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
Telecom Italia S.P.A.
(OP:
TIAIY
)
2.780
UNCHANGED
Streaming Delayed Price
Updated: 10:49 AM EDT, May 16, 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
5.850
5.930
5.790
5.930
600
+0.27(+4.77%)
Apr 29, 2021
5.683
5.700
5.660
5.660
3,367
+0.01(+0.18%)
Apr 28, 2021
5.700
5.705
5.650
5.650
654
-0.04(-0.70%)
Apr 27, 2021
5.720
5.810
5.638
5.690
1,502
-0.06(-1.04%)
Apr 26, 2021
5.735
5.750
5.730
5.750
2,384
+0.09(+1.59%)
Apr 23, 2021
5.695
5.730
5.660
5.660
9,100
+0.07(+1.25%)
Apr 22, 2021
5.615
5.615
5.590
5.590
1,920
+0.02(+0.36%)
Apr 21, 2021
5.570
5.570
5.570
5.570
311
+0.06(+1.09%)
Apr 20, 2021
5.550
5.550
5.510
5.510
2,086
-0.19(-3.33%)
Apr 19, 2021
5.658
5.700
5.600
5.700
1,089
+0.13(+2.33%)
Apr 16, 2021
5.600
5.600
5.570
5.570
2,900
+0.03(+0.54%)
Apr 15, 2021
5.550
5.550
5.520
5.540
1,244
-0.05(-0.89%)
Apr 14, 2021
5.570
5.600
5.570
5.590
7,764
+0.06(+1.08%)
Apr 13, 2021
5.560
5.560
5.530
5.530
9,824
-0.03(-0.54%)
Apr 12, 2021
5.530
5.560
5.530
5.560
453
-0.03(-0.54%)
Apr 09, 2021
5.590
5.590
5.590
122
+0.00(+0.00%)
Apr 08, 2021
5.605
5.605
5.590
5.590
541
-0.11(-1.93%)
Apr 07, 2021
5.760
5.760
5.700
5.700
301
+0.06(+0.97%)
Apr 06, 2021
5.645
5.645
5.645
5.645
623
-0.21(-3.50%)
Apr 05, 2021
5.720
5.850
5.720
5.850
2,946
+0.18(+3.27%)
Apr 01, 2021
5.640
5.665
5.640
5.665
10,300
-0.08(-1.31%)
Mar 31, 2021
5.740
5.740
5.715
5.740
1,199
+0.04(+0.70%)
Mar 30, 2021
5.700
5.700
5.700
5.700
1,617
-0.04(-0.61%)
Mar 29, 2021
5.690
5.790
5.690
5.735
536
+0.10(+1.80%)
Mar 26, 2021
5.610
5.655
5.610
5.633
500
+0.14(+2.61%)
Mar 25, 2021
5.500
5.566
5.490
5.490
6,471
-0.04(-0.72%)
Mar 24, 2021
5.520
5.530
5.520
5.530
1,585
+0.03(+0.55%)
Mar 23, 2021
5.500
5.500
5.500
5.500
298
+0.05(+0.92%)
Mar 22, 2021
5.564
5.564
5.450
5.450
1,506
+0.01(+0.18%)
Mar 19, 2021
5.505
5.505
5.430
5.440
5,400
-0.48(-8.19%)
Mar 18, 2021
5.940
5.940
5.900
5.925
1,037
+0.00(+0.08%)
Mar 17, 2021
5.855
5.920
5.821
5.920
2,158
+0.16(+2.78%)
Mar 16, 2021
5.800
5.805
5.760
5.760
5,135
+0.05(+0.88%)
Mar 15, 2021
5.810
5.862
5.710
5.710
3,979
+0.05(+0.89%)
Mar 12, 2021
5.660
5.660
5.660
131
+0.00(+0.00%)
Mar 11, 2021
5.670
5.680
5.660
5.660
30,391
+0.41(+7.80%)
Mar 10, 2021
5.250
5.250
5.250
15
+0.00(+0.00%)
Mar 09, 2021
5.320
5.430
5.250
5.250
51,293
-0.16(-2.96%)
Mar 08, 2021
5.370
5.410
5.350
5.410
8,099
+0.16(+2.95%)
Mar 05, 2021
5.250
5.255
5.230
5.255
1,100
+0.11(+2.14%)
Mar 04, 2021
5.305
5.305
5.145
5.145
835
-0.03(-0.48%)
Mar 03, 2021
5.210
5.225
5.170
5.170
3,087
-0.03(-0.58%)
Mar 02, 2021
5.190
5.200
5.190
5.200
460
-0.09(-1.70%)
Mar 01, 2021
5.375
5.375
5.290
5.290
3,156
-0.04(-0.82%)
Feb 26, 2021
5.320
5.340
5.290
5.334
5,900
+0.06(+1.21%)
Feb 25, 2021
5.370
5.370
5.250
5.270
6,521
-0.23(-4.18%)
Feb 24, 2021
5.506
5.540
5.500
5.500
15,155
+0.50(+10.00%)
Feb 23, 2021
5.050
5.050
5.000
5.000
1,110
-0.01(-0.20%)
Feb 19, 2021
5.010
5.010
5.010
0
+0.02(+0.40%)
Feb 18, 2021
5.000
5.000
4.990
4.990
348
-0.03(-0.60%)
Feb 17, 2021
5.020
5.030
5.020
5.020
3,618
-0.09(-1.76%)
Feb 16, 2021
5.100
5.110
5.100
5.110
5,617
-0.01(-0.20%)
Feb 12, 2021
5.120
5.200
5.100
5.120
13,200
-0.01(-0.19%)
Feb 11, 2021
5.187
5.195
5.130
5.130
3,786
-0.09(-1.82%)
Feb 10, 2021
5.242
5.300
5.160
5.225
2,862
+0.06(+1.26%)
Feb 09, 2021
5.180
5.180
5.150
5.160
60,929
+0.11(+2.18%)
Feb 08, 2021
5.120
5.120
4.990
5.050
5,589
+0.03(+0.60%)
Feb 05, 2021
5.015
5.021
4.980
5.020
2,000
+0.24(+5.02%)
Feb 04, 2021
4.770
4.780
4.765
4.780
8,140
+0.00(+0.00%)
Feb 03, 2021
4.830
4.830
4.780
4.780
1,765
+0.07(+1.49%)
Feb 02, 2021
4.710
4.770
4.670
4.710
2,518
-0.02(-0.42%)
Feb 01, 2021
4.730
4.790
4.720
4.730
1,205
+0.08(+1.72%)
Jan 29, 2021
4.750
4.790
4.650
4.650
1,900
-0.19(-3.93%)
Jan 28, 2021
4.850
4.890
4.840
4.840
7,693
+0.04(+0.73%)
Jan 27, 2021
4.770
4.850
4.740
4.805
11,045
-0.05(-1.03%)
Jan 26, 2021
4.810
4.865
4.810
4.855
6,938
+0.10(+2.00%)
Jan 25, 2021
4.770
4.820
4.710
4.760
2,493
-0.07(-1.35%)
Jan 22, 2021
4.825
4.825
4.825
4.825
200
-0.04(-0.72%)
Jan 21, 2021
4.870
4.870
4.800
4.860
2,981
+0.04(+0.83%)
Jan 20, 2021
4.830
4.850
4.810
4.820
8,211
-0.00(-0.03%)
Jan 19, 2021
4.790
4.822
4.790
4.822
1,137
-0.07(-1.40%)
Jan 15, 2021
5.040
5.040
4.890
4.890
1,600
-0.09(-1.81%)
Jan 14, 2021
5.035
5.035
4.980
4.980
30,815
-0.06(-1.19%)
Jan 13, 2021
4.990
5.040
4.980
5.040
1,177
+0.02(+0.40%)
Jan 12, 2021
5.045
5.045
4.970
5.020
5,698
-0.20(-3.83%)
Jan 11, 2021
5.225
5.225
5.220
5.220
887
-0.01(-0.19%)
Jan 08, 2021
5.245
5.315
5.230
5.230
2,400
-0.11(-2.15%)
Jan 07, 2021
5.400
5.400
5.345
5.345
2,137
-0.02(-0.28%)
Jan 06, 2021
5.440
5.440
5.360
5.360
45,838
+0.09(+1.71%)
Jan 05, 2021
5.270
5.270
5.270
5.270
364
+0.01(+0.29%)
Jan 04, 2021
5.320
5.350
5.234
5.255
10,996
+0.18(+3.55%)
Dec 31, 2020
5.075
5.075
5.075
3,045
-0.02(-0.49%)
Dec 30, 2020
5.160
5.165
5.100
5.100
3,045
-0.09(-1.73%)
Dec 29, 2020
5.200
5.215
5.190
5.190
4,689
+0.01(+0.19%)
Dec 28, 2020
5.230
5.230
5.130
5.180
15,589
-0.04(-0.67%)
Dec 24, 2020
5.215
5.215
5.215
5.215
900
+0.05(+1.07%)
Dec 23, 2020
5.210
5.270
5.160
5.160
1,553
+0.01(+0.19%)
Dec 22, 2020
5.110
5.150
5.110
5.150
1,049
+0.03(+0.55%)
Dec 21, 2020
5.150
5.190
5.075
5.122
1,940
-0.16(-2.99%)
Dec 18, 2020
5.230
5.280
5.200
5.280
2,400
+0.08(+1.54%)
Dec 17, 2020
5.170
5.200
5.170
5.200
1,385
+0.00(+0.00%)
Dec 16, 2020
5.230
5.265
5.200
5.200
14,228
+0.13(+2.56%)
Dec 15, 2020
5.060
5.080
5.059
5.070
11,717
+0.02(+0.40%)
Dec 14, 2020
5.140
5.140
5.050
5.050
1,868
+0.08(+1.71%)
Dec 11, 2020
4.950
4.965
4.950
4.965
800
-0.16(-3.03%)
Dec 10, 2020
5.160
5.200
5.120
5.120
9,799
-0.04(-0.78%)
Dec 09, 2020
5.170
5.220
5.080
5.160
18,165
+0.12(+2.38%)
Dec 08, 2020
5.020
5.140
5.020
5.040
10,052
-0.11(-2.19%)
Dec 07, 2020
5.115
5.153
5.105
5.153
2,073
+0.06(+1.24%)
Dec 04, 2020
5.110
5.110
5.020
5.090
18,300
+0.13(+2.62%)
Dec 03, 2020
4.960
5.000
4.940
4.960
20,247
-0.06(-1.20%)
Dec 02, 2020
5.020
5.020
5.020
5.020
298
+0.00(+0.10%)
Dec 01, 2020
5.015
5.065
4.990
5.015
9,083
+0.00(+0.10%)
Nov 30, 2020
5.090
5.100
5.010
5.010
10,035
-0.05(-1.07%)
Nov 27, 2020
4.990
5.130
4.990
5.064
7,200
+0.25(+5.17%)
Nov 25, 2020
4.700
4.850
4.700
4.815
7,400
+0.25(+5.36%)
Nov 24, 2020
4.530
4.700
4.530
4.570
1,762
+0.07(+1.56%)
Nov 23, 2020
4.560
4.565
4.480
4.500
8,621
+0.12(+2.86%)
Nov 20, 2020
4.410
4.430
4.370
4.375
2,700
-0.09(-2.13%)
Nov 19, 2020
4.455
4.470
4.410
4.470
7,406
+0.06(+1.48%)
Nov 18, 2020
4.410
4.415
4.402
4.405
1,024
+0.11(+2.44%)
Nov 17, 2020
4.260
4.300
4.250
4.300
27,839
+0.11(+2.63%)
Nov 16, 2020
4.230
4.241
4.150
4.190
6,942
+0.16(+3.84%)
Nov 13, 2020
4.070
4.070
4.035
4.035
2,400
+0.10(+2.67%)
Nov 12, 2020
4.000
4.020
3.930
3.930
3,673
-0.05(-1.38%)
Nov 11, 2020
4.025
4.025
3.970
3.985
2,926
+0.03(+0.89%)
Nov 10, 2020
3.990
4.071
3.950
3.950
20,934
+0.00(+0.00%)
Nov 09, 2020
4.000
4.000
3.920
3.950
7,405
+0.14(+3.67%)
Nov 06, 2020
3.824
3.824
3.790
3.810
2,200
-0.01(-0.26%)
Nov 05, 2020
3.835
3.860
3.820
3.820
24,223
+0.14(+3.80%)
Nov 04, 2020
3.755
3.755
3.680
3.680
162,880
+0.03(+0.82%)
Nov 03, 2020
3.710
3.710
3.650
3.650
9,377
+0.05(+1.39%)
Nov 02, 2020
3.615
3.720
3.600
3.600
5,618
+0.06(+1.69%)
Oct 30, 2020
3.560
3.580
3.535
3.540
5,000
-0.04(-1.12%)
Oct 29, 2020
3.540
3.595
3.530
3.580
30,421
+0.02(+0.56%)
Oct 28, 2020
3.670
3.670
3.560
3.560
9,657
-0.19(-5.07%)
Oct 27, 2020
3.820
3.820
3.750
3.750
10,502
-0.13(-3.35%)
Oct 26, 2020
3.860
3.900
3.820
3.880
2,761
-0.06(-1.40%)
Oct 23, 2020
3.950
3.980
3.870
3.935
12,400
-0.04(-1.13%)
Oct 22, 2020
4.000
4.000
3.940
3.980
5,395
-0.07(-1.73%)
Oct 21, 2020
4.110
4.120
4.030
4.050
6,587
-0.06(-1.40%)
Oct 20, 2020
4.125
4.165
4.100
4.107
4,212
-0.01(-0.30%)
Oct 19, 2020
4.170
4.170
4.101
4.120
1,106
+0.07(+1.73%)
Oct 16, 2020
4.070
4.070
4.050
4.050
3,300
+0.05(+1.25%)
Oct 15, 2020
4.015
4.065
3.990
4.000
2,956
-0.05(-1.24%)
Oct 14, 2020
4.100
4.150
4.050
4.050
3,127
-0.10(-2.41%)
Oct 13, 2020
4.150
4.150
4.150
4.150
842
-0.01(-0.36%)
Oct 12, 2020
4.170
4.170
4.165
4.165
813
-0.04(-0.83%)
Oct 09, 2020
4.270
4.270
4.200
4.200
700
-0.09(-2.10%)
Oct 08, 2020
4.250
4.340
4.250
4.290
7,879
+0.09(+2.14%)
Oct 07, 2020
4.200
4.200
4.200
231
+0.00(+0.00%)
Oct 06, 2020
4.300
4.300
4.200
4.200
8,193
-0.14(-3.23%)
Oct 05, 2020
4.250
4.340
4.150
4.340
11,988
+0.26(+6.37%)
Oct 02, 2020
4.080
4.080
4.040
4.080
10,700
+0.14(+3.55%)
Oct 01, 2020
4.060
4.060
3.940
3.940
2,029
-0.08(-1.99%)
Sep 30, 2020
4.010
4.025
3.960
4.020
24,310
+0.07(+1.77%)
Sep 29, 2020
3.960
3.975
3.950
3.950
11,450
-0.06(-1.50%)
Sep 28, 2020
4.045
4.060
4.010
4.010
2,610
+0.08(+2.04%)
Sep 25, 2020
3.950
3.950
3.910
3.930
800
-0.07(-1.75%)
Sep 24, 2020
4.050
4.053
4.000
4.000
8,308
+0.00(+0.00%)
Sep 23, 2020
4.040
4.090
4.000
4.000
9,365
-0.01(-0.25%)
Sep 22, 2020
4.080
4.100
4.010
4.010
2,560
+0.01(+0.25%)
Sep 21, 2020
4.035
4.070
4.000
4.000
4,715
-0.14(-3.38%)
Sep 18, 2020
4.210
4.210
4.100
4.140
5,300
-0.12(-2.70%)
Sep 17, 2020
4.220
4.255
4.220
4.255
2,164
-0.07(-1.50%)
Sep 16, 2020
4.345
4.345
4.320
4.320
709
-0.05(-1.14%)
Sep 15, 2020
4.300
4.370
4.300
4.370
3,547
+0.05(+1.16%)
Sep 14, 2020
4.350
4.350
4.320
4.320
9,984
-0.07(-1.59%)
Sep 11, 2020
4.380
4.465
4.350
4.390
7,300
-0.06(-1.24%)
Sep 10, 2020
4.480
4.590
4.420
4.445
7,593
-0.09(-1.98%)
Sep 09, 2020
4.550
4.550
4.500
4.535
3,606
+0.05(+1.23%)
Sep 08, 2020
4.490
4.530
4.450
4.480
8,618
-0.12(-2.61%)
Sep 04, 2020
4.590
4.600
4.590
4.600
1,600
-0.02(-0.43%)
Sep 03, 2020
4.605
4.643
4.605
4.620
2,587
+0.04(+0.87%)
Sep 02, 2020
4.670
4.670
4.570
4.580
3,798
-0.02(-0.43%)
Sep 01, 2020
4.640
4.650
4.600
4.600
14,159
-0.06(-1.29%)
Aug 31, 2020
4.780
4.780
4.660
4.660
1,891
-0.04(-0.85%)
Aug 28, 2020
4.700
4.710
4.650
4.700
5,500
+0.05(+1.08%)
Aug 27, 2020
4.640
4.750
4.640
4.650
4,740
+0.16(+3.56%)
Aug 26, 2020
4.487
4.510
4.470
4.490
11,914
+0.17(+3.94%)
Aug 25, 2020
4.330
4.390
4.290
4.320
5,932
+0.05(+1.17%)
Aug 24, 2020
4.270
4.315
4.270
4.270
14,940
+0.07(+1.79%)
Aug 21, 2020
4.180
4.195
4.160
4.195
4,500
-0.12(-2.89%)
Aug 20, 2020
4.240
4.360
4.240
4.320
5,991
+0.02(+0.47%)
Aug 19, 2020
4.320
4.340
4.300
4.300
1,507
+0.03(+0.70%)
Aug 18, 2020
4.268
4.300
4.268
4.270
948
+0.06(+1.43%)
Aug 17, 2020
4.310
4.310
4.210
4.210
6,130
-0.11(-2.43%)
Aug 14, 2020
4.325
4.350
4.300
4.315
2,700
+0.02(+0.35%)
Aug 13, 2020
4.373
4.373
4.300
4.300
2,542
-0.09(-2.05%)
Aug 12, 2020
4.435
4.450
4.390
4.390
7,967
-0.01(-0.23%)
Aug 11, 2020
4.440
4.460
4.400
4.400
11,141
-0.00(-0.10%)
Aug 10, 2020
4.400
4.450
4.400
4.404
10,100
+0.08(+1.95%)
Aug 07, 2020
4.350
4.390
4.320
4.320
5,100
-0.10(-2.26%)
Aug 06, 2020
4.420
4.420
4.420
4.420
356
-0.01(-0.34%)
Aug 05, 2020
4.480
4.480
4.400
4.435
3,878
+0.22(+5.22%)
Aug 04, 2020
4.180
4.240
4.180
4.215
5,158
+0.18(+4.59%)
Aug 03, 2020
4.040
4.120
4.030
4.030
9,134
+0.12(+3.07%)
Jul 31, 2020
4.010
4.010
3.910
3.910
5,000
-0.12(-2.98%)
Jul 30, 2020
4.150
4.150
4.013
4.030
2,128
-0.14(-3.36%)
Jul 29, 2020
4.123
4.170
4.100
4.170
2,799
+0.08(+1.96%)
Jul 28, 2020
4.110
4.110
4.090
4.090
2,789
-0.06(-1.51%)
Jul 27, 2020
4.185
4.185
4.150
4.152
7,833
-0.17(-3.88%)
Jul 24, 2020
4.362
4.362
4.310
4.320
4,500
+0.02(+0.47%)
Jul 23, 2020
4.290
4.330
4.290
4.300
1,626
-0.01(-0.23%)
Jul 22, 2020
4.320
4.325
4.310
4.310
850
+0.02(+0.47%)
Jul 21, 2020
4.300
4.340
4.290
4.290
2,308
-0.07(-1.61%)
Jul 20, 2020
4.445
4.445
4.360
4.360
19,573
+0.04(+0.93%)
Jul 17, 2020
4.335
4.335
4.320
4.320
10,800
+0.02(+0.47%)
Jul 16, 2020
4.320
4.360
4.300
4.300
13,197
+0.12(+2.87%)
Jul 15, 2020
4.197
4.197
4.110
4.180
21,275
+0.11(+2.70%)
Jul 14, 2020
4.070
4.110
4.070
4.070
14,427
+0.10(+2.52%)
Jul 13, 2020
4.047
4.060
3.970
3.970
32,540
+0.16(+4.20%)
Jul 10, 2020
3.790
3.820
3.790
3.810
13,100
+0.03(+0.79%)
Jul 09, 2020
3.830
3.850
3.780
3.780
13,791
-0.04(-1.05%)
Jul 08, 2020
3.820
3.870
3.820
3.820
21,911
-0.03(-0.78%)
Jul 07, 2020
3.885
3.900
3.830
3.850
28,614
-0.10(-2.65%)
Jul 06, 2020
3.990
4.000
3.940
3.955
7,401
+0.03(+0.80%)
Jul 02, 2020
3.939
3.950
3.870
3.924
24,900
-0.02(-0.41%)
Jul 01, 2020
3.880
3.940
3.813
3.940
7,528
+0.08(+1.97%)
Jun 30, 2020
3.840
3.864
3.800
3.864
17,756
-0.04(-0.92%)
Jun 29, 2020
3.915
3.970
3.900
3.900
5,302
+0.04(+1.04%)
Jun 26, 2020
3.860
3.900
3.860
3.860
8,500
-0.10(-2.53%)
Jun 25, 2020
3.890
4.030
3.890
3.960
18,268
+0.01(+0.25%)
Jun 24, 2020
4.060
4.070
3.920
3.950
35,792
-0.18(-4.36%)
Jun 23, 2020
4.200
4.200
4.123
4.130
54,806
-0.03(-0.72%)
Jun 22, 2020
4.165
4.220
4.130
4.160
22,650
-0.17(-3.93%)
Jun 19, 2020
4.470
4.470
4.270
4.330
13,800
+0.07(+1.64%)
Jun 18, 2020
4.320
4.320
4.255
4.260
30,974
-0.04(-0.93%)
Jun 17, 2020
4.355
4.390
4.290
4.300
11,544
+0.01(+0.23%)
Jun 16, 2020
4.380
4.380
4.290
4.290
18,699
+0.20(+4.89%)
Jun 15, 2020
4.068
4.140
4.060
4.090
43,066
+0.01(+0.25%)
Jun 12, 2020
4.160
4.170
4.070
4.080
14,700
+0.16(+4.08%)
Jun 11, 2020
4.080
4.080
3.920
3.920
8,529
-0.40(-9.26%)
Jun 10, 2020
4.490
4.490
4.320
4.320
78,747
-0.03(-0.69%)
Jun 09, 2020
4.368
4.390
4.350
4.350
32,568
-0.02(-0.46%)
Jun 08, 2020
4.370
4.450
4.350
4.370
49,810
+0.25(+6.13%)
Jun 05, 2020
4.130
4.160
4.100
4.117
671,400
+0.12(+2.94%)
Jun 04, 2020
4.011
4.030
3.990
4.000
748,414
+0.00(+0.00%)
Jun 03, 2020
3.970
4.000
3.940
4.000
188,658
-0.03(-0.74%)
Jun 02, 2020
3.980
4.030
3.980
4.030
107,872
+0.11(+2.70%)
Jun 01, 2020
3.880
3.969
3.870
3.924
48,224
+0.13(+3.54%)
May 29, 2020
3.840
3.840
3.760
3.790
40,900
+0.04(+1.06%)
May 28, 2020
3.820
3.830
3.750
3.750
37,588
+0.02(+0.54%)
May 27, 2020
3.750
3.770
3.670
3.730
139,495
+0.04(+1.08%)
May 26, 2020
3.712
3.740
3.690
3.690
51,380
+0.08(+2.22%)
May 22, 2020
3.655
3.685
3.610
3.610
77,700
-0.11(-2.96%)
May 21, 2020
3.695
3.760
3.660
3.720
38,418
+0.10(+2.76%)
May 20, 2020
3.630
3.720
3.620
3.620
56,195
-0.15(-3.98%)
May 19, 2020
3.850
3.880
3.750
3.770
180,486
-0.33(-8.05%)
May 18, 2020
4.000
4.150
3.990
4.100
40,510
+0.22(+5.67%)
May 15, 2020
3.902
3.950
3.830
3.880
19,600
+0.05(+1.21%)
May 14, 2020
3.850
3.910
3.820
3.833
27,966
-0.09(-2.21%)
May 13, 2020
4.030
4.080
3.920
3.920
65,276
-0.04(-1.01%)
May 12, 2020
3.995
4.050
3.929
3.960
224,299
+0.14(+3.66%)
May 11, 2020
3.780
3.820
3.780
3.820
16,558
+0.01(+0.26%)
May 08, 2020
3.780
3.810
3.740
3.810
26,400
+0.07(+1.87%)
May 07, 2020
3.715
3.797
3.712
3.740
225,302
-0.06(-1.71%)
May 06, 2020
3.830
3.860
3.750
3.805
35,002
+0.02(+0.40%)
May 05, 2020
3.890
3.890
3.770
3.790
58,182
+0.04(+1.07%)
May 04, 2020
3.940
3.940
3.750
3.750
43,094
-0.11(-2.85%)
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.