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
PIMCO High Income Fund
(NY:
PHK
)
4.790
+0.008 (+0.17%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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
4.762
4.782
4.752
4.782
302,734
+0.02(+0.42%)
Apr 29, 2024
4.752
4.772
4.749
4.762
304,414
+0.02(+0.42%)
Apr 26, 2024
4.683
4.772
4.683
4.742
383,972
+0.07(+1.48%)
Apr 25, 2024
4.713
4.732
4.673
4.673
414,594
-0.07(-1.46%)
Apr 24, 2024
4.752
4.752
4.703
4.742
331,829
+0.00(+0.00%)
Apr 23, 2024
4.732
4.752
4.732
4.742
425,418
+0.03(+0.63%)
Apr 22, 2024
4.703
4.732
4.693
4.713
409,256
+0.02(+0.42%)
Apr 19, 2024
4.693
4.723
4.693
4.693
384,268
+0.00(+0.00%)
Apr 18, 2024
4.683
4.713
4.663
4.693
300,086
+0.03(+0.64%)
Apr 17, 2024
4.673
4.713
4.653
4.663
417,856
+0.00(+0.00%)
Apr 16, 2024
4.564
4.663
4.539
4.663
850,766
+0.08(+1.73%)
Apr 15, 2024
4.742
4.752
4.564
4.584
824,359
-0.13(-2.73%)
Apr 12, 2024
4.802
4.802
4.713
4.713
530,088
-0.10(-2.06%)
Apr 11, 2024
4.851
4.861
4.762
4.812
707,940
-0.03(-0.61%)
Apr 10, 2024
4.861
4.886
4.802
4.841
772,613
-0.05(-1.05%)
Apr 09, 2024
4.903
4.912
4.883
4.893
693,019
-0.01(-0.20%)
Apr 08, 2024
4.893
4.903
4.873
4.903
470,996
+0.01(+0.30%)
Apr 05, 2024
4.883
4.893
4.868
4.888
523,457
+0.01(+0.20%)
Apr 04, 2024
4.883
4.883
4.863
4.878
398,172
+0.01(+0.20%)
Apr 03, 2024
4.873
4.883
4.863
4.868
398,532
+0.00(+0.10%)
Apr 02, 2024
4.854
4.873
4.844
4.863
488,654
+0.00(+0.00%)
Apr 01, 2024
4.854
4.873
4.834
4.863
558,405
+0.02(+0.40%)
Mar 28, 2024
4.844
4.863
4.844
4.844
362,166
-0.01(-0.20%)
Mar 27, 2024
4.873
4.883
4.834
4.854
504,626
-0.01(-0.20%)
Mar 26, 2024
4.873
4.873
4.854
4.863
199,693
+0.01(+0.20%)
Mar 25, 2024
4.854
4.873
4.834
4.854
522,839
+0.01(+0.30%)
Mar 22, 2024
4.834
4.854
4.824
4.839
277,911
+0.01(+0.20%)
Mar 21, 2024
4.844
4.863
4.829
4.829
385,857
+0.00(+0.10%)
Mar 20, 2024
4.824
4.844
4.805
4.824
357,939
+0.00(+0.10%)
Mar 19, 2024
4.814
4.824
4.797
4.819
289,990
+0.03(+0.70%)
Mar 18, 2024
4.814
4.816
4.775
4.786
394,273
-0.03(-0.69%)
Mar 15, 2024
4.824
4.834
4.814
4.819
207,787
+0.00(+0.10%)
Mar 14, 2024
4.854
4.854
4.795
4.814
371,892
-0.03(-0.61%)
Mar 13, 2024
4.854
4.863
4.824
4.844
403,726
-0.02(-0.40%)
Mar 12, 2024
4.765
4.863
4.756
4.863
641,284
+0.10(+2.06%)
Mar 11, 2024
4.805
4.805
4.765
4.765
497,006
-0.05(-1.02%)
Mar 08, 2024
4.814
4.834
4.785
4.814
596,295
-0.01(-0.24%)
Mar 07, 2024
4.836
4.836
4.807
4.826
608,485
+0.00(+0.00%)
Mar 06, 2024
4.826
4.846
4.797
4.826
571,733
+0.01(+0.20%)
Mar 05, 2024
4.826
4.836
4.807
4.816
477,537
-0.01(-0.20%)
Mar 04, 2024
4.816
4.826
4.787
4.826
528,168
+0.01(+0.20%)
Mar 01, 2024
4.807
4.816
4.778
4.816
630,213
+0.01(+0.20%)
Feb 29, 2024
4.768
4.807
4.758
4.807
628,707
+0.06(+1.23%)
Feb 28, 2024
4.758
4.758
4.729
4.749
230,837
+0.01(+0.20%)
Feb 27, 2024
4.739
4.749
4.729
4.739
290,692
+0.00(+0.00%)
Feb 26, 2024
4.739
4.768
4.719
4.739
437,224
+0.00(+0.00%)
Feb 23, 2024
4.758
4.778
4.739
4.739
394,912
-0.03(-0.61%)
Feb 22, 2024
4.778
4.778
4.758
4.768
244,770
+0.01(+0.20%)
Feb 21, 2024
4.739
4.768
4.719
4.758
315,089
+0.02(+0.41%)
Feb 20, 2024
4.758
4.759
4.719
4.739
475,166
-0.04(-0.81%)
Feb 16, 2024
4.797
4.797
4.768
4.778
378,660
+0.00(+0.00%)
Feb 15, 2024
4.758
4.778
4.739
4.778
370,512
+0.03(+0.61%)
Feb 14, 2024
4.739
4.768
4.710
4.749
458,901
+0.01(+0.20%)
Feb 13, 2024
4.758
4.773
4.729
4.739
410,376
-0.06(-1.21%)
Feb 12, 2024
4.826
4.826
4.778
4.797
347,953
-0.03(-0.60%)
Feb 09, 2024
4.816
4.826
4.787
4.826
371,657
+0.03(+0.57%)
Feb 08, 2024
4.828
4.828
4.789
4.799
470,312
-0.02(-0.40%)
Feb 07, 2024
4.809
4.818
4.780
4.818
614,537
+0.01(+0.20%)
Feb 06, 2024
4.780
4.809
4.770
4.809
501,540
+0.04(+0.81%)
Feb 05, 2024
4.770
4.799
4.732
4.770
765,132
+0.01(+0.20%)
Feb 02, 2024
4.741
4.770
4.722
4.761
453,582
+0.00(+0.00%)
Feb 01, 2024
4.761
4.761
4.741
4.761
430,441
+0.02(+0.41%)
Jan 31, 2024
4.741
4.751
4.717
4.741
420,728
+0.00(+0.00%)
Jan 30, 2024
4.712
4.741
4.703
4.741
491,846
+0.04(+0.92%)
Jan 29, 2024
4.693
4.708
4.664
4.698
531,737
+0.00(+0.10%)
Jan 26, 2024
4.693
4.710
4.664
4.693
298,202
-0.01(-0.20%)
Jan 25, 2024
4.674
4.703
4.664
4.703
319,526
+0.01(+0.20%)
Jan 24, 2024
4.693
4.712
4.674
4.693
360,106
+0.00(+0.00%)
Jan 23, 2024
4.645
4.703
4.631
4.693
1,353,457
+0.05(+1.04%)
Jan 22, 2024
4.636
4.660
4.626
4.645
582,053
+0.01(+0.21%)
Jan 19, 2024
4.626
4.636
4.559
4.636
1,557,908
+0.03(+0.63%)
Jan 18, 2024
4.655
4.655
4.568
4.607
608,043
-0.03(-0.62%)
Jan 17, 2024
4.674
4.684
4.592
4.636
610,560
-0.04(-0.82%)
Jan 16, 2024
4.674
4.717
4.655
4.674
594,424
-0.04(-0.82%)
Jan 12, 2024
4.712
4.732
4.684
4.712
381,541
-0.01(-0.20%)
Jan 11, 2024
4.732
4.741
4.693
4.722
382,262
-0.00(-0.04%)
Jan 10, 2024
4.743
4.743
4.714
4.724
480,847
-0.02(-0.40%)
Jan 09, 2024
4.734
4.772
4.719
4.743
617,129
-0.01(-0.20%)
Jan 08, 2024
4.753
4.762
4.733
4.753
571,291
+0.01(+0.20%)
Jan 05, 2024
4.724
4.753
4.724
4.743
573,868
+0.01(+0.20%)
Jan 04, 2024
4.743
4.762
4.705
4.734
564,350
-0.02(-0.40%)
Jan 03, 2024
4.762
4.800
4.743
4.753
625,808
-0.01(-0.20%)
Jan 02, 2024
4.753
4.781
4.734
4.762
645,295
+0.01(+0.20%)
Dec 29, 2023
4.753
4.762
4.714
4.753
1,078,984
+0.00(+0.00%)
Dec 28, 2023
4.743
4.761
4.724
4.753
480,790
+0.01(+0.20%)
Dec 27, 2023
4.676
4.743
4.667
4.743
671,433
+0.08(+1.63%)
Dec 26, 2023
4.667
4.714
4.667
4.667
449,017
-0.03(-0.61%)
Dec 22, 2023
4.648
4.700
4.638
4.695
707,560
+0.07(+1.44%)
Dec 21, 2023
4.629
4.648
4.610
4.629
412,831
+0.01(+0.21%)
Dec 20, 2023
4.667
4.686
4.600
4.619
433,138
-0.04(-0.82%)
Dec 19, 2023
4.629
4.667
4.624
4.657
509,674
+0.02(+0.41%)
Dec 18, 2023
4.657
4.681
4.620
4.638
525,926
-0.02(-0.41%)
Dec 15, 2023
4.629
4.676
4.600
4.657
597,444
+0.02(+0.41%)
Dec 14, 2023
4.591
4.638
4.567
4.638
787,254
+0.10(+2.10%)
Dec 13, 2023
4.448
4.548
4.448
4.543
552,365
+0.10(+2.36%)
Dec 12, 2023
4.486
4.486
4.429
4.438
541,885
-0.03(-0.64%)
Dec 11, 2023
4.514
4.524
4.429
4.467
778,148
-0.06(-1.26%)
Dec 08, 2023
4.505
4.543
4.486
4.524
560,296
+0.02(+0.38%)
Dec 07, 2023
4.526
4.554
4.497
4.507
617,041
+0.03(+0.63%)
Dec 06, 2023
4.601
4.629
4.460
4.479
496,395
-0.10(-2.26%)
Dec 05, 2023
4.573
4.582
4.545
4.582
559,227
+0.02(+0.41%)
Dec 04, 2023
4.516
4.563
4.507
4.563
866,151
+0.05(+1.04%)
Dec 01, 2023
4.413
4.545
4.403
4.516
817,933
+0.11(+2.57%)
Nov 30, 2023
4.384
4.408
4.337
4.403
646,721
+0.05(+1.08%)
Nov 29, 2023
4.365
4.375
4.347
4.356
439,166
+0.00(+0.00%)
Nov 28, 2023
4.309
4.365
4.309
4.356
328,415
+0.05(+1.09%)
Nov 27, 2023
4.318
4.347
4.290
4.309
277,205
-0.01(-0.22%)
Nov 24, 2023
4.299
4.347
4.299
4.318
353,813
-0.01(-0.22%)
Nov 22, 2023
4.281
4.328
4.281
4.328
278,770
+0.05(+1.10%)
Nov 21, 2023
4.328
4.342
4.243
4.281
603,792
-0.04(-0.87%)
Nov 20, 2023
4.328
4.337
4.309
4.318
308,054
-0.01(-0.22%)
Nov 17, 2023
4.347
4.365
4.290
4.328
627,789
+0.00(+0.00%)
Nov 16, 2023
4.224
4.328
4.224
4.328
343,821
+0.10(+2.46%)
Nov 15, 2023
4.205
4.238
4.186
4.224
444,486
+0.03(+0.67%)
Nov 14, 2023
4.177
4.224
4.168
4.196
494,139
+0.09(+2.30%)
Nov 13, 2023
4.186
4.195
4.054
4.101
646,559
-0.06(-1.36%)
Nov 10, 2023
4.224
4.271
4.130
4.158
567,653
-0.04(-0.94%)
Nov 09, 2023
4.263
4.282
4.198
4.198
667,330
-0.06(-1.32%)
Nov 08, 2023
4.254
4.291
4.244
4.254
295,653
+0.00(+0.00%)
Nov 07, 2023
4.282
4.291
4.254
4.254
444,396
-0.02(-0.44%)
Nov 06, 2023
4.319
4.319
4.226
4.272
590,080
-0.02(-0.43%)
Nov 03, 2023
4.235
4.291
4.216
4.291
1,021,697
+0.07(+1.77%)
Nov 02, 2023
4.170
4.226
4.160
4.216
1,014,104
+0.07(+1.57%)
Nov 01, 2023
4.030
4.151
4.020
4.151
811,117
+0.14(+3.49%)
Oct 31, 2023
3.964
4.011
3.927
4.011
552,926
+0.06(+1.42%)
Oct 30, 2023
3.936
3.964
3.936
3.955
511,592
+0.02(+0.47%)
Oct 27, 2023
3.899
3.955
3.899
3.936
409,575
+0.03(+0.72%)
Oct 26, 2023
3.880
3.926
3.871
3.908
490,078
+0.02(+0.48%)
Oct 25, 2023
3.908
3.918
3.871
3.890
476,459
-0.04(-0.95%)
Oct 24, 2023
3.880
3.936
3.871
3.927
460,062
+0.04(+0.96%)
Oct 23, 2023
3.880
3.927
3.862
3.890
712,925
-0.03(-0.71%)
Oct 20, 2023
3.890
3.918
3.871
3.918
715,704
+0.04(+0.96%)
Oct 19, 2023
3.918
3.950
3.862
3.880
1,465,923
-0.04(-0.95%)
Oct 18, 2023
3.908
3.918
3.852
3.918
934,069
+0.02(+0.48%)
Oct 17, 2023
3.946
3.955
3.871
3.899
1,781,084
-0.02(-0.48%)
Oct 16, 2023
3.983
3.992
3.918
3.918
396,725
-0.07(-1.64%)
Oct 13, 2023
4.030
4.030
3.955
3.983
447,581
-0.02(-0.47%)
Oct 12, 2023
4.030
4.059
4.002
4.002
410,140
-0.05(-1.15%)
Oct 11, 2023
4.067
4.086
4.020
4.048
471,472
+0.02(+0.42%)
Oct 10, 2023
3.995
4.087
3.995
4.032
583,984
+0.04(+0.92%)
Oct 09, 2023
3.967
4.004
3.958
3.995
420,981
+0.05(+1.17%)
Oct 06, 2023
3.875
3.985
3.875
3.949
815,086
+0.02(+0.47%)
Oct 05, 2023
3.967
3.995
3.893
3.930
832,935
-0.06(-1.62%)
Oct 04, 2023
3.967
3.995
3.939
3.995
1,022,904
+0.06(+1.41%)
Oct 03, 2023
4.032
4.078
3.921
3.939
1,610,424
-0.09(-2.29%)
Oct 02, 2023
4.078
4.105
3.976
4.032
1,023,709
-0.05(-1.13%)
Sep 29, 2023
4.133
4.142
4.078
4.078
862,389
-0.03(-0.67%)
Sep 28, 2023
4.115
4.124
4.078
4.105
720,057
-0.01(-0.22%)
Sep 27, 2023
4.133
4.161
4.105
4.115
608,423
-0.02(-0.45%)
Sep 26, 2023
4.170
4.188
4.124
4.133
536,291
-0.03(-0.67%)
Sep 25, 2023
4.161
4.187
4.161
4.161
438,042
-0.02(-0.44%)
Sep 22, 2023
4.179
4.207
4.170
4.179
364,235
+0.01(+0.22%)
Sep 21, 2023
4.235
4.244
4.170
4.170
836,560
-0.09(-2.16%)
Sep 20, 2023
4.271
4.281
4.248
4.262
577,713
-0.01(-0.22%)
Sep 19, 2023
4.290
4.299
4.262
4.271
416,626
-0.04(-0.86%)
Sep 18, 2023
4.271
4.308
4.262
4.308
555,497
+0.05(+1.08%)
Sep 15, 2023
4.290
4.294
4.253
4.262
456,927
-0.06(-1.28%)
Sep 14, 2023
4.327
4.331
4.281
4.318
670,419
-0.01(-0.21%)
Sep 13, 2023
4.308
4.327
4.299
4.327
513,137
+0.02(+0.43%)
Sep 12, 2023
4.345
4.345
4.299
4.308
565,794
-0.05(-1.06%)
Sep 11, 2023
4.447
4.465
4.336
4.354
1,658,419
-0.11(-2.48%)
Sep 08, 2023
4.484
4.502
4.456
4.465
362,518
-0.03(-0.66%)
Sep 07, 2023
4.531
4.531
4.486
4.495
239,414
-0.02(-0.40%)
Sep 06, 2023
4.540
4.549
4.504
4.513
333,735
-0.03(-0.60%)
Sep 05, 2023
4.513
4.568
4.504
4.540
509,171
+0.05(+1.02%)
Sep 01, 2023
4.486
4.513
4.486
4.495
460,388
+0.01(+0.20%)
Aug 31, 2023
4.495
4.495
4.467
4.486
311,133
+0.04(+0.99%)
Aug 30, 2023
4.442
4.451
4.424
4.442
316,465
+0.00(+0.00%)
Aug 29, 2023
4.406
4.451
4.406
4.442
362,086
+0.04(+0.82%)
Aug 28, 2023
4.442
4.451
4.396
4.406
308,879
-0.04(-0.81%)
Aug 25, 2023
4.442
4.451
4.424
4.442
154,611
+0.00(+0.00%)
Aug 24, 2023
4.442
4.460
4.433
4.442
200,740
-0.01(-0.20%)
Aug 23, 2023
4.451
4.464
4.442
4.451
193,423
+0.00(+0.00%)
Aug 22, 2023
4.442
4.451
4.433
4.451
202,797
+0.01(+0.20%)
Aug 21, 2023
4.442
4.446
4.424
4.442
355,283
+0.00(+0.00%)
Aug 18, 2023
4.442
4.469
4.424
4.442
408,456
-0.02(-0.41%)
Aug 17, 2023
4.478
4.485
4.442
4.460
341,009
-0.02(-0.40%)
Aug 16, 2023
4.496
4.505
4.478
4.478
338,611
-0.02(-0.40%)
Aug 15, 2023
4.496
4.514
4.487
4.496
253,751
-0.02(-0.40%)
Aug 14, 2023
4.523
4.523
4.505
4.514
200,326
-0.02(-0.40%)
Aug 11, 2023
4.523
4.541
4.514
4.532
178,789
+0.01(+0.20%)
Aug 10, 2023
4.577
4.595
4.523
4.523
557,900
-0.04(-0.83%)
Aug 09, 2023
4.579
4.588
4.561
4.561
281,436
-0.01(-0.20%)
Aug 08, 2023
4.570
4.615
4.570
4.570
438,575
-0.03(-0.58%)
Aug 07, 2023
4.570
4.606
4.552
4.597
570,915
+0.05(+1.18%)
Aug 04, 2023
4.507
4.570
4.498
4.543
477,492
+0.04(+0.80%)
Aug 03, 2023
4.480
4.516
4.454
4.507
455,167
+0.01(+0.20%)
Aug 02, 2023
4.489
4.516
4.480
4.498
474,225
-0.02(-0.40%)
Aug 01, 2023
4.525
4.543
4.503
4.516
509,027
-0.03(-0.59%)
Jul 31, 2023
4.516
4.552
4.516
4.543
352,237
+0.03(+0.60%)
Jul 28, 2023
4.525
4.534
4.489
4.516
367,676
+0.03(+0.60%)
Jul 27, 2023
4.507
4.543
4.485
4.489
372,458
-0.02(-0.40%)
Jul 26, 2023
4.480
4.516
4.463
4.507
329,828
+0.03(+0.60%)
Jul 25, 2023
4.471
4.489
4.454
4.480
333,897
+0.01(+0.20%)
Jul 24, 2023
4.471
4.489
4.454
4.471
343,777
+0.03(+0.60%)
Jul 21, 2023
4.454
4.471
4.436
4.445
689,141
+0.02(+0.40%)
Jul 20, 2023
4.427
4.444
4.418
4.427
268,875
-0.02(-0.40%)
Jul 19, 2023
4.445
4.454
4.409
4.445
331,738
+0.02(+0.40%)
Jul 18, 2023
4.409
4.435
4.400
4.427
345,907
+0.01(+0.20%)
Jul 17, 2023
4.391
4.436
4.391
4.418
351,552
+0.03(+0.61%)
Jul 14, 2023
4.445
4.445
4.382
4.391
424,866
-0.04(-1.01%)
Jul 13, 2023
4.489
4.498
4.436
4.436
513,930
-0.04(-1.00%)
Jul 12, 2023
4.507
4.516
4.480
4.480
374,542
-0.02(-0.44%)
Jul 11, 2023
4.474
4.562
4.474
4.500
716,601
+0.04(+0.80%)
Jul 10, 2023
4.491
4.527
4.465
4.465
792,354
-0.04(-0.79%)
Jul 07, 2023
4.465
4.500
4.442
4.500
313,086
+0.04(+0.80%)
Jul 06, 2023
4.403
4.465
4.403
4.465
363,509
+0.02(+0.40%)
Jul 05, 2023
4.482
4.500
4.438
4.447
775,535
-0.04(-0.99%)
Jul 03, 2023
4.438
4.500
4.438
4.491
510,956
+0.05(+1.20%)
Jun 30, 2023
4.376
4.460
4.358
4.438
426,374
+0.06(+1.42%)
Jun 29, 2023
4.340
4.385
4.340
4.376
305,911
+0.04(+0.82%)
Jun 28, 2023
4.349
4.349
4.323
4.340
192,342
-0.01(-0.20%)
Jun 27, 2023
4.429
4.465
4.332
4.349
647,019
-0.08(-1.80%)
Jun 26, 2023
4.358
4.438
4.358
4.429
442,986
+0.06(+1.42%)
Jun 23, 2023
4.269
4.403
4.269
4.367
856,652
+0.09(+2.07%)
Jun 22, 2023
4.287
4.323
4.278
4.278
398,495
-0.01(-0.21%)
Jun 21, 2023
4.252
4.296
4.225
4.287
503,718
+0.04(+1.05%)
Jun 20, 2023
4.225
4.252
4.216
4.243
425,430
+0.04(+0.84%)
Jun 16, 2023
4.287
4.296
4.207
4.207
411,644
-0.08(-1.86%)
Jun 15, 2023
4.181
4.287
4.181
4.287
487,898
+0.11(+2.55%)
Jun 14, 2023
4.181
4.198
4.172
4.181
345,355
-0.01(-0.21%)
Jun 13, 2023
4.190
4.207
4.172
4.190
341,126
+0.00(+0.00%)
Jun 12, 2023
4.198
4.206
4.163
4.190
312,363
+0.00(+0.00%)
Jun 09, 2023
4.207
4.225
4.190
4.190
506,143
-0.02(-0.46%)
Jun 08, 2023
4.218
4.235
4.191
4.209
567,171
-0.01(-0.21%)
Jun 07, 2023
4.191
4.244
4.191
4.218
805,872
+0.03(+0.63%)
Jun 06, 2023
4.191
4.218
4.183
4.191
452,157
+0.01(+0.21%)
Jun 05, 2023
4.148
4.191
4.148
4.183
594,906
+0.04(+1.06%)
Jun 02, 2023
4.174
4.218
4.139
4.139
870,539
-0.04(-0.84%)
Jun 01, 2023
4.156
4.187
4.148
4.174
532,080
+0.02(+0.42%)
May 31, 2023
4.095
4.156
4.095
4.156
239,593
+0.04(+0.85%)
May 30, 2023
4.130
4.130
4.095
4.121
410,104
+0.01(+0.21%)
May 26, 2023
4.077
4.130
4.077
4.112
372,843
+0.04(+0.86%)
May 25, 2023
4.077
4.086
4.060
4.077
226,698
+0.00(+0.00%)
May 24, 2023
4.112
4.112
4.068
4.077
444,126
-0.04(-0.85%)
May 23, 2023
4.104
4.121
4.104
4.112
240,251
-0.01(-0.21%)
May 22, 2023
4.121
4.130
4.108
4.121
414,395
+0.00(+0.00%)
May 19, 2023
4.121
4.148
4.112
4.121
401,845
+0.00(+0.00%)
May 18, 2023
4.139
4.147
4.121
4.121
202,215
-0.02(-0.42%)
May 17, 2023
4.148
4.148
4.112
4.139
294,500
-0.02(-0.42%)
May 16, 2023
4.130
4.156
4.121
4.156
344,836
+0.04(+0.85%)
May 15, 2023
4.148
4.156
4.112
4.121
324,435
-0.03(-0.64%)
May 12, 2023
4.148
4.156
4.130
4.148
198,567
+0.00(+0.00%)
May 11, 2023
4.139
4.156
4.131
4.148
316,639
+0.00(+0.00%)
May 10, 2023
4.174
4.187
4.139
4.148
363,570
-0.01(-0.25%)
May 09, 2023
4.158
4.167
4.145
4.158
442,947
+0.00(+0.00%)
May 08, 2023
4.175
4.175
4.158
4.158
283,005
-0.01(-0.21%)
May 05, 2023
4.149
4.167
4.141
4.167
284,990
+0.04(+1.05%)
May 04, 2023
4.158
4.158
4.123
4.123
367,057
-0.03(-0.63%)
May 03, 2023
4.158
4.158
4.132
4.149
376,481
-0.01(-0.21%)
May 02, 2023
4.167
4.175
4.141
4.158
426,669
+0.00(+0.00%)
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.