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
Costamare Inc
(NY:
CMRE
)
15.61
-0.59 (-3.64%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 4, 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 (%)
May 28, 2021
9.145
9.334
9.086
9.171
570,472
+0.08(+0.85%)
May 27, 2021
8.966
9.145
8.898
9.094
511,499
+0.21(+2.31%)
May 26, 2021
8.786
8.940
8.718
8.889
366,609
+0.12(+1.36%)
May 25, 2021
9.188
9.291
8.769
8.769
522,191
-0.40(-4.38%)
May 24, 2021
8.992
9.239
8.906
9.171
509,759
+0.25(+2.78%)
May 21, 2021
8.923
9.026
8.872
8.923
371,327
+0.07(+0.77%)
May 20, 2021
9.043
9.051
8.701
8.855
530,230
-0.18(-1.99%)
May 19, 2021
8.735
9.043
8.556
9.034
1,227,097
+0.18(+2.03%)
May 18, 2021
8.855
8.983
8.692
8.855
564,854
+0.02(+0.19%)
May 17, 2021
8.786
8.846
8.624
8.838
411,512
+0.02(+0.19%)
May 14, 2021
8.769
8.829
8.667
8.821
430,273
+0.08(+0.88%)
May 13, 2021
8.590
8.889
8.487
8.744
605,853
+0.13(+1.49%)
May 12, 2021
8.940
9.017
8.530
8.616
906,705
-0.38(-4.18%)
May 11, 2021
8.975
9.274
8.949
8.992
537,706
-0.26(-2.86%)
May 10, 2021
9.581
9.633
9.257
9.257
631,847
-0.19(-1.99%)
May 07, 2021
9.214
9.479
9.214
9.445
577,455
+0.20(+2.13%)
May 06, 2021
9.393
9.472
9.077
9.248
561,473
-0.16(-1.73%)
May 05, 2021
9.539
9.769
9.342
9.410
939,484
-0.01(-0.09%)
May 04, 2021
9.616
9.667
9.069
9.419
1,053,192
-0.20(-2.04%)
May 03, 2021
9.086
9.650
9.086
9.616
992,591
+0.62(+6.94%)
Apr 30, 2021
8.949
9.217
8.949
8.992
573,055
+0.03(+0.29%)
Apr 29, 2021
8.983
9.214
8.915
8.966
519,525
+0.04(+0.48%)
Apr 28, 2021
8.633
8.983
8.633
8.923
576,738
+0.26(+3.06%)
Apr 27, 2021
8.547
8.692
8.530
8.658
686,105
+0.23(+2.74%)
Apr 26, 2021
8.376
8.590
8.346
8.428
825,988
+0.12(+1.44%)
Apr 23, 2021
8.291
8.385
8.248
8.308
436,401
+0.00(+0.00%)
Apr 22, 2021
8.359
8.445
8.248
8.308
613,220
-0.04(-0.51%)
Apr 21, 2021
8.060
8.376
7.846
8.351
776,151
+0.31(+3.83%)
Apr 20, 2021
8.376
8.419
7.957
8.043
1,089,604
-0.35(-4.18%)
Apr 19, 2021
8.453
8.573
8.325
8.393
661,506
-0.10(-1.21%)
Apr 16, 2021
8.377
8.530
8.267
8.496
705,740
+0.19(+2.24%)
Apr 15, 2021
8.310
8.403
8.208
8.310
463,266
+0.09(+1.13%)
Apr 14, 2021
8.166
8.349
8.115
8.217
623,569
+0.10(+1.25%)
Apr 13, 2021
8.276
8.301
8.039
8.115
975,425
-0.22(-2.64%)
Apr 12, 2021
8.521
8.521
8.267
8.335
419,298
-0.24(-2.76%)
Apr 09, 2021
8.411
8.581
8.212
8.572
1,081,772
+0.18(+2.12%)
Apr 08, 2021
8.462
8.513
8.293
8.394
943,326
-0.08(-0.90%)
Apr 07, 2021
8.369
8.470
8.259
8.470
952,757
+0.17(+2.04%)
Apr 06, 2021
8.250
8.411
8.250
8.301
432,265
+0.00(+0.00%)
Apr 05, 2021
8.420
8.420
8.259
8.301
405,761
-0.06(-0.71%)
Apr 01, 2021
8.149
8.360
8.124
8.360
466,672
+0.22(+2.70%)
Mar 31, 2021
8.259
8.310
8.140
8.140
663,282
-0.15(-1.84%)
Mar 30, 2021
8.081
8.377
7.963
8.293
949,084
+0.17(+2.08%)
Mar 29, 2021
8.513
8.513
8.115
8.124
776,044
-0.43(-5.04%)
Mar 26, 2021
8.597
8.703
8.420
8.555
748,165
+0.14(+1.61%)
Mar 25, 2021
8.039
8.487
7.861
8.420
764,832
+0.30(+3.65%)
Mar 24, 2021
8.208
8.555
8.124
8.124
1,026,425
+0.04(+0.52%)
Mar 23, 2021
8.462
8.513
8.064
8.081
1,251,126
-0.49(-5.73%)
Mar 22, 2021
8.682
8.724
8.420
8.572
808,051
-0.06(-0.69%)
Mar 19, 2021
8.513
8.792
8.335
8.631
1,685,291
+0.08(+0.99%)
Mar 18, 2021
8.716
9.012
8.462
8.547
877,051
-0.14(-1.66%)
Mar 17, 2021
8.564
8.741
8.437
8.691
570,049
+0.07(+0.79%)
Mar 16, 2021
8.826
8.826
8.504
8.623
557,124
-0.20(-2.30%)
Mar 15, 2021
8.767
8.860
8.581
8.826
573,019
-0.03(-0.38%)
Mar 12, 2021
8.801
8.944
8.674
8.860
557,312
-0.02(-0.19%)
Mar 11, 2021
8.894
8.944
8.648
8.877
756,905
+0.10(+1.16%)
Mar 10, 2021
8.462
8.809
8.445
8.775
661,536
+0.34(+4.01%)
Mar 09, 2021
8.403
8.504
8.225
8.437
575,555
+0.06(+0.71%)
Mar 08, 2021
8.437
8.564
8.259
8.377
672,673
+0.08(+1.02%)
Mar 05, 2021
8.428
8.428
7.904
8.293
1,043,365
-0.03(-0.31%)
Mar 04, 2021
8.555
8.902
8.132
8.318
1,411,122
-0.19(-2.19%)
Mar 03, 2021
8.530
8.699
8.335
8.504
1,257,959
+0.07(+0.80%)
Mar 02, 2021
8.225
8.623
8.208
8.437
954,096
+0.30(+3.75%)
Mar 01, 2021
8.318
8.420
8.073
8.132
939,096
-0.03(-0.41%)
Feb 26, 2021
8.183
8.250
7.959
8.166
876,502
-0.02(-0.21%)
Feb 25, 2021
8.496
8.521
8.140
8.183
1,064,961
-0.37(-4.35%)
Feb 24, 2021
8.437
8.826
8.386
8.555
924,596
+0.18(+2.12%)
Feb 23, 2021
8.581
8.674
8.149
8.377
1,027,177
-0.25(-2.94%)
Feb 22, 2021
8.428
8.767
8.403
8.631
1,122,546
+0.23(+2.72%)
Feb 19, 2021
8.124
8.428
8.124
8.403
782,908
+0.36(+4.42%)
Feb 18, 2021
8.293
8.318
8.047
8.047
586,169
-0.32(-3.84%)
Feb 17, 2021
8.318
8.487
8.250
8.369
629,895
+0.04(+0.51%)
Feb 16, 2021
8.310
8.538
8.217
8.327
1,337,114
+0.25(+3.14%)
Feb 12, 2021
7.692
8.098
7.624
8.073
1,040,529
+0.35(+4.49%)
Feb 11, 2021
7.692
7.726
7.455
7.726
581,253
+0.07(+0.88%)
Feb 10, 2021
7.785
7.870
7.574
7.658
620,223
-0.08(-0.98%)
Feb 09, 2021
7.616
7.802
7.472
7.734
756,518
+0.10(+1.33%)
Feb 08, 2021
7.421
7.785
7.362
7.633
1,001,196
+0.39(+5.37%)
Feb 05, 2021
7.235
7.438
7.184
7.244
841,995
+0.12(+1.66%)
Feb 04, 2021
6.973
7.193
6.964
7.125
915,526
+0.18(+2.56%)
Feb 03, 2021
6.897
7.142
6.837
6.947
1,054,353
+0.04(+0.61%)
Feb 02, 2021
7.125
7.142
6.516
6.905
2,214,015
-0.23(-3.20%)
Feb 01, 2021
6.981
7.244
6.939
7.133
902,501
+0.36(+5.38%)
Jan 29, 2021
6.753
7.133
6.609
6.770
1,122,424
-0.04(-0.62%)
Jan 28, 2021
6.668
6.871
6.668
6.812
880,188
+0.18(+2.68%)
Jan 27, 2021
6.888
6.939
6.567
6.634
1,081,988
-0.25(-3.57%)
Jan 26, 2021
7.193
7.193
6.808
6.880
961,210
-0.31(-4.35%)
Jan 25, 2021
7.447
7.455
6.956
7.193
816,835
-0.26(-3.52%)
Jan 22, 2021
7.108
7.455
6.998
7.455
870,357
+0.28(+3.89%)
Jan 21, 2021
7.413
7.413
7.167
7.176
746,137
-0.14(-1.85%)
Jan 20, 2021
7.464
7.506
7.142
7.311
922,973
-0.06(-0.80%)
Jan 19, 2021
7.565
7.639
7.235
7.370
917,753
-0.13(-1.69%)
Jan 15, 2021
7.765
7.773
7.447
7.497
741,551
-0.28(-3.55%)
Jan 14, 2021
7.640
7.891
7.548
7.773
811,012
+0.23(+2.99%)
Jan 13, 2021
7.824
7.886
7.422
7.548
826,457
-0.29(-3.74%)
Jan 12, 2021
7.732
8.041
7.681
7.840
920,187
+0.18(+2.29%)
Jan 11, 2021
7.271
7.665
7.221
7.665
700,601
+0.33(+4.45%)
Jan 08, 2021
7.280
7.723
7.196
7.338
904,441
+0.17(+2.33%)
Jan 07, 2021
6.794
7.221
6.711
7.171
1,000,531
+0.38(+5.54%)
Jan 06, 2021
6.987
7.062
6.661
6.794
859,006
-0.13(-1.81%)
Jan 05, 2021
6.878
6.970
6.719
6.920
602,280
+0.04(+0.61%)
Jan 04, 2021
6.970
7.092
6.861
6.878
832,931
-0.05(-0.72%)
Dec 31, 2020
6.928
6.928
6.928
522,238
+0.20(+2.99%)
Dec 30, 2020
6.510
6.845
6.510
6.728
522,238
+0.20(+3.08%)
Dec 29, 2020
6.569
6.610
6.426
6.527
411,487
-0.05(-0.76%)
Dec 28, 2020
6.677
6.728
6.543
6.577
441,388
+0.02(+0.26%)
Dec 24, 2020
6.719
6.719
6.485
6.560
668,053
-0.18(-2.61%)
Dec 23, 2020
6.552
6.866
6.543
6.736
568,325
+0.21(+3.21%)
Dec 22, 2020
6.736
6.736
6.443
6.527
543,421
-0.21(-3.11%)
Dec 21, 2020
6.627
6.769
6.552
6.736
672,970
-0.01(-0.12%)
Dec 18, 2020
6.686
6.970
6.637
6.744
779,435
+0.11(+1.64%)
Dec 17, 2020
6.636
6.693
6.527
6.636
452,713
+0.01(+0.13%)
Dec 16, 2020
6.728
6.753
6.477
6.627
608,942
-0.06(-0.88%)
Dec 15, 2020
6.410
6.769
6.410
6.686
555,637
+0.28(+4.31%)
Dec 14, 2020
6.527
6.794
6.401
6.410
762,197
+0.03(+0.52%)
Dec 11, 2020
6.443
6.443
6.267
6.376
457,718
-0.07(-1.04%)
Dec 10, 2020
6.242
6.527
6.159
6.443
562,709
+0.20(+3.22%)
Dec 09, 2020
6.225
6.276
6.075
6.242
617,757
+0.08(+1.22%)
Dec 08, 2020
6.133
6.334
6.117
6.167
532,895
-0.04(-0.67%)
Dec 07, 2020
6.418
6.470
6.108
6.209
831,778
-0.22(-3.39%)
Dec 04, 2020
6.100
6.485
6.041
6.426
902,051
+0.33(+5.35%)
Dec 03, 2020
6.025
6.159
5.949
6.100
577,451
+0.09(+1.53%)
Dec 02, 2020
5.882
6.066
5.790
6.008
449,102
+0.07(+1.13%)
Dec 01, 2020
6.117
6.217
5.815
5.941
777,658
-0.07(-1.11%)
Nov 30, 2020
6.192
6.234
5.983
6.008
969,409
-0.22(-3.49%)
Nov 27, 2020
6.025
6.251
5.949
6.225
410,034
+0.15(+2.48%)
Nov 25, 2020
6.008
6.108
5.899
6.075
610,330
+0.02(+0.28%)
Nov 24, 2020
6.092
6.225
6.025
6.058
993,511
+0.08(+1.26%)
Nov 23, 2020
5.899
6.008
5.832
5.983
1,208,561
+0.20(+3.47%)
Nov 20, 2020
5.740
5.799
5.598
5.782
557,030
-0.01(-0.14%)
Nov 19, 2020
5.899
5.916
5.673
5.790
896,641
+0.02(+0.29%)
Nov 18, 2020
5.949
6.184
5.774
5.774
1,368,951
-0.08(-1.29%)
Nov 17, 2020
5.723
5.857
5.615
5.849
641,090
+0.11(+1.90%)
Nov 16, 2020
5.481
5.740
5.418
5.740
874,109
+0.40(+7.52%)
Nov 13, 2020
5.305
5.451
5.300
5.339
769,994
+0.11(+2.08%)
Nov 12, 2020
5.397
5.439
5.154
5.230
640,009
-0.19(-3.55%)
Nov 11, 2020
5.573
5.573
5.238
5.422
682,172
-0.13(-2.41%)
Nov 10, 2020
5.414
5.602
5.322
5.556
905,210
+0.22(+4.08%)
Nov 09, 2020
5.188
5.414
5.146
5.339
905,543
+0.49(+10.00%)
Nov 06, 2020
5.021
5.029
4.828
4.853
451,862
-0.15(-3.01%)
Nov 05, 2020
4.912
5.079
4.912
5.004
472,319
+0.15(+3.10%)
Nov 04, 2020
4.862
4.945
4.753
4.853
393,011
-0.08(-1.69%)
Nov 03, 2020
4.912
5.004
4.836
4.937
679,066
+0.15(+3.15%)
Nov 02, 2020
4.795
4.903
4.753
4.786
532,790
+0.03(+0.53%)
Oct 30, 2020
4.770
4.853
4.711
4.761
604,235
-0.02(-0.35%)
Oct 29, 2020
4.870
4.878
4.602
4.778
1,370,773
-0.06(-1.21%)
Oct 28, 2020
5.238
5.313
4.803
4.836
1,270,151
-0.65(-11.89%)
Oct 27, 2020
5.439
5.539
5.339
5.489
612,488
+0.03(+0.61%)
Oct 26, 2020
5.698
5.707
5.355
5.456
633,782
-0.33(-5.64%)
Oct 23, 2020
5.774
5.899
5.698
5.782
610,808
+0.08(+1.32%)
Oct 22, 2020
5.665
5.765
5.606
5.707
421,352
+0.05(+0.89%)
Oct 21, 2020
6.092
6.150
5.548
5.656
1,277,949
-0.52(-8.40%)
Oct 20, 2020
5.757
6.251
5.707
6.175
2,494,202
+0.49(+8.69%)
Oct 19, 2020
5.765
5.769
5.623
5.682
475,999
+0.01(+0.15%)
Oct 16, 2020
5.863
5.888
5.640
5.673
618,241
-0.14(-2.41%)
Oct 15, 2020
5.508
5.846
5.409
5.813
738,858
+0.31(+5.70%)
Oct 14, 2020
5.517
5.583
5.368
5.500
540,300
+0.00(+0.00%)
Oct 13, 2020
5.434
5.533
5.302
5.500
722,395
+0.03(+0.60%)
Oct 12, 2020
5.343
5.517
5.261
5.467
724,375
+0.12(+2.16%)
Oct 09, 2020
5.442
5.500
5.319
5.352
444,701
-0.03(-0.61%)
Oct 08, 2020
5.228
5.409
5.228
5.385
544,437
+0.16(+3.00%)
Oct 07, 2020
5.195
5.261
5.080
5.228
850,517
+0.13(+2.59%)
Oct 06, 2020
5.294
5.302
5.096
5.096
919,007
-0.16(-3.13%)
Oct 05, 2020
5.418
5.558
5.244
5.261
549,739
-0.12(-2.15%)
Oct 02, 2020
5.088
5.434
5.038
5.376
624,547
+0.12(+2.19%)
Oct 01, 2020
5.030
5.310
5.030
5.261
1,270,492
+0.26(+5.11%)
Sep 30, 2020
5.080
5.162
4.997
5.005
872,548
-0.07(-1.46%)
Sep 29, 2020
4.816
5.302
4.807
5.080
1,995,420
+0.31(+6.39%)
Sep 28, 2020
4.585
4.816
4.511
4.774
1,209,903
+0.54(+12.87%)
Sep 25, 2020
4.205
4.280
4.194
4.230
615,937
+0.02(+0.59%)
Sep 24, 2020
4.288
4.288
4.098
4.205
704,420
-0.07(-1.73%)
Sep 23, 2020
4.304
4.395
4.238
4.280
639,825
-0.03(-0.76%)
Sep 22, 2020
4.428
4.453
4.296
4.313
652,505
-0.11(-2.43%)
Sep 21, 2020
4.799
4.799
4.403
4.420
1,020,830
-0.49(-9.92%)
Sep 18, 2020
4.832
5.005
4.728
4.906
1,177,180
+0.09(+1.88%)
Sep 17, 2020
4.865
4.927
4.700
4.816
841,451
-0.08(-1.68%)
Sep 16, 2020
4.618
4.915
4.519
4.898
1,346,003
+0.31(+6.83%)
Sep 15, 2020
4.577
4.684
4.502
4.585
677,142
+0.02(+0.36%)
Sep 14, 2020
4.552
4.585
4.395
4.568
703,579
+0.08(+1.84%)
Sep 11, 2020
4.370
4.601
4.280
4.486
1,307,062
+0.16(+3.82%)
Sep 10, 2020
4.131
4.445
4.115
4.321
1,214,574
+0.19(+4.59%)
Sep 09, 2020
4.156
4.172
4.082
4.131
664,378
+0.00(+0.00%)
Sep 08, 2020
4.106
4.189
4.008
4.131
837,686
+0.02(+0.40%)
Sep 04, 2020
4.041
4.123
3.942
4.115
724,353
+0.15(+3.74%)
Sep 03, 2020
4.041
4.065
3.933
3.966
657,830
-0.07(-1.84%)
Sep 02, 2020
4.106
4.123
3.975
4.041
700,814
-0.08(-2.00%)
Sep 01, 2020
4.131
4.156
4.065
4.123
643,255
-0.04(-0.99%)
Aug 31, 2020
4.247
4.321
4.164
4.164
702,318
-0.14(-3.26%)
Aug 28, 2020
4.123
4.304
4.074
4.304
942,641
+0.23(+5.67%)
Aug 27, 2020
4.008
4.238
3.939
4.074
1,407,825
+0.14(+3.56%)
Aug 26, 2020
3.958
4.057
3.900
3.933
1,042,082
-0.11(-2.65%)
Aug 25, 2020
4.172
4.271
3.913
4.041
2,204,170
-0.11(-2.58%)
Aug 24, 2020
4.082
4.205
4.032
4.148
610,888
+0.12(+2.86%)
Aug 21, 2020
4.106
4.148
4.024
4.032
385,764
-0.13(-3.17%)
Aug 20, 2020
4.074
4.205
3.966
4.164
586,528
+0.04(+1.00%)
Aug 19, 2020
4.214
4.276
4.123
4.123
470,752
-0.12(-2.72%)
Aug 18, 2020
4.469
4.469
4.238
4.238
702,971
-0.24(-5.34%)
Aug 17, 2020
4.453
4.510
4.421
4.478
627,847
+0.00(+0.00%)
Aug 14, 2020
4.280
4.535
4.280
4.478
561,971
+0.12(+2.65%)
Aug 13, 2020
4.288
4.362
4.214
4.362
473,951
+0.05(+1.15%)
Aug 12, 2020
4.445
4.469
4.247
4.313
369,197
-0.03(-0.76%)
Aug 11, 2020
4.370
4.577
4.304
4.346
1,045,426
+0.02(+0.57%)
Aug 10, 2020
4.115
4.354
4.107
4.321
1,109,511
+0.22(+5.43%)
Aug 07, 2020
3.958
4.106
3.876
4.098
531,653
+0.18(+4.63%)
Aug 06, 2020
3.933
3.998
3.847
3.917
438,678
+0.00(+0.00%)
Aug 05, 2020
3.892
3.933
3.834
3.917
681,126
+0.07(+1.93%)
Aug 04, 2020
3.826
3.942
3.793
3.843
602,845
+0.05(+1.30%)
Aug 03, 2020
3.768
3.834
3.694
3.793
603,931
+0.04(+1.10%)
Jul 31, 2020
3.950
3.950
3.711
3.752
1,011,766
-0.19(-4.81%)
Jul 30, 2020
3.942
4.016
3.851
3.942
648,007
+0.00(+0.00%)
Jul 29, 2020
4.032
4.057
3.917
3.942
892,721
-0.02(-0.42%)
Jul 28, 2020
4.164
4.222
3.876
3.958
1,674,605
-0.26(-6.25%)
Jul 27, 2020
4.304
4.304
4.181
4.222
731,957
-0.05(-1.16%)
Jul 24, 2020
4.478
4.478
4.238
4.271
1,002,186
-0.23(-5.13%)
Jul 23, 2020
4.181
4.511
4.172
4.502
1,455,168
+0.36(+8.76%)
Jul 22, 2020
4.139
4.436
4.016
4.139
1,932,458
+0.23(+5.91%)
Jul 21, 2020
3.942
3.966
3.818
3.909
829,021
+0.02(+0.64%)
Jul 20, 2020
3.965
3.989
3.880
3.884
1,039,572
-0.06(-1.43%)
Jul 17, 2020
3.973
4.029
3.908
3.940
627,280
-0.02(-0.61%)
Jul 16, 2020
4.005
4.013
3.916
3.965
493,353
-0.06(-1.60%)
Jul 15, 2020
4.029
4.091
3.957
4.029
559,490
+0.07(+1.84%)
Jul 14, 2020
3.819
3.957
3.771
3.957
589,607
+0.14(+3.59%)
Jul 13, 2020
3.957
3.980
3.714
3.819
1,169,723
-0.06(-1.66%)
Jul 10, 2020
3.698
3.928
3.698
3.884
666,911
+0.17(+4.57%)
Jul 09, 2020
3.948
3.948
3.674
3.714
1,277,109
-0.24(-6.12%)
Jul 08, 2020
4.086
4.115
3.864
3.957
1,066,509
-0.18(-4.30%)
Jul 07, 2020
4.207
4.207
4.061
4.134
502,129
-0.10(-2.29%)
Jul 06, 2020
4.199
4.271
4.118
4.231
807,453
+0.11(+2.75%)
Jul 02, 2020
4.401
4.417
4.110
4.118
985,071
-0.23(-5.38%)
Jul 01, 2020
4.498
4.554
4.239
4.352
779,178
-0.14(-3.06%)
Jun 30, 2020
4.481
4.514
4.328
4.489
600,638
-0.02(-0.54%)
Jun 29, 2020
4.320
4.619
4.284
4.514
1,026,196
+0.19(+4.29%)
Jun 26, 2020
4.522
4.546
4.239
4.328
1,526,031
-0.23(-5.13%)
Jun 25, 2020
4.554
4.711
4.455
4.562
999,368
-0.15(-3.09%)
Jun 24, 2020
4.845
4.877
4.473
4.707
1,708,107
-0.10(-2.02%)
Jun 23, 2020
4.320
5.022
4.263
4.804
4,862,897
+0.56(+13.12%)
Jun 22, 2020
4.312
4.384
4.175
4.247
692,991
+0.02(+0.57%)
Jun 19, 2020
4.118
4.514
4.005
4.223
1,744,496
+0.19(+4.60%)
Jun 18, 2020
3.868
4.086
3.763
4.037
687,198
+0.12(+3.09%)
Jun 17, 2020
3.957
3.979
3.876
3.916
410,728
-0.03(-0.82%)
Jun 16, 2020
4.344
4.344
3.920
3.948
877,821
-0.19(-4.68%)
Jun 15, 2020
3.787
4.150
3.714
4.142
593,601
+0.26(+6.65%)
Jun 12, 2020
4.086
4.103
3.827
3.884
700,101
-0.01(-0.21%)
Jun 11, 2020
4.110
4.110
3.884
3.892
730,846
-0.31(-7.31%)
Jun 10, 2020
4.481
4.481
4.191
4.199
674,556
-0.32(-7.14%)
Jun 09, 2020
4.594
4.594
4.288
4.522
996,044
-0.20(-4.27%)
Jun 08, 2020
4.409
4.724
4.401
4.724
734,999
+0.44(+10.38%)
Jun 05, 2020
4.191
4.417
4.191
4.280
1,019,129
+0.24(+6.00%)
Jun 04, 2020
3.981
4.037
3.884
4.037
435,982
+0.04(+1.01%)
Jun 03, 2020
3.876
4.013
3.852
3.997
796,926
+0.20(+5.32%)
Jun 02, 2020
3.892
3.916
3.722
3.795
576,903
-0.06(-1.67%)
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.