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
First Trust MLP and Energy Income Fund
(NY:
FEI
)
N/A
UNCHANGED
Last Price
Updated: 7:00 PM EDT, May 3, 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, 2022
7.461
7.504
7.331
7.331
212,589
-0.10(-1.29%)
May 27, 2022
7.383
7.452
7.332
7.426
359,997
+0.06(+0.82%)
May 26, 2022
7.365
7.418
7.279
7.365
204,872
+0.09(+1.19%)
May 25, 2022
7.183
7.279
7.157
7.279
392,319
+0.15(+2.07%)
May 24, 2022
7.071
7.166
6.992
7.131
147,919
+0.03(+0.49%)
May 23, 2022
7.079
7.201
7.067
7.097
142,899
+0.05(+0.74%)
May 20, 2022
7.044
7.088
6.906
7.044
206,338
+0.03(+0.37%)
May 19, 2022
6.992
7.088
6.966
7.018
542,945
+0.02(+0.25%)
May 18, 2022
7.071
7.071
6.992
7.001
357,025
+0.01(+0.12%)
May 17, 2022
7.123
7.131
6.949
6.992
676,146
+0.04(+0.62%)
May 16, 2022
6.906
7.097
6.897
6.949
421,116
+0.10(+1.39%)
May 13, 2022
6.758
6.897
6.732
6.854
128,794
+0.23(+3.40%)
May 12, 2022
6.637
6.784
6.580
6.628
187,076
-0.11(-1.67%)
May 11, 2022
6.776
6.997
6.715
6.741
218,136
-0.03(-0.38%)
May 10, 2022
6.880
6.931
6.619
6.767
247,036
-0.03(-0.38%)
May 09, 2022
7.044
7.044
6.784
6.793
303,257
-0.31(-4.40%)
May 06, 2022
7.114
7.157
6.984
7.105
207,609
+0.02(+0.24%)
May 05, 2022
7.270
7.270
6.992
7.088
124,905
-0.15(-2.04%)
May 04, 2022
7.044
7.261
7.010
7.235
139,374
+0.23(+3.35%)
May 03, 2022
6.836
7.020
6.836
7.001
173,212
+0.16(+2.41%)
May 02, 2022
6.914
6.940
6.723
6.836
181,799
-0.08(-1.13%)
Apr 29, 2022
7.095
7.130
6.906
6.914
141,239
-0.18(-2.55%)
Apr 28, 2022
6.957
7.126
6.940
7.095
141,384
+0.14(+1.98%)
Apr 27, 2022
7.009
7.035
6.880
6.957
158,103
+0.00(+0.00%)
Apr 26, 2022
6.957
7.087
6.914
6.957
144,988
-0.02(-0.25%)
Apr 25, 2022
7.026
7.026
6.742
6.975
262,841
-0.16(-2.18%)
Apr 22, 2022
7.294
7.337
7.095
7.130
114,532
-0.20(-2.71%)
Apr 21, 2022
7.578
7.594
7.324
7.328
213,746
-0.18(-2.41%)
Apr 20, 2022
7.380
7.552
7.380
7.509
194,118
+0.10(+1.40%)
Apr 19, 2022
7.311
7.466
7.311
7.406
334,747
+0.09(+1.18%)
Apr 18, 2022
7.294
7.363
7.285
7.320
262,280
-0.01(-0.12%)
Apr 14, 2022
7.251
7.328
7.251
7.328
84,716
+0.03(+0.47%)
Apr 13, 2022
7.225
7.294
7.161
7.294
172,297
+0.10(+1.44%)
Apr 12, 2022
7.130
7.238
7.130
7.190
235,945
+0.10(+1.46%)
Apr 11, 2022
7.190
7.199
7.078
7.087
171,698
-0.11(-1.56%)
Apr 08, 2022
7.113
7.199
7.113
7.199
133,862
+0.10(+1.46%)
Apr 07, 2022
7.121
7.164
7.018
7.095
235,866
-0.05(-0.72%)
Apr 06, 2022
7.156
7.173
7.113
7.147
200,079
+0.02(+0.24%)
Apr 05, 2022
7.207
7.261
7.125
7.130
250,108
-0.06(-0.84%)
Apr 04, 2022
7.173
7.190
7.104
7.190
209,658
+0.03(+0.36%)
Apr 01, 2022
7.070
7.182
7.070
7.164
129,945
+0.09(+1.22%)
Mar 31, 2022
7.035
7.130
7.035
7.078
268,005
+0.03(+0.49%)
Mar 30, 2022
7.018
7.070
7.010
7.044
292,651
+0.03(+0.49%)
Mar 29, 2022
6.915
7.010
6.915
7.010
137,224
+0.07(+0.99%)
Mar 28, 2022
6.950
6.984
6.915
6.941
229,990
-0.07(-0.98%)
Mar 25, 2022
6.898
7.027
6.898
7.010
259,714
+0.13(+1.87%)
Mar 24, 2022
6.804
6.907
6.795
6.881
179,255
+0.09(+1.26%)
Mar 23, 2022
6.787
6.812
6.761
6.795
212,673
+0.05(+0.76%)
Mar 22, 2022
6.778
6.778
6.675
6.744
206,877
+0.02(+0.25%)
Mar 21, 2022
6.658
6.753
6.655
6.727
192,838
+0.14(+2.08%)
Mar 18, 2022
6.581
6.615
6.530
6.590
114,007
-0.01(-0.13%)
Mar 17, 2022
6.530
6.641
6.530
6.598
119,089
+0.13(+1.99%)
Mar 16, 2022
6.478
6.495
6.388
6.470
233,890
+0.04(+0.67%)
Mar 15, 2022
6.341
6.470
6.328
6.427
260,854
+0.01(+0.13%)
Mar 14, 2022
6.684
6.684
6.393
6.418
553,952
-0.29(-4.34%)
Mar 11, 2022
6.821
6.830
6.701
6.710
164,491
-0.08(-1.14%)
Mar 10, 2022
6.667
6.804
6.641
6.787
179,143
+0.10(+1.54%)
Mar 09, 2022
6.753
6.812
6.684
6.684
232,289
-0.14(-2.01%)
Mar 08, 2022
6.855
7.001
6.795
6.821
395,026
+0.01(+0.13%)
Mar 07, 2022
6.932
6.932
6.761
6.812
521,113
-0.09(-1.24%)
Mar 04, 2022
6.830
6.907
6.795
6.898
380,975
+0.05(+0.75%)
Mar 03, 2022
6.787
6.902
6.770
6.847
240,728
+0.02(+0.25%)
Mar 02, 2022
6.710
6.864
6.710
6.830
294,783
+0.15(+2.31%)
Mar 01, 2022
6.778
6.804
6.564
6.675
500,221
-0.03(-0.38%)
Feb 28, 2022
6.539
6.727
6.539
6.701
87,364
+0.13(+1.94%)
Feb 25, 2022
6.437
6.615
6.514
6.573
139,206
+0.17(+2.66%)
Feb 24, 2022
6.429
6.429
6.275
6.403
142,245
+0.03(+0.40%)
Feb 23, 2022
6.446
6.471
6.343
6.378
150,085
-0.03(-0.53%)
Feb 22, 2022
6.565
6.565
6.395
6.412
101,430
-0.11(-1.70%)
Feb 18, 2022
6.522
0
-0.06(-0.91%)
Feb 17, 2022
6.624
6.650
6.556
6.582
85,950
-0.08(-1.15%)
Feb 16, 2022
6.650
6.701
6.624
6.659
165,501
+0.07(+1.03%)
Feb 15, 2022
6.607
6.641
6.582
6.590
173,728
-0.05(-0.77%)
Feb 14, 2022
6.710
6.710
6.590
6.641
143,576
-0.04(-0.64%)
Feb 11, 2022
6.599
6.761
6.599
6.684
287,485
+0.12(+1.82%)
Feb 10, 2022
6.727
6.735
6.548
6.565
174,186
-0.18(-2.65%)
Feb 09, 2022
6.710
6.778
6.697
6.744
183,601
+0.05(+0.76%)
Feb 08, 2022
6.795
6.795
6.659
6.693
226,179
-0.09(-1.38%)
Feb 07, 2022
6.778
6.812
6.718
6.786
165,794
-0.01(-0.13%)
Feb 04, 2022
6.812
6.863
6.744
6.795
167,002
+0.01(+0.13%)
Feb 03, 2022
6.820
6.727
6.786
125,805
-0.07(-0.99%)
Feb 02, 2022
6.820
6.871
6.786
6.854
193,756
+0.02(+0.25%)
Feb 01, 2022
6.846
6.846
6.761
6.837
389,953
+0.05(+0.75%)
Jan 31, 2022
6.803
6.786
281,239
-0.01(-0.12%)
Jan 28, 2022
6.676
6.795
6.592
6.795
222,183
+0.07(+1.01%)
Jan 27, 2022
6.685
6.803
6.659
6.727
206,155
+0.07(+1.02%)
Jan 26, 2022
6.668
6.829
6.625
6.659
428,059
+0.06(+0.90%)
Jan 25, 2022
6.253
6.676
6.181
6.600
388,336
+0.27(+4.28%)
Jan 24, 2022
6.219
6.338
6.025
6.329
468,789
-0.04(-0.66%)
Jan 21, 2022
6.515
6.549
6.363
6.372
242,978
-0.20(-3.09%)
Jan 20, 2022
6.727
6.820
6.575
6.575
320,365
-0.19(-2.75%)
Jan 19, 2022
6.685
6.769
6.600
6.761
305,608
+0.08(+1.27%)
Jan 18, 2022
6.668
6.735
6.600
6.676
358,043
+0.03(+0.51%)
Jan 14, 2022
6.642
0
+0.00(+0.00%)
Jan 13, 2022
6.642
6.702
6.642
6.642
255,218
+0.03(+0.38%)
Jan 12, 2022
6.659
6.693
6.600
6.617
383,272
+0.00(+0.00%)
Jan 11, 2022
6.659
6.693
6.596
6.617
265,205
+0.00(+0.00%)
Jan 10, 2022
6.600
6.668
6.558
6.617
235,013
+0.01(+0.13%)
Jan 07, 2022
6.507
6.685
6.507
6.609
201,370
+0.09(+1.43%)
Jan 06, 2022
6.515
6.600
6.473
6.515
419,024
+0.08(+1.32%)
Jan 05, 2022
6.473
6.553
6.427
6.431
192,411
-0.02(-0.26%)
Jan 04, 2022
6.270
6.482
6.270
6.448
326,985
+0.21(+3.39%)
Jan 03, 2022
6.109
6.262
6.109
6.236
195,396
+0.14(+2.36%)
Dec 31, 2021
6.025
6.118
6.025
6.092
269,676
+0.04(+0.69%)
Dec 30, 2021
6.059
6.118
6.050
6.050
474,725
-0.06(-0.96%)
Dec 29, 2021
6.084
6.134
6.052
6.109
292,668
+0.02(+0.28%)
Dec 28, 2021
6.109
6.210
6.088
6.092
335,908
-0.03(-0.55%)
Dec 27, 2021
6.017
6.160
6.017
6.126
290,302
+0.11(+1.82%)
Dec 23, 2021
6.025
6.092
6.011
6.017
251,648
+0.00(+0.00%)
Dec 22, 2021
6.092
6.139
6.017
6.017
272,858
-0.08(-1.24%)
Dec 21, 2021
5.832
6.126
5.815
6.092
510,361
+0.29(+4.92%)
Dec 20, 2021
5.840
5.903
5.765
5.807
313,753
-0.18(-2.95%)
Dec 17, 2021
5.975
6.042
5.899
5.983
340,839
+0.00(+0.00%)
Dec 16, 2021
5.823
6.042
5.823
5.983
604,553
+0.18(+3.19%)
Dec 15, 2021
5.790
5.815
5.681
5.798
429,731
+0.03(+0.44%)
Dec 14, 2021
5.739
5.815
5.706
5.773
334,427
-0.02(-0.29%)
Dec 13, 2021
5.992
5.992
5.765
5.790
543,051
-0.13(-2.27%)
Dec 10, 2021
5.891
5.934
5.857
5.924
217,287
+0.04(+0.71%)
Dec 09, 2021
5.958
5.958
5.874
5.882
148,188
-0.08(-1.27%)
Dec 08, 2021
6.008
6.084
5.958
5.958
182,381
-0.04(-0.70%)
Dec 07, 2021
5.966
6.050
5.966
6.000
158,607
+0.09(+1.56%)
Dec 06, 2021
5.933
5.983
5.882
5.908
223,876
-0.02(-0.28%)
Dec 03, 2021
5.983
6.025
5.924
5.924
192,908
-0.02(-0.28%)
Dec 02, 2021
5.941
6.008
5.849
5.941
347,658
-0.02(-0.28%)
Dec 01, 2021
6.168
6.210
5.933
5.958
294,590
-0.17(-2.74%)
Nov 30, 2021
6.051
6.168
6.018
6.126
272,169
+0.01(+0.14%)
Nov 29, 2021
6.143
6.209
6.072
6.118
238,713
+0.06(+0.96%)
Nov 26, 2021
6.168
6.168
6.009
6.059
164,239
-0.23(-3.71%)
Nov 24, 2021
6.226
6.301
6.168
6.293
165,123
+0.07(+1.07%)
Nov 23, 2021
6.293
6.293
6.189
6.226
158,387
-0.03(-0.53%)
Nov 22, 2021
6.109
6.293
6.018
6.260
347,948
+0.17(+2.74%)
Nov 19, 2021
6.260
6.285
6.084
6.093
451,137
-0.23(-3.57%)
Nov 18, 2021
6.401
6.335
6.316
6.318
259,299
-0.08(-1.30%)
Nov 17, 2021
6.468
6.543
6.386
6.401
133,797
-0.08(-1.16%)
Nov 16, 2021
6.510
6.527
6.477
6.477
103,190
-0.03(-0.39%)
Nov 15, 2021
6.493
6.527
6.452
6.502
217,932
+0.05(+0.78%)
Nov 12, 2021
6.393
6.485
6.381
6.452
225,332
+0.02(+0.26%)
Nov 11, 2021
6.426
6.485
6.418
6.435
116,018
+0.04(+0.65%)
Nov 10, 2021
6.435
6.393
158,736
-0.08(-1.29%)
Nov 09, 2021
6.452
6.493
6.435
6.477
154,324
+0.03(+0.52%)
Nov 08, 2021
6.477
6.510
6.410
6.443
172,946
-0.03(-0.52%)
Nov 05, 2021
6.410
6.560
6.301
6.477
493,085
+0.13(+1.97%)
Nov 04, 2021
6.585
6.593
6.301
6.351
233,643
-0.21(-3.18%)
Nov 03, 2021
6.493
6.585
6.452
6.560
166,086
+0.04(+0.64%)
Nov 02, 2021
6.577
6.585
6.410
6.518
193,619
-0.05(-0.76%)
Nov 01, 2021
6.326
6.585
6.360
6.568
162,457
+0.25(+3.96%)
Oct 29, 2021
6.442
6.509
6.297
6.318
229,640
-0.13(-2.06%)
Oct 28, 2021
6.451
6.534
6.434
6.451
112,495
-0.02(-0.38%)
Oct 27, 2021
6.426
6.525
6.420
6.476
142,129
-0.01(-0.13%)
Oct 26, 2021
6.459
6.484
142,681
+0.02(+0.39%)
Oct 25, 2021
6.550
6.567
6.451
6.459
144,444
-0.09(-1.39%)
Oct 22, 2021
6.575
6.612
6.434
6.550
387,296
-0.04(-0.63%)
Oct 21, 2021
6.716
6.735
6.550
6.592
194,299
-0.11(-1.61%)
Oct 20, 2021
6.600
6.774
6.600
6.699
147,750
+0.07(+1.00%)
Oct 19, 2021
6.625
6.650
6.592
6.633
140,613
+0.04(+0.63%)
Oct 18, 2021
6.616
6.670
6.567
6.592
282,338
+0.00(+0.00%)
Oct 15, 2021
6.592
6.592
6.558
6.592
126,300
+0.07(+1.15%)
Oct 14, 2021
6.592
6.592
6.484
6.517
258,161
-0.02(-0.38%)
Oct 13, 2021
6.384
6.583
6.335
6.542
325,465
+0.17(+2.73%)
Oct 12, 2021
6.359
6.401
6.335
6.368
366,681
+0.01(+0.13%)
Oct 11, 2021
6.293
6.517
6.293
6.359
349,069
+0.12(+1.86%)
Oct 08, 2021
6.277
6.277
6.160
6.243
221,037
+0.03(+0.53%)
Oct 07, 2021
6.028
6.285
6.019
6.210
479,908
+0.22(+3.60%)
Oct 06, 2021
5.953
6.011
5.937
5.995
176,508
-0.02(-0.28%)
Oct 05, 2021
6.053
6.119
5.995
6.011
323,060
-0.01(-0.14%)
Oct 04, 2021
5.970
6.069
5.970
6.019
277,024
+0.07(+1.11%)
Oct 01, 2021
5.920
6.003
5.895
5.953
232,792
+0.02(+0.42%)
Sep 30, 2021
5.961
6.019
5.937
5.928
215,897
-0.03(-0.55%)
Sep 29, 2021
5.912
5.969
5.912
5.961
159,782
+0.04(+0.70%)
Sep 28, 2021
6.060
6.060
5.862
5.920
469,083
-0.05(-0.83%)
Sep 27, 2021
5.928
6.076
5.928
5.969
311,872
+0.06(+0.97%)
Sep 24, 2021
5.953
5.969
5.887
5.912
204,753
-0.04(-0.69%)
Sep 23, 2021
5.887
5.961
5.862
5.953
475,507
+0.08(+1.40%)
Sep 22, 2021
5.805
5.895
5.804
5.871
185,389
+0.09(+1.57%)
Sep 21, 2021
5.731
5.821
5.706
5.780
770,524
+0.09(+1.59%)
Sep 20, 2021
5.764
5.780
5.632
5.689
616,217
-0.16(-2.81%)
Sep 17, 2021
5.887
5.920
5.854
5.854
241,276
-0.04(-0.70%)
Sep 16, 2021
5.937
5.953
5.879
5.895
235,173
-0.04(-0.69%)
Sep 15, 2021
5.945
5.967
5.933
5.937
137,076
+0.03(+0.56%)
Sep 14, 2021
6.002
6.002
5.895
5.904
183,999
-0.04(-0.69%)
Sep 13, 2021
5.945
5.986
5.937
5.945
149,349
+0.03(+0.56%)
Sep 10, 2021
5.986
5.986
5.904
5.912
118,150
-0.05(-0.83%)
Sep 09, 2021
5.986
5.994
5.937
5.961
158,191
-0.03(-0.55%)
Sep 08, 2021
5.969
6.025
5.969
5.994
126,763
+0.03(+0.55%)
Sep 07, 2021
6.019
6.027
5.961
5.961
170,261
-0.07(-1.09%)
Sep 03, 2021
6.068
6.069
6.019
6.027
158,619
-0.03(-0.54%)
Sep 02, 2021
5.994
6.085
5.994
6.060
157,750
+0.04(+0.68%)
Sep 01, 2021
5.945
6.027
5.928
6.019
178,780
+0.08(+1.39%)
Aug 31, 2021
5.945
5.969
5.928
5.937
155,580
-0.01(-0.14%)
Aug 30, 2021
5.953
5.986
5.937
5.945
135,082
-0.02(-0.41%)
Aug 27, 2021
5.896
5.972
5.896
5.969
163,320
+0.11(+1.81%)
Aug 26, 2021
5.937
5.937
5.863
5.863
147,922
-0.07(-1.10%)
Aug 25, 2021
5.863
5.969
5.847
5.928
179,178
+0.04(+0.69%)
Aug 24, 2021
5.904
5.904
5.847
5.887
256,000
+0.04(+0.70%)
Aug 23, 2021
5.855
5.879
5.838
5.847
217,654
+0.08(+1.42%)
Aug 20, 2021
5.708
5.806
5.708
5.765
113,579
+0.02(+0.43%)
Aug 19, 2021
5.765
5.824
5.708
5.740
449,878
-0.16(-2.64%)
Aug 18, 2021
5.945
5.961
5.887
5.896
180,106
-0.05(-0.83%)
Aug 17, 2021
5.953
6.006
5.920
5.945
141,362
-0.06(-0.95%)
Aug 16, 2021
6.026
6.043
5.961
6.002
196,584
-0.04(-0.68%)
Aug 13, 2021
6.076
6.084
6.026
6.043
126,600
-0.02(-0.27%)
Aug 12, 2021
6.043
6.059
6.010
6.059
143,381
+0.02(+0.41%)
Aug 11, 2021
6.002
6.067
5.994
6.035
157,988
+0.02(+0.41%)
Aug 10, 2021
5.937
6.026
5.937
6.010
222,890
+0.07(+1.24%)
Aug 09, 2021
5.961
5.986
5.928
5.937
210,857
-0.05(-0.82%)
Aug 06, 2021
6.002
6.026
5.969
5.986
143,148
-0.01(-0.14%)
Aug 05, 2021
5.986
6.035
5.961
5.994
230,530
+0.02(+0.41%)
Aug 04, 2021
6.002
6.026
5.961
5.969
255,708
-0.07(-1.22%)
Aug 03, 2021
6.043
6.050
5.945
6.043
235,679
+0.02(+0.41%)
Aug 02, 2021
6.051
6.084
6.018
6.018
213,565
-0.05(-0.81%)
Jul 30, 2021
6.100
6.124
6.035
6.067
185,044
-0.06(-1.06%)
Jul 29, 2021
6.092
6.149
6.084
6.132
157,132
+0.04(+0.67%)
Jul 28, 2021
6.075
6.092
6.019
6.092
126,963
+0.04(+0.67%)
Jul 27, 2021
6.084
6.084
6.043
6.051
98,261
-0.02(-0.27%)
Jul 26, 2021
5.994
6.069
5.913
6.067
143,975
+0.05(+0.81%)
Jul 23, 2021
6.043
6.043
5.962
6.019
243,133
-0.02(-0.27%)
Jul 22, 2021
6.075
6.075
5.994
6.035
144,613
-0.01(-0.13%)
Jul 21, 2021
6.084
6.124
6.043
6.043
257,377
+0.02(+0.27%)
Jul 20, 2021
5.889
6.027
5.889
6.027
417,455
+0.16(+2.77%)
Jul 19, 2021
5.986
6.010
5.775
5.864
1,011,981
-0.35(-5.62%)
Jul 16, 2021
6.197
6.270
6.174
6.214
345,937
+0.02(+0.26%)
Jul 15, 2021
6.238
6.276
6.084
6.197
348,594
-0.05(-0.78%)
Jul 14, 2021
6.417
6.441
6.214
6.246
313,364
-0.11(-1.79%)
Jul 13, 2021
6.425
6.433
6.360
6.360
81,631
-0.07(-1.14%)
Jul 12, 2021
6.400
6.433
6.384
6.433
120,371
+0.02(+0.38%)
Jul 09, 2021
6.319
6.425
6.319
6.408
125,084
+0.10(+1.54%)
Jul 08, 2021
6.319
6.368
6.222
6.311
283,749
-0.11(-1.65%)
Jul 07, 2021
6.441
6.449
6.376
6.417
240,318
-0.03(-0.50%)
Jul 06, 2021
6.530
6.530
6.392
6.449
173,110
-0.05(-0.75%)
Jul 02, 2021
6.465
6.498
6.461
6.498
135,176
+0.06(+1.01%)
Jul 01, 2021
6.482
6.482
6.408
6.433
169,782
+0.05(+0.76%)
Jun 30, 2021
6.287
6.400
6.287
6.384
286,025
+0.09(+1.41%)
Jun 29, 2021
6.311
6.328
6.271
6.295
271,769
-0.01(-0.13%)
Jun 28, 2021
6.416
6.416
6.263
6.303
199,377
-0.09(-1.39%)
Jun 25, 2021
6.392
6.408
6.360
6.392
160,151
+0.03(+0.51%)
Jun 24, 2021
6.441
6.457
6.360
6.360
172,582
-0.05(-0.76%)
Jun 23, 2021
6.360
6.441
6.360
6.408
290,703
+0.05(+0.76%)
Jun 22, 2021
6.400
6.408
6.328
6.360
137,784
+0.00(+0.00%)
Jun 21, 2021
6.247
6.400
6.239
6.360
257,847
+0.14(+2.20%)
Jun 18, 2021
6.392
6.440
6.013
6.223
692,705
-0.24(-3.75%)
Jun 17, 2021
6.763
6.763
6.433
6.465
348,633
-0.27(-4.07%)
Jun 16, 2021
6.675
6.763
6.659
6.739
215,949
+0.06(+0.85%)
Jun 15, 2021
6.667
6.691
6.638
6.683
196,244
+0.03(+0.49%)
Jun 14, 2021
6.634
6.659
6.602
6.650
214,859
+0.06(+0.98%)
Jun 11, 2021
6.602
6.610
6.574
6.586
159,240
+0.05(+0.74%)
Jun 10, 2021
6.489
6.594
6.465
6.537
296,606
+0.10(+1.50%)
Jun 09, 2021
6.441
6.450
6.416
6.441
132,638
+0.02(+0.25%)
Jun 08, 2021
6.457
6.480
6.400
6.424
253,927
-0.02(-0.38%)
Jun 07, 2021
6.416
6.457
6.416
6.449
244,292
+0.04(+0.63%)
Jun 04, 2021
6.384
6.416
6.352
6.408
196,129
+0.03(+0.51%)
Jun 03, 2021
6.376
6.400
6.328
6.376
254,607
-0.01(-0.13%)
Jun 02, 2021
6.392
6.433
6.344
6.384
341,899
+0.02(+0.38%)
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.