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
Suncoke Energy Inc
(NY:
SXC
)
9.505
+0.025 (+0.26%)
Streaming Delayed Price
Updated: 10:31 AM EDT, Jun 18, 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 31, 2023
6.623
6.643
6.497
6.575
1,099,039
-0.11(-1.59%)
May 30, 2023
6.914
6.938
6.623
6.681
546,796
-0.28(-4.03%)
May 26, 2023
7.011
7.088
6.923
6.962
568,515
-0.06(-0.83%)
May 25, 2023
7.011
7.069
6.952
7.020
582,772
-0.07(-0.96%)
May 24, 2023
7.243
7.272
7.059
7.088
545,327
-0.19(-2.66%)
May 23, 2023
7.282
7.398
7.204
7.282
425,200
-0.07(-0.92%)
May 22, 2023
7.359
7.437
7.282
7.349
476,346
+0.04(+0.53%)
May 19, 2023
7.398
7.427
7.253
7.311
827,246
+0.02(+0.27%)
May 18, 2023
7.214
7.296
7.165
7.291
614,803
+0.04(+0.53%)
May 17, 2023
7.146
7.301
7.078
7.253
637,666
+0.22(+3.17%)
May 16, 2023
7.202
7.269
7.030
7.030
693,388
-0.26(-3.55%)
May 15, 2023
7.308
7.356
7.241
7.288
604,622
+0.02(+0.26%)
May 12, 2023
7.308
7.375
7.183
7.269
586,505
+0.01(+0.13%)
May 11, 2023
7.288
7.356
7.197
7.260
657,357
-0.15(-2.07%)
May 10, 2023
7.633
7.643
7.250
7.413
1,010,305
-0.15(-2.03%)
May 09, 2023
7.423
7.691
7.423
7.566
537,172
+0.11(+1.41%)
May 08, 2023
7.528
7.729
7.384
7.461
706,120
+0.08(+1.04%)
May 05, 2023
7.231
7.447
7.231
7.384
496,208
+0.27(+3.77%)
May 04, 2023
7.059
7.308
7.056
7.116
654,924
-0.05(-0.67%)
May 03, 2023
7.221
7.351
7.164
7.164
656,175
-0.10(-1.32%)
May 02, 2023
7.346
7.389
7.126
7.260
611,154
-0.13(-1.81%)
May 01, 2023
7.480
7.557
7.365
7.394
492,966
-0.06(-0.77%)
Apr 28, 2023
7.451
7.518
7.365
7.451
1,573,972
-0.03(-0.38%)
Apr 27, 2023
7.509
7.528
7.351
7.480
659,978
-0.06(-0.76%)
Apr 26, 2023
7.624
7.672
7.470
7.537
428,709
-0.11(-1.38%)
Apr 25, 2023
7.739
7.758
7.643
7.643
464,886
-0.23(-2.92%)
Apr 24, 2023
7.873
7.983
7.844
7.873
576,259
-0.01(-0.12%)
Apr 21, 2023
8.141
8.141
7.787
7.882
463,026
-0.29(-3.52%)
Apr 20, 2023
8.198
8.241
8.098
8.170
429,878
-0.09(-1.04%)
Apr 19, 2023
8.189
8.275
8.093
8.256
372,192
-0.03(-0.35%)
Apr 18, 2023
8.237
8.304
8.152
8.285
467,247
+0.05(+0.58%)
Apr 17, 2023
8.313
8.323
8.170
8.237
395,354
+0.00(+0.00%)
Apr 14, 2023
8.361
8.419
8.141
8.237
429,591
-0.14(-1.71%)
Apr 13, 2023
8.304
8.423
8.285
8.380
546,229
+0.10(+1.16%)
Apr 12, 2023
8.447
8.447
8.261
8.285
519,432
-0.09(-1.03%)
Apr 11, 2023
8.390
8.452
8.347
8.371
436,185
+0.08(+0.92%)
Apr 10, 2023
8.275
8.447
8.256
8.294
439,365
+0.03(+0.35%)
Apr 06, 2023
8.361
8.361
8.246
8.265
382,530
-0.05(-0.58%)
Apr 05, 2023
8.332
8.390
8.170
8.313
502,965
-0.09(-1.03%)
Apr 04, 2023
8.687
8.768
8.256
8.399
533,249
-0.31(-3.52%)
Apr 03, 2023
8.668
8.773
8.524
8.706
1,091,149
+0.11(+1.22%)
Mar 31, 2023
8.553
8.773
8.524
8.601
837,540
+0.11(+1.35%)
Mar 30, 2023
8.591
8.605
8.447
8.486
392,841
-0.03(-0.34%)
Mar 29, 2023
8.514
8.586
8.447
8.514
648,905
+0.10(+1.14%)
Mar 28, 2023
8.304
8.495
8.227
8.419
678,205
+0.11(+1.38%)
Mar 27, 2023
8.285
8.347
8.179
8.304
449,961
+0.11(+1.29%)
Mar 24, 2023
8.016
8.265
7.988
8.198
516,807
+0.07(+0.82%)
Mar 23, 2023
8.227
8.345
8.045
8.131
696,425
+0.01(+0.12%)
Mar 22, 2023
8.304
8.361
8.112
8.122
941,264
-0.15(-1.85%)
Mar 21, 2023
8.457
8.495
8.241
8.275
969,413
+0.00(+0.00%)
Mar 20, 2023
8.237
8.476
8.208
8.275
1,025,328
+0.14(+1.77%)
Mar 17, 2023
8.237
8.323
8.122
8.131
3,834,195
-0.17(-2.08%)
Mar 16, 2023
7.997
8.457
7.940
8.304
1,293,805
+0.15(+1.88%)
Mar 15, 2023
8.390
8.399
8.064
8.150
1,538,782
-0.48(-5.55%)
Mar 14, 2023
8.735
8.850
8.467
8.629
954,641
+0.11(+1.24%)
Mar 13, 2023
8.620
8.823
8.495
8.524
1,173,191
-0.28(-3.16%)
Mar 10, 2023
9.147
9.288
8.749
8.802
1,076,587
-0.40(-4.37%)
Mar 09, 2023
9.329
9.381
9.118
9.204
923,389
-0.06(-0.62%)
Mar 08, 2023
9.194
9.300
9.142
9.261
558,694
+0.09(+0.94%)
Mar 07, 2023
9.376
9.405
9.108
9.175
977,294
-0.24(-2.54%)
Mar 06, 2023
9.836
9.846
9.309
9.415
1,131,380
-0.46(-4.66%)
Mar 03, 2023
9.664
9.985
9.645
9.874
987,968
+0.21(+2.18%)
Mar 02, 2023
9.376
9.750
9.348
9.664
910,996
+0.15(+1.61%)
Mar 01, 2023
9.166
9.539
9.127
9.510
1,399,709
+0.40(+4.42%)
Feb 28, 2023
8.965
9.190
8.917
9.108
912,115
+0.12(+1.39%)
Feb 27, 2023
8.735
9.046
8.735
8.984
658,497
+0.26(+2.96%)
Feb 24, 2023
8.687
8.759
8.510
8.725
586,684
-0.12(-1.41%)
Feb 23, 2023
8.974
9.079
8.711
8.850
644,855
-0.09(-0.96%)
Feb 22, 2023
8.898
9.089
8.869
8.936
852,955
+0.03(+0.32%)
Feb 21, 2023
9.338
9.362
8.854
8.907
965,737
-0.46(-4.91%)
Feb 17, 2023
9.338
9.424
9.242
9.367
612,716
+0.05(+0.51%)
Feb 16, 2023
9.175
9.367
9.166
9.319
749,656
+0.05(+0.52%)
Feb 15, 2023
9.003
9.271
8.898
9.271
1,317,319
+0.16(+1.79%)
Feb 14, 2023
9.080
9.194
8.994
9.108
1,002,448
+0.05(+0.52%)
Feb 13, 2023
8.994
9.103
8.928
9.061
593,944
+0.07(+0.74%)
Feb 10, 2023
8.814
9.013
8.757
8.994
817,307
+0.21(+2.38%)
Feb 09, 2023
8.890
8.966
8.747
8.785
1,071,167
+0.01(+0.11%)
Feb 08, 2023
9.061
9.061
8.633
8.776
995,631
-0.28(-3.04%)
Feb 07, 2023
9.080
9.107
8.937
9.051
1,499,383
-0.03(-0.31%)
Feb 06, 2023
8.899
9.165
8.856
9.080
3,614,659
+0.31(+3.58%)
Feb 03, 2023
8.690
8.880
8.690
8.766
972,248
+0.16(+1.88%)
Feb 02, 2023
8.586
8.643
8.329
8.605
924,553
+0.03(+0.33%)
Feb 01, 2023
8.614
8.667
8.201
8.576
1,109,676
-0.08(-0.88%)
Jan 31, 2023
8.453
8.662
8.377
8.652
971,432
+0.22(+2.59%)
Jan 30, 2023
8.548
8.638
8.424
8.434
731,847
-0.19(-2.20%)
Jan 27, 2023
8.728
8.785
8.576
8.624
537,486
-0.13(-1.52%)
Jan 26, 2023
8.804
8.842
8.614
8.757
530,791
-0.02(-0.22%)
Jan 25, 2023
8.738
8.819
8.635
8.776
367,381
+0.00(+0.00%)
Jan 24, 2023
8.700
8.800
8.624
8.776
376,190
-0.01(-0.11%)
Jan 23, 2023
8.766
8.871
8.714
8.785
660,260
-0.02(-0.22%)
Jan 20, 2023
8.633
8.828
8.548
8.804
576,468
+0.21(+2.43%)
Jan 19, 2023
8.538
8.648
8.434
8.595
536,690
+0.02(+0.22%)
Jan 18, 2023
8.766
8.833
8.576
8.576
853,637
-0.13(-1.53%)
Jan 17, 2023
8.605
8.738
8.605
8.709
729,422
+0.07(+0.77%)
Jan 13, 2023
8.510
8.652
8.458
8.643
500,247
+0.10(+1.22%)
Jan 12, 2023
8.339
8.548
8.301
8.538
722,072
+0.28(+3.33%)
Jan 11, 2023
8.358
8.386
8.206
8.263
617,629
-0.06(-0.68%)
Jan 10, 2023
8.310
8.348
8.225
8.320
572,395
+0.08(+0.92%)
Jan 09, 2023
8.538
8.595
8.244
8.244
612,256
-0.17(-2.03%)
Jan 06, 2023
8.253
8.462
8.220
8.415
780,070
+0.28(+3.38%)
Jan 05, 2023
8.073
8.173
8.073
8.139
713,928
-0.03(-0.35%)
Jan 04, 2023
7.836
8.220
7.674
8.168
719,133
+0.14(+1.78%)
Jan 03, 2023
8.234
8.282
7.978
8.025
1,080,922
-0.17(-2.09%)
Dec 30, 2022
8.168
8.225
8.112
8.196
1,192,537
-0.03(-0.35%)
Dec 29, 2022
8.120
8.225
8.111
8.225
649,415
+0.16(+2.00%)
Dec 28, 2022
8.282
8.325
8.025
8.063
542,525
-0.22(-2.64%)
Dec 27, 2022
8.301
8.358
8.206
8.282
512,990
+0.06(+0.69%)
Dec 23, 2022
8.187
8.277
8.101
8.225
629,167
+0.12(+1.52%)
Dec 22, 2022
8.168
8.196
7.902
8.101
499,363
-0.06(-0.70%)
Dec 21, 2022
8.168
8.234
8.111
8.158
1,276,763
+0.10(+1.30%)
Dec 20, 2022
7.921
8.116
7.897
8.054
786,513
+0.20(+2.54%)
Dec 19, 2022
7.968
8.097
7.760
7.855
1,083,469
-0.06(-0.72%)
Dec 16, 2022
7.608
7.997
7.608
7.912
7,041,854
+0.22(+2.84%)
Dec 15, 2022
7.912
7.912
7.679
7.693
977,465
-0.30(-3.80%)
Dec 14, 2022
8.006
8.063
7.883
7.997
972,238
-0.02(-0.24%)
Dec 13, 2022
8.120
8.126
7.978
8.016
1,167,311
+0.10(+1.32%)
Dec 12, 2022
7.731
7.912
7.627
7.912
847,692
+0.15(+1.96%)
Dec 09, 2022
8.111
8.130
7.750
7.760
882,422
-0.38(-4.67%)
Dec 08, 2022
8.263
8.310
8.097
8.139
679,981
+0.00(+0.00%)
Dec 07, 2022
8.073
8.272
8.016
8.139
883,718
+0.05(+0.59%)
Dec 06, 2022
8.035
8.196
7.997
8.092
1,437,082
+0.08(+0.95%)
Dec 05, 2022
8.244
8.244
7.987
8.016
880,668
-0.17(-2.09%)
Dec 02, 2022
7.987
8.196
7.987
8.187
1,192,362
+0.09(+1.17%)
Dec 01, 2022
8.073
8.177
8.027
8.092
1,257,923
+0.06(+0.71%)
Nov 30, 2022
7.978
8.035
7.826
8.035
1,275,639
+0.11(+1.44%)
Nov 29, 2022
7.836
8.011
7.831
7.921
1,090,863
+0.17(+2.21%)
Nov 28, 2022
7.674
7.855
7.598
7.750
943,718
-0.09(-1.09%)
Nov 25, 2022
7.940
7.987
7.836
7.836
408,430
-0.04(-0.48%)
Nov 23, 2022
7.817
7.888
7.750
7.874
408,425
+0.04(+0.48%)
Nov 22, 2022
7.836
7.931
7.802
7.836
509,568
+0.09(+1.10%)
Nov 21, 2022
7.551
7.798
7.446
7.750
829,582
+0.11(+1.49%)
Nov 18, 2022
7.817
7.817
7.560
7.636
1,055,728
-0.14(-1.83%)
Nov 17, 2022
7.655
7.798
7.617
7.779
542,884
+0.02(+0.24%)
Nov 16, 2022
7.844
7.937
7.750
7.760
579,758
-0.21(-2.60%)
Nov 15, 2022
7.807
7.966
7.731
7.966
722,770
+0.18(+2.29%)
Nov 14, 2022
7.760
7.934
7.760
7.788
666,858
-0.05(-0.60%)
Nov 11, 2022
8.098
8.220
7.816
7.835
808,937
-0.08(-1.07%)
Nov 10, 2022
7.854
7.981
7.736
7.919
697,512
+0.35(+4.60%)
Nov 09, 2022
8.089
8.093
7.562
7.571
949,471
-0.60(-7.36%)
Nov 08, 2022
7.966
8.202
7.910
8.173
797,594
+0.23(+2.84%)
Nov 07, 2022
7.901
8.004
7.807
7.948
1,223,070
+0.08(+1.08%)
Nov 04, 2022
7.487
7.872
7.435
7.863
1,188,511
+0.61(+8.43%)
Nov 03, 2022
6.951
7.261
6.951
7.252
813,034
+0.24(+3.49%)
Nov 02, 2022
7.054
7.214
6.937
7.007
1,145,678
-0.09(-1.32%)
Nov 01, 2022
6.969
7.129
6.904
7.101
1,294,736
+0.27(+3.99%)
Oct 31, 2022
7.412
7.440
6.640
6.828
2,030,223
+0.40(+6.30%)
Oct 28, 2022
6.349
6.424
6.198
6.424
1,035,651
+0.10(+1.64%)
Oct 27, 2022
6.396
6.396
6.208
6.321
564,110
-0.03(-0.44%)
Oct 26, 2022
6.396
6.518
6.311
6.349
554,848
+0.01(+0.15%)
Oct 25, 2022
6.198
6.396
6.109
6.339
541,394
+0.05(+0.75%)
Oct 24, 2022
6.377
6.396
6.245
6.292
609,277
-0.08(-1.18%)
Oct 21, 2022
6.161
6.433
6.118
6.368
811,858
+0.27(+4.48%)
Oct 20, 2022
6.057
6.179
5.982
6.095
708,593
+0.00(+0.00%)
Oct 19, 2022
6.132
6.208
6.010
6.095
504,518
-0.08(-1.37%)
Oct 18, 2022
6.142
6.250
6.085
6.179
1,072,291
+0.12(+2.02%)
Oct 17, 2022
6.076
6.142
5.991
6.057
616,229
+0.13(+2.22%)
Oct 14, 2022
6.114
6.114
5.907
5.925
432,899
-0.20(-3.23%)
Oct 13, 2022
5.841
6.123
5.822
6.123
660,270
+0.15(+2.52%)
Oct 12, 2022
5.841
6.010
5.766
5.973
793,282
+0.10(+1.76%)
Oct 11, 2022
5.925
5.977
5.794
5.869
767,705
-0.08(-1.27%)
Oct 10, 2022
5.878
6.024
5.813
5.944
739,997
+0.11(+1.94%)
Oct 07, 2022
5.878
5.897
5.813
5.831
479,727
-0.08(-1.27%)
Oct 06, 2022
5.841
5.973
5.822
5.907
600,700
-0.01(-0.16%)
Oct 05, 2022
5.850
5.944
5.822
5.916
556,836
-0.04(-0.63%)
Oct 04, 2022
5.897
5.973
5.860
5.954
628,682
+0.17(+2.93%)
Oct 03, 2022
5.606
5.813
5.606
5.784
516,985
+0.32(+5.85%)
Sep 30, 2022
5.493
5.577
5.427
5.465
1,199,591
-0.08(-1.53%)
Sep 29, 2022
5.643
5.666
5.427
5.549
1,376,926
-0.09(-1.67%)
Sep 28, 2022
5.502
5.700
5.465
5.643
655,126
+0.17(+3.09%)
Sep 27, 2022
5.512
5.587
5.422
5.474
694,030
+0.05(+0.87%)
Sep 26, 2022
5.427
5.577
5.380
5.427
789,205
-0.08(-1.37%)
Sep 23, 2022
5.737
5.737
5.446
5.502
911,565
-0.24(-4.26%)
Sep 22, 2022
5.841
5.897
5.742
5.747
523,305
-0.03(-0.49%)
Sep 21, 2022
5.944
5.973
5.766
5.775
563,785
-0.08(-1.44%)
Sep 20, 2022
5.925
5.925
5.784
5.860
531,884
-0.14(-2.35%)
Sep 19, 2022
5.662
6.034
5.662
6.001
728,229
+0.23(+3.91%)
Sep 16, 2022
5.794
5.897
5.662
5.775
2,901,223
-0.08(-1.29%)
Sep 15, 2022
5.944
6.001
5.822
5.850
926,267
-0.10(-1.74%)
Sep 14, 2022
6.170
6.170
5.878
5.954
877,418
-0.24(-3.80%)
Sep 13, 2022
6.292
6.433
6.170
6.189
685,123
-0.22(-3.38%)
Sep 12, 2022
6.377
6.532
6.330
6.405
1,138,777
+0.11(+1.79%)
Sep 09, 2022
6.217
6.382
6.208
6.292
613,797
+0.21(+3.40%)
Sep 08, 2022
6.170
6.189
6.076
6.085
606,338
-0.14(-2.27%)
Sep 07, 2022
6.020
6.245
5.897
6.226
1,056,505
+0.13(+2.16%)
Sep 06, 2022
6.179
6.273
6.057
6.095
494,878
+0.00(+0.00%)
Sep 02, 2022
6.226
6.226
6.057
6.095
438,568
+0.08(+1.25%)
Sep 01, 2022
6.085
6.104
5.991
6.020
524,878
-0.18(-2.88%)
Aug 31, 2022
6.142
6.292
6.067
6.198
622,520
-0.05(-0.75%)
Aug 30, 2022
6.527
6.593
6.179
6.245
787,545
-0.37(-5.55%)
Aug 29, 2022
6.650
6.791
6.584
6.612
758,804
-0.10(-1.54%)
Aug 26, 2022
6.772
6.857
6.701
6.716
702,046
-0.08(-1.11%)
Aug 25, 2022
6.744
6.791
6.697
6.791
771,594
+0.11(+1.69%)
Aug 24, 2022
6.603
6.706
6.527
6.678
762,667
+0.06(+0.85%)
Aug 23, 2022
6.659
6.791
6.603
6.621
643,666
+0.04(+0.57%)
Aug 22, 2022
6.499
6.678
6.433
6.584
534,273
+0.01(+0.14%)
Aug 19, 2022
6.650
6.669
6.518
6.574
707,630
-0.17(-2.51%)
Aug 18, 2022
6.443
6.744
6.443
6.744
645,621
+0.32(+4.98%)
Aug 17, 2022
6.490
6.584
6.377
6.424
445,855
-0.14(-2.15%)
Aug 16, 2022
6.546
6.625
6.528
6.565
706,782
+0.08(+1.29%)
Aug 15, 2022
6.519
6.519
6.323
6.481
656,239
-0.18(-2.65%)
Aug 12, 2022
6.500
6.695
6.500
6.658
691,074
+0.10(+1.56%)
Aug 11, 2022
6.528
6.658
6.491
6.556
762,533
+0.12(+1.88%)
Aug 10, 2022
6.463
6.463
6.365
6.435
1,066,564
+0.07(+1.02%)
Aug 09, 2022
6.342
6.426
6.254
6.370
779,910
+0.05(+0.74%)
Aug 08, 2022
6.379
6.453
6.263
6.323
1,065,823
-0.01(-0.15%)
Aug 05, 2022
6.147
6.374
6.091
6.333
585,649
+0.16(+2.56%)
Aug 04, 2022
6.379
6.379
6.175
6.175
908,321
-0.19(-2.92%)
Aug 03, 2022
6.686
6.686
6.277
6.360
1,006,211
-0.33(-5.00%)
Aug 02, 2022
6.732
6.909
6.630
6.695
819,242
-0.10(-1.50%)
Aug 01, 2022
6.770
6.863
6.611
6.798
755,775
-0.08(-1.22%)
Jul 29, 2022
6.872
6.918
6.714
6.881
559,846
+0.10(+1.51%)
Jul 28, 2022
6.900
6.937
6.686
6.779
478,900
-0.08(-1.22%)
Jul 27, 2022
6.612
6.891
6.533
6.863
572,503
+0.26(+3.94%)
Jul 26, 2022
6.574
6.665
6.519
6.602
518,617
-0.02(-0.28%)
Jul 25, 2022
6.453
6.639
6.421
6.621
457,667
+0.23(+3.64%)
Jul 22, 2022
6.556
6.649
6.351
6.388
471,127
-0.13(-2.00%)
Jul 21, 2022
6.528
6.621
6.351
6.519
610,182
-0.10(-1.54%)
Jul 20, 2022
6.621
6.649
6.509
6.621
465,956
+0.00(+0.00%)
Jul 19, 2022
6.509
6.644
6.472
6.621
599,034
+0.15(+2.30%)
Jul 18, 2022
6.556
6.686
6.463
6.472
807,981
+0.05(+0.72%)
Jul 15, 2022
6.444
6.453
6.240
6.426
681,327
+0.08(+1.32%)
Jul 14, 2022
6.267
6.351
6.109
6.342
1,258,101
-0.16(-2.43%)
Jul 13, 2022
6.175
6.551
6.175
6.500
859,313
+0.28(+4.48%)
Jul 12, 2022
6.026
6.286
6.016
6.221
852,814
+0.12(+1.98%)
Jul 11, 2022
6.063
6.184
6.054
6.100
858,308
-0.06(-0.91%)
Jul 08, 2022
6.267
6.295
6.082
6.156
736,439
-0.08(-1.34%)
Jul 07, 2022
6.119
6.323
6.110
6.240
859,920
+0.30(+5.01%)
Jul 06, 2022
5.951
6.035
5.705
5.942
833,776
-0.07(-1.08%)
Jul 05, 2022
6.137
6.175
5.951
6.007
1,474,373
-0.30(-4.72%)
Jul 01, 2022
6.342
6.388
6.109
6.305
653,967
-0.03(-0.44%)
Jun 30, 2022
6.267
6.398
6.184
6.333
1,240,104
-0.07(-1.16%)
Jun 29, 2022
6.649
6.667
6.319
6.407
651,486
-0.17(-2.55%)
Jun 28, 2022
6.630
6.732
6.495
6.574
735,818
+0.06(+0.86%)
Jun 27, 2022
6.491
6.593
6.388
6.519
682,939
+0.13(+2.04%)
Jun 24, 2022
6.202
6.388
6.128
6.388
1,001,429
+0.19(+3.00%)
Jun 23, 2022
6.351
6.444
6.091
6.202
867,342
-0.16(-2.49%)
Jun 22, 2022
6.286
6.407
6.240
6.360
1,005,210
-0.12(-1.87%)
Jun 21, 2022
6.370
6.728
6.356
6.481
1,165,511
+0.30(+4.81%)
Jun 17, 2022
6.593
6.593
6.137
6.184
3,051,675
-0.37(-5.67%)
Jun 16, 2022
6.649
6.742
6.519
6.556
938,374
-0.32(-4.60%)
Jun 15, 2022
6.770
6.937
6.723
6.872
1,040,882
+0.17(+2.50%)
Jun 14, 2022
6.798
6.863
6.639
6.705
1,086,310
-0.04(-0.55%)
Jun 13, 2022
6.807
6.872
6.658
6.742
1,197,253
-0.28(-3.97%)
Jun 10, 2022
6.909
7.123
6.825
7.021
730,150
-0.05(-0.66%)
Jun 09, 2022
7.272
7.272
7.053
7.067
721,234
-0.23(-3.18%)
Jun 08, 2022
7.690
7.690
7.262
7.300
514,411
-0.44(-5.65%)
Jun 07, 2022
7.597
7.793
7.541
7.737
714,390
+0.12(+1.59%)
Jun 06, 2022
7.644
7.662
7.495
7.616
462,494
+0.09(+1.24%)
Jun 03, 2022
7.700
7.737
7.374
7.523
1,073,811
-0.22(-2.88%)
Jun 02, 2022
7.607
7.881
7.574
7.746
728,370
+0.19(+2.46%)
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.