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
Dynagas Lng Partners LP
(NY:
DLNG
)
4.080
UNCHANGED
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, 2023
2.400
2.600
2.380
2.520
22,551
+0.08(+3.28%)
May 30, 2023
2.350
2.513
2.350
2.440
30,018
-0.01(-0.41%)
May 26, 2023
2.530
2.530
2.440
2.450
19,750
-0.05(-2.00%)
May 25, 2023
2.570
2.583
2.490
2.500
26,033
-0.11(-4.21%)
May 24, 2023
2.620
2.620
2.590
2.610
16,400
+0.03(+1.16%)
May 23, 2023
2.560
2.640
2.550
2.580
39,310
+0.04(+1.57%)
May 22, 2023
2.610
2.640
2.530
2.540
31,054
-0.03(-1.17%)
May 19, 2023
2.530
2.650
2.430
2.570
40,212
+0.05(+1.98%)
May 18, 2023
2.590
2.610
2.520
2.520
14,176
-0.09(-3.45%)
May 17, 2023
2.520
2.610
2.400
2.610
32,733
+0.07(+2.76%)
May 16, 2023
2.330
2.560
2.310
2.540
41,989
+0.15(+6.05%)
May 15, 2023
2.430
2.435
2.320
2.395
37,541
-0.04(-1.44%)
May 12, 2023
2.440
2.440
2.400
2.430
27,479
-0.02(-0.82%)
May 11, 2023
2.430
2.460
2.400
2.450
9,875
-0.01(-0.41%)
May 10, 2023
2.480
2.490
2.400
2.460
16,184
+0.04(+1.65%)
May 09, 2023
2.490
2.552
2.400
2.420
24,446
-0.12(-4.72%)
May 08, 2023
2.630
2.630
2.510
2.540
7,804
-0.05(-1.93%)
May 05, 2023
2.570
2.650
2.503
2.590
35,932
+0.04(+1.57%)
May 04, 2023
2.580
2.690
2.550
2.550
45,970
-0.08(-3.04%)
May 03, 2023
2.600
2.700
2.595
2.630
19,261
+0.00(+0.00%)
May 02, 2023
2.700
2.710
2.600
2.630
31,124
-0.11(-4.01%)
May 01, 2023
2.640
2.790
2.640
2.740
25,779
+0.06(+2.24%)
Apr 28, 2023
2.620
2.790
2.600
2.680
26,749
-0.01(-0.37%)
Apr 27, 2023
2.500
2.750
2.500
2.690
86,545
+0.16(+6.32%)
Apr 26, 2023
2.640
2.640
2.500
2.530
25,633
-0.08(-3.07%)
Apr 25, 2023
2.630
2.706
2.610
2.610
30,945
-0.02(-0.76%)
Apr 24, 2023
2.640
2.680
2.630
2.630
30,749
-0.03(-1.13%)
Apr 21, 2023
2.680
2.715
2.641
2.660
13,770
-0.02(-0.75%)
Apr 20, 2023
2.660
2.780
2.660
2.680
26,997
-0.01(-0.37%)
Apr 19, 2023
2.680
2.730
2.650
2.690
27,163
-0.01(-0.37%)
Apr 18, 2023
2.660
2.730
2.660
2.700
22,150
-0.02(-0.74%)
Apr 17, 2023
2.810
2.810
2.700
2.720
14,098
-0.08(-2.86%)
Apr 14, 2023
2.780
2.830
2.710
2.800
6,975
+0.01(+0.36%)
Apr 13, 2023
2.780
2.814
2.725
2.790
26,893
+0.04(+1.45%)
Apr 12, 2023
2.710
2.790
2.710
2.750
5,283
+0.00(+0.00%)
Apr 11, 2023
2.700
2.840
2.700
2.750
26,283
+0.08(+3.00%)
Apr 10, 2023
2.670
2.788
2.670
2.670
11,561
-0.04(-1.48%)
Apr 06, 2023
2.710
2.760
2.670
2.710
20,231
-0.02(-0.73%)
Apr 05, 2023
2.800
2.877
2.710
2.730
35,333
-0.10(-3.53%)
Apr 04, 2023
2.810
2.940
2.750
2.830
28,212
-0.05(-1.74%)
Apr 03, 2023
2.880
2.940
2.850
2.880
10,153
+0.05(+1.77%)
Mar 31, 2023
2.820
2.950
2.799
2.830
26,806
-0.01(-0.35%)
Mar 30, 2023
2.850
3.050
2.660
2.840
69,843
-0.01(-0.35%)
Mar 29, 2023
2.910
3.050
2.850
2.850
66,042
+0.00(+0.00%)
Mar 28, 2023
2.770
2.970
2.770
2.850
26,335
+0.04(+1.42%)
Mar 27, 2023
2.870
2.920
2.810
2.810
24,385
-0.06(-2.09%)
Mar 24, 2023
2.760
3.000
2.760
2.870
23,050
+0.02(+0.70%)
Mar 23, 2023
2.900
3.030
2.820
2.850
37,469
-0.05(-1.72%)
Mar 22, 2023
2.910
3.000
2.850
2.900
45,822
-0.10(-3.33%)
Mar 21, 2023
2.810
3.040
2.790
3.000
35,861
+0.28(+10.29%)
Mar 20, 2023
2.770
2.860
2.600
2.720
44,095
-0.04(-1.45%)
Mar 17, 2023
2.860
2.860
2.700
2.760
47,536
-0.11(-3.83%)
Mar 16, 2023
2.840
2.950
2.790
2.870
37,708
+0.08(+2.87%)
Mar 15, 2023
2.770
2.840
2.680
2.790
66,171
-0.08(-2.79%)
Mar 14, 2023
2.780
3.080
2.780
2.870
50,191
+0.05(+1.77%)
Mar 13, 2023
2.850
2.960
2.800
2.820
103,179
-0.12(-4.08%)
Mar 10, 2023
2.950
3.000
2.920
2.940
23,447
+0.00(+0.00%)
Mar 09, 2023
2.980
3.170
2.930
2.940
37,684
-0.09(-2.97%)
Mar 08, 2023
2.850
3.200
2.850
3.030
53,800
+0.10(+3.41%)
Mar 07, 2023
3.070
3.070
2.930
2.930
37,227
-0.08(-2.66%)
Mar 06, 2023
3.040
3.130
3.010
3.010
28,580
-0.03(-0.99%)
Mar 03, 2023
3.150
3.231
3.010
3.040
75,401
-0.05(-1.62%)
Mar 02, 2023
3.060
3.110
3.050
3.090
8,548
-0.01(-0.32%)
Mar 01, 2023
3.070
3.110
3.000
3.100
37,588
-0.09(-2.82%)
Feb 28, 2023
3.230
3.250
3.140
3.190
38,833
+0.06(+1.92%)
Feb 27, 2023
3.100
3.250
3.070
3.130
92,177
+0.05(+1.62%)
Feb 24, 2023
3.120
3.160
3.000
3.080
66,209
-0.07(-2.22%)
Feb 23, 2023
3.090
3.160
3.063
3.150
25,759
+0.11(+3.62%)
Feb 22, 2023
3.070
3.160
3.030
3.040
35,299
+0.00(+0.00%)
Feb 21, 2023
3.080
3.160
3.000
3.040
52,016
-0.11(-3.49%)
Feb 17, 2023
3.070
3.150
3.070
3.150
64,727
+0.05(+1.61%)
Feb 16, 2023
3.000
3.100
3.000
3.100
39,291
+0.10(+3.33%)
Feb 15, 2023
3.040
3.090
3.000
3.000
16,200
-0.09(-2.91%)
Feb 14, 2023
3.080
3.110
3.060
3.090
23,831
+0.03(+0.98%)
Feb 13, 2023
3.000
3.100
3.000
3.060
40,841
+0.04(+1.32%)
Feb 10, 2023
2.980
3.050
2.980
3.020
21,756
+0.01(+0.33%)
Feb 09, 2023
3.060
3.070
2.950
3.010
39,602
-0.06(-1.95%)
Feb 08, 2023
3.000
3.070
2.990
3.070
40,141
+0.06(+1.99%)
Feb 07, 2023
3.040
3.040
2.980
3.010
29,390
-0.02(-0.66%)
Feb 06, 2023
2.960
3.070
2.960
3.030
61,564
+0.04(+1.34%)
Feb 03, 2023
2.960
3.010
2.960
2.990
24,181
-0.01(-0.33%)
Feb 02, 2023
3.000
3.035
2.960
3.000
87,073
+0.01(+0.33%)
Feb 01, 2023
2.980
3.000
2.960
2.990
39,847
+0.01(+0.34%)
Jan 31, 2023
2.960
2.980
2.960
2.980
10,575
+0.01(+0.34%)
Jan 30, 2023
2.980
3.000
2.960
2.970
48,967
+0.01(+0.34%)
Jan 27, 2023
2.970
2.980
2.910
2.960
43,457
+0.04(+1.37%)
Jan 26, 2023
2.880
2.960
2.850
2.920
37,446
-0.01(-0.34%)
Jan 25, 2023
2.780
2.950
2.770
2.930
58,586
+0.09(+3.17%)
Jan 24, 2023
2.940
2.949
2.740
2.840
42,403
-0.06(-2.07%)
Jan 23, 2023
2.600
2.910
2.540
2.900
102,811
+0.24(+9.02%)
Jan 20, 2023
2.660
2.675
2.540
2.660
71,220
-0.05(-1.85%)
Jan 19, 2023
2.750
2.790
2.650
2.710
24,014
-0.06(-2.17%)
Jan 18, 2023
2.910
2.918
2.690
2.770
44,625
-0.10(-3.48%)
Jan 17, 2023
2.890
2.930
2.850
2.870
52,042
-0.06(-2.05%)
Jan 13, 2023
2.900
2.980
2.900
2.930
21,594
+0.00(+0.00%)
Jan 12, 2023
3.010
3.010
2.910
2.930
50,023
-0.04(-1.35%)
Jan 11, 2023
3.040
3.040
2.960
2.970
17,893
-0.01(-0.34%)
Jan 10, 2023
2.980
3.000
2.960
2.980
54,016
+0.01(+0.34%)
Jan 09, 2023
2.950
3.000
2.780
2.970
93,215
-0.03(-1.00%)
Jan 06, 2023
2.920
3.000
2.920
3.000
52,498
+0.02(+0.67%)
Jan 05, 2023
3.010
3.130
2.740
2.980
371,738
-0.02(-0.67%)
Jan 04, 2023
2.880
3.040
2.840
3.000
62,937
+0.10(+3.45%)
Jan 03, 2023
2.740
2.960
2.700
2.900
150,466
+0.28(+10.69%)
Dec 30, 2022
2.160
2.650
2.120
2.620
314,941
+0.46(+21.29%)
Dec 29, 2022
2.090
2.360
2.080
2.160
110,829
+0.01(+0.47%)
Dec 28, 2022
2.290
2.300
2.080
2.150
139,742
-0.22(-9.29%)
Dec 27, 2022
2.430
2.500
2.350
2.370
115,055
-0.09(-3.65%)
Dec 23, 2022
2.390
2.490
2.390
2.460
73,359
+0.04(+1.44%)
Dec 22, 2022
2.400
2.510
2.400
2.425
44,785
-0.08(-3.39%)
Dec 21, 2022
2.420
2.550
2.420
2.510
53,577
+0.04(+1.62%)
Dec 20, 2022
2.480
2.490
2.440
2.470
46,546
-0.01(-0.40%)
Dec 19, 2022
2.560
2.560
2.460
2.480
63,115
-0.07(-2.75%)
Dec 16, 2022
2.520
2.590
2.500
2.550
37,403
+0.00(+0.00%)
Dec 15, 2022
2.570
2.650
2.490
2.550
84,576
+0.01(+0.39%)
Dec 14, 2022
2.640
2.660
2.540
2.540
113,343
-0.12(-4.51%)
Dec 13, 2022
2.840
2.840
2.620
2.660
109,182
-0.07(-2.56%)
Dec 12, 2022
2.910
3.000
2.720
2.730
154,914
-0.22(-7.46%)
Dec 09, 2022
2.900
3.000
2.880
2.950
73,233
+0.01(+0.34%)
Dec 08, 2022
2.900
3.000
2.820
2.940
45,334
+0.09(+3.16%)
Dec 07, 2022
2.900
2.936
2.840
2.850
93,463
-0.04(-1.38%)
Dec 06, 2022
2.950
2.980
2.870
2.890
72,228
-0.07(-2.36%)
Dec 05, 2022
2.950
2.990
2.930
2.960
69,260
+0.01(+0.38%)
Dec 02, 2022
2.920
2.984
2.900
2.949
43,974
+0.02(+0.64%)
Dec 01, 2022
2.930
3.000
2.880
2.930
63,980
+0.01(+0.34%)
Nov 30, 2022
2.920
2.970
2.870
2.920
60,674
+0.05(+1.74%)
Nov 29, 2022
2.920
2.960
2.870
2.870
98,438
-0.05(-1.71%)
Nov 28, 2022
3.050
3.120
2.900
2.920
86,401
-0.14(-4.58%)
Nov 25, 2022
2.940
3.060
2.930
3.060
71,141
+0.05(+1.66%)
Nov 23, 2022
3.070
3.100
3.010
3.010
121,355
-0.04(-1.31%)
Nov 22, 2022
3.010
3.100
3.010
3.050
80,896
+0.03(+0.99%)
Nov 21, 2022
3.010
3.070
3.010
3.020
66,724
-0.03(-0.98%)
Nov 18, 2022
3.100
3.117
3.010
3.050
22,503
-0.01(-0.33%)
Nov 17, 2022
3.010
3.150
3.010
3.060
28,112
-0.02(-0.65%)
Nov 16, 2022
3.150
3.280
3.020
3.080
40,378
-0.15(-4.64%)
Nov 15, 2022
3.260
3.268
3.120
3.230
39,387
+0.01(+0.31%)
Nov 14, 2022
3.180
3.280
3.160
3.220
47,369
+0.02(+0.63%)
Nov 11, 2022
3.220
3.250
3.151
3.200
58,199
+0.01(+0.31%)
Nov 10, 2022
3.200
3.233
3.100
3.190
93,355
+0.05(+1.59%)
Nov 09, 2022
3.200
3.210
3.120
3.140
25,568
-0.09(-2.79%)
Nov 08, 2022
3.250
3.300
3.190
3.230
112,802
-0.02(-0.62%)
Nov 07, 2022
3.060
3.250
3.060
3.250
86,595
+0.22(+7.26%)
Nov 04, 2022
3.030
3.050
2.960
3.030
42,404
+0.03(+1.00%)
Nov 03, 2022
3.050
3.050
2.980
3.000
48,681
+0.02(+0.67%)
Nov 02, 2022
2.890
3.050
2.890
2.980
36,188
+0.04(+1.36%)
Nov 01, 2022
3.000
3.040
2.920
2.940
60,659
-0.06(-2.00%)
Oct 31, 2022
2.950
3.006
2.850
3.000
83,906
+0.03(+1.01%)
Oct 28, 2022
3.000
3.047
2.970
2.970
34,476
-0.03(-1.00%)
Oct 27, 2022
3.120
3.120
2.970
3.000
49,567
-0.10(-3.23%)
Oct 26, 2022
3.010
3.110
2.990
3.100
44,093
+0.06(+1.97%)
Oct 25, 2022
2.980
3.050
2.940
3.040
43,586
+0.10(+3.40%)
Oct 24, 2022
2.900
2.990
2.870
2.940
66,923
+0.08(+2.80%)
Oct 21, 2022
2.880
2.920
2.850
2.860
44,771
-0.04(-1.38%)
Oct 20, 2022
2.960
2.960
2.860
2.900
61,955
-0.01(-0.34%)
Oct 19, 2022
2.970
2.980
2.850
2.910
66,484
-0.06(-2.02%)
Oct 18, 2022
3.030
3.090
2.920
2.970
56,259
-0.04(-1.33%)
Oct 17, 2022
3.000
3.100
2.910
3.010
78,288
+0.11(+3.79%)
Oct 14, 2022
3.000
3.220
2.900
2.900
60,506
-0.09(-3.01%)
Oct 13, 2022
2.970
3.040
2.860
2.990
47,642
+0.03(+1.01%)
Oct 12, 2022
2.890
2.980
2.810
2.960
68,673
+0.12(+4.23%)
Oct 11, 2022
2.890
2.890
2.760
2.840
70,574
-0.04(-1.39%)
Oct 10, 2022
2.900
2.990
2.760
2.880
46,680
-0.02(-0.69%)
Oct 07, 2022
2.760
2.926
2.760
2.900
40,788
+0.11(+3.94%)
Oct 06, 2022
2.900
2.910
2.780
2.790
41,991
-0.13(-4.45%)
Oct 05, 2022
2.860
2.920
2.770
2.920
45,803
+0.02(+0.69%)
Oct 04, 2022
2.950
3.030
2.840
2.900
65,284
-0.06(-2.03%)
Oct 03, 2022
2.870
3.070
2.700
2.960
85,005
+0.08(+2.78%)
Sep 30, 2022
3.070
3.070
2.820
2.880
47,715
-0.19(-6.19%)
Sep 29, 2022
3.010
3.130
2.929
3.070
77,366
+0.08(+2.68%)
Sep 28, 2022
2.840
3.000
2.810
2.990
70,001
+0.24(+8.73%)
Sep 27, 2022
2.710
2.870
2.680
2.750
127,936
+0.01(+0.36%)
Sep 26, 2022
2.820
2.930
2.710
2.740
110,892
-0.29(-9.57%)
Sep 23, 2022
3.170
3.170
2.870
3.030
274,572
-0.24(-7.34%)
Sep 22, 2022
3.360
3.360
3.231
3.270
44,086
-0.09(-2.68%)
Sep 21, 2022
3.450
3.470
3.340
3.360
45,016
-0.04(-1.18%)
Sep 20, 2022
3.310
3.500
3.210
3.400
83,682
+0.14(+4.29%)
Sep 19, 2022
3.260
3.312
3.150
3.260
132,357
-0.11(-3.26%)
Sep 16, 2022
3.390
3.420
3.290
3.370
52,916
-0.05(-1.46%)
Sep 15, 2022
3.660
3.660
3.380
3.420
69,493
-0.15(-4.20%)
Sep 14, 2022
3.700
3.750
3.530
3.570
78,848
-0.10(-2.72%)
Sep 13, 2022
3.670
3.710
3.580
3.670
57,299
-0.01(-0.27%)
Sep 12, 2022
3.660
3.765
3.610
3.680
99,173
+0.16(+4.55%)
Sep 09, 2022
3.580
3.680
3.370
3.520
98,130
-0.01(-0.28%)
Sep 08, 2022
3.420
3.560
3.330
3.530
71,565
+0.04(+1.15%)
Sep 07, 2022
3.660
3.710
3.300
3.490
180,547
-0.17(-4.64%)
Sep 06, 2022
3.740
3.873
3.660
3.660
102,521
-0.12(-3.17%)
Sep 02, 2022
3.720
3.780
3.660
3.780
80,314
+0.09(+2.44%)
Sep 01, 2022
3.850
3.850
3.610
3.690
83,370
-0.18(-4.65%)
Aug 31, 2022
3.820
3.880
3.810
3.870
37,100
-0.04(-1.02%)
Aug 30, 2022
4.060
4.060
3.750
3.910
106,262
-0.13(-3.22%)
Aug 29, 2022
4.020
4.130
3.880
4.040
136,853
+0.09(+2.28%)
Aug 26, 2022
3.920
3.950
3.750
3.950
111,960
+0.00(+0.00%)
Aug 25, 2022
4.250
4.258
3.730
3.950
316,953
-0.21(-5.05%)
Aug 24, 2022
3.850
4.160
3.800
4.160
300,750
+0.46(+12.43%)
Aug 23, 2022
3.650
3.840
3.544
3.700
341,883
+0.21(+6.02%)
Aug 22, 2022
3.350
3.620
3.300
3.490
254,191
+0.24(+7.38%)
Aug 19, 2022
3.320
3.350
3.230
3.250
40,523
-0.02(-0.61%)
Aug 18, 2022
3.390
3.390
3.270
3.270
31,461
-0.07(-2.10%)
Aug 17, 2022
3.410
3.410
3.270
3.340
53,195
-0.01(-0.30%)
Aug 16, 2022
3.220
3.360
3.204
3.350
88,168
+0.18(+5.68%)
Aug 15, 2022
3.250
3.350
3.150
3.170
129,863
-0.11(-3.35%)
Aug 12, 2022
3.350
3.360
3.250
3.280
45,099
-0.08(-2.38%)
Aug 11, 2022
3.400
3.400
3.260
3.360
47,881
+0.09(+2.75%)
Aug 10, 2022
3.370
3.400
3.250
3.270
72,865
-0.05(-1.51%)
Aug 09, 2022
3.240
3.400
3.240
3.320
35,197
+0.11(+3.43%)
Aug 08, 2022
3.210
3.380
3.210
3.210
41,505
+0.00(+0.00%)
Aug 05, 2022
3.260
3.382
3.210
3.210
32,748
-0.06(-1.83%)
Aug 04, 2022
3.400
3.420
3.260
3.270
35,247
-0.13(-3.82%)
Aug 03, 2022
3.390
3.461
3.250
3.400
49,250
+0.00(+0.00%)
Aug 02, 2022
3.410
3.670
3.350
3.400
148,691
-0.05(-1.45%)
Aug 01, 2022
3.340
3.450
3.200
3.450
58,731
+0.20(+6.15%)
Jul 29, 2022
3.330
3.410
3.250
3.250
39,022
-0.08(-2.40%)
Jul 28, 2022
3.430
3.490
3.200
3.330
179,652
+0.00(+0.00%)
Jul 27, 2022
3.400
3.470
3.260
3.330
104,747
-0.02(-0.60%)
Jul 26, 2022
3.340
3.380
3.260
3.350
30,810
+0.03(+0.90%)
Jul 25, 2022
3.150
3.400
3.150
3.320
63,968
+0.13(+4.08%)
Jul 22, 2022
3.270
3.300
3.150
3.190
26,713
-0.06(-1.85%)
Jul 21, 2022
3.420
3.450
3.150
3.250
49,448
-0.16(-4.69%)
Jul 20, 2022
3.350
3.457
3.350
3.410
36,953
+0.01(+0.29%)
Jul 19, 2022
3.220
3.420
3.220
3.400
91,395
+0.18(+5.59%)
Jul 18, 2022
3.060
3.280
3.060
3.220
65,159
+0.13(+4.21%)
Jul 15, 2022
3.000
3.120
3.000
3.090
28,624
+0.06(+1.98%)
Jul 14, 2022
3.070
3.150
3.000
3.030
53,271
-0.12(-3.81%)
Jul 13, 2022
3.140
3.169
3.050
3.150
42,906
+0.01(+0.32%)
Jul 12, 2022
3.160
3.250
3.100
3.140
30,675
-0.05(-1.57%)
Jul 11, 2022
3.100
3.200
2.872
3.190
98,100
-0.05(-1.54%)
Jul 08, 2022
3.280
3.319
3.210
3.240
20,876
+0.00(+0.00%)
Jul 07, 2022
3.100
3.350
3.100
3.240
95,913
+0.15(+4.85%)
Jul 06, 2022
3.220
3.250
3.020
3.090
91,501
-0.12(-3.74%)
Jul 05, 2022
3.260
3.270
3.000
3.210
118,278
+0.01(+0.31%)
Jul 01, 2022
3.260
3.275
3.000
3.200
143,380
-0.11(-3.32%)
Jun 30, 2022
3.450
3.450
3.240
3.310
89,102
-0.13(-3.78%)
Jun 29, 2022
3.390
3.440
3.290
3.440
95,716
+0.11(+3.30%)
Jun 28, 2022
3.520
3.520
3.125
3.330
134,780
-0.04(-1.19%)
Jun 27, 2022
3.560
3.560
3.300
3.370
188,248
+0.06(+1.81%)
Jun 24, 2022
3.250
3.400
3.250
3.310
69,282
+0.09(+2.80%)
Jun 23, 2022
3.280
3.350
3.100
3.220
94,675
-0.14(-4.17%)
Jun 22, 2022
3.400
3.470
3.210
3.360
138,967
-0.05(-1.47%)
Jun 21, 2022
3.500
3.620
3.410
3.410
212,657
-0.15(-4.21%)
Jun 17, 2022
3.540
3.870
3.400
3.560
128,514
+0.06(+1.71%)
Jun 16, 2022
3.970
3.980
3.370
3.500
178,274
-0.44(-11.17%)
Jun 15, 2022
3.770
4.030
3.750
3.940
114,272
+0.17(+4.51%)
Jun 14, 2022
3.550
4.118
3.500
3.770
157,507
+0.32(+9.28%)
Jun 13, 2022
3.700
3.700
3.440
3.450
129,252
-0.36(-9.45%)
Jun 10, 2022
3.800
3.999
3.720
3.810
97,202
-0.16(-4.03%)
Jun 09, 2022
4.250
4.250
3.940
3.970
111,309
-0.28(-6.59%)
Jun 08, 2022
4.490
4.490
4.170
4.250
98,421
-0.14(-3.19%)
Jun 07, 2022
4.200
4.480
4.200
4.390
152,959
+0.18(+4.28%)
Jun 06, 2022
4.450
4.450
4.170
4.210
115,922
-0.03(-0.71%)
Jun 03, 2022
4.250
4.350
4.200
4.240
132,127
+0.01(+0.24%)
Jun 02, 2022
4.230
4.250
4.060
4.230
122,769
-0.02(-0.47%)
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.