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
Nuveen Municipal High Income Opportunity Fund
(NY:
NMZ
)
10.61
+0.03 (+0.28%)
Streaming Delayed Price
Updated: 2:36 PM EDT, May 20, 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 17, 2024
10.58
10.64
10.55
10.58
120,627
+0.00(+0.00%)
May 16, 2024
10.59
10.60
10.55
10.58
126,824
-0.01(-0.09%)
May 15, 2024
10.56
10.64
10.56
10.59
331,925
+0.05(+0.47%)
May 14, 2024
10.58
10.60
10.52
10.54
216,667
+0.01(+0.07%)
May 13, 2024
10.66
10.66
10.52
10.53
122,186
-0.07(-0.66%)
May 10, 2024
10.67
10.69
10.56
10.60
163,012
-0.05(-0.47%)
May 09, 2024
10.77
10.78
10.60
10.65
237,420
-0.06(-0.56%)
May 08, 2024
10.61
10.73
10.59
10.71
192,596
+0.11(+1.03%)
May 07, 2024
10.55
10.62
10.49
10.60
191,530
+0.11(+1.04%)
May 06, 2024
10.44
10.49
10.42
10.49
214,707
+0.11(+1.05%)
May 03, 2024
10.37
10.42
10.35
10.38
242,354
+0.06(+0.58%)
May 02, 2024
10.27
10.32
10.24
10.32
189,152
+0.06(+0.58%)
May 01, 2024
10.29
10.34
10.23
10.26
365,892
+0.02(+0.19%)
Apr 30, 2024
10.25
10.26
10.22
10.24
168,500
-0.03(-0.29%)
Apr 29, 2024
10.22
10.30
10.22
10.27
134,247
+0.07(+0.68%)
Apr 26, 2024
10.24
10.25
10.20
10.20
137,147
+0.03(+0.29%)
Apr 25, 2024
10.17
10.22
10.15
10.17
146,956
-0.07(-0.68%)
Apr 24, 2024
10.21
10.25
10.16
10.24
208,926
+0.04(+0.39%)
Apr 23, 2024
10.12
10.20
10.12
10.20
269,680
+0.09(+0.89%)
Apr 22, 2024
10.13
10.15
10.08
10.11
222,172
-0.02(-0.20%)
Apr 19, 2024
10.19
10.21
10.11
10.13
280,473
-0.04(-0.39%)
Apr 18, 2024
10.27
10.27
10.17
10.17
119,372
-0.07(-0.68%)
Apr 17, 2024
10.27
10.27
10.20
10.24
279,127
+0.00(+0.00%)
Apr 16, 2024
10.15
10.25
10.07
10.24
342,231
+0.04(+0.39%)
Apr 15, 2024
10.28
10.29
10.18
10.20
269,520
-0.14(-1.35%)
Apr 12, 2024
10.37
10.41
10.34
10.34
220,966
+0.02(+0.17%)
Apr 11, 2024
10.36
10.36
10.27
10.33
362,039
+0.01(+0.10%)
Apr 10, 2024
10.32
10.35
10.28
10.32
606,919
-0.07(-0.67%)
Apr 09, 2024
10.43
10.44
10.36
10.39
184,021
+0.00(+0.00%)
Apr 08, 2024
10.39
10.43
10.38
10.39
249,679
+0.03(+0.29%)
Apr 05, 2024
10.32
10.38
10.29
10.36
184,020
+0.02(+0.19%)
Apr 04, 2024
10.39
10.42
10.33
10.34
232,625
-0.01(-0.10%)
Apr 03, 2024
10.31
10.36
10.28
10.35
406,711
+0.00(+0.00%)
Apr 02, 2024
10.28
10.40
10.27
10.35
465,099
-0.01(-0.10%)
Apr 01, 2024
10.45
10.46
10.33
10.36
361,918
-0.11(-1.04%)
Mar 28, 2024
10.50
10.51
10.51
10.46
385,023
-0.04(-0.38%)
Mar 27, 2024
10.48
10.50
10.42
10.50
238,980
+0.04(+0.38%)
Mar 26, 2024
10.44
10.46
10.42
10.46
184,952
+0.05(+0.48%)
Mar 25, 2024
10.43
10.43
10.40
10.42
160,168
-0.05(-0.47%)
Mar 22, 2024
10.48
10.49
10.41
10.46
348,149
+0.03(+0.29%)
Mar 21, 2024
10.45
10.50
10.43
10.43
189,833
-0.01(-0.09%)
Mar 20, 2024
10.45
10.47
10.37
10.44
240,336
-0.01(-0.10%)
Mar 19, 2024
10.47
10.48
10.42
10.45
194,591
+0.01(+0.10%)
Mar 18, 2024
10.41
10.48
10.41
10.44
221,693
+0.07(+0.67%)
Mar 15, 2024
10.29
10.40
10.26
10.38
237,126
+0.10(+0.96%)
Mar 14, 2024
10.33
10.35
10.26
10.28
386,571
-0.05(-0.50%)
Mar 13, 2024
10.38
10.40
10.31
10.33
268,130
+0.00(+0.00%)
Mar 12, 2024
10.45
10.45
10.32
10.33
477,027
-0.09(-0.85%)
Mar 11, 2024
10.48
10.49
10.41
10.42
227,896
-0.04(-0.38%)
Mar 08, 2024
10.52
10.53
10.33
10.46
455,600
-0.02(-0.19%)
Mar 07, 2024
10.46
10.51
10.43
10.48
207,610
+0.03(+0.28%)
Mar 06, 2024
10.46
10.47
10.40
10.45
225,149
+0.01(+0.09%)
Mar 05, 2024
10.38
10.46
10.38
10.44
258,394
+0.06(+0.57%)
Mar 04, 2024
10.39
10.44
10.35
10.38
376,066
-0.02(-0.19%)
Mar 01, 2024
10.30
10.40
10.26
10.40
411,053
+0.13(+1.25%)
Feb 29, 2024
10.23
10.28
10.16
10.27
224,022
+0.07(+0.68%)
Feb 28, 2024
10.13
10.23
10.13
10.20
299,178
+0.09(+0.88%)
Feb 27, 2024
10.16
10.20
10.09
10.11
253,603
-0.06(-0.58%)
Feb 26, 2024
10.26
10.27
10.17
10.17
220,606
-0.09(-0.87%)
Feb 23, 2024
10.21
10.26
10.20
10.26
215,012
+0.07(+0.68%)
Feb 22, 2024
10.17
10.24
10.15
10.19
315,157
+0.04(+0.39%)
Feb 21, 2024
10.16
10.18
10.13
10.15
234,530
+0.02(+0.19%)
Feb 20, 2024
10.11
10.16
10.09
10.13
279,066
+0.00(+0.00%)
Feb 16, 2024
10.11
10.17
10.09
10.13
371,206
-0.03(-0.29%)
Feb 15, 2024
10.06
10.20
10.06
10.16
369,754
+0.12(+1.18%)
Feb 14, 2024
9.934
10.05
9.934
10.04
328,556
+0.11(+1.12%)
Feb 13, 2024
9.941
9.951
9.891
9.931
366,748
-0.08(-0.78%)
Feb 12, 2024
9.951
10.01
9.920
10.01
305,780
+0.12(+1.19%)
Feb 09, 2024
9.882
9.951
9.853
9.892
323,229
+0.03(+0.30%)
Feb 08, 2024
9.823
9.863
9.804
9.863
326,143
+0.03(+0.30%)
Feb 07, 2024
9.823
9.902
9.784
9.833
304,275
+0.03(+0.30%)
Feb 06, 2024
9.764
9.833
9.734
9.804
315,355
+0.06(+0.60%)
Feb 05, 2024
9.794
9.813
9.715
9.745
548,697
-0.11(-1.10%)
Feb 02, 2024
9.784
9.892
9.774
9.853
518,341
-0.05(-0.50%)
Feb 01, 2024
9.843
9.926
9.843
9.902
390,044
+0.10(+1.00%)
Jan 31, 2024
9.745
9.863
9.715
9.804
469,704
+0.06(+0.60%)
Jan 30, 2024
9.666
9.745
9.666
9.745
452,967
+0.04(+0.40%)
Jan 29, 2024
9.597
9.705
9.578
9.705
367,111
+0.11(+1.13%)
Jan 26, 2024
9.499
9.607
9.484
9.597
603,374
+0.10(+1.03%)
Jan 25, 2024
9.450
9.499
9.440
9.499
236,450
+0.06(+0.62%)
Jan 24, 2024
9.450
9.479
9.430
9.440
292,683
+0.01(+0.10%)
Jan 23, 2024
9.440
9.479
9.406
9.430
369,296
-0.04(-0.42%)
Jan 22, 2024
9.499
9.519
9.450
9.470
374,040
+0.04(+0.42%)
Jan 19, 2024
9.460
9.464
9.322
9.430
312,148
+0.00(+0.00%)
Jan 18, 2024
9.509
9.529
9.381
9.430
274,309
-0.09(-0.93%)
Jan 17, 2024
9.548
9.548
9.489
9.519
310,094
-0.04(-0.41%)
Jan 16, 2024
9.637
9.656
9.548
9.558
367,022
-0.09(-0.92%)
Jan 12, 2024
9.686
9.696
9.622
9.646
314,271
+0.00(+0.00%)
Jan 11, 2024
9.705
9.735
9.632
9.646
579,709
-0.06(-0.58%)
Jan 10, 2024
9.742
9.742
9.634
9.703
278,628
+0.00(+0.00%)
Jan 09, 2024
9.723
9.732
9.678
9.703
168,694
-0.03(-0.30%)
Jan 08, 2024
9.674
9.732
9.659
9.732
362,268
+0.10(+1.02%)
Jan 05, 2024
9.674
9.713
9.600
9.634
419,283
-0.04(-0.40%)
Jan 04, 2024
9.723
9.723
9.674
9.674
388,600
-0.06(-0.60%)
Jan 03, 2024
9.723
9.751
9.679
9.732
352,719
+0.01(+0.10%)
Jan 02, 2024
9.625
9.723
9.605
9.723
309,585
+0.06(+0.61%)
Dec 29, 2023
9.634
9.674
9.586
9.664
960,440
+0.03(+0.30%)
Dec 28, 2023
9.693
9.700
9.625
9.634
634,948
-0.10(-1.01%)
Dec 27, 2023
9.723
9.742
9.664
9.732
791,821
+0.07(+0.71%)
Dec 26, 2023
9.723
9.742
9.625
9.664
911,430
-0.06(-0.60%)
Dec 22, 2023
9.771
9.815
9.698
9.723
554,059
+0.00(+0.00%)
Dec 21, 2023
9.742
9.776
9.683
9.723
601,726
-0.01(-0.10%)
Dec 20, 2023
9.781
9.811
9.703
9.732
498,060
-0.03(-0.30%)
Dec 19, 2023
9.771
9.820
9.733
9.762
750,063
+0.03(+0.30%)
Dec 18, 2023
9.781
9.791
9.674
9.732
804,343
-0.07(-0.70%)
Dec 15, 2023
9.869
9.879
9.762
9.801
631,876
-0.03(-0.30%)
Dec 14, 2023
9.644
9.869
9.644
9.830
841,830
+0.23(+2.37%)
Dec 13, 2023
9.593
9.632
9.447
9.603
662,824
+0.05(+0.51%)
Dec 12, 2023
9.573
9.622
9.486
9.554
433,238
+0.00(+0.00%)
Dec 11, 2023
9.593
9.612
9.534
9.554
266,678
-0.08(-0.81%)
Dec 08, 2023
9.622
9.651
9.544
9.632
284,620
-0.02(-0.20%)
Dec 07, 2023
9.583
9.661
9.559
9.651
337,783
+0.07(+0.71%)
Dec 06, 2023
9.661
9.681
9.573
9.583
623,324
-0.07(-0.71%)
Dec 05, 2023
9.681
9.700
9.622
9.651
357,836
+0.00(+0.00%)
Dec 04, 2023
9.661
9.700
9.617
9.651
409,194
-0.03(-0.30%)
Dec 01, 2023
9.427
9.681
9.412
9.681
650,022
+0.28(+3.01%)
Nov 30, 2023
9.388
9.427
9.330
9.398
461,069
+0.01(+0.10%)
Nov 29, 2023
9.349
9.432
9.330
9.388
512,060
+0.08(+0.84%)
Nov 28, 2023
9.320
9.354
9.267
9.311
525,198
+0.00(+0.00%)
Nov 27, 2023
9.427
9.457
9.311
9.311
528,257
-0.12(-1.24%)
Nov 24, 2023
9.457
9.457
9.388
9.427
134,171
-0.01(-0.10%)
Nov 22, 2023
9.496
9.516
9.408
9.437
256,417
+0.00(+0.00%)
Nov 21, 2023
9.437
9.437
9.384
9.437
199,780
+0.01(+0.10%)
Nov 20, 2023
9.398
9.437
9.354
9.427
395,019
+0.06(+0.62%)
Nov 17, 2023
9.437
9.437
9.311
9.369
332,256
+0.00(+0.00%)
Nov 16, 2023
9.291
9.379
9.237
9.369
313,105
+0.18(+1.91%)
Nov 15, 2023
9.194
9.228
9.125
9.194
425,534
-0.01(-0.11%)
Nov 14, 2023
9.155
9.223
9.135
9.203
418,333
+0.21(+2.30%)
Nov 13, 2023
9.016
9.084
8.953
8.996
361,813
-0.03(-0.32%)
Nov 10, 2023
8.967
9.045
8.899
9.026
318,845
+0.11(+1.20%)
Nov 09, 2023
8.977
9.001
8.851
8.919
326,874
-0.06(-0.65%)
Nov 08, 2023
8.977
9.011
8.890
8.977
477,903
+0.06(+0.65%)
Nov 07, 2023
8.793
8.958
8.793
8.919
410,101
+0.16(+1.88%)
Nov 06, 2023
8.735
8.803
8.667
8.754
466,092
-0.01(-0.11%)
Nov 03, 2023
8.677
8.773
8.667
8.764
781,624
+0.20(+2.38%)
Nov 02, 2023
8.366
8.609
8.363
8.560
983,104
+0.27(+3.27%)
Nov 01, 2023
8.172
8.289
8.125
8.289
578,753
+0.17(+2.15%)
Oct 31, 2023
8.153
8.192
8.066
8.114
684,151
+0.00(+0.00%)
Oct 30, 2023
8.066
8.172
8.056
8.114
607,829
+0.04(+0.48%)
Oct 27, 2023
8.114
8.134
8.008
8.075
777,189
-0.04(-0.48%)
Oct 26, 2023
8.163
8.211
8.032
8.114
903,619
-0.06(-0.71%)
Oct 25, 2023
8.289
8.289
8.105
8.172
548,395
-0.16(-1.86%)
Oct 24, 2023
8.279
8.347
8.265
8.328
459,014
+0.10(+1.18%)
Oct 23, 2023
8.318
8.357
8.201
8.231
695,944
-0.10(-1.16%)
Oct 20, 2023
8.318
8.366
8.260
8.328
646,258
-0.01(-0.12%)
Oct 19, 2023
8.405
8.434
8.308
8.337
546,999
-0.07(-0.81%)
Oct 18, 2023
8.512
8.521
8.386
8.405
701,893
-0.16(-1.92%)
Oct 17, 2023
8.628
8.643
8.516
8.570
629,617
-0.13(-1.45%)
Oct 16, 2023
8.822
8.822
8.686
8.696
357,727
-0.10(-1.10%)
Oct 13, 2023
8.822
8.851
8.793
8.793
341,514
+0.02(+0.22%)
Oct 12, 2023
8.861
8.861
8.735
8.773
367,838
-0.07(-0.74%)
Oct 11, 2023
8.800
8.849
8.791
8.839
313,400
+0.14(+1.55%)
Oct 10, 2023
8.636
8.752
8.612
8.704
503,984
+0.05(+0.56%)
Oct 09, 2023
8.627
8.665
8.588
8.656
302,831
+0.07(+0.79%)
Oct 06, 2023
8.578
8.627
8.492
8.588
548,772
-0.04(-0.45%)
Oct 05, 2023
8.752
8.791
8.578
8.627
580,279
-0.14(-1.65%)
Oct 04, 2023
8.723
8.800
8.694
8.771
730,097
+0.12(+1.34%)
Oct 03, 2023
8.656
8.723
8.607
8.656
651,852
-0.04(-0.44%)
Oct 02, 2023
8.945
8.945
8.675
8.694
769,405
-0.26(-2.91%)
Sep 29, 2023
8.926
8.955
8.820
8.955
722,791
+0.09(+0.98%)
Sep 28, 2023
8.820
8.868
8.607
8.868
803,651
+0.02(+0.22%)
Sep 27, 2023
8.993
9.013
8.786
8.849
709,512
-0.14(-1.50%)
Sep 26, 2023
9.119
9.148
8.945
8.984
594,764
-0.16(-1.79%)
Sep 25, 2023
9.302
9.157
9.022
9.148
1,119,450
-0.25(-2.67%)
Sep 22, 2023
9.456
9.456
9.360
9.399
437,236
+0.01(+0.10%)
Sep 21, 2023
9.485
9.505
9.225
9.389
1,341,426
-0.15(-1.62%)
Sep 20, 2023
9.495
9.587
9.476
9.543
376,765
+0.05(+0.51%)
Sep 19, 2023
9.505
9.514
9.442
9.495
244,737
-0.01(-0.10%)
Sep 18, 2023
9.524
9.543
9.485
9.505
482,344
-0.06(-0.61%)
Sep 15, 2023
9.649
9.649
9.553
9.563
183,546
-0.06(-0.60%)
Sep 14, 2023
9.678
9.678
9.601
9.621
211,085
-0.04(-0.44%)
Sep 13, 2023
9.615
9.697
9.615
9.663
181,590
+0.09(+0.90%)
Sep 12, 2023
9.596
9.606
9.560
9.577
300,717
-0.01(-0.10%)
Sep 11, 2023
9.654
9.663
9.567
9.587
315,669
-0.01(-0.10%)
Sep 08, 2023
9.615
9.663
9.558
9.596
319,522
-0.02(-0.20%)
Sep 07, 2023
9.702
9.702
9.587
9.615
315,017
-0.07(-0.69%)
Sep 06, 2023
9.740
9.740
9.683
9.683
166,553
-0.03(-0.30%)
Sep 05, 2023
9.673
9.740
9.673
9.711
257,361
+0.00(+0.00%)
Sep 01, 2023
9.702
9.721
9.644
9.711
353,227
+0.03(+0.30%)
Aug 31, 2023
9.731
9.736
9.654
9.683
321,676
-0.02(-0.20%)
Aug 30, 2023
9.740
9.788
9.702
9.702
357,461
-0.05(-0.49%)
Aug 29, 2023
9.663
9.750
9.649
9.750
426,972
+0.12(+1.20%)
Aug 28, 2023
9.711
9.711
9.635
9.635
401,885
-0.04(-0.40%)
Aug 25, 2023
9.663
9.702
9.644
9.673
195,284
+0.00(+0.00%)
Aug 24, 2023
9.779
9.779
9.663
9.673
262,790
-0.12(-1.27%)
Aug 23, 2023
9.750
9.803
9.711
9.798
398,299
+0.09(+0.89%)
Aug 22, 2023
9.798
9.798
9.711
9.711
240,111
-0.05(-0.49%)
Aug 21, 2023
9.798
9.798
9.740
9.760
223,042
-0.09(-0.88%)
Aug 18, 2023
9.798
9.894
9.788
9.846
208,683
+0.06(+0.59%)
Aug 17, 2023
9.856
9.856
9.740
9.788
441,972
-0.05(-0.49%)
Aug 16, 2023
9.932
9.971
9.836
9.836
244,616
-0.12(-1.16%)
Aug 15, 2023
9.913
9.980
9.904
9.952
217,846
+0.00(+0.00%)
Aug 14, 2023
9.952
10.01
9.941
9.952
294,591
-0.07(-0.71%)
Aug 11, 2023
9.975
10.05
9.956
10.02
165,662
+0.08(+0.77%)
Aug 10, 2023
10.01
10.07
9.918
9.947
340,156
-0.04(-0.38%)
Aug 09, 2023
9.937
10.03
9.937
9.985
174,982
+0.07(+0.68%)
Aug 08, 2023
9.918
10.00
9.918
9.918
324,405
+0.02(+0.19%)
Aug 07, 2023
9.995
10.02
9.889
9.899
567,284
-0.11(-1.05%)
Aug 04, 2023
9.956
10.04
9.956
10.00
295,782
+0.07(+0.67%)
Aug 03, 2023
10.02
10.03
9.928
9.937
566,739
-0.17(-1.70%)
Aug 02, 2023
10.07
10.16
10.03
10.11
624,996
-0.02(-0.19%)
Aug 01, 2023
10.09
10.14
10.02
10.13
397,082
+0.01(+0.09%)
Jul 31, 2023
10.08
10.15
10.06
10.12
373,683
+0.05(+0.47%)
Jul 28, 2023
10.04
10.11
10.00
10.07
404,286
+0.06(+0.57%)
Jul 27, 2023
10.07
10.09
9.995
10.01
380,164
-0.06(-0.57%)
Jul 26, 2023
10.10
10.10
10.05
10.07
451,248
-0.03(-0.28%)
Jul 25, 2023
10.12
10.15
10.09
10.10
228,908
-0.01(-0.09%)
Jul 24, 2023
10.10
10.17
10.10
10.11
182,984
+0.02(+0.19%)
Jul 21, 2023
10.15
10.19
10.09
10.09
239,540
-0.01(-0.10%)
Jul 20, 2023
10.16
10.17
10.07
10.10
356,298
-0.09(-0.85%)
Jul 19, 2023
10.13
10.20
10.13
10.19
304,055
+0.08(+0.76%)
Jul 18, 2023
10.11
10.18
10.10
10.11
325,208
+0.00(+0.00%)
Jul 17, 2023
10.11
10.18
10.06
10.11
522,775
-0.02(-0.19%)
Jul 14, 2023
10.23
10.23
10.09
10.13
226,420
-0.07(-0.66%)
Jul 13, 2023
10.18
10.20
10.14
10.20
137,030
+0.08(+0.81%)
Jul 12, 2023
10.20
10.20
10.09
10.11
213,163
+0.05(+0.47%)
Jul 11, 2023
10.12
10.15
10.02
10.07
259,526
-0.04(-0.38%)
Jul 10, 2023
10.08
10.10
10.07
10.10
148,541
+0.06(+0.57%)
Jul 07, 2023
9.999
10.11
9.999
10.05
201,887
+0.00(+0.00%)
Jul 06, 2023
10.04
10.05
9.971
10.05
450,284
-0.05(-0.47%)
Jul 05, 2023
10.20
10.26
10.09
10.09
322,097
-0.13(-1.30%)
Jul 03, 2023
10.18
10.25
10.17
10.23
229,895
+0.16(+1.61%)
Jun 30, 2023
10.19
10.22
10.07
10.07
270,595
-0.05(-0.47%)
Jun 29, 2023
10.19
10.21
10.08
10.11
368,503
-0.12(-1.21%)
Jun 28, 2023
10.31
10.33
10.23
10.24
181,093
-0.06(-0.55%)
Jun 27, 2023
10.27
10.32
10.21
10.29
278,622
+0.09(+0.84%)
Jun 26, 2023
10.23
10.27
10.18
10.21
188,981
+0.01(+0.09%)
Jun 23, 2023
10.20
10.25
10.19
10.20
213,617
+0.05(+0.47%)
Jun 22, 2023
10.21
10.23
10.15
10.15
219,677
-0.06(-0.56%)
Jun 21, 2023
10.24
10.25
10.19
10.21
139,966
-0.04(-0.37%)
Jun 20, 2023
10.16
10.27
10.16
10.25
280,785
+0.06(+0.56%)
Jun 16, 2023
10.30
10.31
10.18
10.19
188,868
-0.09(-0.83%)
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.