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
Dover Downs Entertainment
(NY:
DVD
)
N/A
UNCHANGED
Last Price
Updated:
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
2.240
2.240
2.161
2.211
50,990
-0.03(-1.32%)
May 27, 2021
2.230
2.269
2.218
2.240
12,833
+0.01(+0.44%)
May 26, 2021
2.201
2.260
2.201
2.230
23,276
+0.00(+0.00%)
May 25, 2021
2.161
2.240
2.161
2.230
22,545
+0.04(+1.79%)
May 24, 2021
2.181
2.201
2.156
2.191
26,399
-0.01(-0.45%)
May 21, 2021
2.181
2.201
2.171
2.201
21,294
+0.03(+1.36%)
May 20, 2021
2.211
2.211
2.161
2.171
8,438
-0.04(-1.77%)
May 19, 2021
2.181
2.210
2.132
2.210
18,391
+0.03(+1.35%)
May 18, 2021
2.211
2.211
2.161
2.181
9,470
+0.02(+0.91%)
May 17, 2021
2.161
2.161
2.102
2.161
18,203
+0.02(+0.92%)
May 14, 2021
2.112
2.142
2.102
2.142
25,832
+0.06(+2.83%)
May 13, 2021
2.112
2.122
2.044
2.083
23,730
+0.00(+0.00%)
May 12, 2021
2.132
2.132
2.053
2.083
43,165
-0.04(-1.85%)
May 11, 2021
2.073
2.132
2.063
2.122
23,968
+0.04(+1.89%)
May 10, 2021
2.161
2.161
2.073
2.083
21,018
-0.06(-2.75%)
May 07, 2021
2.142
2.161
2.102
2.142
16,351
+0.04(+1.87%)
May 06, 2021
2.160
2.160
2.083
2.102
20,714
+0.02(+0.93%)
May 05, 2021
2.151
2.257
2.074
2.083
34,829
-0.14(-6.09%)
May 04, 2021
2.160
2.237
2.143
2.218
24,494
+0.10(+4.55%)
May 03, 2021
2.209
2.315
2.093
2.122
69,727
-0.04(-1.79%)
Apr 30, 2021
2.074
2.170
2.056
2.160
19,597
+0.12(+5.66%)
Apr 29, 2021
2.102
2.119
2.035
2.045
13,925
-0.09(-4.07%)
Apr 28, 2021
2.131
2.151
2.080
2.131
19,007
+0.03(+1.38%)
Apr 27, 2021
2.170
2.170
2.083
2.102
16,781
-0.04(-1.80%)
Apr 26, 2021
2.112
2.160
2.074
2.141
24,130
+0.07(+3.26%)
Apr 23, 2021
2.093
2.093
2.045
2.074
10,368
+0.01(+0.47%)
Apr 22, 2021
2.035
2.064
2.035
2.064
17,338
+0.04(+1.90%)
Apr 21, 2021
1.948
2.045
1.948
2.025
43,653
+0.05(+2.44%)
Apr 20, 2021
2.016
2.025
1.929
1.977
121,403
-0.04(-1.91%)
Apr 19, 2021
2.006
2.035
2.006
2.016
13,989
+0.01(+0.48%)
Apr 16, 2021
2.025
2.025
1.996
2.006
9,124
-0.01(-0.48%)
Apr 15, 2021
2.025
2.025
1.996
2.016
32,287
+0.02(+0.97%)
Apr 14, 2021
2.025
2.025
1.996
1.996
4,943
-0.02(-0.96%)
Apr 13, 2021
1.987
2.025
1.977
2.016
25,379
+0.01(+0.48%)
Apr 12, 2021
2.006
2.035
2.006
2.006
13,172
-0.02(-1.19%)
Apr 09, 2021
2.054
2.064
2.006
2.030
16,901
+0.00(+0.24%)
Apr 08, 2021
2.054
2.074
1.997
2.025
6,806
-0.04(-1.87%)
Apr 07, 2021
2.025
2.102
2.025
2.064
52,274
+0.05(+2.39%)
Apr 06, 2021
2.054
2.064
2.006
2.016
124,234
-0.03(-1.41%)
Apr 05, 2021
2.006
2.064
1.996
2.045
27,827
+0.03(+1.44%)
Apr 01, 2021
2.025
2.025
1.967
2.016
39,919
+0.03(+1.46%)
Mar 31, 2021
1.996
1.996
1.977
1.987
20,115
+0.02(+0.98%)
Mar 30, 2021
1.958
2.016
1.948
1.967
19,817
+0.02(+0.99%)
Mar 29, 2021
2.025
2.025
1.948
1.948
18,097
-0.06(-2.88%)
Mar 26, 2021
2.054
2.054
1.967
2.006
19,804
-0.02(-0.95%)
Mar 25, 2021
2.006
2.025
1.987
2.025
24,674
+0.05(+2.44%)
Mar 24, 2021
1.958
2.025
1.948
1.977
120,335
+0.01(+0.43%)
Mar 23, 2021
2.054
2.054
1.938
1.969
63,886
-0.08(-3.71%)
Mar 22, 2021
2.074
2.096
2.016
2.045
35,364
-0.03(-1.40%)
Mar 19, 2021
2.083
2.122
1.977
2.074
86,579
-0.04(-1.83%)
Mar 18, 2021
2.141
2.141
2.102
2.112
27,984
-0.02(-0.91%)
Mar 17, 2021
2.170
2.170
2.107
2.131
32,658
-0.02(-0.90%)
Mar 16, 2021
2.160
2.170
2.131
2.151
29,534
-0.02(-0.89%)
Mar 15, 2021
2.170
2.228
2.112
2.170
141,125
+0.00(+0.00%)
Mar 12, 2021
2.228
2.228
2.145
2.170
93,215
-0.06(-2.60%)
Mar 11, 2021
2.180
2.228
2.170
2.228
109,741
+0.08(+3.59%)
Mar 10, 2021
2.160
2.218
2.122
2.151
277,103
+0.02(+0.91%)
Mar 09, 2021
2.122
2.165
2.093
2.131
17,164
+0.00(+0.00%)
Mar 08, 2021
2.074
2.170
2.074
2.131
64,269
+0.06(+2.79%)
Mar 05, 2021
2.064
2.093
2.054
2.074
31,728
-0.02(-0.92%)
Mar 04, 2021
2.083
2.151
2.074
2.093
53,925
-0.03(-1.36%)
Mar 03, 2021
2.102
2.160
2.102
2.122
29,043
-0.01(-0.45%)
Mar 02, 2021
2.189
2.189
2.074
2.131
115,651
-0.01(-0.45%)
Mar 01, 2021
2.131
2.189
2.131
2.141
83,781
+0.01(+0.45%)
Feb 26, 2021
2.247
2.247
2.131
2.131
144,126
-0.10(-4.33%)
Feb 25, 2021
2.266
2.286
2.180
2.228
45,755
-0.04(-1.70%)
Feb 24, 2021
2.257
2.286
2.228
2.266
33,615
+0.01(+0.43%)
Feb 23, 2021
2.315
2.353
2.122
2.257
86,681
-0.09(-3.70%)
Feb 22, 2021
2.305
2.382
2.286
2.344
49,834
+0.06(+2.53%)
Feb 19, 2021
2.189
2.459
2.170
2.286
142,882
+0.12(+5.33%)
Feb 18, 2021
2.218
2.218
2.122
2.170
174,590
-0.03(-1.32%)
Feb 17, 2021
2.151
2.218
2.151
2.199
71,478
+0.05(+2.24%)
Feb 16, 2021
2.151
2.160
2.131
2.151
70,317
+0.02(+0.91%)
Feb 12, 2021
2.093
2.141
2.093
2.131
33,802
+0.01(+0.45%)
Feb 11, 2021
2.131
2.151
2.093
2.122
117,017
-0.03(-1.35%)
Feb 10, 2021
2.180
2.199
2.112
2.151
78,550
-0.01(-0.45%)
Feb 09, 2021
2.180
2.193
2.102
2.160
87,527
+0.02(+0.90%)
Feb 08, 2021
2.102
2.209
2.083
2.141
172,638
+0.05(+2.30%)
Feb 05, 2021
2.064
2.131
2.045
2.093
95,704
+0.01(+0.46%)
Feb 04, 2021
2.045
2.112
2.045
2.083
91,770
+0.00(+0.00%)
Feb 03, 2021
2.093
2.112
2.025
2.083
80,214
+0.01(+0.47%)
Feb 02, 2021
1.996
2.122
1.967
2.074
340,244
+0.08(+3.86%)
Feb 01, 2021
2.064
2.064
1.948
1.996
194,489
-0.07(-3.27%)
Jan 29, 2021
2.093
2.170
2.035
2.064
70,508
+0.02(+0.94%)
Jan 28, 2021
2.131
2.199
1.967
2.045
401,621
-0.19(-8.62%)
Jan 27, 2021
2.411
2.450
2.237
2.237
208,646
-0.22(-9.02%)
Jan 26, 2021
2.324
2.565
2.315
2.459
230,185
+0.14(+5.81%)
Jan 25, 2021
2.305
2.344
2.286
2.324
101,359
-0.01(-0.41%)
Jan 22, 2021
2.305
2.401
2.305
2.334
69,782
+0.00(+0.00%)
Jan 21, 2021
2.305
2.392
2.305
2.334
155,401
+0.03(+1.26%)
Jan 20, 2021
2.344
2.373
2.295
2.305
135,774
-0.01(-0.42%)
Jan 19, 2021
2.363
2.527
2.266
2.315
622,278
+0.01(+0.42%)
Jan 15, 2021
2.276
2.411
2.276
2.305
199,807
+0.03(+1.27%)
Jan 14, 2021
2.160
2.488
2.160
2.276
481,135
+0.09(+3.96%)
Jan 13, 2021
2.180
2.247
2.141
2.189
55,035
+0.04(+1.79%)
Jan 12, 2021
2.112
2.189
2.035
2.151
68,597
+0.19(+9.85%)
Jan 11, 2021
2.141
2.228
1.958
1.958
215,736
-0.26(-11.74%)
Jan 08, 2021
2.373
2.373
2.199
2.218
76,936
-0.13(-5.35%)
Jan 07, 2021
2.218
2.363
2.218
2.344
120,672
+0.14(+6.58%)
Jan 06, 2021
2.247
2.315
2.199
2.199
129,707
-0.02(-0.87%)
Jan 05, 2021
2.257
2.266
2.170
2.218
63,011
-0.02(-0.86%)
Jan 04, 2021
2.247
2.266
2.074
2.237
321,867
+0.05(+2.20%)
Dec 31, 2020
2.189
2.189
2.189
61,775
+0.14(+7.08%)
Dec 30, 2020
2.045
2.122
2.016
2.045
61,775
+0.00(+0.00%)
Dec 29, 2020
2.141
2.150
2.025
2.045
55,462
-0.11(-4.93%)
Dec 28, 2020
1.929
2.344
1.929
2.151
483,741
+0.25(+13.20%)
Dec 24, 2020
1.910
1.929
1.900
1.900
12,235
-0.02(-1.00%)
Dec 23, 2020
1.919
1.938
1.910
1.919
39,305
+0.00(+0.00%)
Dec 22, 2020
1.890
1.938
1.890
1.919
150,807
+0.03(+1.53%)
Dec 21, 2020
1.890
1.910
1.832
1.890
42,076
+0.00(+0.00%)
Dec 18, 2020
1.929
1.958
1.890
1.890
157,606
-0.04(-2.00%)
Dec 17, 2020
1.890
1.929
1.890
1.929
35,854
+0.04(+2.04%)
Dec 16, 2020
1.900
1.911
1.852
1.890
61,027
+0.04(+2.08%)
Dec 15, 2020
1.852
1.916
1.823
1.852
132,458
+0.01(+0.79%)
Dec 14, 2020
1.929
1.929
1.823
1.837
146,311
-0.08(-4.27%)
Dec 11, 2020
1.900
1.929
1.890
1.919
58,998
+0.02(+1.01%)
Dec 10, 2020
1.861
1.900
1.823
1.900
87,275
+0.06(+3.14%)
Dec 09, 2020
1.852
1.861
1.813
1.842
26,096
+0.06(+3.24%)
Dec 08, 2020
1.881
1.929
1.775
1.784
74,410
-0.08(-4.15%)
Dec 07, 2020
1.832
1.881
1.800
1.861
39,530
+0.09(+4.89%)
Dec 04, 2020
1.832
1.852
1.765
1.775
58,687
-0.06(-3.16%)
Dec 03, 2020
1.861
1.861
1.804
1.832
78,841
+0.00(+0.00%)
Dec 02, 2020
1.881
1.900
1.813
1.832
22,925
-0.04(-2.20%)
Dec 01, 2020
1.871
1.881
1.813
1.874
19,798
+0.07(+3.89%)
Nov 30, 2020
1.881
1.910
1.803
1.803
30,958
-0.11(-5.56%)
Nov 27, 2020
1.871
1.929
1.861
1.910
27,892
+0.06(+3.13%)
Nov 25, 2020
1.861
1.881
1.803
1.852
39,090
+0.02(+1.05%)
Nov 24, 2020
1.832
1.890
1.822
1.832
53,940
+0.00(+0.00%)
Nov 23, 2020
1.784
1.881
1.784
1.832
94,757
+0.05(+2.70%)
Nov 20, 2020
1.736
1.784
1.736
1.784
20,841
+0.05(+2.78%)
Nov 19, 2020
1.736
1.736
1.688
1.736
9,940
+0.02(+1.12%)
Nov 18, 2020
1.813
1.813
1.697
1.717
29,945
-0.09(-4.81%)
Nov 17, 2020
1.803
1.832
1.765
1.803
33,621
+0.01(+0.54%)
Nov 16, 2020
1.775
1.832
1.765
1.794
66,365
+0.05(+2.76%)
Nov 13, 2020
1.678
1.775
1.678
1.746
28,410
+0.07(+4.02%)
Nov 12, 2020
1.775
1.775
1.649
1.678
70,560
-0.06(-3.68%)
Nov 11, 2020
1.823
1.832
1.707
1.742
46,259
-0.07(-3.91%)
Nov 10, 2020
1.852
1.881
1.755
1.813
91,753
-0.02(-1.05%)
Nov 09, 2020
1.813
1.832
1.717
1.832
94,399
+0.14(+7.95%)
Nov 06, 2020
1.521
1.716
1.503
1.697
174,116
+0.20(+13.66%)
Nov 05, 2020
1.503
1.503
1.475
1.493
9,720
-0.01(-0.62%)
Nov 04, 2020
1.466
1.503
1.438
1.503
33,489
-0.02(-1.22%)
Nov 03, 2020
1.493
1.530
1.466
1.521
49,713
+0.05(+3.14%)
Nov 02, 2020
1.401
1.484
1.401
1.475
28,631
+0.06(+4.61%)
Oct 30, 2020
1.428
1.438
1.372
1.410
32,882
+0.00(+0.00%)
Oct 29, 2020
1.373
1.419
1.373
1.410
36,273
+0.06(+4.83%)
Oct 28, 2020
1.345
1.363
1.299
1.345
16,802
-0.01(-0.69%)
Oct 27, 2020
1.345
1.354
1.304
1.354
19,134
+0.04(+2.82%)
Oct 26, 2020
1.299
1.326
1.299
1.317
6,561
-0.01(-0.70%)
Oct 23, 2020
1.354
1.363
1.317
1.326
6,253
-0.01(-0.69%)
Oct 22, 2020
1.299
1.336
1.299
1.336
8,911
+0.00(+0.00%)
Oct 21, 2020
1.299
1.338
1.299
1.336
18,873
+0.04(+2.86%)
Oct 20, 2020
1.317
1.354
1.299
1.299
14,494
-0.02(-1.41%)
Oct 19, 2020
1.345
1.363
1.299
1.317
18,209
-0.03(-2.07%)
Oct 16, 2020
1.345
1.363
1.317
1.345
9,271
+0.03(+2.11%)
Oct 15, 2020
1.299
1.336
1.294
1.317
21,999
-0.01(-0.70%)
Oct 14, 2020
1.271
1.345
1.271
1.326
22,596
+0.05(+3.62%)
Oct 13, 2020
1.317
1.317
1.280
1.280
17,086
-0.04(-2.82%)
Oct 12, 2020
1.326
1.326
1.308
1.317
15,246
+0.02(+1.43%)
Oct 09, 2020
1.326
1.345
1.299
1.299
8,624
+0.00(+0.00%)
Oct 08, 2020
1.326
1.326
1.289
1.299
6,750
-0.03(-2.10%)
Oct 07, 2020
1.280
1.326
1.280
1.326
8,398
+0.04(+2.88%)
Oct 06, 2020
1.326
1.326
1.280
1.289
9,188
-0.02(-1.42%)
Oct 05, 2020
1.317
1.326
1.289
1.308
36,055
-0.02(-1.40%)
Oct 02, 2020
1.243
1.326
1.243
1.326
47,006
+0.09(+7.12%)
Oct 01, 2020
1.304
1.308
1.224
1.238
40,494
-0.07(-5.32%)
Sep 30, 2020
1.289
1.336
1.252
1.308
50,998
+0.00(+0.00%)
Sep 29, 2020
1.317
1.336
1.308
1.308
15,288
-0.01(-0.70%)
Sep 28, 2020
1.317
1.326
1.252
1.317
19,775
+0.02(+1.43%)
Sep 25, 2020
1.308
1.317
1.261
1.299
29,109
-0.01(-0.71%)
Sep 24, 2020
1.317
1.326
1.284
1.308
6,393
+0.02(+1.44%)
Sep 23, 2020
1.299
1.317
1.252
1.289
56,233
+0.00(+0.00%)
Sep 22, 2020
1.271
1.317
1.261
1.289
58,335
+0.06(+5.30%)
Sep 21, 2020
1.345
1.345
1.224
1.224
58,743
-0.06(-4.35%)
Sep 18, 2020
1.363
1.363
1.252
1.280
89,052
-0.04(-2.82%)
Sep 17, 2020
1.382
1.391
1.317
1.317
471,367
-0.06(-4.05%)
Sep 16, 2020
1.391
1.401
1.363
1.373
306,493
-0.01(-0.67%)
Sep 15, 2020
1.326
1.382
1.326
1.382
8,483
+0.02(+1.36%)
Sep 14, 2020
1.326
1.363
1.326
1.363
8,908
+0.02(+1.38%)
Sep 11, 2020
1.326
1.354
1.326
1.345
7,546
-0.01(-0.69%)
Sep 10, 2020
1.317
1.354
1.308
1.354
17,804
+0.00(+0.00%)
Sep 09, 2020
1.373
1.373
1.336
1.354
8,852
-0.01(-0.68%)
Sep 08, 2020
1.289
1.363
1.289
1.363
16,572
+0.05(+3.52%)
Sep 04, 2020
1.317
1.350
1.299
1.317
9,487
+0.00(+0.00%)
Sep 03, 2020
1.317
1.354
1.308
1.317
23,634
-0.02(-1.39%)
Sep 02, 2020
1.345
1.363
1.299
1.336
16,900
-0.04(-2.70%)
Sep 01, 2020
1.363
1.391
1.336
1.373
13,366
+0.04(+2.78%)
Aug 31, 2020
1.317
1.354
1.317
1.336
17,346
-0.01(-0.69%)
Aug 28, 2020
1.336
1.363
1.317
1.345
24,904
+0.00(+0.00%)
Aug 27, 2020
1.373
1.391
1.317
1.345
63,084
-0.05(-3.33%)
Aug 26, 2020
1.401
1.401
1.382
1.391
4,120
+0.00(+0.00%)
Aug 25, 2020
1.391
1.391
1.366
1.391
20,750
+0.00(+0.00%)
Aug 24, 2020
1.354
1.391
1.340
1.391
35,957
+0.04(+2.74%)
Aug 21, 2020
1.354
1.354
1.326
1.354
28,570
+0.02(+1.74%)
Aug 20, 2020
1.354
1.354
1.322
1.331
13,354
-0.02(-1.71%)
Aug 19, 2020
1.317
1.354
1.280
1.354
23,468
+0.03(+2.10%)
Aug 18, 2020
1.345
1.345
1.317
1.326
7,068
+0.00(+0.00%)
Aug 17, 2020
1.317
1.336
1.308
1.326
11,810
+0.01(+0.70%)
Aug 14, 2020
1.326
1.349
1.317
1.317
6,899
-0.00(-0.19%)
Aug 13, 2020
1.299
1.356
1.299
1.320
22,138
+0.00(+0.19%)
Aug 12, 2020
1.308
1.339
1.308
1.317
3,626
+0.00(+0.00%)
Aug 11, 2020
1.345
1.373
1.299
1.317
273,150
-0.04(-2.74%)
Aug 10, 2020
1.336
1.354
1.308
1.354
19,406
+0.02(+1.39%)
Aug 07, 2020
1.336
1.336
1.307
1.336
5,606
+0.03(+2.12%)
Aug 06, 2020
1.299
1.336
1.299
1.308
15,021
+0.00(+0.01%)
Aug 05, 2020
1.354
1.363
1.299
1.308
13,415
-0.03(-2.08%)
Aug 04, 2020
1.308
1.351
1.308
1.336
2,065
-0.02(-1.37%)
Aug 03, 2020
1.326
1.373
1.326
1.354
4,404
+0.04(+2.82%)
Jul 31, 2020
1.345
1.345
1.294
1.317
11,104
-0.02(-1.39%)
Jul 30, 2020
1.345
1.391
1.299
1.336
21,090
-0.01(-0.69%)
Jul 29, 2020
1.373
1.373
1.299
1.345
6,491
+0.01(+0.69%)
Jul 28, 2020
1.345
1.345
1.299
1.336
8,254
+0.01(+1.05%)
Jul 27, 2020
1.345
1.345
1.322
1.322
7,401
-0.01(-1.04%)
Jul 24, 2020
1.345
1.345
1.271
1.336
19,190
+0.03(+2.13%)
Jul 23, 2020
1.373
1.391
1.308
1.308
5,911
-0.06(-4.73%)
Jul 22, 2020
1.410
1.410
1.373
1.373
10,209
-0.02(-1.33%)
Jul 21, 2020
1.401
1.401
1.363
1.391
8,409
+0.01(+0.67%)
Jul 20, 2020
1.363
1.391
1.363
1.382
3,250
-0.01(-0.65%)
Jul 17, 2020
1.391
1.427
1.345
1.391
10,349
-0.00(-0.01%)
Jul 16, 2020
1.317
1.447
1.317
1.391
32,172
+0.04(+2.74%)
Jul 15, 2020
1.326
1.475
1.308
1.354
52,544
+0.05(+3.55%)
Jul 14, 2020
1.317
1.317
1.252
1.308
4,088
+0.02(+1.44%)
Jul 13, 2020
1.326
1.345
1.275
1.289
7,379
+0.01(+0.72%)
Jul 10, 2020
1.326
1.336
1.261
1.280
8,193
+0.01(+0.73%)
Jul 09, 2020
1.345
1.345
1.243
1.271
26,838
-0.07(-5.52%)
Jul 08, 2020
1.343
1.382
1.317
1.345
34,640
-0.01(-0.69%)
Jul 07, 2020
1.410
1.410
1.336
1.354
16,882
-0.06(-3.97%)
Jul 06, 2020
1.410
1.454
1.331
1.410
9,464
-0.01(-0.63%)
Jul 02, 2020
1.456
1.456
1.375
1.419
6,253
+0.05(+3.38%)
Jul 01, 2020
1.428
1.447
1.373
1.373
5,682
-0.06(-4.52%)
Jun 30, 2020
1.428
1.452
1.410
1.438
4,895
+0.01(+0.65%)
Jun 29, 2020
1.530
1.530
1.422
1.428
5,577
-0.09(-6.10%)
Jun 26, 2020
1.410
1.549
1.317
1.521
29,971
+0.11(+7.89%)
Jun 25, 2020
1.373
1.419
1.336
1.410
4,496
+0.04(+2.70%)
Jun 24, 2020
1.428
1.428
1.373
1.373
8,581
-0.06(-3.89%)
Jun 23, 2020
1.354
1.428
1.308
1.428
22,945
+0.06(+4.76%)
Jun 22, 2020
1.391
1.391
1.345
1.363
10,230
-0.03(-2.00%)
Jun 19, 2020
1.363
1.393
1.299
1.391
10,565
+0.05(+3.45%)
Jun 18, 2020
1.438
1.438
1.345
1.345
18,020
-0.07(-5.23%)
Jun 17, 2020
1.447
1.447
1.401
1.419
12,313
+0.00(+0.00%)
Jun 16, 2020
1.466
1.466
1.391
1.419
7,883
+0.03(+2.00%)
Jun 15, 2020
1.438
1.456
1.345
1.391
29,708
-0.06(-4.45%)
Jun 12, 2020
1.391
1.456
1.336
1.456
13,476
+0.12(+9.04%)
Jun 11, 2020
1.317
1.373
1.314
1.335
14,716
-0.09(-6.36%)
Jun 10, 2020
1.447
1.466
1.308
1.426
63,300
-0.04(-2.69%)
Jun 09, 2020
1.521
1.532
1.459
1.466
10,256
-0.04(-2.47%)
Jun 08, 2020
1.530
1.530
1.497
1.503
18,627
+0.00(+0.00%)
Jun 05, 2020
1.503
1.512
1.438
1.503
34,392
+0.09(+6.58%)
Jun 04, 2020
1.530
1.530
1.354
1.410
28,393
-0.07(-5.00%)
Jun 03, 2020
1.456
1.540
1.428
1.484
99,409
+0.17(+12.68%)
Jun 02, 2020
1.317
1.336
1.308
1.317
6,301
+0.00(+0.00%)
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.