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
Xiaomi Corp ADR
(OP:
XIACY
)
12.68
+0.32 (+2.59%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Sep 19, 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, 2024
11.06
11.10
10.88
10.90
136,715
-0.32(-2.85%)
Apr 29, 2024
11.23
11.25
11.10
11.22
300,531
+0.13(+1.17%)
Apr 26, 2024
10.99
11.10
10.93
11.09
173,706
+0.48(+4.55%)
Apr 25, 2024
10.61
10.61
10.45
10.61
89,437
+0.01(+0.07%)
Apr 24, 2024
10.56
10.60
10.50
10.60
77,443
+0.21(+2.02%)
Apr 23, 2024
10.40
10.40
10.30
10.39
72,324
+0.27(+2.67%)
Apr 22, 2024
10.10
10.17
10.00
10.12
93,787
-0.01(-0.08%)
Apr 19, 2024
10.20
10.30
10.05
10.13
80,058
-0.33(-3.17%)
Apr 18, 2024
10.40
10.49
10.33
10.46
147,773
+0.18(+1.75%)
Apr 17, 2024
10.38
10.38
10.21
10.28
126,949
+0.18(+1.83%)
Apr 16, 2024
10.20
10.20
10.04
10.10
104,767
-0.29(-2.75%)
Apr 15, 2024
10.52
10.55
10.34
10.38
131,221
+0.15(+1.42%)
Apr 12, 2024
10.50
10.50
10.20
10.23
136,216
+0.00(+0.05%)
Apr 11, 2024
10.25
10.28
10.10
10.23
682,557
+0.24(+2.42%)
Apr 10, 2024
10.10
10.12
9.950
9.988
110,334
-0.26(-2.56%)
Apr 09, 2024
10.16
10.29
10.11
10.25
216,377
+0.34(+3.43%)
Apr 08, 2024
9.940
9.940
9.860
9.910
177,079
-0.02(-0.20%)
Apr 05, 2024
9.870
10.05
9.850
9.930
254,486
-0.08(-0.80%)
Apr 04, 2024
10.04
10.37
9.990
10.01
483,736
+0.01(+0.10%)
Apr 03, 2024
9.980
10.20
9.890
10.00
428,963
-0.39(-3.75%)
Apr 02, 2024
10.44
10.47
10.26
10.39
1,119,712
-0.43(-3.97%)
Apr 01, 2024
11.25
11.35
10.60
10.82
1,191,311
+0.20(+1.89%)
Mar 28, 2024
9.900
10.62
10.62
10.62
1,802,537
+1.15(+12.13%)
Mar 27, 2024
9.480
9.480
9.410
9.470
81,374
-0.20(-2.07%)
Mar 26, 2024
9.730
9.730
9.620
9.670
82,481
+0.18(+1.90%)
Mar 25, 2024
9.370
9.570
9.370
9.490
50,211
+0.12(+1.28%)
Mar 22, 2024
9.380
9.450
9.360
9.370
37,522
+0.08(+0.86%)
Mar 21, 2024
9.280
9.310
9.270
9.290
28,231
+0.01(+0.06%)
Mar 20, 2024
9.246
9.330
9.200
9.284
39,113
-0.27(-2.79%)
Mar 19, 2024
9.620
9.720
9.390
9.550
107,326
-0.03(-0.31%)
Mar 18, 2024
9.720
9.730
9.450
9.580
181,313
+0.32(+3.46%)
Mar 15, 2024
9.130
9.280
9.130
9.260
24,437
-0.01(-0.11%)
Mar 14, 2024
9.300
9.450
9.200
9.270
47,197
-0.25(-2.63%)
Mar 13, 2024
9.500
9.540
9.380
9.520
75,911
+0.04(+0.42%)
Mar 12, 2024
9.310
9.500
9.310
9.480
147,908
+0.92(+10.75%)
Mar 11, 2024
8.520
8.590
8.400
8.560
55,204
+0.27(+3.19%)
Mar 08, 2024
8.251
8.360
8.230
8.295
113,189
+0.16(+2.00%)
Mar 07, 2024
8.200
8.200
8.100
8.133
17,441
-0.25(-2.95%)
Mar 06, 2024
8.260
8.380
8.240
8.380
36,735
+0.27(+3.33%)
Mar 05, 2024
8.100
8.150
8.070
8.110
67,439
-0.29(-3.45%)
Mar 04, 2024
8.510
8.700
8.330
8.400
20,506
-0.09(-1.06%)
Mar 01, 2024
8.350
8.550
8.350
8.490
33,270
+0.08(+0.96%)
Feb 29, 2024
8.300
8.500
8.300
8.409
88,035
+0.16(+1.93%)
Feb 28, 2024
8.400
8.400
8.240
8.250
115,846
-0.32(-3.73%)
Feb 27, 2024
8.510
8.660
8.500
8.570
88,255
+0.25(+3.00%)
Feb 26, 2024
8.300
8.400
8.270
8.320
33,187
-0.06(-0.72%)
Feb 23, 2024
8.450
8.450
8.330
8.380
24,223
-0.04(-0.48%)
Feb 22, 2024
8.450
8.550
8.400
8.420
28,749
-0.10(-1.17%)
Feb 21, 2024
8.540
8.550
8.464
8.520
47,824
+0.32(+3.90%)
Feb 20, 2024
8.480
8.480
8.150
8.200
34,491
-0.35(-4.09%)
Feb 16, 2024
8.510
8.560
8.490
8.550
42,204
+0.47(+5.83%)
Feb 15, 2024
8.045
8.100
7.900
8.079
40,875
+0.07(+0.86%)
Feb 14, 2024
7.900
8.020
7.900
8.010
58,075
+0.01(+0.12%)
Feb 13, 2024
8.000
8.030
7.870
8.000
33,586
-0.03(-0.37%)
Feb 12, 2024
7.930
8.100
7.930
8.030
41,094
+0.15(+1.90%)
Feb 09, 2024
7.970
7.970
7.871
7.880
23,197
-0.09(-1.13%)
Feb 08, 2024
7.960
8.020
7.900
7.970
51,119
-0.07(-0.87%)
Feb 07, 2024
8.100
8.100
7.940
8.040
63,386
-0.16(-1.97%)
Feb 06, 2024
8.120
8.240
8.120
8.201
53,327
+0.50(+6.51%)
Feb 05, 2024
7.610
7.790
7.610
7.700
50,527
-0.01(-0.13%)
Feb 02, 2024
7.700
7.720
7.630
7.710
34,456
-0.16(-2.03%)
Feb 01, 2024
7.910
7.910
7.770
7.870
44,960
+0.04(+0.51%)
Jan 31, 2024
8.000
8.000
7.750
7.830
66,394
-0.29(-3.57%)
Jan 30, 2024
8.160
8.180
8.100
8.120
17,706
-0.17(-2.08%)
Jan 29, 2024
8.470
8.470
8.230
8.293
93,056
-0.15(-1.80%)
Jan 26, 2024
8.440
8.469
8.370
8.445
16,874
-0.24(-2.82%)
Jan 25, 2024
8.790
8.800
8.631
8.690
34,354
-0.08(-0.91%)
Jan 24, 2024
8.870
8.870
8.750
8.770
37,256
+0.23(+2.69%)
Jan 23, 2024
8.450
8.550
8.450
8.540
37,968
+0.22(+2.64%)
Jan 22, 2024
8.290
8.330
8.260
8.320
49,167
-0.16(-1.94%)
Jan 19, 2024
8.440
8.500
8.300
8.485
26,989
-0.01(-0.06%)
Jan 18, 2024
8.430
8.550
8.417
8.490
135,126
+0.12(+1.43%)
Jan 17, 2024
8.300
8.370
8.284
8.370
98,092
-0.32(-3.70%)
Jan 16, 2024
8.770
8.807
8.670
8.691
46,808
-0.43(-4.69%)
Jan 12, 2024
9.170
9.170
9.000
9.119
8,665
-0.12(-1.31%)
Jan 11, 2024
9.200
9.240
9.060
9.240
21,573
+0.29(+3.24%)
Jan 10, 2024
8.950
9.010
8.910
8.950
23,334
-0.12(-1.32%)
Jan 09, 2024
9.020
9.110
9.020
9.070
34,824
-0.18(-1.92%)
Jan 08, 2024
9.220
9.260
9.140
9.248
31,979
-0.28(-2.96%)
Jan 05, 2024
9.530
9.580
9.500
9.530
19,130
-0.04(-0.42%)
Jan 04, 2024
9.670
9.670
9.550
9.570
31,376
+0.02(+0.21%)
Jan 03, 2024
9.570
9.620
9.440
9.550
48,761
-0.25(-2.55%)
Jan 02, 2024
9.890
9.890
9.770
9.800
52,217
-0.22(-2.20%)
Dec 29, 2023
9.850
10.33
9.850
10.02
111,096
-0.37(-3.58%)
Dec 28, 2023
10.38
10.45
10.32
10.39
165,870
-0.01(-0.08%)
Dec 27, 2023
10.58
10.58
10.26
10.40
31,659
+0.28(+2.77%)
Dec 26, 2023
10.20
10.20
10.00
10.12
55,259
-0.08(-0.78%)
Dec 22, 2023
9.970
10.20
9.920
10.20
14,180
+0.02(+0.20%)
Dec 21, 2023
10.14
10.20
10.10
10.18
139,125
+0.04(+0.43%)
Dec 20, 2023
10.30
10.30
10.13
10.14
24,560
-0.29(-2.82%)
Dec 19, 2023
10.45
10.45
10.35
10.43
48,792
+0.32(+3.20%)
Dec 18, 2023
10.18
10.22
10.06
10.11
36,503
-0.06(-0.62%)
Dec 15, 2023
10.29
10.29
10.14
10.17
50,463
-0.17(-1.64%)
Dec 14, 2023
10.35
10.35
9.880
10.34
19,480
+0.44(+4.44%)
Dec 13, 2023
9.990
9.990
9.830
9.900
23,518
+0.29(+3.02%)
Dec 12, 2023
9.400
9.640
9.400
9.610
32,582
+0.31(+3.33%)
Dec 11, 2023
9.280
9.340
9.100
9.300
35,333
+0.04(+0.43%)
Dec 08, 2023
9.180
9.330
9.180
9.260
33,377
-0.13(-1.38%)
Dec 07, 2023
9.660
9.660
9.330
9.390
25,478
-0.02(-0.21%)
Dec 06, 2023
9.180
9.500
9.180
9.410
17,615
-0.04(-0.42%)
Dec 05, 2023
9.660
9.660
9.320
9.450
47,144
-0.21(-2.17%)
Dec 04, 2023
9.700
9.700
9.600
9.660
31,171
-0.05(-0.51%)
Dec 01, 2023
9.700
9.710
9.500
9.710
371,411
-0.23(-2.31%)
Nov 30, 2023
10.08
10.08
9.800
9.940
27,121
+0.11(+1.12%)
Nov 29, 2023
9.870
9.950
9.830
9.830
18,175
-0.06(-0.66%)
Nov 28, 2023
9.650
9.930
9.650
9.895
51,222
+0.24(+2.54%)
Nov 27, 2023
9.610
9.700
9.610
9.650
44,534
+0.04(+0.42%)
Nov 24, 2023
9.606
9.680
9.606
9.610
6,699
-0.01(-0.10%)
Nov 22, 2023
9.650
9.690
9.550
9.620
21,252
-0.06(-0.62%)
Nov 21, 2023
9.870
9.870
9.670
9.680
136,065
-0.85(-8.07%)
Nov 20, 2023
10.40
10.60
10.35
10.53
64,475
+0.24(+2.38%)
Nov 17, 2023
10.12
11.14
10.12
10.29
216,189
+0.35(+3.47%)
Nov 16, 2023
10.03
10.03
9.800
9.940
69,308
-1.00(-9.14%)
Nov 15, 2023
10.85
10.96
10.62
10.94
89,497
+0.45(+4.29%)
Nov 14, 2023
10.36
10.50
10.16
10.49
103,292
+0.03(+0.29%)
Nov 13, 2023
10.40
10.47
10.20
10.46
20,495
+0.18(+1.75%)
Nov 10, 2023
10.41
10.41
10.16
10.28
119,959
-0.19(-1.81%)
Nov 09, 2023
10.88
10.88
10.46
10.47
57,369
+0.10(+0.96%)
Nov 08, 2023
10.63
10.63
10.30
10.37
60,030
+0.24(+2.37%)
Nov 07, 2023
9.950
10.15
9.950
10.13
39,642
+0.30(+3.05%)
Nov 06, 2023
9.880
9.930
9.790
9.830
58,938
+0.04(+0.41%)
Nov 03, 2023
9.810
9.830
9.730
9.790
17,428
+0.12(+1.24%)
Nov 02, 2023
9.500
9.690
9.500
9.670
31,351
+0.54(+5.89%)
Nov 01, 2023
9.051
9.140
9.030
9.132
11,616
+0.18(+1.98%)
Oct 31, 2023
8.970
9.010
8.800
8.955
39,316
-0.20(-2.13%)
Oct 30, 2023
9.130
9.150
9.020
9.150
34,635
+0.70(+8.28%)
Oct 27, 2023
8.480
8.510
8.440
8.450
5,940
-0.03(-0.32%)
Oct 26, 2023
8.370
8.590
8.250
8.477
42,295
+0.11(+1.28%)
Oct 25, 2023
8.500
8.500
8.340
8.370
24,430
-0.11(-1.24%)
Oct 24, 2023
8.350
8.540
8.340
8.475
39,118
-0.04(-0.41%)
Oct 23, 2023
8.310
8.510
8.290
8.510
31,579
+0.18(+2.16%)
Oct 20, 2023
8.400
8.420
8.280
8.330
19,842
-0.28(-3.25%)
Oct 19, 2023
8.650
8.650
8.530
8.610
23,763
+0.38(+4.62%)
Oct 18, 2023
8.270
8.299
8.200
8.230
29,889
-0.07(-0.84%)
Oct 17, 2023
8.210
8.380
8.210
8.300
19,889
+0.29(+3.62%)
Oct 16, 2023
8.000
8.090
7.860
8.010
17,279
+0.12(+1.52%)
Oct 13, 2023
7.950
7.958
7.860
7.890
10,081
+0.08(+1.02%)
Oct 12, 2023
8.000
8.000
7.810
7.810
91,868
-0.14(-1.76%)
Oct 11, 2023
7.840
7.950
7.840
7.950
19,297
+0.06(+0.76%)
Oct 10, 2023
7.650
7.969
7.650
7.890
53,917
+0.27(+3.54%)
Oct 09, 2023
7.461
7.620
7.460
7.620
13,916
+0.02(+0.26%)
Oct 06, 2023
7.450
7.600
7.380
7.600
10,121
+0.21(+2.90%)
Oct 05, 2023
7.310
7.580
7.310
7.386
17,055
-0.20(-2.69%)
Oct 04, 2023
7.550
7.600
7.530
7.590
16,559
+0.01(+0.15%)
Oct 03, 2023
7.512
7.610
7.470
7.579
23,388
-0.15(-1.89%)
Oct 02, 2023
7.765
7.790
7.520
7.725
17,940
+0.01(+0.19%)
Sep 29, 2023
7.725
7.800
7.700
7.710
5,541
+0.19(+2.53%)
Sep 28, 2023
7.428
7.520
7.390
7.520
36,739
+0.02(+0.27%)
Sep 27, 2023
7.500
7.525
7.450
7.500
52,877
+0.07(+0.94%)
Sep 26, 2023
7.550
7.550
7.320
7.430
60,657
-0.12(-1.59%)
Sep 25, 2023
7.510
7.620
7.480
7.550
25,787
-0.15(-1.95%)
Sep 22, 2023
7.593
7.700
7.550
7.700
29,662
+0.33(+4.48%)
Sep 21, 2023
7.550
7.550
7.300
7.370
19,030
-0.13(-1.73%)
Sep 20, 2023
7.550
7.560
7.500
7.500
28,905
-0.06(-0.79%)
Sep 19, 2023
7.570
7.570
7.520
7.560
33,439
-0.04(-0.53%)
Sep 18, 2023
7.660
7.660
7.543
7.600
19,356
-0.10(-1.30%)
Sep 15, 2023
7.654
7.780
7.654
7.700
12,985
-0.11(-1.41%)
Sep 14, 2023
7.640
7.840
7.640
7.810
58,346
+0.24(+3.17%)
Sep 13, 2023
7.580
7.590
7.540
7.570
27,993
-0.01(-0.13%)
Sep 12, 2023
7.640
7.640
7.550
7.580
46,563
+0.18(+2.43%)
Sep 11, 2023
7.410
7.470
7.400
7.400
69,025
-0.06(-0.84%)
Sep 08, 2023
7.410
7.500
7.410
7.463
26,250
-0.04(-0.50%)
Sep 07, 2023
7.560
7.560
7.450
7.500
31,573
-0.06(-0.79%)
Sep 06, 2023
7.562
7.670
7.400
7.560
44,440
+0.16(+2.16%)
Sep 05, 2023
7.500
7.500
7.318
7.400
27,550
-0.60(-7.50%)
Sep 01, 2023
7.750
8.050
7.750
8.000
64,408
+0.17(+2.17%)
Aug 31, 2023
7.700
7.850
7.700
7.830
60,855
-0.11(-1.42%)
Aug 30, 2023
7.880
7.957
7.870
7.943
48,044
-0.23(-2.86%)
Aug 29, 2023
8.050
8.200
7.960
8.177
47,743
+0.34(+4.31%)
Aug 28, 2023
7.800
7.849
7.730
7.839
27,228
+0.10(+1.28%)
Aug 25, 2023
7.730
7.740
7.580
7.740
10,218
+0.11(+1.44%)
Aug 24, 2023
7.600
7.690
7.580
7.630
31,797
+0.14(+1.94%)
Aug 23, 2023
7.460
7.560
7.430
7.485
43,112
+0.28(+3.81%)
Aug 22, 2023
7.250
7.300
7.200
7.210
91,197
-0.03(-0.41%)
Aug 21, 2023
7.200
7.240
7.180
7.240
39,236
-0.17(-2.36%)
Aug 18, 2023
7.400
7.450
7.320
7.415
13,451
-0.10(-1.40%)
Aug 17, 2023
7.410
7.560
7.410
7.520
99,086
+0.15(+2.04%)
Aug 16, 2023
7.470
7.470
7.320
7.370
107,332
-0.10(-1.34%)
Aug 15, 2023
7.290
7.510
7.290
7.470
107,260
+0.01(+0.13%)
Aug 14, 2023
7.370
7.460
7.370
7.460
26,412
-0.04(-0.53%)
Aug 11, 2023
7.400
7.510
7.350
7.500
12,516
-0.16(-2.09%)
Aug 10, 2023
7.740
7.780
7.655
7.660
49,063
-0.08(-1.03%)
Aug 09, 2023
7.750
7.750
7.620
7.740
18,694
+0.13(+1.71%)
Aug 08, 2023
7.580
7.640
7.570
7.610
59,054
-0.16(-2.06%)
Aug 07, 2023
7.815
7.815
7.730
7.770
24,660
+0.03(+0.39%)
Aug 04, 2023
7.780
7.810
7.705
7.740
12,340
-0.05(-0.64%)
Aug 03, 2023
7.680
7.820
7.680
7.790
41,036
+0.24(+3.18%)
Aug 02, 2023
7.650
7.650
7.500
7.550
15,210
-0.10(-1.31%)
Aug 01, 2023
7.630
7.790
7.630
7.650
21,293
-0.25(-3.16%)
Jul 31, 2023
7.860
7.900
7.740
7.900
32,212
+0.05(+0.64%)
Jul 28, 2023
7.750
7.850
7.720
7.850
55,638
+0.26(+3.43%)
Jul 27, 2023
7.590
7.610
7.500
7.590
37,886
+0.25(+3.41%)
Jul 26, 2023
7.300
7.340
7.270
7.340
56,064
+0.06(+0.82%)
Jul 25, 2023
7.300
7.360
7.220
7.280
29,993
+0.10(+1.39%)
Jul 24, 2023
7.120
7.290
7.080
7.180
37,609
+0.02(+0.28%)
Jul 21, 2023
7.110
7.160
7.110
7.160
28,521
+0.07(+0.99%)
Jul 20, 2023
7.034
7.090
7.034
7.090
26,962
+0.02(+0.28%)
Jul 19, 2023
7.190
7.190
7.070
7.070
33,683
-0.02(-0.28%)
Jul 18, 2023
7.170
7.170
7.022
7.090
40,433
-0.12(-1.60%)
Jul 17, 2023
7.290
7.290
7.130
7.205
22,336
-0.08(-1.03%)
Jul 14, 2023
7.350
7.350
7.180
7.280
11,749
-0.13(-1.75%)
Jul 13, 2023
7.390
7.410
7.360
7.410
12,247
+0.26(+3.64%)
Jul 12, 2023
7.090
7.170
7.090
7.150
29,380
+0.20(+2.88%)
Jul 11, 2023
6.930
6.950
6.858
6.950
26,423
+0.15(+2.21%)
Jul 10, 2023
6.880
6.880
6.790
6.800
27,309
-0.24(-3.41%)
Jul 07, 2023
6.950
7.040
6.930
7.040
17,671
+0.07(+1.00%)
Jul 06, 2023
7.008
7.050
6.960
6.970
37,870
-0.02(-0.29%)
Jul 05, 2023
7.000
7.010
6.970
6.990
13,348
+0.02(+0.29%)
Jul 03, 2023
6.950
6.970
6.911
6.970
5,721
+0.12(+1.75%)
Jun 30, 2023
6.850
6.900
6.781
6.850
13,167
-0.05(-0.72%)
Jun 29, 2023
6.681
6.900
6.681
6.900
22,936
+0.07(+1.02%)
Jun 28, 2023
6.750
6.880
6.750
6.830
18,956
+0.11(+1.64%)
Jun 27, 2023
6.640
6.720
6.640
6.720
112,838
+0.08(+1.20%)
Jun 26, 2023
6.615
6.650
6.597
6.640
17,806
+0.33(+5.24%)
Jun 23, 2023
6.350
6.350
6.250
6.309
39,274
-0.18(-2.78%)
Jun 22, 2023
6.460
6.510
6.460
6.490
35,066
-0.07(-1.07%)
Jun 21, 2023
6.560
6.599
6.480
6.560
30,912
-0.07(-0.98%)
Jun 20, 2023
6.720
6.739
6.610
6.625
48,059
-0.38(-5.49%)
Jun 16, 2023
6.980
7.050
6.950
7.010
40,182
+0.00(+0.00%)
Jun 15, 2023
7.000
7.090
7.000
7.010
51,360
-0.22(-3.04%)
May 08, 2023
7.240
7.330
7.230
7.230
9,284
+0.09(+1.26%)
May 05, 2023
7.000
7.140
7.000
7.140
8,543
+0.20(+2.88%)
May 04, 2023
6.920
6.950
6.860
6.940
8,576
+0.03(+0.43%)
May 03, 2023
6.855
6.910
6.810
6.910
27,924
+0.01(+0.14%)
May 02, 2023
6.910
6.956
6.800
6.900
39,870
-0.12(-1.71%)
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.