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
Genie Energy Ltd Cl B
(NY:
GNE
)
14.28
-0.39 (-2.66%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 28, 2021
5.556
5.607
5.510
5.593
45,762
+0.03(+0.49%)
May 27, 2021
5.804
5.822
5.538
5.565
69,936
-0.17(-3.04%)
May 26, 2021
5.831
5.850
5.712
5.740
49,956
-0.03(-0.48%)
May 25, 2021
5.996
5.996
5.749
5.767
143,495
-0.25(-4.12%)
May 24, 2021
5.987
6.106
5.978
6.015
71,380
-0.01(-0.15%)
May 21, 2021
6.134
6.161
6.015
6.024
55,653
-0.09(-1.50%)
May 20, 2021
5.996
6.161
5.996
6.116
52,329
+0.05(+0.76%)
May 19, 2021
5.960
6.372
5.868
6.070
191,057
+0.04(+0.61%)
May 18, 2021
6.088
6.116
5.914
6.033
91,122
-0.05(-0.75%)
May 17, 2021
6.033
6.116
5.914
6.079
121,608
+0.10(+1.69%)
May 14, 2021
5.785
6.015
5.767
5.978
128,122
+0.20(+3.49%)
May 13, 2021
5.455
5.831
5.455
5.776
162,931
+0.31(+5.70%)
May 12, 2021
5.639
5.639
5.382
5.465
106,055
-0.17(-3.09%)
May 11, 2021
5.510
5.648
5.364
5.639
112,276
+0.09(+1.65%)
May 10, 2021
5.400
5.625
5.318
5.547
228,392
+0.20(+3.77%)
May 07, 2021
5.254
5.400
5.189
5.345
174,740
+0.07(+1.39%)
May 06, 2021
5.272
5.294
5.052
5.272
149,748
+0.01(+0.17%)
May 05, 2021
5.194
5.355
5.052
5.263
154,727
+0.08(+1.59%)
May 04, 2021
5.309
5.382
5.134
5.180
82,176
-0.12(-2.25%)
May 03, 2021
5.217
5.373
5.134
5.300
122,258
+0.17(+3.21%)
Apr 30, 2021
5.217
5.263
5.107
5.134
106,885
-0.12(-2.27%)
Apr 29, 2021
5.336
5.373
5.171
5.254
77,726
-0.01(-0.17%)
Apr 28, 2021
5.300
5.318
5.171
5.263
93,790
-0.02(-0.35%)
Apr 27, 2021
5.300
5.355
5.199
5.281
107,619
-0.05(-0.86%)
Apr 26, 2021
5.391
5.465
5.281
5.327
99,045
-0.03(-0.51%)
Apr 23, 2021
5.327
5.391
5.199
5.355
117,246
+0.06(+1.04%)
Apr 22, 2021
5.428
5.492
5.281
5.300
104,713
-0.12(-2.20%)
Apr 21, 2021
5.300
5.547
5.226
5.419
195,517
+0.15(+2.78%)
Apr 20, 2021
5.327
5.350
5.144
5.272
121,612
-0.13(-2.38%)
Apr 19, 2021
5.474
5.547
5.244
5.400
158,898
-0.17(-2.97%)
Apr 16, 2021
5.584
5.630
5.382
5.565
123,463
+0.06(+1.00%)
Apr 15, 2021
5.822
5.822
5.492
5.510
118,480
-0.22(-3.84%)
Apr 14, 2021
5.850
5.859
5.694
5.730
57,605
-0.13(-2.19%)
Apr 13, 2021
5.831
5.895
5.750
5.859
37,680
+0.06(+0.95%)
Apr 12, 2021
5.740
5.850
5.730
5.804
66,470
-0.01(-0.16%)
Apr 09, 2021
5.950
6.051
5.750
5.813
113,320
-0.14(-2.31%)
Apr 08, 2021
5.895
6.005
5.840
5.950
69,292
+0.06(+1.09%)
Apr 07, 2021
5.987
6.005
5.868
5.886
54,129
-0.10(-1.68%)
Apr 06, 2021
5.859
6.125
5.822
5.987
88,986
+0.12(+2.03%)
Apr 05, 2021
6.116
6.116
5.859
5.868
94,747
-0.17(-2.88%)
Apr 01, 2021
5.877
6.106
5.822
6.042
98,487
+0.23(+3.94%)
Mar 31, 2021
6.051
6.152
5.813
5.813
384,086
-0.19(-3.21%)
Mar 30, 2021
6.207
6.207
5.868
6.005
88,118
-0.16(-2.53%)
Mar 29, 2021
5.859
6.198
5.859
6.161
86,890
+0.26(+4.35%)
Mar 26, 2021
6.088
6.088
5.850
5.905
53,988
-0.17(-2.72%)
Mar 25, 2021
6.198
6.198
5.914
6.070
79,743
+0.01(+0.15%)
Mar 24, 2021
6.216
6.317
6.051
6.061
52,053
-0.09(-1.49%)
Mar 23, 2021
6.171
6.372
6.051
6.152
123,322
+0.01(+0.15%)
Mar 22, 2021
6.400
6.409
6.134
6.143
105,410
-0.26(-4.01%)
Mar 19, 2021
6.244
6.455
6.171
6.400
230,785
+0.14(+2.20%)
Mar 18, 2021
6.262
6.354
6.143
6.262
77,880
+0.04(+0.59%)
Mar 17, 2021
6.464
6.519
6.207
6.226
82,185
-0.23(-3.55%)
Mar 16, 2021
6.620
6.665
6.391
6.455
88,554
-0.11(-1.68%)
Mar 15, 2021
6.427
6.592
6.427
6.565
100,603
+0.06(+0.85%)
Mar 12, 2021
6.666
6.666
6.464
6.510
98,923
-0.09(-1.39%)
Mar 11, 2021
6.693
6.785
6.088
6.601
428,819
-0.28(-4.13%)
Mar 10, 2021
6.886
7.069
6.840
6.886
82,055
-0.01(-0.13%)
Mar 09, 2021
6.849
6.968
6.620
6.895
152,842
+0.00(+0.00%)
Mar 08, 2021
7.014
7.097
6.856
6.895
107,047
-0.20(-2.84%)
Mar 05, 2021
7.179
7.179
6.977
7.097
78,964
+0.05(+0.65%)
Mar 04, 2021
7.152
7.289
7.005
7.051
84,470
-0.12(-1.66%)
Mar 03, 2021
7.234
7.271
7.051
7.170
51,121
-0.03(-0.38%)
Mar 02, 2021
7.390
7.390
7.083
7.197
68,718
-0.19(-2.61%)
Mar 01, 2021
7.051
7.427
6.987
7.390
156,646
+0.47(+6.75%)
Feb 26, 2021
7.115
7.161
6.895
6.922
86,053
-0.18(-2.58%)
Feb 25, 2021
7.097
7.179
6.922
7.106
105,906
+0.01(+0.13%)
Feb 24, 2021
7.115
7.310
7.060
7.097
71,920
+0.01(+0.13%)
Feb 23, 2021
6.840
7.188
6.748
7.087
159,943
+0.27(+3.90%)
Feb 22, 2021
6.950
7.042
6.763
6.822
196,155
-0.13(-1.85%)
Feb 19, 2021
6.968
7.023
6.886
6.950
105,903
-0.06(-0.79%)
Feb 18, 2021
6.987
7.097
6.967
7.005
72,535
-0.05(-0.65%)
Feb 17, 2021
6.968
7.179
6.890
7.051
123,620
+0.08(+1.18%)
Feb 16, 2021
7.335
7.335
6.785
6.968
306,086
-0.37(-5.00%)
Feb 12, 2021
7.353
7.402
7.281
7.335
47,662
-0.08(-1.11%)
Feb 11, 2021
7.656
7.656
7.372
7.417
60,371
-0.17(-2.18%)
Feb 10, 2021
7.784
7.793
7.445
7.583
112,520
-0.15(-1.90%)
Feb 09, 2021
7.518
7.793
7.408
7.729
197,739
+0.32(+4.33%)
Feb 08, 2021
7.326
7.564
7.252
7.408
162,787
+0.28(+3.86%)
Feb 05, 2021
7.225
7.225
7.014
7.133
48,207
+0.03(+0.39%)
Feb 04, 2021
6.886
7.152
6.886
7.106
46,629
+0.23(+3.33%)
Feb 03, 2021
6.922
6.977
6.785
6.877
50,441
-0.06(-0.79%)
Feb 02, 2021
6.812
7.005
6.750
6.932
50,413
+0.17(+2.44%)
Feb 01, 2021
6.831
6.849
6.689
6.766
49,895
+0.00(+0.00%)
Jan 29, 2021
7.005
7.051
6.711
6.766
70,238
-0.20(-2.89%)
Jan 28, 2021
6.895
7.042
6.776
6.968
81,255
+0.13(+1.88%)
Jan 27, 2021
6.822
6.913
6.656
6.840
96,447
-0.02(-0.27%)
Jan 26, 2021
6.858
6.950
6.693
6.858
87,192
+0.01(+0.13%)
Jan 25, 2021
6.968
7.014
6.757
6.849
96,879
-0.05(-0.66%)
Jan 22, 2021
6.886
6.996
6.785
6.895
106,776
-0.08(-1.18%)
Jan 21, 2021
7.152
7.152
6.913
6.977
55,673
-0.15(-2.06%)
Jan 20, 2021
7.243
7.243
7.051
7.124
74,811
-0.15(-2.02%)
Jan 19, 2021
7.564
7.564
7.207
7.271
70,401
-0.26(-3.41%)
Jan 15, 2021
7.188
7.546
7.188
7.527
290,444
+0.23(+3.14%)
Jan 14, 2021
7.133
7.408
7.065
7.298
67,507
+0.19(+2.71%)
Jan 13, 2021
7.188
7.197
7.014
7.106
78,632
-0.11(-1.52%)
Jan 12, 2021
7.152
7.372
7.124
7.216
68,648
+0.02(+0.25%)
Jan 11, 2021
7.115
7.216
7.097
7.197
61,295
+0.07(+1.03%)
Jan 08, 2021
7.161
7.201
7.069
7.124
39,918
-0.02(-0.26%)
Jan 07, 2021
7.170
7.216
6.977
7.142
220,754
+0.03(+0.39%)
Jan 06, 2021
6.748
7.225
6.748
7.115
77,129
+0.41(+6.16%)
Jan 05, 2021
6.693
6.849
6.666
6.702
70,228
+0.00(+0.00%)
Jan 04, 2021
6.620
6.776
6.501
6.702
80,385
+0.09(+1.39%)
Dec 31, 2020
6.611
6.611
6.611
38,304
-0.10(-1.50%)
Dec 30, 2020
6.812
6.877
6.711
6.711
38,304
-0.11(-1.61%)
Dec 29, 2020
6.987
6.987
6.656
6.822
98,037
-0.15(-2.11%)
Dec 28, 2020
7.152
7.234
6.895
6.968
74,435
-0.13(-1.81%)
Dec 24, 2020
7.069
7.124
7.051
7.097
33,701
+0.03(+0.39%)
Dec 23, 2020
7.152
7.234
7.069
7.069
157,123
-0.04(-0.52%)
Dec 22, 2020
7.280
7.381
7.106
7.106
62,146
-0.15(-2.02%)
Dec 21, 2020
7.234
7.381
7.152
7.252
102,892
-0.02(-0.25%)
Dec 18, 2020
7.454
7.656
7.197
7.271
466,696
-0.21(-2.82%)
Dec 17, 2020
7.463
7.555
7.445
7.482
100,818
+0.02(+0.25%)
Dec 16, 2020
7.353
7.527
7.353
7.463
152,645
+0.16(+2.13%)
Dec 15, 2020
7.188
7.344
7.188
7.307
70,899
+0.18(+2.57%)
Dec 14, 2020
7.482
7.537
7.060
7.124
101,857
-0.28(-3.84%)
Dec 11, 2020
7.381
7.509
7.344
7.408
70,238
+0.04(+0.50%)
Dec 10, 2020
7.381
7.454
7.280
7.372
43,896
-0.03(-0.37%)
Dec 09, 2020
7.509
7.546
7.252
7.399
134,155
-0.02(-0.25%)
Dec 08, 2020
7.472
7.509
7.381
7.417
90,362
-0.06(-0.86%)
Dec 07, 2020
7.628
7.628
7.454
7.482
46,198
-0.14(-1.81%)
Dec 04, 2020
7.537
7.656
7.435
7.619
57,369
+0.06(+0.85%)
Dec 03, 2020
7.610
7.649
7.454
7.555
48,726
-0.03(-0.42%)
Dec 02, 2020
7.378
7.714
7.238
7.587
68,761
+0.17(+2.33%)
Dec 01, 2020
7.533
7.705
7.288
7.415
111,258
-0.12(-1.57%)
Nov 30, 2020
7.823
7.875
7.533
7.533
87,222
-0.33(-4.16%)
Nov 27, 2020
7.941
7.941
7.714
7.859
40,328
-0.15(-1.81%)
Nov 25, 2020
8.050
8.113
7.968
8.005
21,596
-0.05(-0.56%)
Nov 24, 2020
8.077
8.150
7.959
8.050
41,973
+0.06(+0.80%)
Nov 23, 2020
8.132
8.141
7.950
7.986
39,919
-0.05(-0.68%)
Nov 20, 2020
7.841
8.068
7.841
8.041
36,582
+0.04(+0.45%)
Nov 19, 2020
7.887
8.032
7.714
8.005
45,704
+0.23(+2.92%)
Nov 18, 2020
8.113
8.113
7.778
7.778
43,288
-0.21(-2.61%)
Nov 17, 2020
7.986
8.123
7.914
7.986
31,654
-0.04(-0.45%)
Nov 16, 2020
8.113
8.213
7.923
8.023
59,650
-0.02(-0.23%)
Nov 13, 2020
8.241
8.241
7.905
8.041
48,702
-0.13(-1.56%)
Nov 12, 2020
8.467
8.467
8.014
8.168
51,379
-0.35(-4.15%)
Nov 11, 2020
8.558
8.613
8.322
8.522
25,473
-0.01(-0.11%)
Nov 10, 2020
8.359
8.712
8.255
8.531
67,669
+0.17(+2.06%)
Nov 09, 2020
8.186
8.604
7.950
8.359
60,594
+0.47(+5.98%)
Nov 06, 2020
7.896
8.349
7.769
7.887
53,330
-0.03(-0.34%)
Nov 05, 2020
7.605
8.059
7.605
7.914
36,564
+0.26(+3.44%)
Nov 04, 2020
8.168
8.168
7.587
7.651
32,637
-0.50(-6.12%)
Nov 03, 2020
7.750
8.195
7.741
8.150
51,979
+0.52(+6.78%)
Nov 02, 2020
7.524
7.696
7.524
7.632
22,829
+0.11(+1.45%)
Oct 30, 2020
7.696
7.696
7.415
7.524
36,361
-0.17(-2.24%)
Oct 29, 2020
7.678
7.832
7.415
7.696
52,181
+0.02(+0.24%)
Oct 28, 2020
8.123
8.168
7.614
7.678
39,037
-0.55(-6.73%)
Oct 27, 2020
8.231
8.404
8.231
8.231
21,278
+0.00(+0.00%)
Oct 26, 2020
8.331
8.407
8.168
8.231
70,540
-0.16(-1.95%)
Oct 23, 2020
8.531
8.531
8.386
8.395
23,029
-0.14(-1.60%)
Oct 22, 2020
8.204
8.622
8.188
8.531
47,362
+0.30(+3.64%)
Oct 21, 2020
8.168
8.250
8.066
8.231
33,257
+0.08(+1.00%)
Oct 20, 2020
8.032
8.204
8.023
8.150
39,086
+0.14(+1.70%)
Oct 19, 2020
7.932
8.086
7.841
8.014
29,868
+0.11(+1.38%)
Oct 16, 2020
8.077
8.168
7.787
7.905
470,058
-0.24(-2.90%)
Oct 15, 2020
7.887
8.141
7.796
8.141
34,582
+0.17(+2.16%)
Oct 14, 2020
7.841
8.005
7.841
7.968
125,435
+0.09(+1.15%)
Oct 13, 2020
7.896
7.946
7.762
7.878
153,197
-0.01(-0.12%)
Oct 12, 2020
7.714
7.941
7.669
7.887
42,532
+0.24(+3.08%)
Oct 09, 2020
7.569
7.778
7.569
7.651
37,133
+0.05(+0.72%)
Oct 08, 2020
7.569
7.678
7.460
7.596
42,707
+0.05(+0.72%)
Oct 07, 2020
7.560
7.664
7.460
7.542
36,889
+0.02(+0.24%)
Oct 06, 2020
7.406
7.787
7.342
7.524
82,837
+0.14(+1.84%)
Oct 05, 2020
7.269
7.487
7.269
7.387
33,161
+0.13(+1.75%)
Oct 02, 2020
7.215
7.377
7.033
7.260
105,669
-0.03(-0.37%)
Oct 01, 2020
7.260
7.387
7.224
7.288
40,404
+0.03(+0.38%)
Sep 30, 2020
7.442
7.451
7.197
7.260
44,795
-0.17(-2.32%)
Sep 29, 2020
7.369
7.478
7.351
7.433
162,062
+0.06(+0.86%)
Sep 28, 2020
7.369
7.514
7.360
7.369
31,838
+0.04(+0.50%)
Sep 25, 2020
7.451
7.501
7.288
7.333
35,700
-0.15(-1.94%)
Sep 24, 2020
7.260
7.551
7.142
7.478
47,790
+0.14(+1.85%)
Sep 23, 2020
7.678
7.723
7.306
7.342
50,484
-0.35(-4.60%)
Sep 22, 2020
7.796
7.796
7.569
7.696
47,657
-0.08(-1.05%)
Sep 21, 2020
7.995
8.005
7.669
7.778
55,763
-0.30(-3.71%)
Sep 18, 2020
8.250
8.395
8.059
8.077
183,902
-0.11(-1.33%)
Sep 17, 2020
8.304
8.359
8.104
8.186
231,401
-0.06(-0.77%)
Sep 16, 2020
8.104
8.286
7.986
8.250
68,248
+0.18(+2.25%)
Sep 15, 2020
7.896
8.104
7.832
8.068
70,570
+0.25(+3.25%)
Sep 14, 2020
7.841
7.932
7.787
7.814
31,853
+0.03(+0.35%)
Sep 11, 2020
7.723
7.923
7.687
7.787
63,908
+0.00(+0.00%)
Sep 10, 2020
7.905
7.905
7.741
7.787
64,927
-0.14(-1.72%)
Sep 09, 2020
7.850
8.075
7.850
7.923
66,975
+0.15(+1.87%)
Sep 08, 2020
7.760
7.878
7.669
7.778
64,817
-0.02(-0.23%)
Sep 04, 2020
8.041
8.041
7.741
7.796
65,340
-0.19(-2.39%)
Sep 03, 2020
8.268
8.268
7.977
7.986
60,655
-0.24(-2.87%)
Sep 02, 2020
8.141
8.340
8.068
8.222
69,276
+0.15(+1.91%)
Sep 01, 2020
7.977
8.095
7.923
8.068
33,599
+0.05(+0.57%)
Aug 31, 2020
7.995
8.204
7.959
8.023
72,293
+0.03(+0.34%)
Aug 28, 2020
7.950
8.113
7.932
7.995
40,108
-0.02(-0.23%)
Aug 27, 2020
8.014
8.104
7.914
8.014
46,505
+0.05(+0.68%)
Aug 26, 2020
7.923
7.995
7.891
7.959
24,020
+0.06(+0.80%)
Aug 25, 2020
7.941
7.941
7.805
7.896
27,450
-0.04(-0.46%)
Aug 24, 2020
7.959
7.959
7.868
7.932
71,248
+0.00(+0.00%)
Aug 21, 2020
8.213
8.213
7.887
7.932
57,297
-0.28(-3.43%)
Aug 20, 2020
8.095
8.259
8.095
8.213
45,812
+0.07(+0.89%)
Aug 19, 2020
8.177
8.250
8.104
8.141
30,256
+0.02(+0.22%)
Aug 18, 2020
8.041
8.141
7.959
8.123
45,561
+0.02(+0.22%)
Aug 17, 2020
8.195
8.250
8.050
8.104
43,266
-0.01(-0.17%)
Aug 14, 2020
8.037
8.172
7.992
8.118
54,171
+0.04(+0.56%)
Aug 13, 2020
8.361
8.379
8.019
8.073
59,595
-0.27(-3.23%)
Aug 12, 2020
8.145
8.361
8.145
8.343
248,431
+0.17(+2.09%)
Aug 11, 2020
8.316
8.451
8.172
8.172
75,999
-0.11(-1.30%)
Aug 10, 2020
8.163
8.442
8.163
8.280
68,853
+0.13(+1.66%)
Aug 07, 2020
7.606
8.190
7.606
8.145
75,527
+0.55(+7.22%)
Aug 06, 2020
7.552
7.686
7.390
7.597
64,054
+0.04(+0.48%)
Aug 05, 2020
7.588
7.624
7.381
7.561
46,074
+0.02(+0.24%)
Aug 04, 2020
7.201
7.561
7.201
7.543
63,620
+0.29(+3.97%)
Aug 03, 2020
7.273
7.291
7.111
7.255
66,555
-0.05(-0.74%)
Jul 31, 2020
7.372
7.394
7.192
7.309
41,267
-0.10(-1.33%)
Jul 30, 2020
7.318
7.435
7.246
7.408
43,080
+0.04(+0.49%)
Jul 29, 2020
7.606
7.606
7.327
7.372
44,246
-0.18(-2.38%)
Jul 28, 2020
7.498
7.633
7.444
7.552
58,968
+0.04(+0.48%)
Jul 27, 2020
7.417
7.570
7.390
7.516
33,861
+0.09(+1.21%)
Jul 24, 2020
7.507
7.597
7.408
7.426
62,624
-0.20(-2.59%)
Jul 23, 2020
7.552
7.633
7.534
7.624
80,045
+0.05(+0.71%)
Jul 22, 2020
7.516
7.633
7.480
7.570
59,568
+0.02(+0.24%)
Jul 21, 2020
7.534
7.597
7.480
7.552
91,787
+0.04(+0.48%)
Jul 20, 2020
7.498
7.588
7.493
7.516
83,080
+0.04(+0.60%)
Jul 17, 2020
7.390
7.552
7.372
7.471
75,639
+0.08(+1.09%)
Jul 16, 2020
7.210
7.399
7.210
7.390
116,459
+0.13(+1.86%)
Jul 15, 2020
7.093
7.286
7.084
7.255
101,992
+0.19(+2.67%)
Jul 14, 2020
6.949
7.120
6.922
7.066
103,017
+0.13(+1.95%)
Jul 13, 2020
6.778
6.958
6.734
6.931
105,190
+0.14(+2.12%)
Jul 10, 2020
6.590
6.823
6.581
6.787
93,325
+0.19(+2.86%)
Jul 09, 2020
6.608
6.653
6.527
6.599
103,674
-0.02(-0.27%)
Jul 08, 2020
6.734
6.805
6.554
6.617
116,835
-0.14(-2.13%)
Jul 07, 2020
6.608
6.787
6.572
6.761
107,521
+0.09(+1.35%)
Jul 06, 2020
6.734
6.743
6.581
6.671
86,314
-0.01(-0.13%)
Jul 02, 2020
6.743
6.743
6.617
6.680
104,448
-0.01(-0.13%)
Jul 01, 2020
6.545
6.716
6.545
6.689
97,516
+0.07(+1.09%)
Jun 30, 2020
6.455
6.653
6.437
6.617
125,294
+0.09(+1.38%)
Jun 29, 2020
6.482
6.671
6.455
6.527
108,453
+0.03(+0.41%)
Jun 26, 2020
6.311
6.590
6.311
6.500
376,972
+0.13(+2.12%)
Jun 25, 2020
6.401
6.500
6.275
6.365
168,415
-0.05(-0.84%)
Jun 24, 2020
6.347
6.518
6.293
6.419
156,027
+0.04(+0.56%)
Jun 23, 2020
6.545
6.608
6.383
6.383
144,306
-0.12(-1.80%)
Jun 22, 2020
6.383
6.590
6.383
6.500
150,843
+0.07(+1.12%)
Jun 19, 2020
6.446
6.608
6.374
6.428
247,384
-0.01(-0.14%)
Jun 18, 2020
6.698
6.707
6.428
6.437
180,991
-0.30(-4.41%)
Jun 17, 2020
6.931
6.949
6.707
6.734
170,191
-0.15(-2.22%)
Jun 16, 2020
6.976
7.003
6.841
6.886
155,692
+0.02(+0.26%)
Jun 15, 2020
6.608
7.057
6.608
6.868
147,966
+0.09(+1.33%)
Jun 12, 2020
6.868
6.931
6.608
6.778
165,516
+0.05(+0.80%)
Jun 11, 2020
6.985
7.021
6.626
6.725
212,556
-0.40(-5.56%)
Jun 10, 2020
7.084
7.201
6.886
7.120
140,548
+0.03(+0.38%)
Jun 09, 2020
7.282
7.363
7.003
7.093
160,948
-0.28(-3.78%)
Jun 08, 2020
7.812
7.812
7.264
7.372
223,516
-0.31(-4.09%)
Jun 05, 2020
7.713
7.812
7.624
7.686
163,180
+0.01(+0.12%)
Jun 04, 2020
7.803
7.830
7.642
7.678
121,248
-0.13(-1.61%)
Jun 03, 2020
7.776
7.821
7.633
7.803
249,999
+0.15(+2.00%)
Jun 02, 2020
7.695
7.758
7.579
7.651
179,167
+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.