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
Enersis Americas S.A. American ADR
(NY:
ENIA
)
N/A
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Jun 17, 2022
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
6.700
6.790
6.690
6.790
1,114,375
+0.10(+1.49%)
May 27, 2021
6.900
6.900
6.665
6.690
2,283,876
-0.19(-2.76%)
May 26, 2021
6.830
6.890
6.800
6.880
1,179,879
+0.04(+0.58%)
May 25, 2021
6.900
7.000
6.820
6.840
2,060,936
-0.06(-0.87%)
May 24, 2021
6.890
7.080
6.855
6.900
2,118,903
+0.02(+0.29%)
May 21, 2021
6.950
6.980
6.820
6.880
1,196,967
-0.04(-0.58%)
May 20, 2021
7.000
7.010
6.870
6.920
2,398,022
-0.18(-2.54%)
May 19, 2021
7.000
7.150
6.995
7.100
1,805,953
+0.03(+0.42%)
May 18, 2021
7.050
7.120
7.000
7.070
1,416,448
+0.08(+1.14%)
May 17, 2021
7.270
7.270
6.955
6.990
1,732,293
-0.39(-5.28%)
May 14, 2021
7.340
7.470
7.340
7.380
1,005,271
+0.11(+1.51%)
May 13, 2021
7.230
7.290
7.150
7.270
1,816,733
+0.08(+1.11%)
May 12, 2021
7.280
7.350
7.150
7.190
2,347,180
-0.14(-1.91%)
May 11, 2021
7.460
7.460
7.260
7.330
1,342,540
-0.14(-1.87%)
May 10, 2021
7.580
7.625
7.425
7.470
2,159,852
-0.10(-1.32%)
May 07, 2021
7.540
7.640
7.520
7.570
800,206
+0.04(+0.53%)
May 06, 2021
7.540
7.585
7.450
7.530
1,098,186
+0.05(+0.67%)
May 05, 2021
7.360
7.545
7.260
7.480
2,702,584
+0.20(+2.75%)
May 04, 2021
7.350
7.360
7.180
7.280
1,617,851
+0.01(+0.14%)
May 03, 2021
7.160
7.300
7.160
7.270
1,631,191
+0.09(+1.25%)
Apr 30, 2021
7.240
7.280
7.117
7.180
2,389,100
-0.07(-0.97%)
Apr 29, 2021
7.390
7.410
7.242
7.250
2,662,563
-0.09(-1.23%)
Apr 28, 2021
7.480
7.610
7.330
7.340
3,853,761
-0.14(-1.87%)
Apr 27, 2021
7.650
7.760
7.480
7.480
3,749,021
-0.15(-1.97%)
Apr 26, 2021
7.550
7.680
7.550
7.630
3,242,815
+0.07(+0.93%)
Apr 23, 2021
7.600
7.680
7.490
7.560
3,972,200
-0.03(-0.40%)
Apr 22, 2021
7.830
7.850
7.565
7.590
4,336,959
-0.26(-3.31%)
Apr 21, 2021
8.000
8.000
7.820
7.850
4,553,035
-0.16(-2.00%)
Apr 20, 2021
7.850
8.095
7.690
8.010
7,946,362
+0.19(+2.43%)
Apr 19, 2021
8.150
8.150
7.750
7.820
4,376,861
-0.34(-4.17%)
Apr 16, 2021
8.200
8.380
8.110
8.160
12,882,600
-0.07(-0.85%)
Apr 15, 2021
7.980
8.265
7.970
8.230
3,758,135
+0.23(+2.88%)
Apr 14, 2021
8.360
8.380
7.910
8.000
3,574,035
-0.53(-6.21%)
Apr 13, 2021
8.390
8.600
8.290
8.530
2,483,224
+0.17(+2.03%)
Apr 12, 2021
8.690
8.690
8.347
8.360
1,432,544
-0.32(-3.69%)
Apr 09, 2021
8.740
8.740
8.550
8.680
4,833,200
-0.06(-0.69%)
Apr 08, 2021
8.460
8.880
8.460
8.740
8,313,141
+0.31(+3.68%)
Apr 07, 2021
8.390
8.450
8.380
8.430
3,725,890
+0.03(+0.36%)
Apr 06, 2021
8.400
8.430
8.360
8.400
5,483,785
+0.01(+0.12%)
Apr 05, 2021
8.580
8.610
8.350
8.390
4,799,147
-0.08(-0.94%)
Apr 01, 2021
8.500
8.600
8.370
8.470
2,961,600
-0.01(-0.12%)
Mar 31, 2021
8.360
8.480
8.245
8.480
2,853,039
+0.22(+2.66%)
Mar 30, 2021
8.330
8.330
8.230
8.260
2,821,189
-0.12(-1.43%)
Mar 29, 2021
8.400
8.530
8.300
8.380
2,763,174
-0.14(-1.64%)
Mar 26, 2021
8.310
8.530
8.210
8.520
2,550,800
+0.22(+2.65%)
Mar 25, 2021
8.220
8.450
8.160
8.300
5,346,892
+0.08(+0.97%)
Mar 24, 2021
8.230
8.305
8.180
8.220
2,326,943
+0.03(+0.37%)
Mar 23, 2021
8.260
8.300
8.160
8.190
1,440,450
-0.06(-0.73%)
Mar 22, 2021
8.270
8.400
8.250
8.250
1,227,122
-0.05(-0.60%)
Mar 19, 2021
8.170
8.330
8.100
8.300
1,059,800
+0.14(+1.72%)
Mar 18, 2021
8.140
8.255
8.120
8.160
1,193,495
-0.01(-0.12%)
Mar 17, 2021
8.270
8.270
8.140
8.170
2,422,221
-0.23(-2.74%)
Mar 16, 2021
8.530
8.590
8.320
8.400
3,278,688
-0.17(-1.98%)
Mar 15, 2021
8.400
8.610
8.340
8.570
6,376,935
+0.26(+3.13%)
Mar 12, 2021
8.320
8.380
8.220
8.310
1,832,200
-0.01(-0.12%)
Mar 11, 2021
8.410
8.430
8.240
8.320
1,158,401
+0.01(+0.12%)
Mar 10, 2021
8.330
8.400
8.230
8.310
1,258,632
+0.18(+2.21%)
Mar 09, 2021
8.010
8.160
8.010
8.130
1,399,109
+0.22(+2.78%)
Mar 08, 2021
7.750
7.950
7.660
7.910
1,064,629
+0.16(+2.06%)
Mar 05, 2021
7.870
7.880
7.640
7.750
2,027,900
-0.08(-1.02%)
Mar 04, 2021
7.880
7.980
7.730
7.830
1,045,867
-0.03(-0.38%)
Mar 03, 2021
7.650
7.880
7.650
7.860
1,385,742
+0.17(+2.21%)
Mar 02, 2021
7.610
7.723
7.560
7.690
1,087,116
+0.14(+1.85%)
Mar 01, 2021
7.660
7.700
7.540
7.550
1,266,064
-0.01(-0.13%)
Feb 26, 2021
7.700
7.725
7.540
7.560
1,393,800
-0.14(-1.82%)
Feb 25, 2021
7.710
7.820
7.650
7.700
1,191,977
-0.05(-0.65%)
Feb 24, 2021
7.590
7.880
7.530
7.750
1,123,931
+0.20(+2.65%)
Feb 23, 2021
7.520
7.570
7.410
7.550
1,085,007
+0.01(+0.13%)
Feb 22, 2021
7.740
7.740
7.540
7.540
1,119,462
-0.25(-3.21%)
Feb 19, 2021
7.800
7.880
7.780
7.790
812,800
-0.01(-0.13%)
Feb 18, 2021
7.860
7.860
7.740
7.800
791,702
-0.09(-1.14%)
Feb 17, 2021
7.870
7.900
7.760
7.890
581,526
+0.03(+0.38%)
Feb 16, 2021
7.900
7.980
7.825
7.860
1,176,158
+0.01(+0.13%)
Feb 12, 2021
7.940
7.970
7.840
7.850
835,400
-0.06(-0.76%)
Feb 11, 2021
7.890
7.930
7.765
7.910
1,038,955
+0.04(+0.51%)
Feb 10, 2021
7.890
7.930
7.760
7.870
1,180,967
+0.05(+0.64%)
Feb 09, 2021
7.770
7.860
7.710
7.820
862,861
+0.09(+1.16%)
Feb 08, 2021
7.580
7.835
7.550
7.730
2,035,249
+0.12(+1.58%)
Feb 05, 2021
7.650
7.665
7.570
7.610
638,800
-0.01(-0.13%)
Feb 04, 2021
7.690
7.700
7.540
7.620
835,549
-0.07(-0.91%)
Feb 03, 2021
7.740
7.800
7.645
7.690
985,510
+0.02(+0.26%)
Feb 02, 2021
7.680
7.750
7.585
7.670
649,551
+0.02(+0.26%)
Feb 01, 2021
7.560
7.700
7.510
7.650
945,832
+0.16(+2.14%)
Jan 29, 2021
7.570
7.643
7.460
7.490
1,310,200
-0.09(-1.19%)
Jan 28, 2021
7.620
7.620
7.510
7.580
836,643
+0.02(+0.26%)
Jan 27, 2021
7.600
7.700
7.520
7.560
1,036,478
-0.08(-1.05%)
Jan 26, 2021
7.740
7.770
7.550
7.640
1,054,932
-0.05(-0.65%)
Jan 25, 2021
7.720
7.730
7.615
7.690
1,292,195
-0.09(-1.16%)
Jan 22, 2021
7.850
7.850
7.665
7.780
1,564,400
-0.10(-1.27%)
Jan 21, 2021
7.980
8.050
7.860
7.880
888,008
-0.05(-0.63%)
Jan 20, 2021
7.930
8.000
7.900
7.930
866,992
+0.07(+0.89%)
Jan 19, 2021
8.030
8.030
7.860
7.860
736,296
-0.11(-1.38%)
Jan 15, 2021
7.940
8.013
7.915
7.970
570,500
-0.13(-1.60%)
Jan 14, 2021
8.020
8.105
7.939
8.100
792,322
+0.10(+1.25%)
Jan 13, 2021
8.040
8.042
7.920
8.000
558,067
-0.11(-1.36%)
Jan 12, 2021
8.220
8.220
8.080
8.110
735,571
-0.11(-1.34%)
Jan 11, 2021
8.300
8.330
8.135
8.220
922,621
-0.19(-2.26%)
Jan 08, 2021
8.340
8.410
8.300
8.410
1,384,900
+0.21(+2.56%)
Jan 07, 2021
8.250
8.270
8.170
8.200
1,141,131
-0.07(-0.85%)
Jan 06, 2021
8.390
8.470
8.220
8.270
901,991
-0.06(-0.72%)
Jan 05, 2021
8.240
8.390
8.185
8.330
596,489
+0.09(+1.09%)
Jan 04, 2021
8.330
8.390
8.220
8.240
577,763
+0.02(+0.24%)
Dec 31, 2020
8.220
8.220
8.220
403,732
-0.02(-0.24%)
Dec 30, 2020
8.290
8.305
8.210
8.240
403,732
+0.01(+0.12%)
Dec 29, 2020
8.160
8.290
8.160
8.230
586,511
+0.06(+0.73%)
Dec 28, 2020
8.290
8.300
8.145
8.170
469,268
-0.09(-1.09%)
Dec 24, 2020
8.250
8.270
8.160
8.260
364,400
+0.05(+0.61%)
Dec 23, 2020
8.190
8.240
8.150
8.210
548,252
+0.09(+1.11%)
Dec 22, 2020
8.060
8.210
8.050
8.120
885,362
+0.07(+0.87%)
Dec 21, 2020
8.130
8.180
8.040
8.050
1,087,696
-0.25(-3.01%)
Dec 18, 2020
8.440
8.490
8.270
8.300
2,048,600
+0.27(+3.36%)
Dec 17, 2020
7.850
8.090
7.840
8.030
780,542
+0.22(+2.82%)
Dec 16, 2020
7.820
7.910
7.720
7.810
1,178,705
+0.04(+0.51%)
Dec 15, 2020
7.770
7.790
7.710
7.770
1,570,504
+0.02(+0.26%)
Dec 14, 2020
7.880
8.000
7.745
7.750
1,364,426
-0.06(-0.77%)
Dec 11, 2020
7.810
7.870
7.758
7.810
1,030,100
-0.11(-1.39%)
Dec 10, 2020
7.800
7.990
7.800
7.920
1,041,061
+0.10(+1.28%)
Dec 09, 2020
7.840
7.960
7.810
7.820
1,665,089
+0.09(+1.16%)
Dec 08, 2020
7.760
7.830
7.700
7.730
392,428
-0.03(-0.39%)
Dec 07, 2020
7.880
7.900
7.740
7.760
567,073
-0.10(-1.27%)
Dec 04, 2020
7.810
7.910
7.800
7.860
1,157,500
+0.13(+1.68%)
Dec 03, 2020
7.570
7.750
7.550
7.730
1,193,765
+0.22(+2.93%)
Dec 02, 2020
7.600
7.620
7.490
7.510
1,299,841
-0.04(-0.53%)
Dec 01, 2020
7.420
7.585
7.420
7.550
1,788,297
+0.29(+3.99%)
Nov 30, 2020
7.590
7.650
7.250
7.260
1,887,766
-0.41(-5.35%)
Nov 27, 2020
7.710
7.722
7.600
7.670
391,800
-0.11(-1.41%)
Nov 25, 2020
7.850
7.900
7.740
7.780
555,500
-0.10(-1.27%)
Nov 24, 2020
7.610
7.895
7.580
7.880
956,604
+0.35(+4.65%)
Nov 23, 2020
7.510
7.620
7.450
7.530
637,434
+0.04(+0.53%)
Nov 20, 2020
7.510
7.550
7.425
7.490
372,000
-0.05(-0.66%)
Nov 19, 2020
7.600
7.640
7.515
7.540
370,984
-0.07(-0.92%)
Nov 18, 2020
7.610
7.750
7.500
7.610
884,404
+0.05(+0.66%)
Nov 17, 2020
7.370
7.610
7.310
7.560
1,516,637
+0.06(+0.80%)
Nov 16, 2020
7.540
7.665
7.415
7.500
1,561,822
+0.03(+0.40%)
Nov 13, 2020
7.260
7.485
7.250
7.470
689,700
+0.12(+1.63%)
Nov 12, 2020
7.570
7.585
7.277
7.350
1,119,270
-0.26(-3.42%)
Nov 11, 2020
7.600
7.660
7.470
7.610
1,836,196
+0.04(+0.53%)
Nov 10, 2020
7.250
7.605
7.150
7.570
1,730,437
+0.36(+4.99%)
Nov 09, 2020
7.460
7.470
7.110
7.210
1,800,730
+0.00(+0.00%)
Nov 06, 2020
7.170
7.290
7.075
7.210
1,352,900
+0.13(+1.84%)
Nov 05, 2020
6.700
7.110
6.700
7.080
1,146,997
+0.45(+6.79%)
Nov 04, 2020
6.600
6.810
6.590
6.630
1,063,540
+0.04(+0.61%)
Nov 03, 2020
6.660
6.700
6.560
6.590
573,866
-0.09(-1.35%)
Nov 02, 2020
6.600
6.690
6.530
6.680
564,132
+0.18(+2.77%)
Oct 30, 2020
6.570
6.640
6.480
6.500
852,300
-0.03(-0.46%)
Oct 29, 2020
6.550
6.560
6.425
6.530
744,382
-0.03(-0.46%)
Oct 28, 2020
6.600
6.610
6.490
6.560
1,290,094
-0.18(-2.67%)
Oct 27, 2020
6.820
6.840
6.705
6.740
539,178
-0.05(-0.74%)
Oct 26, 2020
6.890
6.941
6.730
6.790
689,970
-0.21(-3.00%)
Oct 23, 2020
7.070
7.110
6.920
7.000
790,900
-0.05(-0.71%)
Oct 22, 2020
7.040
7.150
6.990
7.050
1,584,805
+0.04(+0.57%)
Oct 21, 2020
6.900
7.100
6.880
7.010
1,157,365
+0.13(+1.89%)
Oct 20, 2020
6.830
6.920
6.790
6.880
1,320,789
+0.15(+2.23%)
Oct 19, 2020
6.680
6.830
6.650
6.730
1,739,560
+0.12(+1.82%)
Oct 16, 2020
6.410
6.655
6.370
6.610
1,104,700
+0.19(+2.96%)
Oct 15, 2020
6.460
6.485
6.400
6.420
982,070
-0.06(-0.93%)
Oct 14, 2020
6.370
6.540
6.350
6.480
1,258,223
+0.12(+1.89%)
Oct 13, 2020
6.400
6.460
6.270
6.360
786,031
-0.04(-0.63%)
Oct 12, 2020
6.400
6.440
6.320
6.400
1,027,997
-0.01(-0.16%)
Oct 09, 2020
6.390
6.475
6.335
6.410
1,338,700
+0.03(+0.47%)
Oct 08, 2020
6.310
6.390
6.270
6.380
961,861
+0.08(+1.27%)
Oct 07, 2020
6.350
6.410
6.260
6.300
818,226
-0.01(-0.16%)
Oct 06, 2020
6.460
6.480
6.255
6.310
1,287,750
-0.14(-2.17%)
Oct 05, 2020
6.480
6.480
6.310
6.450
1,313,304
-0.01(-0.15%)
Oct 02, 2020
6.350
6.480
6.330
6.460
881,100
+0.06(+0.94%)
Oct 01, 2020
6.470
6.605
6.380
6.400
1,457,267
-0.06(-0.93%)
Sep 30, 2020
6.280
6.470
6.220
6.460
2,397,186
+0.24(+3.86%)
Sep 29, 2020
6.420
6.450
6.220
6.220
1,189,951
-0.22(-3.42%)
Sep 28, 2020
6.570
6.620
6.410
6.440
1,412,007
-0.06(-0.92%)
Sep 25, 2020
6.510
6.525
6.440
6.500
704,900
-0.05(-0.76%)
Sep 24, 2020
6.450
6.610
6.360
6.550
1,321,101
+0.10(+1.55%)
Sep 23, 2020
6.620
6.790
6.410
6.450
2,294,415
-0.11(-1.68%)
Sep 22, 2020
7.020
7.020
6.560
6.560
2,609,167
-0.46(-6.55%)
Sep 21, 2020
7.170
7.180
7.010
7.020
2,747,670
-0.24(-3.31%)
Sep 18, 2020
7.430
7.440
7.240
7.260
2,859,600
-0.15(-2.02%)
Sep 17, 2020
7.350
7.490
7.280
7.410
3,755,388
+0.03(+0.41%)
Sep 16, 2020
7.380
7.440
7.340
7.380
2,261,597
+0.01(+0.14%)
Sep 15, 2020
7.440
7.500
7.350
7.370
1,790,560
-0.03(-0.41%)
Sep 14, 2020
7.250
7.410
7.230
7.400
1,209,004
+0.19(+2.64%)
Sep 11, 2020
7.010
7.250
6.928
7.210
2,734,600
+0.26(+3.74%)
Sep 10, 2020
7.230
7.270
6.945
6.950
1,064,026
-0.26(-3.61%)
Sep 09, 2020
7.250
7.310
7.180
7.210
1,158,947
+0.01(+0.14%)
Sep 08, 2020
7.200
7.245
7.125
7.200
564,518
-0.06(-0.83%)
Sep 04, 2020
7.280
7.330
7.120
7.260
983,400
+0.00(+0.00%)
Sep 03, 2020
7.350
7.390
7.205
7.260
1,026,770
-0.07(-0.95%)
Sep 02, 2020
7.200
7.350
7.148
7.330
1,291,284
+0.13(+1.81%)
Sep 01, 2020
7.160
7.220
7.090
7.200
912,713
+0.09(+1.27%)
Aug 31, 2020
7.340
7.360
7.110
7.110
786,998
-0.27(-3.66%)
Aug 28, 2020
7.400
7.415
7.330
7.380
1,045,800
-0.01(-0.14%)
Aug 27, 2020
7.340
7.410
7.335
7.390
1,060,091
+0.03(+0.41%)
Aug 26, 2020
7.300
7.375
7.225
7.360
1,273,380
+0.08(+1.10%)
Aug 25, 2020
7.280
7.320
7.180
7.280
6,872,994
+0.05(+0.69%)
Aug 24, 2020
7.220
7.280
7.220
7.230
2,393,971
+0.03(+0.42%)
Aug 21, 2020
7.080
7.275
7.070
7.200
4,370,700
+0.12(+1.69%)
Aug 20, 2020
7.240
7.240
7.050
7.080
3,877,302
-0.19(-2.61%)
Aug 19, 2020
6.940
7.305
6.940
7.270
2,033,761
+0.34(+4.91%)
Aug 18, 2020
6.860
6.990
6.860
6.930
1,981,495
+0.05(+0.73%)
Aug 17, 2020
7.080
7.080
6.840
6.880
863,748
-0.17(-2.41%)
Aug 14, 2020
7.160
7.182
7.015
7.050
771,500
-0.11(-1.54%)
Aug 13, 2020
7.180
7.340
7.100
7.160
3,315,272
+0.00(+0.00%)
Aug 12, 2020
7.140
7.200
7.080
7.160
1,956,635
+0.08(+1.13%)
Aug 11, 2020
6.990
7.170
6.990
7.080
833,525
+0.09(+1.29%)
Aug 10, 2020
7.230
7.270
6.960
6.990
1,317,800
-0.21(-2.92%)
Aug 07, 2020
7.200
7.235
7.150
7.200
1,595,300
-0.04(-0.55%)
Aug 06, 2020
7.200
7.280
7.120
7.240
893,995
+0.01(+0.14%)
Aug 05, 2020
7.470
7.470
7.190
7.230
1,730,901
-0.19(-2.56%)
Aug 04, 2020
7.510
7.520
7.315
7.420
1,664,034
-0.10(-1.33%)
Aug 03, 2020
7.510
7.652
7.505
7.520
1,606,579
-0.05(-0.66%)
Jul 31, 2020
7.600
7.630
7.509
7.570
1,559,800
-0.05(-0.66%)
Jul 30, 2020
7.470
7.630
7.440
7.620
840,172
+0.06(+0.79%)
Jul 29, 2020
7.560
7.675
7.490
7.560
788,766
+0.00(+0.00%)
Jul 28, 2020
7.760
7.760
7.545
7.560
925,213
-0.14(-1.82%)
Jul 27, 2020
7.700
7.755
7.600
7.700
753,556
+0.02(+0.26%)
Jul 24, 2020
7.700
7.715
7.520
7.680
1,073,000
-0.04(-0.52%)
Jul 23, 2020
7.550
7.750
7.520
7.720
1,213,687
+0.10(+1.31%)
Jul 22, 2020
7.410
7.640
7.360
7.620
966,552
+0.19(+2.56%)
Jul 21, 2020
7.450
7.530
7.430
7.430
993,430
+0.04(+0.54%)
Jul 20, 2020
7.540
7.565
7.345
7.390
1,306,646
-0.11(-1.47%)
Jul 17, 2020
7.550
7.610
7.420
7.500
602,300
-0.03(-0.40%)
Jul 16, 2020
7.590
7.630
7.530
7.530
826,521
-0.07(-0.92%)
Jul 15, 2020
7.890
7.890
7.560
7.600
1,638,631
-0.24(-3.06%)
Jul 14, 2020
7.740
7.840
7.680
7.840
1,120,857
+0.09(+1.16%)
Jul 13, 2020
7.750
7.950
7.715
7.750
1,071,831
+0.03(+0.39%)
Jul 10, 2020
7.790
7.850
7.700
7.720
1,095,000
-0.06(-0.77%)
Jul 09, 2020
8.120
8.120
7.670
7.780
1,338,728
-0.26(-3.23%)
Jul 08, 2020
8.260
8.285
7.965
8.040
1,762,045
-0.19(-2.31%)
Jul 07, 2020
8.130
8.265
8.060
8.230
1,703,423
+0.03(+0.37%)
Jul 06, 2020
8.100
8.325
8.100
8.200
1,504,403
+0.20(+2.50%)
Jul 02, 2020
7.820
8.040
7.787
8.000
1,835,300
+0.26(+3.36%)
Jul 01, 2020
7.530
7.750
7.480
7.740
1,493,015
+0.23(+3.06%)
Jun 30, 2020
7.550
7.570
7.418
7.510
1,444,922
-0.05(-0.66%)
Jun 29, 2020
7.570
7.570
7.390
7.560
767,468
+0.02(+0.27%)
Jun 26, 2020
7.730
7.790
7.540
7.540
1,242,400
-0.22(-2.84%)
Jun 25, 2020
7.700
7.780
7.630
7.760
1,421,115
+0.01(+0.13%)
Jun 24, 2020
7.770
7.822
7.680
7.750
906,650
-0.01(-0.13%)
Jun 23, 2020
7.750
7.765
7.640
7.760
1,522,054
+0.12(+1.57%)
Jun 22, 2020
7.640
7.870
7.630
7.640
3,484,872
+0.07(+0.92%)
Jun 19, 2020
7.600
7.730
7.475
7.570
6,318,100
+0.07(+0.93%)
Jun 18, 2020
7.690
7.770
7.500
7.500
1,312,073
-0.26(-3.35%)
Jun 17, 2020
7.860
7.930
7.740
7.760
936,270
-0.09(-1.15%)
Jun 16, 2020
8.200
8.260
7.820
7.850
1,961,263
-0.14(-1.75%)
Jun 15, 2020
8.190
8.190
7.850
7.990
2,796,780
-0.31(-3.73%)
Jun 12, 2020
8.360
8.540
8.210
8.300
2,785,300
+0.09(+1.10%)
Jun 11, 2020
8.530
8.530
8.195
8.210
1,695,519
-0.51(-5.85%)
Jun 10, 2020
8.850
8.940
8.690
8.720
1,497,898
-0.09(-1.02%)
Jun 09, 2020
8.650
8.860
8.515
8.810
2,085,087
+0.03(+0.34%)
Jun 08, 2020
8.600
8.800
8.480
8.780
1,466,060
+0.26(+3.05%)
Jun 05, 2020
8.410
8.590
8.340
8.520
1,445,500
+0.30(+3.65%)
Jun 04, 2020
7.810
8.310
7.810
8.220
1,826,961
+0.33(+4.18%)
Jun 03, 2020
7.800
7.960
7.787
7.890
2,639,826
+0.16(+2.07%)
Jun 02, 2020
7.580
7.800
7.580
7.730
1,940,098
+0.19(+2.52%)
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.