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
Loma Negra Comp Indu Argentina Sociedad ADR
(NY:
LOMA
)
7.450
-0.130 (-1.72%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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
4.414
4.436
4.297
4.340
159,744
-0.07(-1.68%)
Apr 29, 2021
4.443
4.466
4.369
4.414
70,014
-0.02(-0.50%)
Apr 28, 2021
4.451
4.584
4.399
4.436
175,975
+0.00(+0.00%)
Apr 27, 2021
4.421
4.540
4.399
4.436
311,891
+0.02(+0.50%)
Apr 26, 2021
4.436
4.436
4.332
4.414
165,456
+0.00(+0.00%)
Apr 23, 2021
4.340
4.436
4.288
4.414
112,562
+0.10(+2.41%)
Apr 22, 2021
4.362
4.366
4.273
4.310
176,096
-0.07(-1.69%)
Apr 21, 2021
4.280
4.384
4.228
4.384
116,325
+0.10(+2.43%)
Apr 20, 2021
4.443
4.458
4.251
4.280
416,203
-0.15(-3.35%)
Apr 19, 2021
4.354
4.503
4.347
4.429
214,618
+0.04(+0.84%)
Apr 16, 2021
4.495
4.495
4.347
4.392
273,925
-0.10(-2.15%)
Apr 15, 2021
4.451
4.488
4.377
4.488
210,082
+0.08(+1.85%)
Apr 14, 2021
4.443
4.488
4.377
4.406
284,159
-0.04(-1.00%)
Apr 13, 2021
4.547
4.547
4.429
4.451
330,066
-0.09(-1.96%)
Apr 12, 2021
4.607
4.644
4.532
4.540
188,519
-0.06(-1.29%)
Apr 09, 2021
4.710
4.740
4.562
4.599
201,399
-0.12(-2.52%)
Apr 08, 2021
4.933
4.963
4.696
4.718
354,077
-0.21(-4.22%)
Apr 07, 2021
4.829
4.933
4.762
4.926
426,917
+0.10(+2.15%)
Apr 06, 2021
4.814
4.866
4.755
4.822
523,097
+0.01(+0.15%)
Apr 05, 2021
4.800
4.814
4.688
4.814
680,930
+0.11(+2.37%)
Apr 01, 2021
4.755
4.755
4.607
4.703
147,207
+0.01(+0.16%)
Mar 31, 2021
4.740
4.792
4.673
4.696
193,845
-0.03(-0.63%)
Mar 30, 2021
4.681
4.800
4.651
4.725
340,497
+0.07(+1.59%)
Mar 29, 2021
4.629
4.659
4.481
4.651
207,030
+0.04(+0.97%)
Mar 26, 2021
4.532
4.614
4.377
4.607
445,937
+0.13(+2.81%)
Mar 25, 2021
4.302
4.547
4.265
4.481
953,642
+0.13(+2.90%)
Mar 24, 2021
4.495
4.495
4.340
4.354
316,166
-0.07(-1.51%)
Mar 23, 2021
4.443
4.481
4.377
4.421
499,317
+0.05(+1.19%)
Mar 22, 2021
4.399
4.451
4.347
4.369
285,918
-0.01(-0.17%)
Mar 19, 2021
4.384
4.429
4.317
4.377
137,771
-0.03(-0.67%)
Mar 18, 2021
4.421
4.451
4.340
4.406
275,335
-0.06(-1.33%)
Mar 17, 2021
4.377
4.488
4.377
4.466
289,280
+0.02(+0.50%)
Mar 16, 2021
4.488
4.521
4.399
4.443
188,385
-0.02(-0.50%)
Mar 15, 2021
4.429
4.562
4.392
4.466
613,462
+0.08(+1.86%)
Mar 12, 2021
4.421
4.451
4.347
4.384
146,398
-0.08(-1.83%)
Mar 11, 2021
4.191
4.473
4.006
4.466
502,848
+0.28(+6.74%)
Mar 10, 2021
3.932
4.184
3.932
4.184
2,567,704
+0.26(+6.62%)
Mar 09, 2021
4.021
4.043
3.920
3.924
643,656
-0.04(-0.94%)
Mar 08, 2021
3.872
3.984
3.798
3.961
322,817
+0.10(+2.50%)
Mar 05, 2021
4.058
4.110
3.857
3.865
885,268
-0.13(-3.16%)
Mar 04, 2021
4.191
4.265
3.954
3.991
817,278
-0.13(-3.06%)
Mar 03, 2021
4.184
4.202
3.984
4.117
2,927,959
-0.07(-1.60%)
Mar 02, 2021
4.176
4.265
4.110
4.184
282,733
-0.01(-0.35%)
Mar 01, 2021
4.117
4.265
4.117
4.199
220,726
+0.11(+2.72%)
Feb 26, 2021
4.176
4.273
4.050
4.087
403,877
-0.02(-0.54%)
Feb 25, 2021
4.555
4.555
4.095
4.110
574,797
-0.44(-9.62%)
Feb 24, 2021
4.503
4.644
4.451
4.547
439,837
+0.00(+0.00%)
Feb 23, 2021
4.532
4.547
4.302
4.547
509,543
+0.04(+0.82%)
Feb 22, 2021
4.584
4.584
4.399
4.510
569,771
-0.07(-1.62%)
Feb 19, 2021
4.599
4.636
4.503
4.584
338,901
+0.05(+1.15%)
Feb 18, 2021
4.592
4.636
4.451
4.532
657,203
-0.01(-0.16%)
Feb 17, 2021
4.518
4.599
4.384
4.540
356,188
+0.07(+1.66%)
Feb 16, 2021
4.547
4.584
4.369
4.466
413,252
+0.04(+1.01%)
Feb 12, 2021
4.495
4.584
4.377
4.421
352,516
-0.05(-1.16%)
Feb 11, 2021
4.392
4.547
4.340
4.473
534,497
+0.12(+2.73%)
Feb 10, 2021
4.251
4.362
4.191
4.354
378,991
+0.15(+3.53%)
Feb 09, 2021
4.132
4.251
4.117
4.206
249,565
+0.10(+2.53%)
Feb 08, 2021
4.058
4.154
4.028
4.102
367,059
+0.11(+2.79%)
Feb 05, 2021
3.998
4.043
3.932
3.991
383,656
+0.04(+0.94%)
Feb 04, 2021
3.969
4.058
3.913
3.954
184,392
-0.01(-0.37%)
Feb 03, 2021
4.065
4.095
3.932
3.969
229,468
-0.07(-1.83%)
Feb 02, 2021
3.976
4.065
3.939
4.043
315,648
+0.18(+4.61%)
Feb 01, 2021
3.835
3.954
3.820
3.865
372,977
+0.06(+1.56%)
Jan 29, 2021
3.932
3.977
3.783
3.805
199,107
-0.16(-4.11%)
Jan 28, 2021
3.813
3.984
3.740
3.969
203,005
+0.24(+6.36%)
Jan 27, 2021
3.872
3.880
3.724
3.731
254,216
-0.10(-2.71%)
Jan 26, 2021
3.820
3.924
3.783
3.835
410,375
+0.04(+0.98%)
Jan 25, 2021
3.828
3.857
3.709
3.798
266,459
-0.02(-0.58%)
Jan 22, 2021
3.813
3.894
3.783
3.820
83,309
-0.06(-1.53%)
Jan 21, 2021
4.117
4.117
3.813
3.880
225,674
-0.19(-4.74%)
Jan 20, 2021
3.998
4.087
3.950
4.073
204,896
+0.09(+2.23%)
Jan 19, 2021
3.991
4.013
3.880
3.984
144,196
+0.07(+1.90%)
Jan 15, 2021
3.939
3.961
3.857
3.909
195,063
-0.04(-1.13%)
Jan 14, 2021
4.080
4.139
3.939
3.954
439,860
-0.11(-2.74%)
Jan 13, 2021
4.132
4.191
4.050
4.065
164,700
-0.05(-1.26%)
Jan 12, 2021
4.050
4.221
4.021
4.117
321,781
+0.13(+3.16%)
Jan 11, 2021
4.191
4.251
3.969
3.991
467,882
-0.20(-4.78%)
Jan 08, 2021
4.288
4.362
4.132
4.191
151,656
-0.10(-2.42%)
Jan 07, 2021
4.451
4.466
4.280
4.295
246,074
-0.10(-2.36%)
Jan 06, 2021
4.236
4.481
4.213
4.399
334,660
+0.19(+4.40%)
Jan 05, 2021
4.243
4.451
4.206
4.213
546,614
-0.03(-0.70%)
Jan 04, 2021
4.555
4.696
4.184
4.243
826,130
-0.32(-6.99%)
Dec 31, 2020
4.562
4.562
4.562
404,511
-0.10(-2.23%)
Dec 30, 2020
4.666
4.814
4.636
4.666
404,511
+0.02(+0.48%)
Dec 29, 2020
4.614
4.680
4.499
4.644
366,031
+0.03(+0.64%)
Dec 28, 2020
4.562
4.666
4.555
4.614
291,304
+0.06(+1.30%)
Dec 24, 2020
4.614
4.614
4.458
4.555
92,746
-0.09(-1.92%)
Dec 23, 2020
4.451
4.659
4.451
4.644
436,577
+0.22(+4.86%)
Dec 22, 2020
4.481
4.562
4.392
4.429
275,292
-0.06(-1.32%)
Dec 21, 2020
4.584
4.584
4.410
4.488
234,325
-0.08(-1.79%)
Dec 18, 2020
4.659
4.733
4.532
4.570
271,498
-0.07(-1.60%)
Dec 17, 2020
4.547
4.673
4.540
4.644
246,130
+0.11(+2.45%)
Dec 16, 2020
4.481
4.570
4.458
4.532
240,342
+0.04(+0.83%)
Dec 15, 2020
4.414
4.540
4.347
4.495
436,152
+0.11(+2.54%)
Dec 14, 2020
4.384
4.570
4.124
4.384
1,083,232
-0.03(-0.67%)
Dec 11, 2020
4.354
4.443
4.354
4.414
249,525
+0.03(+0.68%)
Dec 10, 2020
4.325
4.429
4.288
4.384
337,436
+0.10(+2.25%)
Dec 09, 2020
4.436
4.436
4.228
4.288
619,628
-0.13(-2.86%)
Dec 08, 2020
4.377
4.443
4.342
4.414
253,568
+0.04(+0.85%)
Dec 07, 2020
4.451
4.451
4.317
4.377
201,422
-0.04(-0.84%)
Dec 04, 2020
4.436
4.451
4.392
4.414
277,969
+0.01(+0.34%)
Dec 03, 2020
4.295
4.436
4.206
4.399
395,982
+0.12(+2.77%)
Dec 02, 2020
4.295
4.362
4.221
4.280
421,158
+0.00(+0.00%)
Dec 01, 2020
4.191
4.317
4.169
4.280
702,538
+0.21(+5.10%)
Nov 30, 2020
4.332
4.332
3.969
4.073
1,421,156
-0.22(-5.02%)
Nov 27, 2020
4.191
4.525
4.095
4.288
1,463,180
+0.10(+2.30%)
Nov 25, 2020
4.258
4.377
4.117
4.191
2,077,894
-0.11(-2.59%)
Nov 24, 2020
3.857
4.377
3.857
4.302
4,312,063
+0.46(+11.97%)
Nov 23, 2020
3.776
3.924
3.768
3.843
204,749
+0.07(+1.97%)
Nov 20, 2020
3.761
3.835
3.709
3.768
203,152
+0.01(+0.40%)
Nov 19, 2020
3.754
3.877
3.731
3.754
391,831
+0.01(+0.20%)
Nov 18, 2020
3.894
3.961
3.735
3.746
572,264
-0.21(-5.25%)
Nov 17, 2020
3.768
3.998
3.702
3.954
588,275
+0.17(+4.51%)
Nov 16, 2020
3.702
3.828
3.657
3.783
357,774
+0.17(+4.72%)
Nov 13, 2020
3.642
3.783
3.538
3.613
363,166
-0.01(-0.41%)
Nov 12, 2020
3.813
3.887
3.538
3.627
494,398
-0.19(-5.05%)
Nov 11, 2020
3.360
3.835
3.360
3.820
936,489
+0.44(+12.94%)
Nov 10, 2020
3.368
3.449
3.279
3.383
911,804
+0.11(+3.40%)
Nov 09, 2020
3.442
3.553
3.264
3.271
1,057,662
-0.10(-2.86%)
Nov 06, 2020
3.420
3.479
3.316
3.368
255,187
-0.02(-0.66%)
Nov 05, 2020
3.442
3.505
3.353
3.390
376,942
+0.04(+1.11%)
Nov 04, 2020
3.331
3.464
3.323
3.353
253,105
+0.01(+0.22%)
Nov 03, 2020
3.368
3.449
3.286
3.346
286,410
+0.06(+1.81%)
Nov 02, 2020
3.175
3.323
3.175
3.286
304,844
+0.11(+3.50%)
Oct 30, 2020
3.093
3.175
3.079
3.175
300,886
+0.05(+1.66%)
Oct 29, 2020
3.027
3.153
3.012
3.123
182,431
+0.06(+1.94%)
Oct 28, 2020
3.027
3.116
2.893
3.064
620,650
-0.01(-0.48%)
Oct 27, 2020
3.219
3.264
3.049
3.079
102,922
-0.12(-3.71%)
Oct 26, 2020
3.227
3.264
3.190
3.197
123,208
-0.05(-1.60%)
Oct 23, 2020
3.234
3.286
3.193
3.249
263,275
+0.01(+0.46%)
Oct 22, 2020
3.227
3.316
3.182
3.234
293,318
+0.00(+0.00%)
Oct 21, 2020
3.375
3.420
3.212
3.234
329,599
-0.13(-3.75%)
Oct 20, 2020
3.583
3.620
3.353
3.360
545,976
-0.16(-4.43%)
Oct 19, 2020
3.457
3.620
3.397
3.516
1,057,128
+0.06(+1.72%)
Oct 16, 2020
3.338
3.457
3.271
3.457
258,422
+0.10(+2.87%)
Oct 15, 2020
3.286
3.360
3.205
3.360
226,442
+0.04(+1.34%)
Oct 14, 2020
3.271
3.360
3.242
3.316
238,363
+0.05(+1.59%)
Oct 13, 2020
3.242
3.301
3.160
3.264
321,665
+0.04(+1.15%)
Oct 12, 2020
3.234
3.286
3.160
3.227
249,828
-0.02(-0.68%)
Oct 09, 2020
3.190
3.268
3.079
3.249
270,015
+0.04(+1.39%)
Oct 08, 2020
3.086
3.226
3.058
3.205
455,525
+0.15(+5.05%)
Oct 07, 2020
3.079
3.107
3.005
3.051
416,340
+0.04(+1.40%)
Oct 06, 2020
3.030
3.114
2.967
3.009
271,770
-0.03(-0.92%)
Oct 05, 2020
3.065
3.079
2.939
3.037
277,567
+0.02(+0.70%)
Oct 02, 2020
2.988
3.058
2.918
3.016
237,966
-0.03(-0.92%)
Oct 01, 2020
3.051
3.093
2.981
3.044
286,711
+0.03(+0.93%)
Sep 30, 2020
2.925
3.030
2.911
3.016
480,147
+0.15(+5.12%)
Sep 29, 2020
2.827
2.904
2.771
2.869
418,518
-0.01(-0.49%)
Sep 28, 2020
2.939
3.009
2.869
2.883
454,781
+0.00(+0.00%)
Sep 25, 2020
2.855
2.918
2.799
2.883
202,664
+0.00(+0.00%)
Sep 24, 2020
2.652
2.918
2.589
2.883
660,065
+0.26(+9.87%)
Sep 23, 2020
2.792
2.813
2.617
2.624
546,990
-0.20(-6.95%)
Sep 22, 2020
2.890
2.918
2.813
2.820
337,953
-0.06(-1.95%)
Sep 21, 2020
2.925
2.953
2.799
2.876
264,834
-0.08(-2.61%)
Sep 18, 2020
3.023
3.030
2.862
2.953
570,547
-0.02(-0.71%)
Sep 17, 2020
3.212
3.212
2.974
2.974
457,498
-0.24(-7.41%)
Sep 16, 2020
3.491
3.491
3.205
3.212
370,503
-0.27(-7.65%)
Sep 15, 2020
3.456
3.561
3.414
3.477
486,650
+0.05(+1.43%)
Sep 14, 2020
3.498
3.603
3.421
3.428
289,756
-0.06(-1.80%)
Sep 11, 2020
3.372
3.568
3.323
3.491
790,504
+0.16(+4.83%)
Sep 10, 2020
3.358
3.505
3.330
3.330
332,495
-0.05(-1.45%)
Sep 09, 2020
3.442
3.498
3.358
3.379
325,160
-0.08(-2.23%)
Sep 08, 2020
3.323
3.519
3.261
3.456
397,887
+0.09(+2.70%)
Sep 04, 2020
3.463
3.470
3.365
3.365
346,158
-0.07(-2.04%)
Sep 03, 2020
3.386
3.575
3.330
3.435
350,616
+0.03(+1.03%)
Sep 02, 2020
3.477
3.477
3.295
3.400
891,136
-0.02(-0.61%)
Sep 01, 2020
3.435
3.519
3.383
3.421
389,209
+0.04(+1.24%)
Aug 31, 2020
3.540
3.568
3.351
3.379
1,422,621
-0.19(-5.29%)
Aug 28, 2020
3.428
3.638
3.386
3.568
569,403
+0.20(+6.03%)
Aug 27, 2020
3.254
3.421
3.254
3.365
815,383
+0.04(+1.26%)
Aug 26, 2020
3.463
3.463
3.323
3.323
814,025
-0.13(-3.65%)
Aug 25, 2020
3.421
3.449
3.247
3.449
508,364
+0.02(+0.61%)
Aug 24, 2020
3.463
3.463
3.219
3.428
915,137
-0.02(-0.61%)
Aug 21, 2020
3.477
3.554
3.386
3.449
503,087
-0.04(-1.20%)
Aug 20, 2020
3.477
3.554
3.386
3.491
246,301
-0.01(-0.20%)
Aug 19, 2020
3.526
3.631
3.498
3.498
278,733
-0.06(-1.57%)
Aug 18, 2020
3.477
3.645
3.449
3.554
441,273
+0.08(+2.42%)
Aug 17, 2020
3.596
3.659
3.456
3.470
309,620
-0.10(-2.94%)
Aug 14, 2020
3.512
3.596
3.486
3.575
474,503
+0.01(+0.39%)
Aug 13, 2020
3.603
3.806
3.540
3.561
914,936
-0.08(-2.30%)
Aug 12, 2020
3.855
3.890
3.533
3.645
521,115
-0.16(-4.23%)
Aug 11, 2020
3.862
4.016
3.764
3.806
619,396
-0.06(-1.45%)
Aug 10, 2020
4.065
4.289
3.862
3.862
558,398
-0.13(-3.33%)
Aug 07, 2020
4.093
4.093
3.939
3.995
523,382
-0.06(-1.55%)
Aug 06, 2020
3.778
4.107
3.736
4.058
750,440
+0.23(+6.03%)
Aug 05, 2020
4.100
4.177
3.820
3.827
699,353
-0.18(-4.54%)
Aug 04, 2020
4.163
4.212
3.869
4.009
1,377,939
+0.15(+3.99%)
Aug 03, 2020
3.526
4.044
3.393
3.855
1,496,321
+0.30(+8.46%)
Jul 31, 2020
3.701
3.701
3.533
3.554
453,350
-0.13(-3.42%)
Jul 30, 2020
3.883
3.883
3.673
3.680
503,017
-0.21(-5.40%)
Jul 29, 2020
3.778
3.897
3.666
3.890
504,535
+0.10(+2.77%)
Jul 28, 2020
3.946
3.946
3.736
3.785
739,427
-0.14(-3.56%)
Jul 27, 2020
3.813
4.009
3.771
3.925
593,894
+0.13(+3.31%)
Jul 24, 2020
3.750
3.864
3.722
3.799
473,502
-0.01(-0.18%)
Jul 23, 2020
3.764
4.058
3.694
3.806
910,315
+0.10(+2.64%)
Jul 22, 2020
3.428
3.729
3.407
3.708
510,167
+0.28(+8.16%)
Jul 21, 2020
3.212
3.491
3.205
3.428
586,392
+0.27(+8.65%)
Jul 20, 2020
3.261
3.268
3.128
3.156
870,938
-0.13(-4.04%)
Jul 17, 2020
3.330
3.344
3.233
3.288
314,429
-0.05(-1.47%)
Jul 16, 2020
3.302
3.386
3.254
3.337
199,718
+0.01(+0.42%)
Jul 15, 2020
3.184
3.351
3.184
3.323
476,862
+0.16(+5.09%)
Jul 14, 2020
3.184
3.205
3.044
3.163
338,377
+0.04(+1.35%)
Jul 13, 2020
3.058
3.299
3.023
3.121
617,105
+0.10(+3.48%)
Jul 10, 2020
2.967
3.089
2.953
3.016
774,068
+0.04(+1.41%)
Jul 09, 2020
3.163
3.163
2.946
2.974
375,153
-0.13(-4.06%)
Jul 08, 2020
3.177
3.219
3.100
3.100
421,302
-0.02(-0.67%)
Jul 07, 2020
3.268
3.288
3.093
3.121
564,267
-0.15(-4.50%)
Jul 06, 2020
3.107
3.393
3.086
3.268
733,127
+0.36(+12.53%)
Jul 02, 2020
3.051
3.170
2.904
2.904
230,677
-0.10(-3.49%)
Jul 01, 2020
2.953
3.037
2.925
3.009
147,906
+0.03(+0.94%)
Jun 30, 2020
3.079
3.079
2.967
2.981
186,836
-0.08(-2.74%)
Jun 29, 2020
3.051
3.198
3.033
3.065
234,823
+0.01(+0.46%)
Jun 26, 2020
3.135
3.135
2.995
3.051
169,363
-0.07(-2.24%)
Jun 25, 2020
2.939
3.121
2.906
3.121
359,068
+0.15(+5.19%)
Jun 24, 2020
3.030
3.030
2.918
2.967
86,229
-0.05(-1.62%)
Jun 23, 2020
2.953
3.114
2.953
3.016
199,394
+0.06(+2.13%)
Jun 22, 2020
3.044
3.044
2.876
2.953
151,555
-0.10(-3.21%)
Jun 19, 2020
2.932
3.100
2.918
3.051
506,946
+0.20(+7.13%)
Jun 18, 2020
3.058
3.058
2.848
2.848
459,621
-0.23(-7.50%)
Jun 17, 2020
3.184
3.191
3.051
3.079
209,858
-0.10(-3.08%)
Jun 16, 2020
3.275
3.323
3.117
3.177
721,541
+0.08(+2.71%)
Jun 15, 2020
3.135
3.212
3.072
3.093
141,301
-0.11(-3.49%)
Jun 12, 2020
3.477
3.477
3.135
3.205
511,662
-0.01(-0.22%)
Jun 11, 2020
3.323
3.421
3.159
3.212
497,222
-0.25(-7.27%)
Jun 10, 2020
3.484
3.484
3.268
3.463
670,408
-0.04(-1.20%)
Jun 09, 2020
3.701
3.701
3.449
3.505
419,795
-0.21(-5.65%)
Jun 08, 2020
3.687
3.743
3.564
3.715
746,636
+0.12(+3.31%)
Jun 05, 2020
3.498
3.649
3.498
3.596
403,041
+0.13(+3.84%)
Jun 04, 2020
3.610
3.638
3.435
3.463
275,166
-0.16(-4.44%)
Jun 03, 2020
3.505
3.701
3.418
3.624
514,993
+0.17(+4.86%)
Jun 02, 2020
3.323
3.530
3.323
3.456
378,160
+0.15(+4.44%)
Jun 01, 2020
3.233
3.379
3.232
3.309
166,707
+0.08(+2.38%)
May 29, 2020
3.261
3.288
3.128
3.233
293,991
-0.03(-1.07%)
May 28, 2020
3.254
3.337
3.170
3.268
453,664
+0.06(+1.74%)
May 27, 2020
3.428
3.456
3.184
3.212
479,170
-0.15(-4.37%)
May 26, 2020
3.288
3.449
3.261
3.358
407,578
+0.09(+2.78%)
May 22, 2020
3.135
3.268
3.002
3.268
434,198
+0.12(+3.78%)
May 21, 2020
3.121
3.268
3.002
3.149
518,401
+0.04(+1.35%)
May 20, 2020
3.226
3.254
2.925
3.107
1,367,522
-0.08(-2.42%)
May 19, 2020
2.890
3.240
2.827
3.184
1,200,029
+0.30(+10.44%)
May 18, 2020
2.848
2.946
2.841
2.883
1,256,835
+0.16(+5.91%)
May 15, 2020
2.596
2.778
2.596
2.722
1,250,429
+0.10(+4.01%)
May 14, 2020
2.554
2.680
2.478
2.617
1,066,824
+0.05(+1.91%)
May 13, 2020
2.960
2.967
2.547
2.568
841,548
-0.31(-10.92%)
May 12, 2020
2.736
3.025
2.736
2.883
1,587,854
+0.20(+7.29%)
May 11, 2020
2.505
2.718
2.435
2.687
912,336
+0.22(+8.78%)
May 08, 2020
2.435
2.554
2.407
2.470
1,796,965
+0.03(+1.44%)
May 07, 2020
2.470
2.575
2.407
2.435
1,372,970
+0.04(+1.75%)
May 06, 2020
2.316
2.491
2.246
2.393
846,947
+0.07(+3.01%)
May 05, 2020
2.344
2.484
2.239
2.323
699,135
-0.02(-0.90%)
May 04, 2020
2.400
2.400
2.246
2.344
998,245
-0.09(-3.74%)
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.