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
Orchid Island Capital Inc
(NY:
ORC
)
8.510
+0.060 (+0.71%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 17, 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
8.377
8.435
8.265
8.286
1,036,788
-0.13(-1.58%)
May 30, 2023
8.311
8.460
8.269
8.419
3,428,246
+0.17(+2.12%)
May 26, 2023
7.909
8.252
7.852
8.244
1,475,536
+0.36(+4.56%)
May 25, 2023
8.105
8.130
7.786
7.884
1,491,412
-0.21(-2.63%)
May 24, 2023
8.220
8.220
8.015
8.097
879,817
-0.14(-1.69%)
May 23, 2023
8.277
8.350
8.207
8.236
913,464
-0.02(-0.30%)
May 22, 2023
8.252
8.301
8.171
8.260
1,208,891
+0.07(+0.90%)
May 19, 2023
8.260
8.277
8.121
8.187
550,903
-0.05(-0.60%)
May 18, 2023
8.162
8.252
8.130
8.236
505,072
+0.07(+0.90%)
May 17, 2023
8.105
8.195
8.052
8.162
632,554
+0.07(+0.81%)
May 16, 2023
8.244
8.244
8.097
8.097
590,546
-0.16(-1.98%)
May 15, 2023
8.179
8.301
8.162
8.260
636,904
+0.11(+1.30%)
May 12, 2023
8.252
8.259
8.117
8.154
613,310
-0.07(-0.89%)
May 11, 2023
8.121
8.228
8.081
8.228
585,292
+0.07(+0.80%)
May 10, 2023
8.203
8.244
8.056
8.162
730,502
+0.05(+0.60%)
May 09, 2023
8.064
8.150
7.999
8.113
440,427
+0.03(+0.40%)
May 08, 2023
8.056
8.125
7.978
8.081
551,942
+0.05(+0.61%)
May 05, 2023
7.991
8.105
7.917
8.031
714,617
+0.21(+2.72%)
May 04, 2023
7.909
7.978
7.819
7.819
837,670
-0.15(-1.85%)
May 03, 2023
7.778
8.130
7.770
7.966
1,054,979
+0.20(+2.53%)
May 02, 2023
8.187
8.220
7.663
7.770
2,001,033
-0.43(-5.28%)
May 01, 2023
8.735
8.747
8.195
8.203
1,527,083
-0.55(-6.26%)
Apr 28, 2023
8.743
8.931
8.661
8.751
962,014
+0.02(+0.28%)
Apr 27, 2023
8.874
8.882
8.669
8.727
920,051
-0.06(-0.65%)
Apr 26, 2023
8.768
8.945
8.703
8.784
1,149,987
+0.03(+0.37%)
Apr 25, 2023
8.832
8.873
8.705
8.752
748,167
-0.12(-1.36%)
Apr 24, 2023
8.864
8.931
8.671
8.873
992,122
+0.01(+0.09%)
Apr 21, 2023
8.864
8.881
8.727
8.864
568,526
-0.02(-0.18%)
Apr 20, 2023
8.816
8.921
8.744
8.881
646,786
-0.01(-0.09%)
Apr 19, 2023
8.768
8.933
8.744
8.889
665,785
+0.08(+0.91%)
Apr 18, 2023
8.937
8.937
8.768
8.808
563,577
-0.12(-1.35%)
Apr 17, 2023
8.840
8.961
8.736
8.929
651,952
+0.09(+1.00%)
Apr 14, 2023
8.961
8.961
8.736
8.840
715,077
-0.07(-0.81%)
Apr 13, 2023
8.864
8.929
8.727
8.913
595,343
+0.06(+0.64%)
Apr 12, 2023
8.913
8.942
8.788
8.856
517,728
+0.03(+0.37%)
Apr 11, 2023
8.864
8.921
8.768
8.824
709,641
+0.01(+0.09%)
Apr 10, 2023
8.889
8.921
8.518
8.816
1,075,465
-0.09(-1.00%)
Apr 06, 2023
8.881
8.929
8.856
8.905
819,265
+0.04(+0.45%)
Apr 05, 2023
8.655
8.947
8.639
8.864
803,762
+0.18(+2.04%)
Apr 04, 2023
8.631
8.699
8.558
8.687
537,546
+0.11(+1.32%)
Apr 03, 2023
8.607
8.651
8.449
8.574
847,769
-0.07(-0.84%)
Mar 31, 2023
8.494
8.647
8.445
8.647
959,740
+0.18(+2.09%)
Mar 30, 2023
8.462
8.478
8.361
8.470
678,791
+0.09(+1.06%)
Mar 29, 2023
8.357
8.421
8.286
8.381
958,605
+0.13(+1.54%)
Mar 28, 2023
8.405
8.413
8.226
8.254
855,777
-0.13(-1.52%)
Mar 27, 2023
8.357
8.429
8.254
8.381
773,443
+0.12(+1.44%)
Mar 24, 2023
8.000
8.298
7.944
8.262
1,048,566
+0.26(+3.27%)
Mar 23, 2023
8.071
8.254
7.905
8.000
1,001,332
+0.00(+0.00%)
Mar 22, 2023
8.103
8.222
7.984
8.000
770,756
-0.13(-1.56%)
Mar 21, 2023
8.135
8.230
8.107
8.127
566,539
+0.13(+1.59%)
Mar 20, 2023
7.952
8.079
7.921
8.000
856,718
+0.09(+1.10%)
Mar 17, 2023
8.111
8.151
7.825
7.913
2,022,503
-0.22(-2.73%)
Mar 16, 2023
7.960
8.190
7.804
8.135
1,010,739
+0.17(+2.09%)
Mar 15, 2023
7.913
8.028
7.806
7.968
933,549
-0.09(-1.08%)
Mar 14, 2023
7.937
8.258
7.937
8.056
996,531
+0.27(+3.47%)
Mar 13, 2023
7.778
7.905
7.660
7.786
1,982,143
-0.21(-2.58%)
Mar 10, 2023
8.310
8.389
7.968
7.992
983,355
-0.32(-3.82%)
Mar 09, 2023
8.595
8.635
8.278
8.310
816,172
-0.29(-3.32%)
Mar 08, 2023
8.627
8.651
8.516
8.595
653,403
-0.03(-0.37%)
Mar 07, 2023
8.810
8.848
8.532
8.627
729,908
-0.17(-1.98%)
Mar 06, 2023
8.730
8.825
8.675
8.802
774,158
+0.10(+1.19%)
Mar 03, 2023
8.698
8.746
8.595
8.698
648,954
+0.06(+0.64%)
Mar 02, 2023
8.603
8.679
8.544
8.643
916,642
+0.00(+0.00%)
Mar 01, 2023
8.992
9.012
8.587
8.643
1,130,728
-0.37(-4.14%)
Feb 28, 2023
9.008
9.075
8.960
9.016
852,367
-0.01(-0.09%)
Feb 27, 2023
9.127
9.166
8.984
9.024
1,202,422
-0.07(-0.79%)
Feb 24, 2023
9.166
9.244
8.962
9.095
1,911,013
+0.13(+1.48%)
Feb 23, 2023
9.025
9.072
8.886
8.962
784,748
+0.02(+0.18%)
Feb 22, 2023
8.900
9.048
8.892
8.947
793,154
+0.09(+0.97%)
Feb 21, 2023
9.127
9.158
8.852
8.860
1,186,951
-0.31(-3.33%)
Feb 17, 2023
9.127
9.189
9.040
9.166
661,514
+0.04(+0.43%)
Feb 16, 2023
9.064
9.215
8.931
9.127
803,807
+0.05(+0.52%)
Feb 15, 2023
9.064
9.080
8.962
9.080
644,665
-0.04(-0.43%)
Feb 14, 2023
9.142
9.205
8.962
9.119
613,154
-0.06(-0.68%)
Feb 13, 2023
9.111
9.190
9.095
9.181
411,825
+0.06(+0.69%)
Feb 10, 2023
9.119
9.217
9.080
9.119
573,428
+0.00(+0.00%)
Feb 09, 2023
9.549
9.565
9.103
9.119
1,064,837
-0.34(-3.56%)
Feb 08, 2023
9.502
9.502
9.369
9.455
495,879
-0.01(-0.08%)
Feb 07, 2023
9.393
9.494
9.287
9.463
632,612
+0.08(+0.83%)
Feb 06, 2023
9.698
9.698
9.354
9.385
1,027,224
-0.34(-3.46%)
Feb 03, 2023
9.714
9.815
9.667
9.721
834,078
-0.09(-0.88%)
Feb 02, 2023
9.815
9.909
9.761
9.808
801,435
+0.05(+0.48%)
Feb 01, 2023
9.549
9.831
9.479
9.761
1,046,369
+0.22(+2.30%)
Jan 31, 2023
9.346
9.541
9.330
9.541
978,904
+0.26(+2.78%)
Jan 30, 2023
9.581
9.581
9.275
9.283
1,277,034
-0.30(-3.10%)
Jan 27, 2023
9.457
9.596
9.385
9.581
1,919,994
+0.15(+1.64%)
Jan 26, 2023
9.349
9.476
9.275
9.426
1,320,420
+0.13(+1.41%)
Jan 25, 2023
9.233
9.349
9.210
9.295
2,828,986
+0.02(+0.17%)
Jan 24, 2023
9.318
9.395
9.233
9.279
632,003
+0.01(+0.08%)
Jan 23, 2023
9.364
9.387
9.241
9.271
1,161,796
-0.08(-0.83%)
Jan 20, 2023
9.310
9.353
9.248
9.349
1,128,018
+0.04(+0.41%)
Jan 19, 2023
9.125
9.349
9.125
9.310
641,522
+0.07(+0.75%)
Jan 18, 2023
9.326
9.380
9.187
9.241
842,541
-0.02(-0.17%)
Jan 17, 2023
9.295
9.380
9.248
9.256
939,573
-0.02(-0.25%)
Jan 13, 2023
9.132
9.279
9.105
9.279
685,915
+0.06(+0.67%)
Jan 12, 2023
9.179
9.302
9.171
9.217
2,160,921
+0.12(+1.27%)
Jan 11, 2023
8.993
9.179
8.993
9.102
769,028
+0.21(+2.35%)
Jan 10, 2023
8.700
8.893
8.677
8.893
412,239
+0.19(+2.22%)
Jan 09, 2023
8.607
8.762
8.607
8.700
808,069
+0.16(+1.90%)
Jan 06, 2023
8.491
8.589
8.429
8.537
680,988
+0.09(+1.10%)
Jan 05, 2023
8.383
8.456
8.306
8.445
471,594
+0.02(+0.18%)
Jan 04, 2023
8.306
8.514
8.306
8.429
779,807
+0.18(+2.15%)
Jan 03, 2023
8.182
8.360
8.120
8.252
730,296
+0.14(+1.71%)
Dec 30, 2022
8.182
8.290
8.024
8.113
1,094,463
-0.17(-2.05%)
Dec 29, 2022
8.113
8.313
8.035
8.283
1,172,796
+0.25(+3.08%)
Dec 28, 2022
8.370
8.378
7.986
8.035
1,072,755
-0.33(-4.00%)
Dec 27, 2022
8.393
8.446
8.270
8.370
955,259
-0.08(-0.90%)
Dec 23, 2022
8.385
8.454
8.366
8.446
655,027
+0.06(+0.73%)
Dec 22, 2022
8.286
8.416
8.218
8.385
728,898
+0.05(+0.64%)
Dec 21, 2022
8.294
8.461
8.294
8.332
1,039,318
+0.09(+1.11%)
Dec 20, 2022
8.248
8.351
7.971
8.241
1,278,882
-0.02(-0.28%)
Dec 19, 2022
8.134
8.355
8.081
8.264
1,318,510
+0.13(+1.59%)
Dec 16, 2022
8.081
8.218
8.028
8.134
4,275,282
-0.05(-0.65%)
Dec 15, 2022
8.028
8.229
8.012
8.187
1,279,414
+0.06(+0.75%)
Dec 14, 2022
8.111
8.180
7.974
8.127
1,284,643
+0.02(+0.19%)
Dec 13, 2022
8.233
8.431
8.081
8.111
1,427,252
+0.10(+1.23%)
Dec 12, 2022
8.043
8.081
7.944
8.012
706,979
-0.01(-0.09%)
Dec 09, 2022
8.035
8.132
7.902
8.020
917,854
-0.02(-0.19%)
Dec 08, 2022
8.127
8.207
8.028
8.035
1,012,021
-0.05(-0.66%)
Dec 07, 2022
7.967
8.096
7.921
8.089
764,790
+0.11(+1.33%)
Dec 06, 2022
8.119
8.119
7.881
7.982
804,941
-0.16(-1.96%)
Dec 05, 2022
8.271
8.317
8.062
8.142
896,842
-0.16(-1.92%)
Dec 02, 2022
8.324
8.355
8.172
8.302
960,502
-0.05(-0.55%)
Dec 01, 2022
8.271
8.506
8.271
8.347
1,184,662
+0.08(+1.01%)
Nov 30, 2022
8.111
8.264
8.028
8.264
1,043,123
+0.13(+1.59%)
Nov 29, 2022
8.073
8.157
7.921
8.134
1,459,040
+0.06(+0.75%)
Nov 28, 2022
8.186
8.208
8.028
8.073
1,328,970
-0.10(-1.28%)
Nov 25, 2022
8.096
8.201
8.073
8.178
515,751
+0.12(+1.49%)
Nov 23, 2022
7.923
8.107
7.863
8.058
1,085,232
+0.13(+1.70%)
Nov 22, 2022
7.923
7.980
7.841
7.923
747,277
+0.07(+0.96%)
Nov 21, 2022
7.758
7.908
7.706
7.848
838,714
+0.10(+1.36%)
Nov 18, 2022
7.781
7.833
7.691
7.744
622,163
+0.04(+0.58%)
Nov 17, 2022
7.736
7.826
7.631
7.699
711,405
-0.16(-2.10%)
Nov 16, 2022
7.878
7.938
7.766
7.863
826,247
-0.10(-1.32%)
Nov 15, 2022
7.998
8.118
7.908
7.968
1,575,661
+0.07(+0.85%)
Nov 14, 2022
8.036
8.081
7.878
7.901
955,519
-0.17(-2.14%)
Nov 11, 2022
8.058
8.167
7.908
8.073
4,594,468
+0.07(+0.84%)
Nov 10, 2022
7.916
8.043
7.878
8.006
10,287,987
+0.33(+4.30%)
Nov 09, 2022
7.818
7.841
7.646
7.676
1,094,390
-0.15(-1.92%)
Nov 08, 2022
7.856
7.920
7.687
7.826
1,363,457
+0.07(+0.87%)
Nov 07, 2022
7.758
7.833
7.631
7.758
912,985
+0.05(+0.68%)
Nov 04, 2022
7.414
7.729
7.369
7.706
1,089,099
+0.43(+5.87%)
Nov 03, 2022
7.384
7.399
7.106
7.279
1,375,575
-0.21(-2.80%)
Nov 02, 2022
7.549
7.489
1,337,127
-0.10(-1.28%)
Nov 01, 2022
7.646
7.714
7.436
7.586
1,433,693
+0.04(+0.50%)
Oct 31, 2022
7.579
7.721
7.451
7.549
1,288,852
-0.01(-0.20%)
Oct 28, 2022
7.406
7.646
7.100
7.564
1,658,418
+0.14(+1.92%)
Oct 27, 2022
7.650
7.812
7.399
7.421
1,908,294
-0.03(-0.40%)
Oct 26, 2022
7.384
7.554
7.252
7.451
1,231,447
+0.08(+1.10%)
Oct 25, 2022
7.008
7.458
6.868
7.370
1,816,776
+0.35(+5.05%)
Oct 24, 2022
7.156
7.207
6.942
7.015
1,181,605
-0.10(-1.45%)
Oct 21, 2022
7.089
7.204
6.964
7.119
1,734,268
+0.10(+1.37%)
Oct 20, 2022
7.126
7.200
6.986
7.023
1,384,971
-0.06(-0.83%)
Oct 19, 2022
7.119
7.178
6.934
7.082
1,271,862
-0.04(-0.62%)
Oct 18, 2022
7.229
7.406
7.052
7.126
1,433,529
+0.07(+0.94%)
Oct 17, 2022
7.052
7.133
6.883
7.060
1,268,997
+0.14(+2.03%)
Oct 14, 2022
7.082
7.223
6.905
6.920
2,190,130
-0.15(-2.19%)
Oct 13, 2022
6.558
7.148
6.521
7.074
4,382,585
+0.41(+6.08%)
Oct 12, 2022
6.787
6.827
6.392
6.669
2,701,094
-0.15(-2.27%)
Oct 11, 2022
6.042
6.860
5.997
6.824
3,877,078
+0.79(+13.08%)
Oct 10, 2022
6.285
6.470
6.034
6.034
2,414,830
-0.27(-4.33%)
Oct 07, 2022
6.211
6.418
6.178
6.307
3,322,491
+0.05(+0.83%)
Oct 06, 2022
6.484
6.706
6.241
6.256
2,993,196
-0.24(-3.64%)
Oct 05, 2022
6.765
6.765
6.204
6.492
2,482,129
-0.36(-5.27%)
Oct 04, 2022
6.248
6.861
6.241
6.853
3,113,429
+0.71(+11.52%)
Oct 03, 2022
6.130
6.248
5.865
6.145
3,212,856
+0.10(+1.59%)
Sep 30, 2022
6.049
6.311
6.034
6.049
1,662,866
-0.01(-0.24%)
Sep 29, 2022
6.735
6.746
5.976
6.064
2,576,910
-0.79(-11.52%)
Sep 28, 2022
6.643
6.875
6.523
6.853
2,040,794
+0.22(+3.39%)
Sep 27, 2022
6.795
6.998
6.538
6.628
1,672,672
-0.12(-1.72%)
Sep 26, 2022
7.303
7.426
6.603
6.744
2,614,442
-0.67(-9.00%)
Sep 23, 2022
7.723
7.742
7.306
7.412
1,874,406
-0.41(-5.19%)
Sep 22, 2022
8.238
8.289
7.669
7.818
1,769,399
-0.41(-5.02%)
Sep 21, 2022
8.354
8.496
8.231
8.231
1,135,297
-0.12(-1.48%)
Sep 20, 2022
8.528
8.550
8.343
8.354
1,246,391
-0.22(-2.54%)
Sep 19, 2022
8.652
8.710
8.514
8.572
1,515,979
-0.18(-2.07%)
Sep 16, 2022
8.760
8.768
8.601
8.753
1,258,886
-0.07(-0.74%)
Sep 15, 2022
9.014
9.159
8.811
8.818
1,189,999
-0.22(-2.41%)
Sep 14, 2022
9.014
9.065
8.934
9.036
1,172,882
-0.01(-0.08%)
Sep 13, 2022
9.072
9.152
9.007
9.043
1,366,979
-0.15(-1.66%)
Sep 12, 2022
9.275
9.319
9.130
9.196
1,288,261
-0.02(-0.24%)
Sep 09, 2022
9.101
9.246
9.101
9.217
1,112,189
+0.14(+1.52%)
Sep 08, 2022
9.116
9.123
8.978
9.080
1,528,941
-0.09(-0.95%)
Sep 07, 2022
9.167
9.196
9.043
9.167
1,859,947
-0.01(-0.16%)
Sep 06, 2022
9.174
9.391
9.094
9.181
4,065,851
-0.17(-1.86%)
Sep 02, 2022
9.326
9.587
9.326
9.355
2,941,438
-0.09(-1.00%)
Sep 01, 2022
9.696
9.696
9.145
9.449
4,334,982
-0.36(-3.62%)
Aug 31, 2022
9.863
10.01
9.797
9.805
3,177,710
+0.01(+0.15%)
Aug 30, 2022
10.15
10.15
9.790
9.790
861,575
+0.11(+1.12%)
Aug 29, 2022
9.784
9.887
9.681
9.681
992,652
-0.21(-2.08%)
Aug 26, 2022
9.784
9.887
9.750
9.887
886,028
+0.07(+0.70%)
Aug 25, 2022
9.852
10.06
9.784
9.818
869,408
+0.00(+0.00%)
Aug 24, 2022
9.818
9.921
9.767
9.818
570,069
+0.00(+0.00%)
Aug 23, 2022
9.510
9.852
9.442
9.818
1,044,525
+0.38(+3.99%)
Aug 22, 2022
9.647
9.733
9.442
9.442
1,342,736
-0.41(-4.17%)
Aug 19, 2022
9.989
10.06
9.647
9.852
2,395,802
-0.24(-2.37%)
Aug 18, 2022
10.19
10.50
10.09
10.09
4,380,775
-0.89(-8.10%)
Aug 17, 2022
11.08
11.08
10.88
10.98
477,039
-0.14(-1.23%)
Aug 16, 2022
11.15
11.19
11.02
11.12
603,537
-0.03(-0.31%)
Aug 15, 2022
11.08
11.19
11.08
11.15
549,431
-0.07(-0.61%)
Aug 12, 2022
11.15
11.22
11.08
11.22
414,033
+0.07(+0.61%)
Aug 11, 2022
11.05
11.22
11.02
11.15
548,985
+0.17(+1.56%)
Aug 10, 2022
10.88
11.05
10.81
10.98
568,861
+0.17(+1.58%)
Aug 09, 2022
10.88
10.91
10.61
10.81
427,658
-0.03(-0.32%)
Aug 08, 2022
10.61
10.88
10.61
10.84
627,540
+0.03(+0.32%)
Aug 05, 2022
10.61
10.95
10.49
10.81
625,104
-0.03(-0.32%)
Aug 04, 2022
11.12
11.12
10.74
10.84
636,811
-0.17(-1.55%)
Aug 03, 2022
11.08
11.12
10.88
11.02
461,217
+0.03(+0.31%)
Aug 02, 2022
11.05
11.12
10.81
10.98
763,295
-0.17(-1.53%)
Aug 01, 2022
10.95
11.22
10.76
11.15
575,238
+0.14(+1.24%)
Jul 29, 2022
10.95
11.15
10.81
11.02
596,564
-0.10(-0.92%)
Jul 28, 2022
10.71
11.19
10.64
11.12
816,068
+0.32(+3.01%)
Jul 27, 2022
10.52
10.83
10.49
10.79
1,147,227
+0.30(+2.89%)
Jul 26, 2022
10.39
10.51
10.32
10.49
660,278
+0.00(+0.00%)
Jul 25, 2022
10.35
10.56
10.22
10.49
715,950
+0.13(+1.30%)
Jul 22, 2022
10.42
10.42
10.19
10.35
446,470
-0.03(-0.32%)
Jul 21, 2022
10.15
10.39
10.09
10.39
941,207
+0.24(+2.33%)
Jul 20, 2022
10.05
10.19
9.950
10.15
588,396
+0.17(+1.69%)
Jul 19, 2022
9.748
10.09
9.748
9.984
873,322
+0.27(+2.78%)
Jul 18, 2022
9.916
9.916
9.512
9.714
566,481
-0.10(-1.03%)
Jul 15, 2022
9.714
9.866
9.343
9.815
864,055
+0.27(+2.83%)
Jul 14, 2022
9.714
9.748
9.444
9.545
542,596
-0.30(-3.08%)
Jul 13, 2022
9.579
9.883
9.495
9.849
669,317
+0.17(+1.74%)
Jul 12, 2022
9.579
9.781
9.448
9.680
440,010
+0.17(+1.77%)
Jul 11, 2022
9.579
9.613
9.444
9.512
532,490
-0.17(-1.74%)
Jul 08, 2022
9.916
9.916
9.545
9.680
847,670
-0.20(-2.05%)
Jul 07, 2022
9.849
9.984
9.815
9.883
631,847
+0.13(+1.38%)
Jul 06, 2022
9.950
10.05
9.714
9.748
566,364
-0.17(-1.70%)
Jul 05, 2022
9.781
9.950
9.579
9.916
680,369
+0.03(+0.34%)
Jul 01, 2022
9.545
9.883
9.512
9.883
889,945
+0.27(+2.81%)
Jun 30, 2022
9.309
9.680
9.275
9.613
628,994
+0.17(+1.79%)
Jun 29, 2022
9.613
9.646
9.377
9.444
602,980
-0.22(-2.27%)
Jun 28, 2022
9.863
9.962
9.630
9.663
977,613
-0.07(-0.68%)
Jun 27, 2022
9.829
9.962
9.630
9.730
998,571
+0.07(+0.69%)
Jun 24, 2022
9.564
9.995
9.531
9.663
2,503,562
+0.20(+2.11%)
Jun 23, 2022
9.198
9.564
9.198
9.464
879,871
+0.20(+2.15%)
Jun 22, 2022
8.999
9.364
8.966
9.265
972,374
+0.20(+2.20%)
Jun 21, 2022
8.933
9.232
8.850
9.066
1,314,146
+0.33(+3.80%)
Jun 17, 2022
8.269
8.800
8.103
8.734
1,317,880
+0.50(+6.05%)
Jun 16, 2022
8.767
8.833
8.235
8.235
1,585,917
-0.60(-6.77%)
Jun 15, 2022
9.099
9.149
8.501
8.833
1,584,174
-0.17(-1.85%)
Jun 14, 2022
9.364
9.365
8.966
8.999
818,674
-0.20(-2.17%)
Jun 13, 2022
10.10
10.10
9.198
9.198
1,277,691
-1.03(-10.07%)
Jun 10, 2022
10.43
10.43
10.13
10.23
621,342
-0.23(-2.22%)
Jun 09, 2022
10.53
10.59
10.39
10.46
643,445
+0.03(+0.32%)
Jun 08, 2022
10.53
10.63
10.39
10.43
549,814
-0.17(-1.57%)
Jun 07, 2022
10.46
10.59
10.39
10.59
526,703
+0.10(+0.95%)
Jun 06, 2022
10.43
10.56
10.39
10.49
496,770
+0.03(+0.32%)
Jun 03, 2022
10.49
10.49
10.36
10.46
306,986
+0.00(+0.00%)
Jun 02, 2022
10.36
10.46
10.26
10.46
390,384
+0.07(+0.64%)
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.