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
Ag Mortgage Investment Trust
(NY:
MITT
)
6.820
+0.030 (+0.44%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 08, 2023
4.756
4.818
4.739
4.800
105,250
+0.07(+1.49%)
May 05, 2023
4.686
4.814
4.668
4.730
202,678
+0.30(+6.77%)
May 04, 2023
4.474
4.492
4.335
4.430
114,331
-0.11(-2.33%)
May 03, 2023
4.597
4.662
4.536
4.536
115,944
-0.04(-0.96%)
May 02, 2023
4.730
4.731
4.456
4.580
155,389
-0.15(-3.17%)
May 01, 2023
4.924
4.977
4.659
4.730
156,738
-0.17(-3.42%)
Apr 28, 2023
4.853
4.968
4.818
4.897
95,162
+0.08(+1.65%)
Apr 27, 2023
4.747
4.889
4.739
4.818
46,653
+0.11(+2.25%)
Apr 26, 2023
4.774
4.818
4.686
4.712
115,278
-0.05(-1.11%)
Apr 25, 2023
4.906
4.995
4.756
4.765
135,986
-0.20(-4.09%)
Apr 24, 2023
5.039
5.039
4.889
4.968
75,177
-0.08(-1.57%)
Apr 21, 2023
5.092
5.109
4.995
5.047
109,899
-0.04(-0.87%)
Apr 20, 2023
5.030
5.100
5.012
5.092
49,218
+0.04(+0.70%)
Apr 19, 2023
4.995
5.118
4.936
5.056
98,986
+0.04(+0.88%)
Apr 18, 2023
5.065
5.127
4.964
5.012
43,240
-0.04(-0.87%)
Apr 17, 2023
4.950
5.074
4.863
5.056
95,451
+0.09(+1.78%)
Apr 14, 2023
4.995
5.065
4.915
4.968
92,233
-0.03(-0.53%)
Apr 13, 2023
5.003
5.012
4.906
4.995
92,773
-0.02(-0.35%)
Apr 12, 2023
5.030
5.074
4.924
5.012
131,815
+0.04(+0.71%)
Apr 11, 2023
4.986
5.030
4.915
4.977
122,739
+0.04(+0.71%)
Apr 10, 2023
5.145
5.153
4.853
4.942
166,953
-0.24(-4.60%)
Apr 06, 2023
5.215
5.284
5.136
5.180
92,517
-0.04(-0.68%)
Apr 05, 2023
5.039
5.256
5.039
5.215
153,226
+0.11(+2.25%)
Apr 04, 2023
5.136
5.136
5.039
5.100
146,259
+0.00(+0.00%)
Apr 03, 2023
5.092
5.153
5.047
5.100
151,885
+0.03(+0.52%)
Mar 31, 2023
4.968
5.109
4.950
5.074
155,275
+0.17(+3.42%)
Mar 30, 2023
4.959
4.959
4.871
4.906
160,264
+0.02(+0.36%)
Mar 29, 2023
4.889
4.953
4.872
4.889
157,403
+0.07(+1.42%)
Mar 28, 2023
4.795
4.880
4.795
4.820
162,255
+0.01(+0.18%)
Mar 27, 2023
4.778
4.862
4.752
4.812
175,833
+0.09(+1.99%)
Mar 24, 2023
4.487
4.718
4.453
4.718
186,830
+0.23(+5.14%)
Mar 23, 2023
4.564
4.675
4.487
4.487
194,412
-0.01(-0.19%)
Mar 22, 2023
4.607
4.692
4.496
4.496
205,334
-0.12(-2.59%)
Mar 21, 2023
4.504
4.641
4.504
4.615
188,334
+0.16(+3.65%)
Mar 20, 2023
4.401
4.538
4.401
4.453
368,890
+0.07(+1.56%)
Mar 17, 2023
4.436
4.504
4.273
4.384
901,867
-0.15(-3.21%)
Mar 16, 2023
4.333
4.577
4.239
4.530
240,218
+0.13(+2.91%)
Mar 15, 2023
4.513
4.513
4.290
4.401
241,113
-0.13(-2.83%)
Mar 14, 2023
4.521
4.649
4.504
4.530
216,978
+0.15(+3.52%)
Mar 13, 2023
4.410
4.478
4.240
4.376
286,591
-0.12(-2.66%)
Mar 10, 2023
4.701
4.713
4.470
4.496
243,636
-0.21(-4.36%)
Mar 09, 2023
4.957
4.991
4.701
4.701
190,199
-0.26(-5.17%)
Mar 08, 2023
5.094
5.108
4.914
4.957
188,975
-0.15(-3.01%)
Mar 07, 2023
5.179
5.273
5.094
5.111
138,964
-0.15(-2.92%)
Mar 06, 2023
5.231
5.342
5.222
5.265
116,091
+0.03(+0.65%)
Mar 03, 2023
5.136
5.290
5.136
5.231
106,361
+0.11(+2.17%)
Mar 02, 2023
5.119
5.162
5.051
5.119
130,794
-0.06(-1.15%)
Mar 01, 2023
5.384
5.384
5.166
5.179
201,101
-0.25(-4.57%)
Feb 28, 2023
5.342
5.453
5.333
5.427
134,849
+0.09(+1.76%)
Feb 27, 2023
5.342
5.410
5.285
5.333
183,530
+0.02(+0.32%)
Feb 24, 2023
5.171
5.333
5.119
5.316
185,569
+0.10(+1.97%)
Feb 23, 2023
5.299
5.299
5.128
5.213
61,272
+0.08(+1.50%)
Feb 22, 2023
5.102
5.222
5.102
5.136
98,392
+0.00(+0.00%)
Feb 21, 2023
5.282
5.282
5.093
5.136
72,791
-0.19(-3.53%)
Feb 17, 2023
5.316
5.350
5.248
5.325
66,585
-0.01(-0.16%)
Feb 16, 2023
5.196
5.367
5.188
5.333
107,162
+0.04(+0.81%)
Feb 15, 2023
5.401
5.410
5.218
5.290
358,034
-0.12(-2.21%)
Feb 14, 2023
5.427
5.431
5.316
5.410
266,097
-0.06(-1.09%)
Feb 13, 2023
5.427
5.478
5.384
5.470
107,522
+0.04(+0.79%)
Feb 10, 2023
5.367
5.444
5.282
5.427
194,366
+0.03(+0.47%)
Feb 09, 2023
5.598
5.649
5.372
5.401
70,692
-0.15(-2.77%)
Feb 08, 2023
5.581
5.641
5.547
5.555
52,709
-0.08(-1.37%)
Feb 07, 2023
5.564
5.683
5.513
5.632
91,520
+0.00(+0.00%)
Feb 06, 2023
5.812
5.824
5.607
5.632
100,090
-0.22(-3.80%)
Feb 03, 2023
5.786
5.940
5.786
5.854
96,643
-0.05(-0.87%)
Feb 02, 2023
5.880
6.025
5.880
5.906
159,071
+0.05(+0.88%)
Feb 01, 2023
5.863
5.897
5.718
5.854
199,540
+0.09(+1.48%)
Jan 31, 2023
5.641
5.777
5.641
5.769
113,348
+0.18(+3.21%)
Jan 30, 2023
5.666
5.701
5.564
5.589
123,972
-0.13(-2.24%)
Jan 27, 2023
5.658
5.760
5.658
5.718
226,498
+0.06(+1.06%)
Jan 26, 2023
5.658
5.718
5.607
5.658
78,707
+0.06(+1.07%)
Jan 25, 2023
5.547
5.632
5.470
5.598
50,686
+0.01(+0.15%)
Jan 24, 2023
5.555
5.641
5.513
5.589
98,255
-0.01(-0.15%)
Jan 23, 2023
5.607
5.668
5.577
5.598
215,868
+0.09(+1.55%)
Jan 20, 2023
5.401
5.521
5.329
5.513
169,666
+0.12(+2.22%)
Jan 19, 2023
5.410
5.448
5.282
5.393
155,129
-0.09(-1.71%)
Jan 18, 2023
5.538
5.564
5.410
5.487
154,176
+0.04(+0.78%)
Jan 17, 2023
5.461
5.564
5.444
5.444
81,307
-0.03(-0.62%)
Jan 13, 2023
5.401
5.504
5.393
5.478
132,781
+0.03(+0.47%)
Jan 12, 2023
5.376
5.470
5.376
5.453
128,409
+0.09(+1.75%)
Jan 11, 2023
5.256
5.436
5.256
5.359
96,774
+0.15(+2.79%)
Jan 10, 2023
5.060
5.213
5.017
5.213
87,506
+0.15(+3.04%)
Jan 09, 2023
5.094
5.171
5.060
5.060
157,494
+0.03(+0.51%)
Jan 06, 2023
5.042
5.068
4.940
5.034
88,016
+0.05(+1.03%)
Jan 05, 2023
4.829
5.025
4.820
4.983
143,095
+0.04(+0.86%)
Jan 04, 2023
4.803
4.957
4.786
4.940
213,647
+0.23(+4.90%)
Jan 03, 2023
4.607
4.726
4.590
4.709
211,864
+0.17(+3.77%)
Dec 30, 2022
4.504
4.632
4.470
4.538
293,500
-0.05(-1.12%)
Dec 29, 2022
4.513
4.632
4.427
4.590
253,368
+0.09(+1.90%)
Dec 28, 2022
4.661
4.702
4.488
4.504
243,002
-0.20(-4.22%)
Dec 27, 2022
4.760
4.777
4.661
4.702
192,769
-0.06(-1.22%)
Dec 23, 2022
4.785
4.802
4.678
4.760
130,532
-0.02(-0.35%)
Dec 22, 2022
4.802
4.835
4.711
4.777
143,198
-0.08(-1.70%)
Dec 21, 2022
4.802
4.959
4.752
4.859
155,081
+0.09(+1.91%)
Dec 20, 2022
4.868
4.983
4.760
4.769
232,884
-0.24(-4.79%)
Dec 19, 2022
4.975
5.066
4.901
5.008
208,239
+0.02(+0.50%)
Dec 16, 2022
5.083
5.132
4.975
4.983
174,633
-0.17(-3.37%)
Dec 15, 2022
5.107
5.157
5.004
5.157
104,102
+0.00(+0.00%)
Dec 14, 2022
5.074
5.215
5.033
5.157
196,521
+0.05(+0.97%)
Dec 13, 2022
5.273
5.397
5.107
5.107
225,771
-0.02(-0.32%)
Dec 12, 2022
5.116
5.198
5.012
5.124
154,214
-0.01(-0.16%)
Dec 09, 2022
4.975
5.198
4.959
5.132
184,801
+0.03(+0.65%)
Dec 08, 2022
4.992
5.106
4.959
5.099
240,773
+0.19(+3.87%)
Dec 07, 2022
4.859
5.033
4.835
4.909
296,046
+0.05(+1.02%)
Dec 06, 2022
5.074
5.074
4.835
4.859
215,153
-0.12(-2.49%)
Dec 05, 2022
5.091
5.091
4.959
4.983
181,785
-0.06(-1.15%)
Dec 02, 2022
5.000
5.083
4.826
5.041
206,750
+0.00(+0.00%)
Dec 01, 2022
4.926
5.105
4.926
5.041
286,351
+0.10(+2.01%)
Nov 30, 2022
4.826
4.967
4.719
4.942
216,451
+0.14(+2.93%)
Nov 29, 2022
4.669
4.818
4.642
4.802
233,023
+0.10(+2.11%)
Nov 28, 2022
4.793
4.826
4.628
4.702
219,058
-0.04(-0.87%)
Nov 25, 2022
4.529
4.775
4.529
4.744
133,681
+0.18(+3.99%)
Nov 23, 2022
4.595
4.620
4.488
4.562
140,759
-0.02(-0.36%)
Nov 22, 2022
4.488
4.595
4.413
4.578
67,889
+0.11(+2.40%)
Nov 21, 2022
4.372
4.550
4.347
4.471
228,848
+0.04(+0.93%)
Nov 18, 2022
4.446
4.471
4.289
4.430
176,146
+0.06(+1.32%)
Nov 17, 2022
4.289
4.372
4.198
4.372
216,505
+0.02(+0.38%)
Nov 16, 2022
4.554
4.562
4.289
4.355
147,554
-0.21(-4.53%)
Nov 15, 2022
4.578
4.752
4.504
4.562
297,976
+0.05(+1.10%)
Nov 14, 2022
4.661
4.712
4.488
4.512
262,977
-0.16(-3.36%)
Nov 11, 2022
4.504
4.851
4.471
4.669
593,070
+0.17(+3.86%)
Nov 10, 2022
4.388
4.503
4.372
4.496
443,625
+0.25(+5.84%)
Nov 09, 2022
4.330
4.405
4.227
4.248
209,893
-0.11(-2.47%)
Nov 08, 2022
4.355
4.421
4.215
4.355
300,171
+0.02(+0.57%)
Nov 07, 2022
4.190
4.397
4.157
4.330
185,653
+0.15(+3.56%)
Nov 04, 2022
3.967
4.198
3.959
4.182
233,673
+0.25(+6.30%)
Nov 03, 2022
3.950
3.983
3.785
3.934
194,302
-0.04(-1.04%)
Nov 02, 2022
4.008
4.132
3.975
3.975
112,194
-0.05(-1.23%)
Nov 01, 2022
4.025
4.132
3.959
4.025
178,951
-0.03(-0.81%)
Oct 31, 2022
4.050
4.184
3.975
4.058
264,861
+0.04(+1.03%)
Oct 28, 2022
3.851
4.033
3.818
4.016
163,032
+0.17(+4.52%)
Oct 27, 2022
3.884
4.000
3.818
3.843
166,618
+0.05(+1.31%)
Oct 26, 2022
3.835
3.934
3.756
3.793
217,766
-0.02(-0.43%)
Oct 25, 2022
3.554
3.826
3.488
3.810
202,839
+0.25(+6.96%)
Oct 24, 2022
3.587
3.636
3.496
3.562
92,624
+0.01(+0.23%)
Oct 21, 2022
3.504
3.578
3.435
3.554
173,168
+0.05(+1.42%)
Oct 20, 2022
3.397
3.653
3.347
3.504
262,572
+0.15(+4.43%)
Oct 19, 2022
3.355
3.430
3.248
3.355
465,041
-0.07(-2.17%)
Oct 18, 2022
3.430
3.586
3.355
3.430
726,927
+0.30(+9.50%)
Oct 17, 2022
3.174
3.231
3.091
3.132
282,422
+0.02(+0.53%)
Oct 14, 2022
3.207
3.306
3.116
3.116
167,695
-0.06(-1.82%)
Oct 13, 2022
3.025
3.174
2.975
3.174
257,329
+0.09(+2.95%)
Oct 12, 2022
3.198
3.198
2.975
3.083
213,836
-0.08(-2.61%)
Oct 11, 2022
2.942
3.269
2.942
3.165
322,943
+0.21(+7.28%)
Oct 10, 2022
3.182
3.215
2.905
2.950
540,407
-0.28(-8.70%)
Oct 07, 2022
3.207
3.347
3.174
3.231
505,429
-0.10(-2.98%)
Oct 06, 2022
3.463
3.521
3.264
3.331
429,682
-0.15(-4.28%)
Oct 05, 2022
3.711
3.711
3.405
3.479
298,988
-0.29(-7.68%)
Oct 04, 2022
3.430
3.810
3.430
3.769
724,399
+0.44(+13.15%)
Oct 03, 2022
3.463
3.512
3.190
3.331
503,229
-0.07(-1.95%)
Sep 30, 2022
3.454
3.570
3.397
3.397
374,833
-0.07(-1.91%)
Sep 29, 2022
3.892
3.892
3.347
3.463
664,775
-0.40(-10.47%)
Sep 28, 2022
3.733
3.891
3.689
3.868
599,320
+0.17(+4.71%)
Sep 27, 2022
3.947
3.955
3.662
3.694
602,980
-0.13(-3.31%)
Sep 26, 2022
4.152
4.152
3.820
3.820
590,497
-0.28(-6.94%)
Sep 23, 2022
4.255
4.319
4.026
4.105
482,486
-0.25(-5.64%)
Sep 22, 2022
4.461
4.461
4.303
4.350
314,726
-0.13(-2.83%)
Sep 21, 2022
4.508
4.572
4.445
4.477
266,712
-0.03(-0.70%)
Sep 20, 2022
4.516
4.611
4.481
4.508
144,874
+0.00(+0.00%)
Sep 19, 2022
4.659
4.738
4.508
4.508
1,378,640
-0.19(-4.04%)
Sep 16, 2022
4.508
4.698
4.406
4.698
367,892
+0.21(+4.76%)
Sep 15, 2022
4.619
4.652
4.445
4.485
418,437
-0.14(-3.08%)
Sep 14, 2022
4.556
4.647
4.516
4.627
465,687
+0.09(+1.92%)
Sep 13, 2022
4.635
4.659
4.524
4.540
221,612
-0.13(-2.71%)
Sep 12, 2022
4.730
4.801
4.667
4.667
494,875
-0.05(-1.01%)
Sep 09, 2022
4.722
4.785
4.706
4.714
376,884
+0.03(+0.68%)
Sep 08, 2022
4.659
4.712
4.587
4.682
183,379
+0.00(+0.00%)
Sep 07, 2022
4.698
4.730
4.611
4.682
220,030
-0.02(-0.34%)
Sep 06, 2022
4.833
4.841
4.659
4.698
323,355
-0.17(-3.41%)
Sep 02, 2022
4.920
5.042
4.817
4.864
287,101
-0.04(-0.81%)
Sep 01, 2022
5.046
5.100
4.754
4.904
288,953
-0.17(-3.28%)
Aug 31, 2022
5.165
5.189
5.038
5.070
508,950
-0.06(-1.23%)
Aug 30, 2022
5.212
5.222
5.109
5.133
163,992
-0.02(-0.31%)
Aug 29, 2022
5.030
5.252
4.985
5.149
701,111
-0.12(-2.25%)
Aug 26, 2022
5.363
5.402
5.244
5.268
182,169
-0.09(-1.77%)
Aug 25, 2022
5.339
5.449
5.331
5.363
335,596
+0.02(+0.44%)
Aug 24, 2022
5.355
5.443
5.315
5.339
203,989
-0.02(-0.30%)
Aug 23, 2022
5.347
5.410
5.336
5.355
302,652
+0.01(+0.15%)
Aug 22, 2022
5.457
5.489
5.252
5.347
176,138
-0.15(-2.73%)
Aug 19, 2022
5.545
5.576
5.450
5.497
94,079
-0.12(-2.11%)
Aug 18, 2022
5.616
5.695
5.592
5.616
178,340
-0.01(-0.14%)
Aug 17, 2022
5.671
5.687
5.537
5.624
163,321
-0.05(-0.84%)
Aug 16, 2022
5.861
5.917
5.671
5.671
416,081
-0.24(-4.02%)
Aug 15, 2022
5.948
5.952
5.829
5.908
71,962
-0.09(-1.45%)
Aug 12, 2022
5.995
6.074
5.924
5.995
81,208
+0.04(+0.66%)
Aug 11, 2022
5.980
6.130
5.908
5.956
136,278
+0.02(+0.27%)
Aug 10, 2022
5.956
6.007
5.936
5.940
71,935
-0.02(-0.27%)
Aug 09, 2022
6.003
6.003
5.798
5.956
76,518
+0.06(+1.07%)
Aug 08, 2022
5.813
6.003
5.813
5.893
62,353
+0.04(+0.68%)
Aug 05, 2022
5.853
5.900
5.782
5.853
86,376
+0.00(+0.00%)
Aug 04, 2022
6.328
6.328
5.782
5.853
317,291
-0.59(-9.09%)
Aug 03, 2022
6.375
6.462
6.367
6.438
45,946
+0.02(+0.25%)
Aug 02, 2022
6.541
6.541
6.347
6.422
87,954
-0.12(-1.81%)
Aug 01, 2022
6.454
6.636
6.422
6.541
135,747
+0.03(+0.49%)
Jul 29, 2022
6.557
6.636
6.351
6.509
158,631
+0.07(+1.11%)
Jul 28, 2022
6.154
6.470
6.146
6.438
189,652
+0.30(+4.90%)
Jul 27, 2022
6.043
6.169
6.003
6.138
140,469
+0.17(+2.92%)
Jul 26, 2022
5.853
6.011
5.798
5.964
85,082
+0.07(+1.21%)
Jul 25, 2022
5.987
5.987
5.853
5.893
93,745
-0.06(-0.93%)
Jul 22, 2022
6.019
6.051
5.869
5.948
102,034
-0.03(-0.53%)
Jul 21, 2022
5.782
5.995
5.750
5.980
154,366
+0.13(+2.30%)
Jul 20, 2022
5.647
5.853
5.631
5.845
145,310
+0.13(+2.35%)
Jul 19, 2022
5.639
5.813
5.639
5.711
217,755
+0.12(+2.12%)
Jul 18, 2022
5.545
5.592
5.370
5.592
277,664
-0.22(-3.81%)
Jul 15, 2022
5.679
5.864
5.545
5.813
87,803
+0.19(+3.38%)
Jul 14, 2022
5.718
5.758
5.568
5.624
116,568
-0.13(-2.34%)
Jul 13, 2022
5.726
5.813
5.644
5.758
179,578
+0.02(+0.41%)
Jul 12, 2022
5.711
5.869
5.711
5.734
114,209
+0.03(+0.55%)
Jul 11, 2022
5.537
5.718
5.513
5.703
199,175
+0.13(+2.41%)
Jul 08, 2022
5.560
5.639
5.465
5.568
88,595
+0.04(+0.72%)
Jul 07, 2022
5.457
5.560
5.457
5.529
69,380
+0.06(+1.01%)
Jul 06, 2022
5.647
5.726
5.386
5.473
95,345
-0.14(-2.54%)
Jul 05, 2022
5.513
5.647
5.370
5.616
198,018
+0.09(+1.72%)
Jul 01, 2022
5.339
5.576
5.323
5.521
204,792
+0.18(+3.41%)
Jun 30, 2022
5.268
5.392
5.212
5.339
164,358
+0.01(+0.15%)
Jun 29, 2022
5.529
5.647
5.291
5.331
149,085
-0.15(-2.74%)
Jun 28, 2022
5.558
5.612
5.443
5.481
209,861
-0.02(-0.42%)
Jun 27, 2022
5.589
5.788
5.504
5.504
233,435
-0.02(-0.42%)
Jun 24, 2022
5.535
5.681
5.500
5.527
378,653
+0.02(+0.28%)
Jun 23, 2022
5.389
5.558
5.351
5.512
187,056
+0.09(+1.70%)
Jun 22, 2022
5.389
5.535
5.389
5.420
201,503
+0.03(+0.57%)
Jun 21, 2022
5.205
5.573
5.166
5.389
278,061
+0.28(+5.41%)
Jun 17, 2022
4.798
5.151
4.721
5.113
539,047
+0.32(+6.73%)
Jun 16, 2022
5.021
5.021
4.744
4.790
390,340
-0.39(-7.56%)
Jun 15, 2022
5.166
5.266
4.975
5.182
383,143
+0.00(+0.00%)
Jun 14, 2022
5.566
5.673
5.166
5.182
403,871
-0.35(-6.25%)
Jun 13, 2022
6.157
6.164
5.385
5.527
521,595
-0.78(-12.30%)
Jun 10, 2022
6.295
6.326
6.195
6.303
158,941
-0.08(-1.32%)
Jun 09, 2022
6.264
6.441
6.264
6.387
133,644
+0.06(+0.97%)
Jun 08, 2022
6.349
6.349
6.203
6.326
181,167
+0.01(+0.12%)
Jun 07, 2022
6.341
6.410
6.299
6.318
162,332
-0.03(-0.48%)
Jun 06, 2022
6.318
6.437
6.318
6.349
141,102
+0.03(+0.49%)
Jun 03, 2022
6.241
6.372
6.218
6.318
110,836
+0.03(+0.49%)
Jun 02, 2022
6.356
6.381
6.287
6.287
145,520
-0.05(-0.73%)
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.