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
Yamana Gold
(NY:
AUY
)
5.850
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Mar 31, 2023
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 (%)
Mar 31, 2023
0
+0.00(+0.00%)
Mar 30, 2023
5.940
5.971
5.885
5.890
42,021,404
-0.02(-0.34%)
Mar 29, 2023
5.900
5.970
5.870
5.910
14,359,013
-0.04(-0.67%)
Mar 28, 2023
5.880
5.960
5.780
5.950
12,468,786
+0.09(+1.54%)
Mar 27, 2023
5.740
5.870
5.710
5.860
9,169,283
-0.01(-0.17%)
Mar 24, 2023
5.860
5.930
5.820
5.870
12,331,555
+0.06(+1.03%)
Mar 23, 2023
5.750
5.890
5.710
5.810
10,398,361
+0.09(+1.57%)
Mar 22, 2023
5.650
5.790
5.600
5.720
14,217,366
+0.10(+1.78%)
Mar 21, 2023
5.750
5.750
5.530
5.620
11,793,230
-0.19(-3.27%)
Mar 20, 2023
5.790
5.850
5.750
5.810
11,361,569
+0.02(+0.35%)
Mar 17, 2023
5.570
5.810
5.540
5.790
34,184,476
+0.32(+5.85%)
Mar 16, 2023
5.490
5.520
5.378
5.470
23,911,004
-0.04(-0.73%)
Mar 15, 2023
5.630
5.670
5.440
5.510
19,460,976
-0.04(-0.72%)
Mar 14, 2023
5.490
5.580
5.440
5.550
14,804,670
+0.05(+0.91%)
Mar 13, 2023
5.410
5.540
5.410
5.500
20,821,680
+0.29(+5.57%)
Mar 10, 2023
5.240
5.350
5.180
5.210
11,652,410
+0.07(+1.36%)
Mar 09, 2023
5.170
5.231
5.130
5.140
9,173,921
+0.03(+0.59%)
Mar 08, 2023
5.180
5.230
5.070
5.110
12,600,810
-0.04(-0.78%)
Mar 07, 2023
5.340
5.340
5.120
5.150
13,148,913
-0.21(-3.92%)
Mar 06, 2023
5.310
5.410
5.310
5.360
10,748,772
+0.00(+0.00%)
Mar 03, 2023
5.250
5.380
5.240
5.360
13,988,849
+0.12(+2.29%)
Mar 02, 2023
5.170
5.240
5.150
5.240
9,861,078
+0.02(+0.38%)
Mar 01, 2023
5.160
5.240
5.120
5.220
11,221,627
+0.12(+2.35%)
Feb 28, 2023
5.090
5.160
5.030
5.100
14,970,104
+0.03(+0.59%)
Feb 27, 2023
5.110
5.150
5.050
5.070
9,251,195
-0.03(-0.59%)
Feb 24, 2023
5.070
5.120
5.055
5.100
8,601,147
-0.04(-0.78%)
Feb 23, 2023
5.230
5.230
5.130
5.140
11,167,167
-0.08(-1.53%)
Feb 22, 2023
5.240
5.250
5.180
5.220
13,293,046
-0.04(-0.76%)
Feb 21, 2023
5.300
5.350
5.220
5.260
14,063,009
-0.07(-1.31%)
Feb 17, 2023
5.330
5.350
5.230
5.330
18,214,978
-0.14(-2.56%)
Feb 16, 2023
5.390
5.500
5.320
5.470
8,818,669
+0.01(+0.18%)
Feb 15, 2023
5.460
5.489
5.390
5.460
5,775,093
-0.11(-1.97%)
Feb 14, 2023
5.540
5.615
5.485
5.570
6,801,162
+0.02(+0.36%)
Feb 13, 2023
5.520
5.593
5.500
5.550
5,700,043
-0.03(-0.54%)
Feb 10, 2023
5.590
5.630
5.520
5.580
5,787,629
-0.02(-0.36%)
Feb 09, 2023
5.750
5.770
5.580
5.600
8,914,046
-0.09(-1.58%)
Feb 08, 2023
5.730
5.750
5.680
5.690
3,855,093
-0.03(-0.52%)
Feb 07, 2023
5.700
5.800
5.670
5.720
8,931,313
+0.03(+0.53%)
Feb 06, 2023
5.720
5.730
5.650
5.690
9,906,618
-0.03(-0.52%)
Feb 03, 2023
5.860
5.920
5.690
5.720
21,236,836
-0.29(-4.83%)
Feb 02, 2023
6.150
6.190
5.965
6.010
19,552,376
-0.13(-2.12%)
Feb 01, 2023
5.990
6.200
5.960
6.140
14,115,687
+0.11(+1.82%)
Jan 31, 2023
5.970
6.060
5.935
6.030
13,980,706
+0.03(+0.50%)
Jan 30, 2023
6.060
6.130
6.000
6.000
9,318,513
-0.09(-1.48%)
Jan 27, 2023
6.110
6.125
6.042
6.090
9,858,720
-0.06(-0.98%)
Jan 26, 2023
6.220
6.230
6.100
6.150
10,606,520
-0.10(-1.60%)
Jan 25, 2023
6.140
6.260
6.120
6.250
9,260,434
+0.06(+0.97%)
Jan 24, 2023
6.070
6.197
6.020
6.190
7,941,746
+0.07(+1.14%)
Jan 23, 2023
6.070
6.137
6.015
6.120
8,866,145
-0.02(-0.33%)
Jan 20, 2023
6.000
6.160
5.990
6.140
12,007,568
+0.09(+1.49%)
Jan 19, 2023
5.940
6.080
5.920
6.050
16,276,153
+0.12(+2.02%)
Jan 18, 2023
6.060
6.130
5.930
5.930
13,408,586
-0.05(-0.84%)
Jan 17, 2023
6.040
6.060
5.950
5.980
12,665,016
-0.13(-2.13%)
Jan 13, 2023
6.030
6.110
6.000
6.110
14,082,858
+0.09(+1.50%)
Jan 12, 2023
6.030
6.050
5.915
6.020
12,063,979
+0.06(+1.01%)
Jan 11, 2023
5.990
6.030
5.905
5.960
14,850,829
+0.02(+0.34%)
Jan 10, 2023
5.890
5.960
5.825
5.940
9,874,728
+0.09(+1.54%)
Jan 09, 2023
5.930
5.970
5.840
5.850
11,862,982
-0.05(-0.85%)
Jan 06, 2023
5.930
5.950
5.785
5.900
21,060,324
+0.07(+1.20%)
Jan 05, 2023
5.830
5.837
5.690
5.830
15,555,464
-0.09(-1.52%)
Jan 04, 2023
5.850
5.940
5.800
5.920
22,950,112
+0.17(+2.96%)
Jan 03, 2023
5.620
5.816
5.620
5.750
20,435,844
+0.20(+3.60%)
Dec 30, 2022
5.620
5.630
5.502
5.550
10,734,945
-0.05(-0.89%)
Dec 29, 2022
5.630
5.700
5.590
5.600
9,569,353
+0.06(+1.09%)
Dec 28, 2022
5.618
5.668
5.529
5.539
10,683,376
-0.14(-2.43%)
Dec 27, 2022
5.589
5.776
5.569
5.678
10,353,651
+0.11(+1.95%)
Dec 23, 2022
5.539
5.608
5.436
5.569
8,360,468
+0.03(+0.53%)
Dec 22, 2022
5.480
5.549
5.391
5.539
13,046,893
-0.03(-0.53%)
Dec 21, 2022
5.569
5.628
5.554
5.569
9,414,493
+0.04(+0.71%)
Dec 20, 2022
5.421
5.599
5.391
5.529
17,465,038
+0.22(+4.09%)
Dec 19, 2022
5.352
5.421
5.283
5.312
13,747,126
-0.04(-0.74%)
Dec 16, 2022
5.322
5.431
5.293
5.352
20,999,762
+0.01(+0.18%)
Dec 15, 2022
5.411
5.446
5.332
5.342
8,539,089
-0.20(-3.57%)
Dec 14, 2022
5.529
5.589
5.446
5.539
12,429,065
-0.01(-0.18%)
Dec 13, 2022
5.638
5.668
5.470
5.549
21,068,514
+0.09(+1.63%)
Dec 12, 2022
5.391
5.460
5.352
5.460
9,840,231
+0.02(+0.36%)
Dec 09, 2022
5.559
5.589
5.441
5.441
11,316,266
-0.08(-1.43%)
Dec 08, 2022
5.589
5.648
5.500
5.520
8,633,757
-0.03(-0.53%)
Dec 07, 2022
5.450
5.589
5.450
5.549
21,472,546
+0.14(+2.55%)
Dec 06, 2022
5.500
5.520
5.401
5.411
14,569,819
-0.02(-0.36%)
Dec 05, 2022
5.579
5.589
5.411
5.431
13,058,752
-0.19(-3.34%)
Dec 02, 2022
5.520
5.648
5.485
5.618
15,884,963
-0.02(-0.35%)
Dec 01, 2022
5.470
5.638
5.431
5.638
26,764,126
+0.25(+4.58%)
Nov 30, 2022
5.253
5.431
5.214
5.391
20,969,594
+0.20(+3.80%)
Nov 29, 2022
5.154
5.278
5.125
5.194
15,281,181
+0.11(+2.14%)
Nov 28, 2022
5.243
5.260
5.056
5.085
13,300,401
-0.16(-3.01%)
Nov 25, 2022
5.253
5.293
5.228
5.243
7,360,962
-0.03(-0.56%)
Nov 23, 2022
5.174
5.302
5.144
5.273
19,858,360
+0.07(+1.33%)
Nov 22, 2022
5.036
5.204
5.036
5.204
24,841,414
+0.22(+4.36%)
Nov 21, 2022
4.947
5.016
4.917
4.986
8,909,108
+0.01(+0.20%)
Nov 18, 2022
4.868
4.996
4.858
4.977
19,535,008
+0.07(+1.41%)
Nov 17, 2022
4.848
4.927
4.828
4.907
14,760,904
-0.04(-0.80%)
Nov 16, 2022
4.947
5.042
4.917
4.947
12,897,068
-0.03(-0.60%)
Nov 15, 2022
5.075
5.095
4.947
4.977
33,366,776
-0.07(-1.37%)
Nov 14, 2022
5.016
5.120
4.996
5.046
25,235,872
-0.01(-0.20%)
Nov 11, 2022
4.898
5.065
4.858
5.056
47,034,912
+0.16(+3.23%)
Nov 10, 2022
4.907
4.917
4.769
4.898
48,474,248
+0.23(+4.86%)
Nov 09, 2022
4.937
4.947
4.621
4.670
60,823,324
-0.31(-6.15%)
Nov 08, 2022
4.868
5.164
4.779
4.977
82,430,288
+0.17(+3.49%)
Nov 07, 2022
4.789
4.907
4.730
4.809
31,411,342
-0.02(-0.41%)
Nov 04, 2022
4.710
4.937
4.641
4.828
123,105,288
+0.80(+19.85%)
Nov 03, 2022
4.048
4.157
3.989
4.029
19,434,422
-0.06(-1.45%)
Nov 02, 2022
4.414
4.424
4.068
4.088
18,644,834
-0.27(-6.12%)
Nov 01, 2022
4.463
4.505
4.345
4.354
12,991,852
+0.03(+0.69%)
Oct 31, 2022
4.354
4.414
4.305
4.325
9,911,864
-0.09(-2.01%)
Oct 28, 2022
4.414
4.433
4.285
4.414
16,621,328
-0.07(-1.54%)
Oct 27, 2022
4.552
4.582
4.424
4.483
29,311,188
-0.14(-2.99%)
Oct 26, 2022
4.591
4.670
4.552
4.621
18,072,982
+0.13(+2.86%)
Oct 25, 2022
4.453
4.572
4.433
4.493
15,703,784
+0.07(+1.56%)
Oct 24, 2022
4.483
4.493
4.354
4.424
16,119,992
-0.10(-2.18%)
Oct 21, 2022
4.315
4.542
4.315
4.522
22,014,090
+0.19(+4.33%)
Oct 20, 2022
4.246
4.394
4.246
4.335
14,023,601
+0.08(+1.86%)
Oct 19, 2022
4.335
4.364
4.201
4.256
17,070,200
-0.17(-3.79%)
Oct 18, 2022
4.483
4.488
4.374
4.424
11,720,885
+0.00(+0.00%)
Oct 17, 2022
4.424
4.493
4.414
4.424
10,585,620
+0.12(+2.75%)
Oct 14, 2022
4.512
4.517
4.275
4.305
13,411,981
-0.27(-5.83%)
Oct 13, 2022
4.483
4.632
4.377
4.572
15,345,071
-0.07(-1.49%)
Oct 12, 2022
4.661
4.715
4.591
4.641
13,045,222
-0.03(-0.63%)
Oct 11, 2022
4.661
4.819
4.622
4.670
14,911,305
+0.02(+0.42%)
Oct 10, 2022
4.710
4.759
4.621
4.651
14,147,442
-0.13(-2.69%)
Oct 07, 2022
4.848
4.967
4.769
4.779
18,482,582
-0.14(-2.81%)
Oct 06, 2022
4.819
4.937
4.794
4.917
18,168,868
+0.06(+1.22%)
Oct 05, 2022
4.789
4.858
4.730
4.858
24,126,864
-0.06(-1.20%)
Oct 04, 2022
4.868
5.016
4.828
4.917
21,449,598
+0.17(+3.53%)
Oct 03, 2022
4.552
4.759
4.517
4.749
19,102,166
+0.28(+6.18%)
Sep 30, 2022
4.443
4.587
4.414
4.473
17,989,196
+0.01(+0.22%)
Sep 29, 2022
4.354
4.493
4.295
4.463
17,866,372
+0.18(+4.17%)
Sep 28, 2022
4.022
4.294
4.003
4.284
20,728,306
+0.39(+9.97%)
Sep 27, 2022
3.905
4.022
3.886
3.896
20,845,632
+0.05(+1.26%)
Sep 26, 2022
3.896
3.973
3.769
3.847
21,205,560
-0.08(-1.98%)
Sep 23, 2022
4.071
4.071
3.857
3.925
15,334,068
-0.26(-6.26%)
Sep 22, 2022
4.177
4.283
4.168
4.187
14,331,105
+0.03(+0.70%)
Sep 21, 2022
4.139
4.313
4.061
4.158
13,156,034
+0.06(+1.42%)
Sep 20, 2022
4.148
4.170
4.041
4.100
8,859,394
-0.14(-3.21%)
Sep 19, 2022
4.071
4.245
4.061
4.236
21,786,562
+0.14(+3.32%)
Sep 16, 2022
4.109
4.284
4.041
4.100
26,429,988
-0.10(-2.31%)
Sep 15, 2022
4.304
4.340
4.139
4.197
14,441,833
-0.12(-2.70%)
Sep 14, 2022
4.430
4.474
4.313
4.313
18,709,424
-0.07(-1.55%)
Sep 13, 2022
4.391
4.479
4.372
4.381
8,113,740
-0.17(-3.63%)
Sep 12, 2022
4.644
4.673
4.508
4.547
15,570,280
-0.01(-0.21%)
Sep 09, 2022
4.479
4.566
4.430
4.556
14,837,167
+0.14(+3.08%)
Sep 08, 2022
4.294
4.430
4.284
4.420
17,105,424
+0.07(+1.56%)
Sep 07, 2022
4.148
4.391
4.080
4.352
15,620,451
+0.17(+3.94%)
Sep 06, 2022
4.333
4.381
4.158
4.187
15,064,082
-0.14(-3.15%)
Sep 02, 2022
4.255
4.420
4.192
4.323
13,744,964
+0.18(+4.46%)
Sep 01, 2022
4.187
4.226
4.075
4.139
20,237,512
-0.15(-3.40%)
Aug 31, 2022
4.313
4.381
4.275
4.284
15,950,237
-0.10(-2.22%)
Aug 30, 2022
4.459
4.474
4.299
4.381
16,341,874
-0.11(-2.38%)
Aug 29, 2022
4.576
4.678
4.420
4.488
25,699,716
-0.14(-2.94%)
Aug 26, 2022
4.770
4.867
4.585
4.624
16,576,966
-0.17(-3.64%)
Aug 25, 2022
4.799
4.848
4.673
4.799
19,767,726
+0.07(+1.44%)
Aug 24, 2022
4.663
4.741
4.605
4.731
12,396,468
+0.07(+1.46%)
Aug 23, 2022
4.605
4.760
4.605
4.663
12,279,868
+0.07(+1.48%)
Aug 22, 2022
4.508
4.639
4.498
4.595
12,404,605
+0.02(+0.42%)
Aug 19, 2022
4.683
4.702
4.576
4.576
7,868,748
-0.16(-3.29%)
Aug 18, 2022
4.712
4.789
4.683
4.731
9,488,261
+0.00(+0.00%)
Aug 17, 2022
4.896
4.925
4.702
4.731
12,573,201
-0.19(-3.94%)
Aug 16, 2022
4.887
4.950
4.848
4.925
8,552,861
+0.03(+0.60%)
Aug 15, 2022
4.857
4.906
4.809
4.896
10,763,112
-0.06(-1.18%)
Aug 12, 2022
4.925
5.008
4.901
4.955
15,599,334
+0.06(+1.19%)
Aug 11, 2022
4.945
5.032
4.867
4.896
11,539,290
+0.00(+0.00%)
Aug 10, 2022
4.925
5.042
4.848
4.896
19,223,988
+0.05(+1.00%)
Aug 09, 2022
4.955
4.984
4.760
4.848
17,957,494
-0.06(-1.19%)
Aug 08, 2022
4.955
5.052
4.896
4.906
21,016,536
+0.08(+1.61%)
Aug 05, 2022
4.731
4.843
4.702
4.828
10,835,861
-0.01(-0.20%)
Aug 04, 2022
4.615
4.887
4.595
4.838
18,203,042
+0.25(+5.51%)
Aug 03, 2022
4.683
4.702
4.518
4.585
17,479,500
-0.06(-1.26%)
Aug 02, 2022
4.663
4.867
4.624
4.644
20,222,696
+0.01(+0.21%)
Aug 01, 2022
4.663
4.731
4.624
4.634
10,066,837
-0.01(-0.21%)
Jul 29, 2022
4.624
4.673
4.522
4.644
13,606,178
+0.03(+0.63%)
Jul 28, 2022
4.673
4.712
4.517
4.615
26,005,984
+0.10(+2.15%)
Jul 27, 2022
4.488
4.576
4.391
4.517
17,391,088
+0.03(+0.65%)
Jul 26, 2022
4.411
4.517
4.352
4.488
20,153,426
+0.08(+1.76%)
Jul 25, 2022
4.488
4.488
4.381
4.411
16,266,163
-0.07(-1.52%)
Jul 22, 2022
4.663
4.799
4.469
4.479
16,031,144
-0.13(-2.74%)
Jul 21, 2022
4.547
4.658
4.493
4.605
15,996,851
+0.05(+1.07%)
Jul 20, 2022
4.663
4.712
4.556
4.556
9,924,950
-0.12(-2.49%)
Jul 19, 2022
4.605
4.809
4.556
4.673
14,826,532
+0.08(+1.69%)
Jul 18, 2022
4.479
4.697
4.479
4.595
20,777,056
+0.16(+3.50%)
Jul 15, 2022
4.449
4.459
4.275
4.440
16,431,556
+0.00(+0.00%)
Jul 14, 2022
4.517
4.547
4.338
4.440
16,044,838
-0.26(-5.58%)
Jul 13, 2022
4.517
4.838
4.508
4.702
19,449,470
+0.13(+2.76%)
Jul 12, 2022
4.634
4.731
4.556
4.576
12,090,944
-0.10(-2.08%)
Jul 11, 2022
4.595
4.707
4.566
4.673
15,541,435
+0.03(+0.63%)
Jul 08, 2022
4.527
4.751
4.488
4.644
13,937,704
+0.12(+2.58%)
Jul 07, 2022
4.323
4.566
4.323
4.527
21,941,722
+0.23(+5.43%)
Jul 06, 2022
4.294
4.333
4.129
4.294
18,868,478
-0.01(-0.23%)
Jul 05, 2022
4.508
4.537
4.207
4.304
18,945,650
-0.32(-6.93%)
Jul 01, 2022
4.430
4.702
4.362
4.624
14,662,311
+0.11(+2.37%)
Jun 30, 2022
4.683
4.731
4.517
4.517
12,845,917
-0.18(-3.93%)
Jun 29, 2022
4.789
4.809
4.605
4.702
14,487,212
+0.03(+0.60%)
Jun 28, 2022
4.789
4.808
4.598
4.674
21,444,102
-0.10(-2.01%)
Jun 27, 2022
4.751
4.799
4.703
4.770
16,905,206
+0.06(+1.22%)
Jun 24, 2022
4.521
4.760
4.468
4.712
18,069,542
+0.19(+4.24%)
Jun 23, 2022
4.722
4.765
4.473
4.521
22,711,420
-0.22(-4.65%)
Jun 22, 2022
4.847
4.933
4.732
4.741
22,881,620
-0.14(-2.94%)
Jun 21, 2022
4.952
4.971
4.847
4.885
30,500,646
-0.08(-1.54%)
Jun 17, 2022
4.961
5.000
4.837
4.961
28,344,748
-0.04(-0.77%)
Jun 16, 2022
4.885
5.067
4.760
5.000
28,483,368
+0.05(+0.97%)
Jun 15, 2022
5.057
5.096
4.847
4.952
21,673,304
+0.04(+0.78%)
Jun 14, 2022
5.029
5.029
4.818
4.914
20,371,226
-0.11(-2.10%)
Jun 13, 2022
5.191
5.254
5.009
5.019
24,347,634
-0.39(-7.26%)
Jun 10, 2022
5.086
5.469
5.038
5.412
36,511,752
+0.26(+5.02%)
Jun 09, 2022
5.297
5.297
5.139
5.153
20,536,904
-0.18(-3.41%)
Jun 08, 2022
5.297
5.383
5.249
5.335
18,634,380
+0.04(+0.72%)
Jun 07, 2022
5.287
5.393
5.249
5.297
23,742,298
+0.01(+0.18%)
Jun 06, 2022
5.488
5.498
5.230
5.287
28,784,296
-0.15(-2.82%)
Jun 03, 2022
5.546
5.603
5.421
5.440
29,534,970
-0.18(-3.24%)
Jun 02, 2022
5.383
5.670
5.373
5.622
48,486,080
+0.29(+5.39%)
Jun 01, 2022
5.153
5.383
5.120
5.335
62,546,840
+0.20(+3.92%)
May 31, 2022
5.565
5.565
5.105
5.134
113,226,664
+0.18(+3.67%)
May 27, 2022
5.086
5.096
4.942
4.952
14,833,409
-0.05(-0.96%)
May 26, 2022
5.067
5.163
4.981
5.000
18,835,374
-0.12(-2.43%)
May 25, 2022
5.067
5.148
5.029
5.124
23,776,862
-0.04(-0.74%)
May 24, 2022
5.009
5.201
4.957
5.163
25,549,758
+0.18(+3.65%)
May 23, 2022
5.096
5.134
4.923
4.981
14,090,492
-0.01(-0.19%)
May 20, 2022
5.057
5.072
4.909
4.990
20,144,818
-0.05(-0.95%)
May 19, 2022
4.847
5.076
4.827
5.038
30,738,820
+0.30(+6.26%)
May 18, 2022
4.799
4.827
4.697
4.741
25,098,504
-0.10(-1.98%)
May 17, 2022
4.837
4.903
4.760
4.837
20,675,636
+0.08(+1.61%)
May 16, 2022
4.703
4.799
4.678
4.760
22,536,534
+0.06(+1.22%)
May 13, 2022
4.645
4.770
4.588
4.703
34,189,004
+0.02(+0.41%)
May 12, 2022
4.808
4.870
4.578
4.684
24,557,324
-0.25(-5.05%)
May 11, 2022
4.933
5.111
4.894
4.933
31,320,338
+0.11(+2.18%)
May 10, 2022
4.990
5.009
4.717
4.827
30,714,064
-0.08(-1.56%)
May 09, 2022
5.048
5.110
4.894
4.904
24,505,494
-0.30(-5.71%)
May 06, 2022
5.153
5.249
5.110
5.201
21,757,106
-0.01(-0.18%)
May 05, 2022
5.393
5.421
5.115
5.211
20,755,430
-0.15(-2.86%)
May 04, 2022
5.239
5.373
5.143
5.364
21,433,154
+0.12(+2.38%)
May 03, 2022
5.096
5.297
5.096
5.239
19,747,146
+0.16(+3.21%)
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.