.540
39,350
-0.01(-0.65%)
May 29, 2020
1.530
1.600
1.500
1.550
142,195
+0.02(+1.31%)
May 28, 2020
1.530
1.570
1.510
1.530
88,190
-0.03(-1.92%)
May 27, 2020
1.520
1.560
1.470
1.560
38,910
+0.03(+1.96%)
May 26, 2020
1.560
1.570
1.520
1.530
78,500
-0.03(-1.92%)
May 25, 2020
1.540
1.570
1.540
1.560
73,613
+0.01(+0.65%)
May 22, 2020
1.570
1.580
1.530
1.550
43,281
-0.04(-2.52%)
May 21, 2020
1.600
1.600
1.500
1.590
67,406
+0.01(+0.63%)
May 20, 2020
1.680
1.720
1.510
1.580
279,018
+0.04(+2.60%)
May 19, 2020
1.640
1.650
1.540
1.540
108,444
-0.06(-3.75%)
May 15, 2020
1.600
1.600
1.600
0
+0.03(+1.91%)
May 14, 2020
1.440
1.600
1.440
1.570
176,620
+0.15(+10.56%)
May 13, 2020
1.450
1.450
1.420
1.420
20,028
-0.02(-1.39%)
May 12, 2020
1.430
1.470
1.430
1.440
23,570
-0.01(-0.69%)
May 11, 2020
1.440
1.460
1.420
1.450
31,057
+0.00(+0.00%)
May 08, 2020
1.440
1.560
1.440
1.450
85,557
+0.00(+0.00%)
May 07, 2020
1.480
1.490
1.410
1.450
92,805
+0.01(+0.69%)
May 06, 2020
1.440
1.470
1.440
1.440
25,271
+0.01(+0.70%)
May 05, 2020
1.470
1.550
1.420
1.430
231,607
-0.04(-2.72%)
May 04, 2020
1.460
1.500
1.450
1.470
44,666
+0.03(+2.08%)
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.