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
Gamco Global Gold, Natural Resources & Income Trust
(NY:
GGN
)
4.080
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 22, 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 22, 2024
4.090
4.095
4.070
4.080
403,486
-0.01(-0.24%)
May 21, 2024
4.070
4.150
4.040
4.090
537,608
+0.00(+0.00%)
May 20, 2024
4.140
4.143
4.090
4.090
386,373
-0.05(-1.21%)
May 17, 2024
4.080
4.140
4.080
4.140
545,439
+0.09(+2.22%)
May 16, 2024
4.140
4.140
4.050
4.050
683,587
-0.10(-2.41%)
May 15, 2024
4.150
4.160
4.090
4.150
418,574
-0.01(-0.24%)
May 14, 2024
4.110
4.160
4.100
4.160
484,285
+0.06(+1.46%)
May 13, 2024
4.100
4.120
4.070
4.100
213,973
+0.00(+0.00%)
May 10, 2024
4.130
4.160
4.065
4.100
387,530
-0.03(-0.73%)
May 09, 2024
4.060
4.150
4.060
4.130
404,085
+0.03(+0.73%)
May 08, 2024
4.030
4.100
4.030
4.100
237,941
+0.05(+1.23%)
May 07, 2024
4.060
4.079
4.050
4.050
308,876
-0.01(-0.25%)
May 06, 2024
4.020
4.060
4.020
4.060
340,085
+0.05(+1.25%)
May 03, 2024
4.040
4.049
4.000
4.010
251,176
-0.02(-0.37%)
May 02, 2024
4.060
4.060
4.010
4.025
274,379
-0.03(-0.86%)
May 01, 2024
4.000
4.060
3.990
4.060
379,720
+0.07(+1.75%)
Apr 30, 2024
4.040
4.050
3.980
3.990
429,763
-0.06(-1.48%)
Apr 29, 2024
4.100
4.100
4.040
4.050
344,836
-0.03(-0.74%)
Apr 26, 2024
4.060
4.109
4.060
4.080
381,036
+0.00(+0.00%)
Apr 25, 2024
4.020
4.080
4.000
4.080
542,545
+0.06(+1.49%)
Apr 24, 2024
4.040
4.040
3.980
4.020
277,156
-0.02(-0.50%)
Apr 23, 2024
4.020
4.050
4.000
4.040
387,817
+0.03(+0.75%)
Apr 22, 2024
4.030
4.040
3.930
4.010
573,296
-0.07(-1.72%)
Apr 19, 2024
4.030
4.080
4.012
4.080
601,264
+0.07(+1.75%)
Apr 18, 2024
4.040
4.040
3.990
4.010
294,415
-0.02(-0.50%)
Apr 17, 2024
3.970
4.040
3.960
4.030
291,269
+0.04(+1.00%)
Apr 16, 2024
4.070
4.080
3.960
3.990
789,859
-0.08(-1.97%)
Apr 15, 2024
4.150
4.150
4.030
4.070
1,116,626
-0.09(-2.16%)
Apr 12, 2024
4.130
4.170
4.115
4.160
958,217
+0.03(+0.73%)
Apr 11, 2024
4.130
4.140
4.090
4.130
656,404
+0.02(+0.49%)
Apr 10, 2024
4.080
4.120
4.050
4.110
687,435
+0.01(+0.24%)
Apr 09, 2024
4.080
4.140
4.070
4.100
889,788
+0.03(+0.74%)
Apr 08, 2024
4.000
4.080
3.990
4.070
768,283
+0.07(+1.75%)
Apr 05, 2024
3.980
4.000
3.970
4.000
683,553
+0.02(+0.50%)
Apr 04, 2024
3.980
3.990
3.960
3.980
584,498
+0.01(+0.25%)
Apr 03, 2024
3.940
3.980
3.920
3.970
583,704
+0.04(+1.02%)
Apr 02, 2024
3.920
3.940
3.905
3.930
443,608
+0.02(+0.51%)
Apr 01, 2024
3.890
3.920
3.870
3.910
707,653
+0.05(+1.30%)
Mar 28, 2024
3.830
3.870
3.830
3.860
626,152
+0.02(+0.52%)
Mar 27, 2024
3.820
3.840
3.810
3.840
299,484
+0.03(+0.79%)
Mar 26, 2024
3.810
3.820
3.800
3.810
281,168
+0.00(+0.00%)
Mar 25, 2024
3.820
3.820
3.800
3.810
312,140
-0.03(-0.78%)
Mar 22, 2024
3.840
3.850
3.810
3.840
529,495
-0.01(-0.26%)
Mar 21, 2024
3.850
3.850
3.810
3.850
642,100
+0.01(+0.26%)
Mar 20, 2024
3.840
3.840
3.810
3.840
270,854
-0.01(-0.26%)
Mar 19, 2024
3.790
3.850
3.770
3.850
609,775
+0.06(+1.58%)
Mar 18, 2024
3.790
3.800
3.780
3.790
205,880
-0.01(-0.26%)
Mar 15, 2024
3.780
3.800
3.780
3.800
336,344
+0.02(+0.53%)
Mar 14, 2024
3.800
3.800
3.710
3.780
315,135
-0.02(-0.53%)
Mar 13, 2024
3.800
3.820
3.800
3.800
403,504
-0.04(-1.04%)
Mar 12, 2024
3.810
3.840
3.810
3.840
498,215
+0.02(+0.52%)
Mar 11, 2024
3.790
3.820
3.780
3.820
362,644
+0.03(+0.79%)
Mar 08, 2024
3.790
3.800
3.780
3.790
381,658
+0.00(+0.00%)
Mar 07, 2024
3.750
3.790
3.750
3.790
474,508
+0.03(+0.80%)
Mar 06, 2024
3.750
3.770
3.740
3.760
400,211
+0.01(+0.27%)
Mar 05, 2024
3.740
3.750
3.730
3.750
371,672
+0.00(+0.00%)
Mar 04, 2024
3.750
3.750
3.730
3.750
411,621
+0.02(+0.54%)
Mar 01, 2024
3.720
3.740
3.710
3.730
416,338
+0.01(+0.27%)
Feb 29, 2024
3.720
3.720
3.710
3.720
168,372
+0.02(+0.54%)
Feb 28, 2024
3.720
3.720
3.700
3.700
209,727
-0.01(-0.27%)
Feb 27, 2024
3.710
3.728
3.700
3.710
220,606
+0.00(+0.00%)
Feb 26, 2024
3.730
3.730
3.700
3.710
313,888
-0.02(-0.54%)
Feb 23, 2024
3.730
3.730
3.700
3.730
387,604
+0.01(+0.27%)
Feb 22, 2024
3.740
3.740
3.720
3.720
327,189
-0.01(-0.27%)
Feb 21, 2024
3.740
3.740
3.720
3.730
259,913
+0.01(+0.27%)
Feb 20, 2024
3.720
3.740
3.720
3.720
267,737
+0.01(+0.27%)
Feb 16, 2024
3.690
3.720
3.680
3.710
271,939
+0.02(+0.54%)
Feb 15, 2024
3.680
3.710
3.680
3.690
452,351
+0.02(+0.54%)
Feb 14, 2024
3.720
3.740
3.660
3.670
1,051,313
-0.05(-1.34%)
Feb 13, 2024
3.730
3.740
3.710
3.720
680,306
-0.04(-1.06%)
Feb 12, 2024
3.760
3.780
3.760
3.760
610,933
+0.01(+0.27%)
Feb 09, 2024
3.770
3.770
3.750
3.750
325,414
-0.02(-0.53%)
Feb 08, 2024
3.750
3.780
3.750
3.770
306,237
+0.01(+0.27%)
Feb 07, 2024
3.760
3.770
3.750
3.760
286,222
+0.01(+0.27%)
Feb 06, 2024
3.770
3.770
3.740
3.750
352,891
-0.02(-0.53%)
Feb 05, 2024
3.760
3.780
3.750
3.770
392,898
+0.01(+0.27%)
Feb 02, 2024
3.780
3.780
3.760
3.760
206,785
-0.02(-0.53%)
Feb 01, 2024
3.770
3.790
3.769
3.780
442,524
+0.01(+0.27%)
Jan 31, 2024
3.770
3.780
3.760
3.770
243,677
+0.00(+0.00%)
Jan 30, 2024
3.780
3.785
3.760
3.770
347,198
+0.00(+0.00%)
Jan 29, 2024
3.770
3.770
3.750
3.770
485,051
+0.02(+0.53%)
Jan 26, 2024
3.750
3.760
3.740
3.750
246,508
+0.00(+0.00%)
Jan 25, 2024
3.740
3.760
3.730
3.750
378,383
+0.02(+0.54%)
Jan 24, 2024
3.750
3.770
3.730
3.730
422,703
-0.02(-0.53%)
Jan 23, 2024
3.710
3.750
3.710
3.750
299,540
+0.04(+1.08%)
Jan 22, 2024
3.690
3.720
3.680
3.710
510,297
+0.03(+0.82%)
Jan 19, 2024
3.690
3.700
3.680
3.680
468,291
+0.00(+0.00%)
Jan 18, 2024
3.700
3.720
3.660
3.680
416,559
+0.01(+0.27%)
Jan 17, 2024
3.720
3.730
3.660
3.670
915,147
-0.07(-1.87%)
Jan 16, 2024
3.730
3.760
3.700
3.740
413,114
-0.02(-0.53%)
Jan 12, 2024
3.760
3.780
3.760
3.760
532,347
+0.00(+0.00%)
Jan 11, 2024
3.770
3.770
3.750
3.760
274,289
+0.00(+0.00%)
Jan 10, 2024
3.770
3.770
3.750
3.760
279,307
+0.00(+0.00%)
Jan 09, 2024
3.760
3.760
3.740
3.760
383,129
+0.00(+0.13%)
Jan 08, 2024
3.750
3.760
3.730
3.755
422,912
-0.00(-0.13%)
Jan 05, 2024
3.760
3.760
3.736
3.760
309,367
+0.02(+0.53%)
Jan 04, 2024
3.740
3.760
3.730
3.740
457,324
+0.01(+0.27%)
Jan 03, 2024
3.760
3.780
3.720
3.730
602,081
-0.03(-0.80%)
Jan 02, 2024
3.760
3.780
3.760
3.760
296,406
+0.00(+0.00%)
Dec 29, 2023
3.760
3.760
3.750
3.760
322,077
+0.00(+0.00%)
Dec 28, 2023
3.770
3.785
3.750
3.760
400,622
-0.01(-0.27%)
Dec 27, 2023
3.780
3.810
3.770
3.770
340,128
-0.01(-0.26%)
Dec 26, 2023
3.780
3.810
3.770
3.780
556,360
+0.01(+0.27%)
Dec 22, 2023
3.780
3.790
3.765
3.770
276,597
+0.01(+0.27%)
Dec 21, 2023
3.750
3.760
3.720
3.760
323,251
+0.03(+0.80%)
Dec 20, 2023
3.760
3.780
3.730
3.730
481,240
-0.02(-0.53%)
Dec 19, 2023
3.750
3.770
3.740
3.750
577,262
+0.00(+0.00%)
Dec 18, 2023
3.740
3.750
3.730
3.750
307,065
+0.02(+0.54%)
Dec 15, 2023
3.760
3.763
3.730
3.730
355,347
-0.03(-0.80%)
Dec 14, 2023
3.740
3.760
3.740
3.760
708,978
+0.02(+0.53%)
Dec 13, 2023
3.700
3.750
3.700
3.740
424,854
+0.04(+1.08%)
Dec 12, 2023
3.700
3.720
3.685
3.700
364,984
-0.01(-0.27%)
Dec 11, 2023
3.690
3.710
3.670
3.710
361,305
+0.03(+0.82%)
Dec 08, 2023
3.690
3.700
3.680
3.680
310,590
-0.02(-0.51%)
Dec 07, 2023
3.690
3.710
3.680
3.699
394,362
+0.01(+0.24%)
Dec 06, 2023
3.740
3.740
3.690
3.690
518,045
-0.04(-1.07%)
Dec 05, 2023
3.700
3.730
3.695
3.730
427,803
+0.02(+0.54%)
Dec 04, 2023
3.740
3.750
3.710
3.710
605,745
-0.04(-1.07%)
Dec 01, 2023
3.730
3.750
3.720
3.750
486,540
+0.03(+0.81%)
Nov 30, 2023
3.750
3.750
3.720
3.720
258,976
-0.03(-0.80%)
Nov 29, 2023
3.740
3.780
3.730
3.750
428,989
+0.02(+0.67%)
Nov 28, 2023
3.680
3.730
3.680
3.725
429,258
+0.06(+1.50%)
Nov 27, 2023
3.710
3.720
3.670
3.670
425,005
-0.05(-1.34%)
Nov 24, 2023
3.700
3.739
3.690
3.720
439,908
+0.03(+0.81%)
Nov 22, 2023
3.670
3.700
3.660
3.690
461,337
+0.03(+0.82%)
Nov 21, 2023
3.630
3.660
3.630
3.660
385,902
+0.03(+0.83%)
Nov 20, 2023
3.650
3.655
3.630
3.630
864,584
-0.03(-0.82%)
Nov 17, 2023
3.660
3.690
3.645
3.660
866,927
-0.02(-0.54%)
Nov 16, 2023
3.680
3.680
3.670
3.680
266,941
+0.00(+0.00%)
Nov 15, 2023
3.660
3.690
3.660
3.680
466,371
+0.02(+0.55%)
Nov 14, 2023
3.680
3.680
3.650
3.660
348,370
-0.02(-0.54%)
Nov 13, 2023
3.650
3.680
3.650
3.680
692,335
+0.03(+0.82%)
Nov 10, 2023
3.600
3.650
3.580
3.650
670,597
+0.06(+1.67%)
Nov 09, 2023
3.600
3.610
3.540
3.590
402,929
+0.00(+0.00%)
Nov 08, 2023
3.660
3.660
3.590
3.590
429,109
-0.07(-1.91%)
Nov 07, 2023
3.660
3.660
3.625
3.660
354,064
+0.00(+0.00%)
Nov 06, 2023
3.710
3.720
3.660
3.660
385,775
-0.05(-1.35%)
Nov 03, 2023
3.700
3.720
3.680
3.710
439,086
+0.01(+0.27%)
Nov 02, 2023
3.670
3.700
3.670
3.700
282,830
+0.03(+0.82%)
Nov 01, 2023
3.630
3.670
3.630
3.670
290,966
+0.05(+1.38%)
Oct 31, 2023
3.640
3.660
3.620
3.620
338,067
+0.00(+0.00%)
Oct 30, 2023
3.660
3.670
3.620
3.620
595,165
-0.03(-0.82%)
Oct 27, 2023
3.680
3.690
3.630
3.650
561,680
-0.03(-0.82%)
Oct 26, 2023
3.720
3.720
3.680
3.680
416,534
-0.05(-1.34%)
Oct 25, 2023
3.720
3.740
3.715
3.730
534,028
+0.01(+0.27%)
Oct 24, 2023
3.730
3.730
3.700
3.720
256,888
+0.01(+0.27%)
Oct 23, 2023
3.730
3.730
3.705
3.710
411,683
-0.02(-0.54%)
Oct 20, 2023
3.720
3.750
3.705
3.730
632,715
+0.02(+0.54%)
Oct 19, 2023
3.700
3.780
3.673
3.710
218,590
+0.02(+0.54%)
Oct 18, 2023
3.750
3.760
3.680
3.690
550,964
-0.05(-1.34%)
Oct 17, 2023
3.710
3.760
3.710
3.740
489,095
+0.03(+0.81%)
Oct 16, 2023
3.730
3.740
3.700
3.710
466,311
-0.03(-0.80%)
Oct 13, 2023
3.720
3.750
3.710
3.740
537,211
+0.08(+2.19%)
Oct 12, 2023
3.700
3.705
3.660
3.660
299,769
-0.05(-1.35%)
Oct 11, 2023
3.700
3.720
3.670
3.710
338,682
+0.01(+0.27%)
Oct 10, 2023
3.680
3.719
3.670
3.700
320,546
+0.03(+0.82%)
Oct 09, 2023
3.610
3.690
3.610
3.670
610,002
+0.07(+1.94%)
Oct 06, 2023
3.520
3.620
3.520
3.600
519,526
+0.07(+1.98%)
Oct 05, 2023
3.520
3.540
3.510
3.530
264,662
+0.01(+0.28%)
Oct 04, 2023
3.530
3.540
3.510
3.520
388,856
-0.02(-0.56%)
Oct 03, 2023
3.570
3.590
3.530
3.540
820,248
-0.06(-1.67%)
Oct 02, 2023
3.680
3.680
3.580
3.600
899,262
-0.06(-1.64%)
Sep 29, 2023
3.700
3.700
3.655
3.660
356,018
-0.03(-0.86%)
Sep 28, 2023
3.680
3.700
3.670
3.692
456,053
+0.00(+0.04%)
Sep 27, 2023
3.690
3.710
3.660
3.690
602,433
+0.00(+0.00%)
Sep 26, 2023
3.730
3.750
3.690
3.690
561,083
-0.05(-1.34%)
Sep 25, 2023
3.750
3.765
3.740
3.740
525,960
+0.00(+0.00%)
Sep 22, 2023
3.740
3.760
3.730
3.740
684,296
-0.02(-0.53%)
Sep 21, 2023
3.760
3.780
3.690
3.760
445,546
-0.02(-0.53%)
Sep 20, 2023
3.770
3.810
3.770
3.780
459,103
-0.01(-0.26%)
Sep 19, 2023
3.770
3.800
3.760
3.790
289,343
+0.02(+0.53%)
Sep 18, 2023
3.770
3.780
3.760
3.770
416,488
+0.02(+0.53%)
Sep 15, 2023
3.760
3.780
3.750
3.750
375,986
-0.03(-0.79%)
Sep 14, 2023
3.730
3.780
3.720
3.780
382,420
+0.04(+1.07%)
Sep 13, 2023
3.780
3.785
3.740
3.740
442,693
-0.04(-1.06%)
Sep 12, 2023
3.810
3.811
3.770
3.780
486,773
-0.03(-0.79%)
Sep 11, 2023
3.770
3.810
3.770
3.810
501,899
+0.04(+1.06%)
Sep 08, 2023
3.750
3.770
3.730
3.770
305,271
+0.02(+0.53%)
Sep 07, 2023
3.760
3.770
3.740
3.750
252,623
-0.01(-0.27%)
Sep 06, 2023
3.780
3.780
3.730
3.760
304,845
-0.02(-0.53%)
Sep 05, 2023
3.780
3.780
3.760
3.780
210,414
+0.00(+0.00%)
Sep 01, 2023
3.780
3.790
3.760
3.780
211,451
+0.00(+0.00%)
Aug 31, 2023
3.800
3.800
3.760
3.780
410,359
-0.02(-0.53%)
Aug 30, 2023
3.800
3.820
3.770
3.800
332,149
+0.01(+0.26%)
Aug 29, 2023
3.730
3.800
3.722
3.790
512,196
+0.04(+1.07%)
Aug 28, 2023
3.760
3.780
3.740
3.750
377,781
+0.00(+0.00%)
Aug 25, 2023
3.750
3.770
3.720
3.750
443,080
+0.03(+0.81%)
Aug 24, 2023
3.710
3.750
3.710
3.720
313,971
-0.01(-0.27%)
Aug 23, 2023
3.690
3.730
3.680
3.730
393,278
+0.03(+0.81%)
Aug 22, 2023
3.680
3.720
3.670
3.700
405,549
+0.03(+0.82%)
Aug 21, 2023
3.640
3.675
3.640
3.670
299,828
+0.04(+1.10%)
Aug 18, 2023
3.650
3.650
3.630
3.630
237,658
+0.00(+0.00%)
Aug 17, 2023
3.680
3.700
3.630
3.630
451,315
-0.04(-1.09%)
Aug 16, 2023
3.700
3.710
3.650
3.670
425,913
-0.07(-1.87%)
Aug 15, 2023
3.780
3.780
3.730
3.740
475,927
-0.05(-1.32%)
Aug 14, 2023
3.800
3.800
3.750
3.790
414,227
+0.00(+0.00%)
Aug 11, 2023
3.770
3.820
3.770
3.790
431,501
+0.02(+0.53%)
Aug 10, 2023
3.810
3.810
3.760
3.770
387,782
-0.03(-0.79%)
Aug 09, 2023
3.740
3.800
3.740
3.800
428,201
+0.06(+1.60%)
Aug 08, 2023
3.740
3.760
3.700
3.740
329,703
+0.00(+0.00%)
Aug 07, 2023
3.740
3.761
3.710
3.740
504,012
+0.00(+0.00%)
Aug 04, 2023
3.730
3.770
3.720
3.740
392,862
+0.01(+0.27%)
Aug 03, 2023
3.730
3.750
3.715
3.730
606,125
-0.04(-1.06%)
Aug 02, 2023
3.790
3.800
3.730
3.770
500,160
-0.03(-0.79%)
Aug 01, 2023
3.810
3.820
3.780
3.800
353,917
-0.01(-0.26%)
Jul 31, 2023
3.820
3.830
3.800
3.810
334,950
+0.02(+0.53%)
Jul 28, 2023
3.790
3.830
3.770
3.790
617,226
+0.01(+0.26%)
Jul 27, 2023
3.810
3.810
3.770
3.780
647,691
-0.03(-0.79%)
Jul 26, 2023
3.820
3.830
3.791
3.810
296,281
-0.01(-0.26%)
Jul 25, 2023
3.800
3.860
3.800
3.820
466,373
+0.03(+0.79%)
Jul 24, 2023
3.790
3.800
3.780
3.790
440,648
+0.01(+0.26%)
Jul 21, 2023
3.800
3.800
3.770
3.780
236,725
-0.02(-0.53%)
Jul 20, 2023
3.800
3.820
3.780
3.800
365,692
+0.01(+0.26%)
Jul 19, 2023
3.830
3.830
3.770
3.790
533,570
-0.02(-0.52%)
Jul 18, 2023
3.760
3.820
3.760
3.810
351,140
+0.05(+1.33%)
Jul 17, 2023
3.770
3.790
3.750
3.760
534,070
-0.02(-0.53%)
Jul 14, 2023
3.820
3.820
3.770
3.780
373,841
-0.06(-1.56%)
Jul 13, 2023
3.830
3.910
3.820
3.840
701,307
+0.03(+0.79%)
Jul 12, 2023
3.800
3.840
3.785
3.810
468,373
+0.03(+0.79%)
Jul 11, 2023
3.760
3.780
3.760
3.780
295,238
+0.04(+1.07%)
Jul 10, 2023
3.740
3.770
3.740
3.740
317,267
+0.00(+0.00%)
Jul 07, 2023
3.730
3.780
3.730
3.740
375,205
+0.02(+0.54%)
Jul 06, 2023
3.730
3.730
3.700
3.720
374,941
-0.04(-1.06%)
Jul 05, 2023
3.790
3.790
3.750
3.760
219,770
-0.01(-0.27%)
Jul 03, 2023
3.750
3.770
3.730
3.770
348,108
+0.03(+0.80%)
Jun 30, 2023
3.700
3.750
3.700
3.740
265,528
+0.05(+1.36%)
Jun 29, 2023
3.700
3.720
3.660
3.690
174,508
-0.01(-0.27%)
Jun 28, 2023
3.710
3.725
3.680
3.700
230,622
-0.01(-0.27%)
Jun 27, 2023
3.740
3.740
3.690
3.710
295,052
-0.02(-0.54%)
Jun 26, 2023
3.670
3.750
3.670
3.730
412,953
+0.06(+1.63%)
Jun 23, 2023
3.690
3.692
3.660
3.670
276,628
-0.01(-0.27%)
Jun 22, 2023
3.690
3.692
3.660
3.680
270,265
-0.01(-0.27%)
Jun 21, 2023
3.680
3.710
3.670
3.690
460,936
+0.01(+0.27%)
Jun 20, 2023
3.720
3.770
3.680
3.680
394,897
-0.07(-1.87%)
Jun 16, 2023
3.750
3.780
3.740
3.750
303,895
+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.