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
Pioneer High Income Trust
(NY:
PHT
)
7.270
+0.010 (+0.14%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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, 2024
7.290
7.330
7.270
7.270
290,511
+0.01(+0.14%)
May 30, 2024
7.260
7.330
7.260
7.260
176,297
-0.02(-0.27%)
May 29, 2024
7.380
7.400
7.210
7.280
251,256
-0.08(-1.09%)
May 28, 2024
7.420
7.430
7.350
7.360
61,208
-0.09(-1.21%)
May 24, 2024
7.460
7.460
7.392
7.450
59,611
+0.03(+0.40%)
May 23, 2024
7.490
7.490
7.400
7.420
71,158
-0.06(-0.80%)
May 22, 2024
7.490
7.490
7.460
7.480
54,568
+0.01(+0.13%)
May 21, 2024
7.480
7.490
7.450
7.470
59,457
+0.02(+0.27%)
May 20, 2024
7.470
7.480
7.440
7.450
83,690
+0.01(+0.13%)
May 17, 2024
7.500
7.500
7.440
7.440
48,830
-0.02(-0.27%)
May 16, 2024
7.480
7.520
7.450
7.460
85,802
-0.03(-0.33%)
May 15, 2024
7.475
7.485
7.455
7.485
42,301
+0.05(+0.67%)
May 14, 2024
7.495
7.495
7.416
7.435
47,396
-0.03(-0.40%)
May 13, 2024
7.475
7.493
7.455
7.465
41,528
+0.00(+0.00%)
May 10, 2024
7.485
7.491
7.425
7.465
32,428
+0.00(+0.00%)
May 09, 2024
7.495
7.495
7.416
7.465
67,460
+0.00(+0.00%)
May 08, 2024
7.445
7.465
7.425
7.465
50,887
+0.03(+0.40%)
May 07, 2024
7.455
7.455
7.406
7.435
71,566
+0.02(+0.33%)
May 06, 2024
7.435
7.435
7.396
7.411
84,522
-0.00(-0.07%)
May 03, 2024
7.376
7.445
7.356
7.416
109,377
+0.05(+0.74%)
May 02, 2024
7.336
7.366
7.316
7.361
64,217
+0.01(+0.13%)
May 01, 2024
7.306
7.376
7.282
7.351
79,671
+0.05(+0.75%)
Apr 30, 2024
7.286
7.316
7.267
7.296
71,553
-0.02(-0.27%)
Apr 29, 2024
7.286
7.326
7.286
7.316
55,102
+0.02(+0.34%)
Apr 26, 2024
7.227
7.306
7.227
7.291
58,077
+0.03(+0.48%)
Apr 25, 2024
7.267
7.267
7.197
7.257
55,059
-0.03(-0.41%)
Apr 24, 2024
7.277
7.306
7.257
7.286
115,464
-0.02(-0.27%)
Apr 23, 2024
7.306
7.346
7.286
7.306
134,159
+0.01(+0.15%)
Apr 22, 2024
7.296
7.311
7.267
7.295
63,218
+0.03(+0.40%)
Apr 19, 2024
7.247
7.315
7.247
7.267
54,860
-0.01(-0.20%)
Apr 18, 2024
7.277
7.336
7.257
7.282
54,193
+0.02(+0.34%)
Apr 17, 2024
7.262
7.301
7.242
7.257
76,923
+0.00(+0.07%)
Apr 16, 2024
7.252
7.271
7.134
7.252
109,281
+0.03(+0.41%)
Apr 15, 2024
7.331
7.340
7.202
7.222
68,009
-0.09(-1.21%)
Apr 12, 2024
7.360
7.390
7.281
7.311
44,117
-0.08(-1.07%)
Apr 11, 2024
7.439
7.439
7.340
7.390
32,916
+0.01(+0.13%)
Apr 10, 2024
7.449
7.459
7.370
7.380
82,561
-0.10(-1.38%)
Apr 09, 2024
7.469
7.498
7.449
7.483
32,731
+0.02(+0.33%)
Apr 08, 2024
7.508
7.567
7.405
7.459
133,419
-0.01(-0.13%)
Apr 05, 2024
7.488
7.523
7.449
7.469
21,224
+0.01(+0.13%)
Apr 04, 2024
7.498
7.528
7.439
7.459
51,573
-0.03(-0.39%)
Apr 03, 2024
7.518
7.587
7.478
7.488
78,477
-0.02(-0.26%)
Apr 02, 2024
7.508
7.528
7.419
7.508
66,375
-0.04(-0.52%)
Apr 01, 2024
7.606
7.606
7.518
7.547
165,806
+0.00(+0.00%)
Mar 28, 2024
7.469
7.606
7.469
7.547
178,008
+0.07(+0.92%)
Mar 27, 2024
7.469
7.518
7.429
7.478
85,803
+0.02(+0.26%)
Mar 26, 2024
7.459
7.478
7.439
7.459
47,922
-0.01(-0.13%)
Mar 25, 2024
7.469
7.498
7.444
7.468
32,341
+0.02(+0.26%)
Mar 22, 2024
7.459
7.483
7.440
7.449
57,251
+0.02(+0.27%)
Mar 21, 2024
7.429
7.459
7.419
7.429
40,955
+0.00(+0.00%)
Mar 20, 2024
7.380
7.429
7.380
7.429
63,331
+0.04(+0.53%)
Mar 19, 2024
7.390
7.419
7.370
7.390
60,896
+0.00(+0.02%)
Mar 18, 2024
7.390
7.409
7.365
7.388
50,766
-0.00(-0.02%)
Mar 15, 2024
7.390
7.439
7.390
7.390
28,562
-0.00(-0.07%)
Mar 14, 2024
7.429
7.478
7.391
7.395
53,655
-0.02(-0.27%)
Mar 13, 2024
7.405
7.424
7.375
7.414
61,591
+0.03(+0.46%)
Mar 12, 2024
7.356
7.405
7.356
7.380
141,869
+0.02(+0.33%)
Mar 11, 2024
7.336
7.365
7.326
7.356
52,821
+0.03(+0.40%)
Mar 08, 2024
7.287
7.336
7.287
7.326
66,299
+0.03(+0.40%)
Mar 07, 2024
7.287
7.326
7.287
7.297
44,639
+0.01(+0.13%)
Mar 06, 2024
7.287
7.307
7.258
7.287
58,866
+0.00(+0.00%)
Mar 05, 2024
7.307
7.326
7.258
7.287
49,188
-0.02(-0.26%)
Mar 04, 2024
7.307
7.326
7.248
7.307
100,936
+0.01(+0.13%)
Mar 01, 2024
7.268
7.317
7.268
7.297
54,240
+0.03(+0.40%)
Feb 29, 2024
7.268
7.326
7.248
7.268
92,822
+0.05(+0.68%)
Feb 28, 2024
7.219
7.258
7.200
7.219
46,682
+0.00(+0.00%)
Feb 27, 2024
7.219
7.238
7.189
7.219
77,356
+0.06(+0.82%)
Feb 26, 2024
7.199
7.228
7.121
7.160
100,091
-0.04(-0.54%)
Feb 23, 2024
7.228
7.277
7.180
7.199
85,951
-0.01(-0.20%)
Feb 22, 2024
7.238
7.238
7.204
7.214
90,859
+0.01(+0.20%)
Feb 21, 2024
7.199
7.228
7.188
7.199
52,563
+0.00(+0.07%)
Feb 20, 2024
7.209
7.219
7.180
7.194
47,612
+0.00(+0.00%)
Feb 16, 2024
7.219
7.238
7.170
7.194
65,980
-0.02(-0.34%)
Feb 15, 2024
7.209
7.238
7.209
7.219
40,566
+0.00(+0.07%)
Feb 14, 2024
7.233
7.262
7.194
7.214
75,476
+0.03(+0.41%)
Feb 13, 2024
7.204
7.204
7.175
7.185
62,874
-0.04(-0.54%)
Feb 12, 2024
7.224
7.253
7.210
7.224
65,488
+0.02(+0.27%)
Feb 09, 2024
7.233
7.253
7.156
7.204
62,877
-0.00(-0.04%)
Feb 08, 2024
7.175
7.243
7.175
7.207
73,201
+0.03(+0.45%)
Feb 07, 2024
7.165
7.243
7.165
7.175
123,697
+0.03(+0.41%)
Feb 06, 2024
7.097
7.156
7.090
7.146
66,678
+0.06(+0.82%)
Feb 05, 2024
7.117
7.117
7.029
7.088
69,709
-0.03(-0.41%)
Feb 02, 2024
7.146
7.146
7.097
7.117
71,754
-0.06(-0.81%)
Feb 01, 2024
7.194
7.204
7.126
7.175
109,899
+0.02(+0.27%)
Jan 31, 2024
7.156
7.194
7.126
7.156
141,818
+0.03(+0.41%)
Jan 30, 2024
7.126
7.156
7.107
7.126
88,450
-0.03(-0.41%)
Jan 29, 2024
7.146
7.165
7.078
7.156
79,281
+0.04(+0.55%)
Jan 26, 2024
7.088
7.142
7.068
7.117
193,670
+0.01(+0.14%)
Jan 25, 2024
7.088
7.141
7.068
7.107
124,721
+0.02(+0.27%)
Jan 24, 2024
7.039
7.107
7.020
7.088
168,460
+0.08(+1.11%)
Jan 23, 2024
7.010
7.020
6.952
7.010
83,775
+0.02(+0.35%)
Jan 22, 2024
6.913
6.995
6.913
6.986
100,660
+0.07(+1.05%)
Jan 19, 2024
6.942
6.942
6.893
6.913
81,342
-0.05(-0.70%)
Jan 18, 2024
6.961
6.990
6.947
6.961
65,072
-0.00(-0.07%)
Jan 17, 2024
6.986
6.995
6.946
6.966
95,302
-0.02(-0.28%)
Jan 16, 2024
6.976
7.043
6.986
6.986
125,826
-0.04(-0.53%)
Jan 12, 2024
7.005
7.041
6.995
7.023
78,385
+0.01(+0.14%)
Jan 11, 2024
6.986
7.014
6.957
7.013
97,204
+0.01(+0.12%)
Jan 10, 2024
6.957
7.014
6.957
7.005
62,135
+0.02(+0.28%)
Jan 09, 2024
6.966
7.014
6.918
6.986
104,310
-0.03(-0.41%)
Jan 08, 2024
6.976
7.014
6.952
7.014
109,204
+0.05(+0.69%)
Jan 05, 2024
6.995
7.004
6.933
6.966
93,587
-0.01(-0.14%)
Jan 04, 2024
6.986
6.995
6.957
6.976
80,103
-0.01(-0.14%)
Jan 03, 2024
6.928
6.986
6.908
6.986
82,429
+0.04(+0.55%)
Jan 02, 2024
6.880
6.957
6.860
6.947
94,251
+0.06(+0.84%)
Dec 29, 2023
6.908
6.937
6.860
6.889
140,507
-0.02(-0.28%)
Dec 28, 2023
6.889
6.937
6.860
6.908
113,384
-0.01(-0.14%)
Dec 27, 2023
6.918
6.966
6.851
6.918
167,563
+0.01(+0.14%)
Dec 26, 2023
6.986
7.005
6.870
6.908
302,074
-0.11(-1.51%)
Dec 22, 2023
7.120
7.130
6.981
7.014
182,779
-0.06(-0.82%)
Dec 21, 2023
7.082
7.120
6.995
7.072
224,487
+0.02(+0.27%)
Dec 20, 2023
7.140
7.159
7.053
7.053
123,315
-0.13(-1.75%)
Dec 19, 2023
7.217
7.294
7.140
7.178
210,887
+0.00(+0.00%)
Dec 18, 2023
7.169
7.197
7.153
7.178
82,692
-0.01(-0.13%)
Dec 15, 2023
7.207
7.213
7.169
7.188
56,489
+0.01(+0.13%)
Dec 14, 2023
7.226
7.255
7.178
7.178
119,644
-0.01(-0.13%)
Dec 13, 2023
7.005
7.226
6.976
7.188
114,579
+0.18(+2.61%)
Dec 12, 2023
6.957
7.005
6.937
7.005
78,630
+0.07(+0.97%)
Dec 11, 2023
6.870
6.966
6.851
6.937
96,906
+0.04(+0.63%)
Dec 08, 2023
6.923
6.990
6.856
6.894
119,659
-0.07(-0.96%)
Dec 07, 2023
6.904
6.990
6.875
6.961
151,053
+0.04(+0.55%)
Dec 06, 2023
6.942
6.970
6.904
6.923
79,554
+0.01(+0.14%)
Dec 05, 2023
6.932
6.948
6.894
6.913
84,663
-0.02(-0.28%)
Dec 04, 2023
6.865
6.942
6.865
6.932
57,352
+0.03(+0.42%)
Dec 01, 2023
6.751
6.932
6.751
6.904
130,870
+0.15(+2.27%)
Nov 30, 2023
6.770
6.789
6.741
6.751
92,754
+0.00(+0.00%)
Nov 29, 2023
6.760
6.760
6.712
6.751
69,013
+0.02(+0.28%)
Nov 28, 2023
6.770
6.789
6.693
6.731
134,066
+0.00(+0.00%)
Nov 27, 2023
6.779
6.779
6.731
6.731
57,551
-0.03(-0.42%)
Nov 24, 2023
6.751
6.779
6.751
6.760
52,710
+0.05(+0.71%)
Nov 22, 2023
6.731
6.760
6.703
6.712
74,415
-0.01(-0.14%)
Nov 21, 2023
6.731
6.770
6.712
6.722
60,945
-0.02(-0.28%)
Nov 20, 2023
6.760
6.779
6.731
6.741
90,828
-0.02(-0.28%)
Nov 17, 2023
6.751
6.808
6.693
6.760
125,028
+0.03(+0.43%)
Nov 16, 2023
6.655
6.741
6.655
6.731
86,036
+0.07(+1.00%)
Nov 15, 2023
6.674
6.712
6.645
6.664
82,646
+0.00(+0.07%)
Nov 14, 2023
6.546
6.698
6.546
6.660
127,729
+0.18(+2.78%)
Nov 13, 2023
6.460
6.527
6.460
6.479
55,634
+0.00(+0.00%)
Nov 10, 2023
6.536
6.555
6.470
6.479
90,144
-0.01(-0.15%)
Nov 09, 2023
6.565
6.591
6.489
6.489
50,857
-0.07(-1.01%)
Nov 08, 2023
6.574
6.603
6.546
6.555
75,582
+0.01(+0.14%)
Nov 07, 2023
6.555
6.560
6.512
6.546
84,751
+0.01(+0.15%)
Nov 06, 2023
6.603
6.612
6.484
6.536
88,137
-0.07(-1.01%)
Nov 03, 2023
6.527
6.702
6.527
6.603
170,457
+0.13(+2.05%)
Nov 02, 2023
6.356
6.479
6.356
6.470
142,383
+0.13(+2.10%)
Nov 01, 2023
6.223
6.337
6.223
6.337
144,977
+0.14(+2.30%)
Oct 31, 2023
6.214
6.233
6.185
6.195
88,129
+0.00(+0.00%)
Oct 30, 2023
6.166
6.195
6.157
6.195
71,361
+0.09(+1.40%)
Oct 27, 2023
6.081
6.214
6.081
6.109
104,972
-0.04(-0.62%)
Oct 26, 2023
6.157
6.185
6.128
6.147
92,168
-0.01(-0.15%)
Oct 25, 2023
6.223
6.252
6.157
6.157
70,818
-0.09(-1.37%)
Oct 24, 2023
6.242
6.299
6.223
6.242
93,379
+0.02(+0.30%)
Oct 23, 2023
6.214
6.290
6.195
6.223
56,458
+0.01(+0.15%)
Oct 20, 2023
6.233
6.252
6.204
6.214
94,136
+0.00(+0.00%)
Oct 19, 2023
6.261
6.280
6.214
6.214
81,591
-0.05(-0.76%)
Oct 18, 2023
6.242
6.299
6.242
6.261
66,791
+0.00(+0.00%)
Oct 17, 2023
6.252
6.290
6.233
6.261
117,743
-0.00(-0.08%)
Oct 16, 2023
6.360
6.369
6.257
6.266
84,586
-0.05(-0.75%)
Oct 13, 2023
6.313
6.332
6.308
6.313
26,425
+0.00(+0.00%)
Oct 12, 2023
6.341
6.351
6.294
6.313
47,960
-0.03(-0.45%)
Oct 11, 2023
6.369
6.379
6.318
6.341
56,005
+0.00(+0.00%)
Oct 10, 2023
6.341
6.351
6.290
6.341
79,958
+0.03(+0.45%)
Oct 09, 2023
6.294
6.313
6.275
6.313
38,676
+0.04(+0.60%)
Oct 06, 2023
6.266
6.322
6.252
6.275
96,409
+0.01(+0.15%)
Oct 05, 2023
6.304
6.304
6.238
6.266
83,752
-0.02(-0.30%)
Oct 04, 2023
6.219
6.313
6.210
6.285
130,325
+0.07(+1.06%)
Oct 03, 2023
6.228
6.266
6.200
6.219
145,671
-0.02(-0.30%)
Oct 02, 2023
6.304
6.322
6.228
6.238
161,668
-0.08(-1.19%)
Sep 29, 2023
6.388
6.435
6.313
6.313
353,251
-0.06(-0.89%)
Sep 28, 2023
6.369
6.426
6.369
6.369
108,454
+0.00(+0.00%)
Sep 27, 2023
6.407
6.464
6.341
6.369
85,788
+0.00(+0.00%)
Sep 26, 2023
6.435
6.445
6.369
6.369
73,416
-0.07(-1.02%)
Sep 25, 2023
6.435
6.492
6.435
6.435
86,401
+0.01(+0.15%)
Sep 22, 2023
6.445
6.464
6.426
6.426
57,407
+0.00(+0.00%)
Sep 21, 2023
6.445
6.454
6.426
6.426
42,891
-0.04(-0.58%)
Sep 20, 2023
6.473
6.539
6.449
6.464
77,801
+0.00(+0.00%)
Sep 19, 2023
6.501
6.529
6.454
6.464
73,759
-0.05(-0.79%)
Sep 18, 2023
6.515
6.553
6.497
6.515
230,043
+0.01(+0.14%)
Sep 15, 2023
6.506
6.534
6.480
6.506
98,273
-0.01(-0.14%)
Sep 14, 2023
6.534
6.567
6.483
6.515
99,819
+0.01(+0.14%)
Sep 13, 2023
6.497
6.534
6.487
6.506
112,671
+0.01(+0.14%)
Sep 12, 2023
6.487
6.553
6.441
6.497
161,226
+0.01(+0.14%)
Sep 11, 2023
6.469
6.487
6.450
6.487
72,315
+0.06(+0.87%)
Sep 08, 2023
6.450
6.469
6.413
6.431
91,439
-0.01(-0.15%)
Sep 07, 2023
6.450
6.459
6.385
6.441
88,343
-0.01(-0.14%)
Sep 06, 2023
6.441
6.478
6.436
6.450
52,580
+0.02(+0.29%)
Sep 05, 2023
6.487
6.497
6.431
6.431
109,631
-0.07(-1.01%)
Sep 01, 2023
6.515
6.515
6.469
6.497
184,448
+0.01(+0.14%)
Aug 31, 2023
6.487
6.534
6.459
6.487
203,239
+0.03(+0.43%)
Aug 30, 2023
6.459
6.478
6.403
6.459
208,746
+0.02(+0.29%)
Aug 29, 2023
6.394
6.441
6.333
6.441
227,715
+0.08(+1.32%)
Aug 28, 2023
6.301
6.357
6.254
6.357
407,843
+0.13(+2.10%)
Aug 25, 2023
6.282
6.310
6.198
6.226
356,474
-0.01(-0.15%)
Aug 24, 2023
6.282
6.291
6.235
6.235
150,735
-0.02(-0.30%)
Aug 23, 2023
6.245
6.254
6.234
6.254
49,265
+0.05(+0.75%)
Aug 22, 2023
6.245
6.245
6.198
6.207
79,596
+0.00(+0.00%)
Aug 21, 2023
6.235
6.235
6.170
6.207
156,733
+0.00(+0.00%)
Aug 18, 2023
6.198
6.249
6.198
6.207
86,267
+0.00(+0.00%)
Aug 17, 2023
6.301
6.301
6.198
6.207
177,669
-0.06(-0.97%)
Aug 16, 2023
6.351
6.351
6.268
6.268
92,916
-0.06(-1.02%)
Aug 15, 2023
6.361
6.370
6.333
6.333
28,768
-0.03(-0.44%)
Aug 14, 2023
6.361
6.361
6.324
6.361
46,528
+0.02(+0.29%)
Aug 11, 2023
6.324
6.351
6.324
6.342
41,812
+0.02(+0.29%)
Aug 10, 2023
6.333
6.361
6.296
6.324
105,033
+0.03(+0.44%)
Aug 09, 2023
6.324
6.333
6.296
6.296
53,922
-0.02(-0.29%)
Aug 08, 2023
6.314
6.314
6.296
6.314
33,134
-0.01(-0.15%)
Aug 07, 2023
6.277
6.361
6.277
6.324
123,185
+0.07(+1.19%)
Aug 04, 2023
6.249
6.296
6.249
6.249
86,496
+0.02(+0.30%)
Aug 03, 2023
6.277
6.277
6.217
6.231
114,668
-0.05(-0.74%)
Aug 02, 2023
6.268
6.296
6.249
6.277
190,151
+0.02(+0.30%)
Aug 01, 2023
6.286
6.333
6.249
6.259
107,505
-0.06(-1.02%)
Jul 31, 2023
6.296
6.333
6.286
6.324
182,922
+0.05(+0.74%)
Jul 28, 2023
6.268
6.296
6.249
6.277
77,968
+0.04(+0.59%)
Jul 27, 2023
6.268
6.296
6.226
6.240
166,664
-0.01(-0.15%)
Jul 26, 2023
6.222
6.268
6.222
6.249
113,688
+0.00(+0.00%)
Jul 25, 2023
6.249
6.282
6.249
6.249
82,777
-0.02(-0.30%)
Jul 24, 2023
6.268
6.286
6.259
6.268
143,191
+0.01(+0.15%)
Jul 21, 2023
6.268
6.277
6.249
6.259
75,697
+0.00(+0.00%)
Jul 20, 2023
6.231
6.284
6.231
6.259
70,790
-0.03(-0.52%)
Jul 19, 2023
6.309
6.319
6.273
6.291
97,858
+0.00(+0.00%)
Jul 18, 2023
6.282
6.300
6.264
6.291
141,497
+0.03(+0.44%)
Jul 17, 2023
6.245
6.273
6.245
6.264
67,622
+0.03(+0.44%)
Jul 14, 2023
6.273
6.282
6.236
6.236
85,396
-0.06(-0.88%)
Jul 13, 2023
6.291
6.314
6.264
6.291
78,525
+0.02(+0.29%)
Jul 12, 2023
6.245
6.282
6.235
6.273
54,350
+0.06(+1.04%)
Jul 11, 2023
6.199
6.218
6.190
6.208
54,918
+0.02(+0.30%)
Jul 10, 2023
6.181
6.204
6.181
6.190
50,957
+0.01(+0.15%)
Jul 07, 2023
6.163
6.218
6.153
6.181
73,495
+0.02(+0.30%)
Jul 06, 2023
6.190
6.190
6.126
6.163
120,153
-0.05(-0.74%)
Jul 05, 2023
6.227
6.236
6.199
6.208
168,608
-0.02(-0.30%)
Jul 03, 2023
6.190
6.236
6.181
6.227
84,956
+0.06(+0.89%)
Jun 30, 2023
6.218
6.218
6.172
6.172
125,340
+0.00(+0.00%)
Jun 29, 2023
6.181
6.199
6.153
6.172
100,493
-0.03(-0.44%)
Jun 28, 2023
6.181
6.199
6.153
6.199
64,757
+0.04(+0.60%)
Jun 27, 2023
6.153
6.172
6.144
6.163
86,130
+0.02(+0.30%)
Jun 26, 2023
6.135
6.172
6.117
6.144
116,371
+0.03(+0.45%)
Jun 23, 2023
6.144
6.151
6.107
6.117
264,036
-0.04(-0.60%)
Jun 22, 2023
6.181
6.181
6.144
6.153
87,433
-0.03(-0.45%)
Jun 21, 2023
6.172
6.208
6.172
6.181
55,446
-0.02(-0.30%)
Jun 20, 2023
6.199
6.202
6.181
6.199
43,253
+0.00(+0.00%)
Jun 16, 2023
6.254
6.263
6.199
6.199
68,858
-0.03(-0.44%)
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.