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
Fortum Oyj
(OP:
FOJCY
)
3.040
+0.040 (+1.33%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 29, 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 29, 2022
3.350
3.413
3.240
3.410
7,956
+0.07(+2.10%)
Apr 28, 2022
3.310
3.358
3.260
3.340
10,772
+0.15(+4.54%)
Apr 27, 2022
3.250
3.250
3.163
3.195
6,532
-0.06(-1.99%)
Apr 26, 2022
3.420
3.440
3.260
3.260
5,922
-0.21(-5.92%)
Apr 25, 2022
3.420
3.533
3.390
3.465
8,200
-0.12(-3.48%)
Apr 22, 2022
3.510
3.590
3.460
3.590
20,330
+0.17(+4.97%)
Apr 21, 2022
3.540
3.540
3.420
3.420
17,231
-0.11(-3.12%)
Apr 20, 2022
3.467
3.560
3.467
3.530
4,974
+0.13(+3.82%)
Apr 19, 2022
3.330
3.473
3.320
3.400
28,233
-0.08(-2.30%)
Apr 18, 2022
3.440
3.490
3.310
3.480
11,572
+0.05(+1.46%)
Apr 14, 2022
3.350
3.432
3.280
3.430
6,279
+0.07(+2.08%)
Apr 13, 2022
3.392
3.540
3.350
3.360
7,990
-0.08(-2.33%)
Apr 12, 2022
3.355
3.450
3.300
3.440
9,143
+0.10(+2.99%)
Apr 11, 2022
3.400
3.460
3.300
3.340
10,884
-0.21(-5.78%)
Apr 08, 2022
3.556
3.580
3.510
3.545
8,831
+0.04(+1.00%)
Apr 07, 2022
3.500
3.570
3.451
3.510
6,900
+0.14(+4.15%)
Apr 06, 2022
3.370
3.450
3.350
3.370
185,569
-0.09(-2.60%)
Apr 05, 2022
3.480
3.500
3.390
3.460
6,752
-0.07(-1.98%)
Apr 04, 2022
3.650
3.650
3.520
3.530
8,898
-0.01(-0.28%)
Apr 01, 2022
3.550
3.650
3.530
3.540
7,647
-0.09(-2.48%)
Mar 31, 2022
3.620
3.660
3.590
3.630
14,289
-0.15(-3.97%)
Mar 30, 2022
3.670
3.800
3.670
3.780
4,769
+0.03(+0.80%)
Mar 29, 2022
3.710
3.850
3.651
3.750
15,219
+0.01(+0.27%)
Mar 28, 2022
3.830
3.870
3.585
3.740
17,113
+0.19(+5.35%)
Mar 25, 2022
3.620
3.700
3.540
3.550
4,190
-0.11(-3.01%)
Mar 24, 2022
3.580
3.810
3.580
3.660
7,374
+0.01(+0.27%)
Mar 23, 2022
3.650
3.850
3.620
3.650
7,367
-0.20(-5.19%)
Mar 22, 2022
3.860
3.890
3.829
3.850
11,980
-0.05(-1.28%)
Mar 21, 2022
4.090
4.090
3.790
3.900
15,237
-0.18(-4.41%)
Mar 18, 2022
3.890
4.130
3.890
4.080
5,586
+0.06(+1.49%)
Mar 17, 2022
3.882
4.050
3.875
4.020
8,221
+0.03(+0.75%)
Mar 16, 2022
3.955
4.060
3.876
3.990
5,549
+0.21(+5.56%)
Mar 15, 2022
3.830
3.837
3.770
3.780
33,725
+0.09(+2.41%)
Mar 14, 2022
3.770
3.770
3.691
3.691
3,672
+0.11(+3.10%)
Mar 11, 2022
3.630
3.630
3.580
3.580
6,421
+0.04(+1.13%)
Mar 10, 2022
3.500
3.630
3.500
3.540
228,285
-0.19(-5.09%)
Mar 09, 2022
3.540
3.730
3.470
3.730
13,004
+0.36(+10.68%)
Mar 08, 2022
3.485
3.485
3.310
3.370
6,227
+0.10(+3.06%)
Mar 07, 2022
3.490
3.510
3.270
3.270
21,407
-0.09(-2.68%)
Mar 04, 2022
3.350
3.390
3.270
3.360
6,171
-0.10(-2.89%)
Mar 03, 2022
3.700
3.700
3.450
3.460
8,051
-0.27(-7.24%)
Mar 02, 2022
3.770
3.790
3.710
3.730
33,781
+0.01(+0.32%)
Mar 01, 2022
3.780
3.800
3.710
3.718
17,240
-0.42(-10.19%)
Feb 28, 2022
4.105
4.170
4.080
4.140
6,890
-0.25(-5.69%)
Feb 25, 2022
4.410
4.400
4.330
4.390
7,157
+0.21(+5.02%)
Feb 24, 2022
4.200
4.410
4.110
4.180
10,749
-0.44(-9.43%)
Feb 23, 2022
4.760
4.760
4.590
4.615
8,485
-0.18(-3.85%)
Feb 22, 2022
4.850
4.870
4.800
4.800
10,432
-0.27(-5.23%)
Feb 18, 2022
5.065
0
-0.36(-6.72%)
Feb 17, 2022
5.190
5.430
5.180
5.430
3,307
+0.08(+1.59%)
Feb 16, 2022
5.274
5.410
5.230
5.345
1,649
-0.19(-3.49%)
Feb 15, 2022
5.325
5.538
5.320
5.538
5,541
+0.33(+6.31%)
Feb 14, 2022
5.250
5.300
5.210
5.210
6,817
-0.36(-6.46%)
Feb 11, 2022
5.634
5.634
5.550
5.570
11,977
-0.08(-1.42%)
Feb 10, 2022
5.650
5.840
5.650
5.650
545
-0.10(-1.74%)
Feb 09, 2022
5.651
5.750
5.651
5.750
1,914
-0.03(-0.52%)
Feb 08, 2022
5.611
5.780
5.611
5.780
1,215
+0.08(+1.40%)
Feb 07, 2022
5.555
5.740
5.540
5.700
2,430
+0.16(+2.89%)
Feb 04, 2022
5.750
5.750
5.540
5.540
1,724
-0.27(-4.65%)
Feb 03, 2022
5.520
5.810
5.810
12,918
+0.36(+6.61%)
Feb 02, 2022
5.431
5.680
5.431
5.450
5,223
+0.07(+1.30%)
Feb 01, 2022
5.380
5.560
5.380
5.380
7,302
+0.05(+0.94%)
Jan 31, 2022
5.510
5.510
5.330
5.330
3,643
-0.01(-0.12%)
Jan 28, 2022
5.285
5.337
5.260
5.337
5,829
-0.01(-0.22%)
Jan 27, 2022
5.399
5.399
5.320
5.348
4,934
-0.06(-1.15%)
Jan 26, 2022
5.420
5.455
5.280
5.410
4,837
+0.07(+1.31%)
Jan 25, 2022
5.250
5.370
5.250
5.340
8,986
+0.04(+0.85%)
Jan 24, 2022
5.235
5.300
5.235
5.295
13,773
-0.25(-4.57%)
Jan 21, 2022
5.510
5.570
5.510
5.548
8,424
-0.13(-2.32%)
Jan 20, 2022
5.755
5.755
5.680
5.680
3,811
-0.07(-1.22%)
Jan 19, 2022
5.720
5.756
5.684
5.750
10,751
-0.07(-1.20%)
Jan 18, 2022
5.790
5.850
5.790
5.820
2,974
-0.00(-0.09%)
Jan 14, 2022
5.825
0
+0.04(+0.78%)
Jan 13, 2022
5.790
5.805
5.770
5.780
8,574
-0.17(-2.86%)
Jan 12, 2022
5.860
5.990
5.800
5.950
3,626
+0.00(+0.00%)
Jan 11, 2022
5.700
5.960
5.640
5.950
8,533
+0.18(+3.12%)
Jan 10, 2022
5.765
5.840
5.671
5.770
12,185
-0.15(-2.45%)
Jan 07, 2022
6.000
6.009
5.750
5.915
3,852
-0.21(-3.35%)
Jan 06, 2022
5.850
6.130
5.830
6.120
1,748
-0.01(-0.16%)
Jan 05, 2022
6.130
6.130
6.130
6.130
1,052
-0.12(-1.92%)
Jan 04, 2022
6.250
6.250
6.250
6.250
1,292
+0.07(+1.13%)
Jan 03, 2022
6.230
6.230
6.003
6.180
2,347
-0.12(-1.90%)
Dec 31, 2021
6.300
6.300
6.300
6.300
535
+0.04(+0.64%)
Dec 30, 2021
6.110
6.260
6.110
6.260
2,596
+0.03(+0.50%)
Dec 29, 2021
6.260
6.284
5.981
6.229
4,311
-0.07(-1.13%)
Dec 28, 2021
5.970
6.300
5.951
6.300
5,445
-0.02(-0.38%)
Dec 27, 2021
6.040
6.324
6.040
6.324
1,428
+0.16(+2.54%)
Dec 23, 2021
6.240
6.280
6.150
6.168
4,177
-0.04(-0.68%)
Dec 22, 2021
6.330
6.330
6.080
6.210
2,539
-0.21(-3.27%)
Dec 21, 2021
6.140
6.420
6.100
6.420
815
+0.46(+7.63%)
Dec 20, 2021
5.870
6.079
5.870
5.965
2,995
-0.21(-3.48%)
Dec 17, 2021
6.020
6.250
6.000
6.180
4,696
-0.12(-1.90%)
Dec 16, 2021
6.350
6.350
6.220
6.300
1,400
+0.12(+1.94%)
Dec 15, 2021
5.900
6.220
5.900
6.180
3,003
+0.25(+4.22%)
Dec 14, 2021
5.990
6.110
5.930
5.930
1,762
-0.08(-1.33%)
Dec 13, 2021
6.105
6.105
5.780
6.010
10,065
-0.07(-1.20%)
Dec 10, 2021
6.015
6.083
5.957
6.083
1,658
-0.06(-0.93%)
Dec 09, 2021
6.106
6.183
6.100
6.140
22,016
+0.03(+0.49%)
Dec 08, 2021
5.940
6.150
5.940
6.110
10,377
+0.19(+3.25%)
Dec 07, 2021
5.960
5.960
5.808
5.918
55,300
+0.26(+4.55%)
Dec 06, 2021
5.550
5.730
5.550
5.660
3,095
+0.06(+1.15%)
Dec 03, 2021
5.645
5.760
5.564
5.596
1,619
-0.12(-2.18%)
Dec 02, 2021
5.510
5.760
5.510
5.720
16,006
-0.05(-0.87%)
Dec 01, 2021
5.730
5.803
5.730
5.770
2,437
+0.06(+1.14%)
Nov 30, 2021
5.710
5.730
5.860
5.705
2,125
-0.16(-2.65%)
Nov 29, 2021
5.740
5.870
5.713
5.860
4,168
+0.29(+5.23%)
Nov 26, 2021
5.678
5.678
5.560
5.569
4,253
-0.15(-2.57%)
Nov 24, 2021
5.680
5.716
5.680
5.716
2,290
+0.10(+1.71%)
Nov 23, 2021
5.580
5.660
5.580
5.620
939
-0.00(-0.09%)
Nov 22, 2021
5.676
5.676
5.600
5.625
8,632
+0.03(+0.45%)
Nov 19, 2021
5.670
5.780
5.600
5.600
2,916
-0.13(-2.27%)
Nov 18, 2021
5.760
5.730
5.730
5.730
6,378
-0.18(-3.05%)
Nov 17, 2021
5.840
5.923
5.800
5.910
3,788
+0.09(+1.55%)
Nov 16, 2021
5.870
5.880
5.820
5.820
39,729
-0.09(-1.52%)
Nov 15, 2021
5.780
5.920
5.710
5.910
14,867
+0.08(+1.37%)
Nov 12, 2021
5.930
5.930
5.770
5.830
120,423
-0.18(-3.00%)
Nov 11, 2021
5.900
6.010
5.900
6.010
9,716
-0.01(-0.17%)
Nov 09, 2021
6.110
6.110
5.930
6.020
4,274
-0.03(-0.50%)
Nov 08, 2021
6.000
6.050
6.000
6.050
2,316
+0.09(+1.51%)
Nov 05, 2021
5.960
5.960
5.960
5.960
1,657
-0.10(-1.65%)
Nov 04, 2021
6.200
6.200
5.940
6.060
6,482
+0.08(+1.34%)
Nov 03, 2021
5.820
5.980
5.820
5.980
1,390
+0.09(+1.53%)
Nov 02, 2021
5.905
5.905
5.890
5.890
1,369
-0.01(-0.17%)
Nov 01, 2021
5.950
5.950
5.820
5.900
6,082
-0.01(-0.17%)
Oct 29, 2021
6.010
6.010
5.820
5.910
1,638
-0.40(-6.34%)
Oct 28, 2021
6.201
6.310
6.201
6.310
1,349
-0.03(-0.47%)
Oct 27, 2021
6.400
6.400
6.340
6.340
2,515
-0.03(-0.47%)
Oct 26, 2021
6.370
6.370
6.370
6.370
162
+0.06(+0.95%)
Oct 25, 2021
6.325
6.360
6.310
6.310
1,185
-0.19(-2.92%)
Oct 22, 2021
6.310
6.500
6.310
6.500
2,191
+0.24(+3.83%)
Oct 21, 2021
6.255
6.260
6.250
6.260
6,194
+0.00(+0.03%)
Oct 20, 2021
6.250
6.258
6.250
6.258
442
+0.02(+0.25%)
Oct 19, 2021
6.175
6.242
6.175
6.242
383
+0.03(+0.52%)
Oct 18, 2021
6.180
6.210
6.092
6.210
2,628
-0.04(-0.64%)
Oct 15, 2021
6.300
6.300
6.100
6.250
5,321
+0.07(+1.13%)
Oct 14, 2021
6.180
6.180
6.180
6.180
244
-0.07(-1.12%)
Oct 13, 2021
6.160
6.250
6.155
6.250
1,461
+0.12(+2.04%)
Oct 12, 2021
6.125
6.125
6.125
6.125
2,361
-0.00(-0.08%)
Oct 11, 2021
6.131
6.190
5.970
6.130
5,037
-0.12(-1.92%)
Oct 08, 2021
5.970
6.250
5.970
6.250
961
+0.03(+0.51%)
Oct 07, 2021
6.040
6.218
6.040
6.218
396
+0.01(+0.13%)
Oct 06, 2021
6.223
6.223
6.210
6.210
829
-0.04(-0.64%)
Oct 05, 2021
6.170
6.300
6.170
6.250
14,944
+0.00(+0.00%)
Oct 04, 2021
6.134
6.250
6.098
6.250
2,375
+0.02(+0.32%)
Oct 01, 2021
6.230
6.230
6.230
6.230
180
+0.17(+2.81%)
Sep 30, 2021
6.030
6.110
6.030
6.060
689
-0.19(-3.04%)
Sep 29, 2021
6.400
6.400
6.210
6.250
254,659
+0.12(+2.04%)
Sep 28, 2021
6.270
6.270
6.125
6.125
5,277
-0.04(-0.73%)
Sep 27, 2021
6.100
6.220
6.100
6.170
7,495
-0.03(-0.48%)
Sep 24, 2021
6.200
6.200
6.200
6.200
532
+0.17(+2.82%)
Sep 23, 2021
6.270
6.270
6.030
6.030
457
-0.14(-2.27%)
Sep 22, 2021
5.957
6.210
5.957
6.170
1,511
+0.11(+1.82%)
Sep 21, 2021
6.040
6.100
6.040
6.060
1,657
+0.04(+0.75%)
Sep 20, 2021
5.980
6.015
5.980
6.015
517
-0.11(-1.72%)
Sep 17, 2021
6.060
6.120
6.060
6.120
3,982
-0.15(-2.42%)
Sep 16, 2021
6.260
6.272
6.260
6.272
577
-0.12(-1.85%)
Sep 14, 2021
6.390
6.390
6.390
209
+0.02(+0.31%)
Sep 13, 2021
6.350
6.390
6.350
6.370
909
+0.19(+3.06%)
Sep 10, 2021
6.350
6.350
6.181
6.181
688
-0.21(-3.27%)
Sep 09, 2021
6.250
6.390
6.250
6.390
402
+0.24(+3.90%)
Sep 08, 2021
6.150
6.150
6.150
6.150
115
-0.12(-1.91%)
Sep 07, 2021
6.270
6.270
6.270
6.270
176
-0.06(-0.95%)
Sep 03, 2021
6.330
6.330
6.330
6.330
289
+0.05(+0.80%)
Sep 02, 2021
6.400
6.400
6.280
6.280
8,167
+0.20(+3.29%)
Sep 01, 2021
6.080
6.080
6.080
6.080
214
-0.07(-1.14%)
Aug 30, 2021
6.150
6.150
6.150
13,278
+0.26(+4.33%)
Aug 27, 2021
6.090
6.090
5.860
5.895
1,507
-0.25(-3.99%)
Aug 25, 2021
6.140
6.140
6.140
64
+0.04(+0.66%)
Aug 23, 2021
6.100
6.100
6.100
136
+0.25(+4.27%)
Aug 19, 2021
5.850
5.850
5.850
75
+0.04(+0.73%)
Aug 18, 2021
5.808
5.808
5.808
5.808
244
+0.11(+1.98%)
Aug 17, 2021
5.700
5.899
5.695
5.695
951
-0.02(-0.35%)
Aug 16, 2021
5.770
5.770
5.660
5.715
4,263
-0.05(-0.95%)
Aug 13, 2021
5.800
5.800
5.700
5.770
548
+0.02(+0.35%)
Aug 12, 2021
5.600
5.790
5.600
5.750
827
-0.09(-1.54%)
Aug 11, 2021
5.840
5.840
5.840
5.840
173
+0.00(+0.00%)
Aug 10, 2021
5.720
5.870
5.720
5.840
1,537
+0.10(+1.83%)
Aug 09, 2021
5.670
5.735
5.650
5.735
3,660
+0.04(+0.61%)
Aug 05, 2021
5.700
5.700
5.700
76
-0.00(-0.09%)
Aug 04, 2021
5.635
5.720
5.635
5.705
2,203
+0.28(+5.06%)
Aug 03, 2021
5.595
5.669
5.430
5.430
7,772
-0.07(-1.18%)
Aug 02, 2021
5.495
5.495
5.495
5.495
289
-0.04(-0.81%)
Jul 29, 2021
5.540
5.540
5.540
240
-0.01(-0.18%)
Jul 28, 2021
5.550
5.550
5.550
5.550
3,194
-0.02(-0.36%)
Jul 27, 2021
5.445
5.570
5.445
5.570
1,362
+0.19(+3.53%)
Jul 26, 2021
5.455
5.530
5.380
5.380
2,770
-0.06(-1.10%)
Jul 23, 2021
5.440
5.440
5.440
5.440
486
+0.05(+0.93%)
Jul 22, 2021
5.390
5.390
5.390
5.390
195
-0.10(-1.82%)
Jul 21, 2021
5.240
5.490
5.200
5.490
66,080
+0.22(+4.17%)
Jul 20, 2021
5.255
5.270
5.231
5.270
1,494
+0.04(+0.76%)
Jul 19, 2021
5.300
5.310
5.230
5.230
1,935
-0.16(-2.97%)
Jul 16, 2021
5.390
5.390
5.390
5.390
175
+0.08(+1.51%)
Jul 15, 2021
5.355
5.390
5.310
5.310
4,221
-0.13(-2.39%)
Jul 14, 2021
5.420
5.440
5.420
5.440
728
+0.00(+0.00%)
Jul 13, 2021
5.450
5.450
5.440
5.440
5,003
-0.10(-1.81%)
Jul 12, 2021
5.455
5.590
5.455
5.540
1,177
+0.22(+4.14%)
Jul 09, 2021
5.540
5.540
5.320
5.320
276
-0.15(-2.74%)
Jul 08, 2021
5.420
5.530
5.370
5.470
3,573
-0.17(-3.01%)
Jul 07, 2021
5.500
5.640
5.500
5.640
994
+0.16(+2.92%)
Jul 06, 2021
5.640
5.640
5.480
5.480
1,552
+0.14(+2.62%)
Jul 02, 2021
5.640
5.640
5.340
5.340
2,833
-0.18(-3.26%)
Jul 01, 2021
5.570
5.570
5.520
5.520
1,971
-0.02(-0.28%)
Jun 30, 2021
5.600
5.630
5.536
5.536
1,897
-0.15(-2.71%)
Jun 29, 2021
5.690
5.690
5.690
5.690
510
+0.00(+0.00%)
Jun 28, 2021
5.700
5.700
5.654
5.690
6,844
-0.04(-0.70%)
Jun 24, 2021
5.730
5.730
5.730
36
+0.20(+3.62%)
Jun 23, 2021
5.570
5.570
5.410
5.530
3,696
-0.01(-0.18%)
Jun 22, 2021
5.625
5.625
5.540
5.540
74,205
-0.04(-0.81%)
Jun 21, 2021
5.600
5.660
5.585
5.585
5,797
+0.05(+0.99%)
Jun 18, 2021
5.600
5.720
5.530
5.530
14,949
-0.16(-2.81%)
Jun 17, 2021
5.700
5.700
5.690
5.690
506
-0.05(-0.87%)
Jun 16, 2021
5.800
5.949
5.740
5.740
631
-0.11(-1.88%)
Jun 15, 2021
6.000
6.000
5.850
5.850
2,051
+0.05(+0.78%)
Jun 14, 2021
5.940
5.940
5.804
5.804
1,825
+0.10(+1.83%)
Jun 11, 2021
5.890
5.890
5.700
5.700
811
+0.03(+0.44%)
Jun 10, 2021
5.650
5.675
5.650
5.675
1,249
-0.23(-3.81%)
Jun 09, 2021
5.900
5.900
5.900
5.900
173
+0.01(+0.17%)
Jun 08, 2021
5.890
5.890
5.890
5.890
296
+0.13(+2.26%)
Jun 04, 2021
5.760
5.760
5.760
27
+0.09(+1.68%)
Jun 03, 2021
5.800
5.800
5.665
5.665
3,341
-0.11(-1.93%)
Jun 02, 2021
5.900
5.900
5.520
5.777
7,725
+0.07(+1.25%)
Jun 01, 2021
5.705
5.705
5.705
5.705
324
-0.22(-3.79%)
May 28, 2021
5.900
5.930
5.900
5.930
774
+0.27(+4.77%)
May 27, 2021
5.660
5.660
5.660
5.660
2,157
+0.00(+0.09%)
May 26, 2021
5.630
5.700
5.630
5.655
1,637
-0.08(-1.31%)
May 25, 2021
5.700
5.730
5.700
5.730
647
+0.07(+1.24%)
May 21, 2021
5.660
5.660
5.660
375
+0.04(+0.72%)
May 20, 2021
5.620
5.620
5.620
5.620
423
+0.09(+1.71%)
May 19, 2021
5.525
5.525
5.525
5.525
374
-0.02(-0.45%)
May 18, 2021
5.520
5.550
5.520
5.550
723
+0.03(+0.54%)
May 17, 2021
5.520
5.520
5.520
5.520
155
+0.00(+0.00%)
May 12, 2021
5.520
5.520
5.520
130
+0.12(+2.22%)
May 10, 2021
5.400
5.400
5.400
319
-0.16(-2.88%)
May 07, 2021
5.560
5.560
5.560
5.560
428
+0.16(+2.96%)
May 06, 2021
5.350
5.475
5.350
5.400
4,078
-0.09(-1.64%)
May 05, 2021
5.490
5.490
5.490
5.490
375
+0.00(+0.00%)
May 04, 2021
5.490
5.490
5.490
5.490
2,135
+0.10(+1.86%)
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.