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
Voya Global Equity Dividend and Premium Opportunity Fund
(NY:
IGD
)
5.150
+0.030 (+0.59%)
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 29, 2020
3.424
3.445
3.414
3.438
485,419
-0.01(-0.20%)
May 28, 2020
3.424
3.459
3.397
3.445
603,394
+0.02(+0.61%)
May 27, 2020
3.431
3.445
3.383
3.424
494,166
+0.01(+0.20%)
May 26, 2020
3.369
3.424
3.362
3.417
624,453
+0.08(+2.49%)
May 22, 2020
3.327
3.334
3.300
3.334
287,233
+0.02(+0.63%)
May 21, 2020
3.341
3.348
3.300
3.314
300,263
-0.03(-1.03%)
May 20, 2020
3.348
3.369
3.321
3.348
687,056
+0.05(+1.47%)
May 19, 2020
3.327
3.346
3.300
3.300
657,027
-0.06(-1.65%)
May 18, 2020
3.300
3.355
3.300
3.355
317,482
+0.11(+3.41%)
May 15, 2020
3.217
3.251
3.203
3.244
603,955
+0.02(+0.64%)
May 14, 2020
3.189
3.224
3.160
3.224
826,826
+0.00(+0.00%)
May 13, 2020
3.307
3.314
3.203
3.224
520,708
-0.09(-2.71%)
May 12, 2020
3.341
3.355
3.310
3.314
479,298
-0.03(-1.03%)
May 11, 2020
3.341
3.355
3.321
3.348
261,467
+0.00(+0.00%)
May 08, 2020
3.334
3.355
3.321
3.348
212,786
+0.03(+1.04%)
May 07, 2020
3.307
3.327
3.300
3.314
506,105
+0.02(+0.63%)
May 06, 2020
3.327
3.341
3.286
3.293
271,334
-0.03(-1.04%)
May 05, 2020
3.321
3.345
3.300
3.327
400,108
+0.05(+1.48%)
May 04, 2020
3.258
3.293
3.237
3.279
496,441
-0.04(-1.25%)
May 01, 2020
3.327
3.346
3.300
3.321
595,282
-0.09(-2.64%)
Apr 30, 2020
3.417
3.417
3.362
3.410
998,655
-0.04(-1.19%)
Apr 29, 2020
3.410
3.465
3.410
3.452
300,955
+0.08(+2.24%)
Apr 28, 2020
3.376
3.410
3.356
3.376
347,792
+0.03(+1.03%)
Apr 27, 2020
3.342
3.362
3.321
3.342
385,199
+0.01(+0.41%)
Apr 24, 2020
3.280
3.328
3.259
3.328
383,121
+0.06(+1.89%)
Apr 23, 2020
3.314
3.314
3.263
3.266
382,771
-0.02(-0.63%)
Apr 22, 2020
3.294
3.314
3.266
3.287
428,963
+0.01(+0.42%)
Apr 21, 2020
3.266
3.283
3.204
3.273
369,927
-0.04(-1.24%)
Apr 20, 2020
3.321
3.362
3.304
3.314
274,785
-0.08(-2.42%)
Apr 17, 2020
3.397
3.397
3.335
3.397
396,236
+0.08(+2.48%)
Apr 16, 2020
3.335
3.345
3.287
3.314
472,227
+0.00(+0.00%)
Apr 15, 2020
3.328
3.335
3.280
3.314
545,217
-0.05(-1.43%)
Apr 14, 2020
3.349
3.390
3.348
3.362
328,862
+0.06(+1.87%)
Apr 13, 2020
3.410
3.429
3.273
3.301
555,887
-0.12(-3.41%)
Apr 09, 2020
3.321
3.441
3.321
3.417
1,428,289
+0.12(+3.75%)
Apr 08, 2020
3.211
3.328
3.205
3.294
673,374
+0.10(+3.00%)
Apr 07, 2020
3.198
3.253
3.177
3.198
841,380
+0.10(+3.33%)
Apr 06, 2020
2.971
3.109
2.971
3.095
720,670
+0.21(+7.38%)
Apr 03, 2020
2.964
2.992
2.875
2.882
768,282
-0.09(-3.00%)
Apr 02, 2020
2.896
3.019
2.896
2.971
885,712
+0.01(+0.23%)
Apr 01, 2020
3.026
3.043
2.958
2.964
1,575,031
-0.14(-4.42%)
Mar 31, 2020
3.156
3.204
3.102
3.102
1,237,092
-0.03(-0.87%)
Mar 30, 2020
3.122
3.170
3.061
3.129
461,025
+0.01(+0.22%)
Mar 27, 2020
3.061
3.183
3.020
3.122
395,332
-0.03(-1.08%)
Mar 26, 2020
3.020
3.163
3.020
3.156
796,699
+0.14(+4.50%)
Mar 25, 2020
2.843
3.054
2.836
3.020
904,228
+0.21(+7.51%)
Mar 24, 2020
2.694
2.843
2.680
2.809
914,843
+0.19(+7.27%)
Mar 23, 2020
2.721
2.749
2.578
2.619
1,842,475
-0.14(-4.94%)
Mar 20, 2020
2.782
2.925
2.741
2.755
898,136
+0.02(+0.75%)
Mar 19, 2020
2.741
2.799
2.700
2.734
1,154,463
-0.02(-0.74%)
Mar 18, 2020
2.802
2.932
2.707
2.755
2,361,221
-0.29(-9.40%)
Mar 17, 2020
2.830
3.088
2.830
3.040
2,446,061
+0.18(+6.18%)
Mar 16, 2020
2.728
3.020
2.728
2.864
1,432,602
-0.29(-9.27%)
Mar 13, 2020
3.061
3.156
2.945
3.156
1,550,457
+0.17(+5.69%)
Mar 12, 2020
3.129
3.136
2.741
2.986
2,601,404
-0.37(-11.13%)
Mar 11, 2020
3.517
3.537
3.333
3.360
1,597,345
-0.21(-5.90%)
Mar 10, 2020
3.612
3.639
3.455
3.571
1,209,158
+0.05(+1.35%)
Mar 09, 2020
3.653
3.653
3.506
3.523
1,392,580
-0.28(-7.33%)
Mar 06, 2020
3.795
3.809
3.741
3.802
893,284
-0.07(-1.93%)
Mar 05, 2020
3.891
3.916
3.843
3.877
936,483
-0.07(-1.72%)
Mar 04, 2020
3.870
3.945
3.850
3.945
1,105,060
+0.12(+3.02%)
Mar 03, 2020
3.850
3.917
3.782
3.829
1,947,663
+0.00(+0.00%)
Mar 02, 2020
3.727
3.843
3.693
3.829
2,640,115
+0.12(+3.11%)
Feb 28, 2020
3.741
3.775
3.667
3.714
3,185,242
-0.14(-3.51%)
Feb 27, 2020
3.964
3.964
3.835
3.849
2,256,836
-0.18(-4.36%)
Feb 26, 2020
4.011
4.065
4.004
4.024
1,108,591
+0.02(+0.51%)
Feb 25, 2020
4.092
4.105
3.970
4.004
1,587,779
-0.08(-1.98%)
Feb 24, 2020
4.126
4.126
4.051
4.085
980,116
-0.11(-2.58%)
Feb 21, 2020
4.207
4.213
4.186
4.193
812,156
-0.02(-0.48%)
Feb 20, 2020
4.220
4.227
4.193
4.213
658,172
-0.01(-0.32%)
Feb 19, 2020
4.227
4.247
4.213
4.227
1,559,121
+0.01(+0.32%)
Feb 18, 2020
4.240
4.254
4.213
4.213
638,054
-0.03(-0.64%)
Feb 14, 2020
4.247
4.268
4.227
4.240
323,292
+0.01(+0.16%)
Feb 13, 2020
4.247
4.268
4.234
4.234
1,194,169
-0.02(-0.48%)
Feb 12, 2020
4.254
4.268
4.247
4.254
710,453
+0.02(+0.48%)
Feb 11, 2020
4.261
4.274
4.227
4.234
425,393
-0.01(-0.32%)
Feb 10, 2020
4.200
4.247
4.200
4.247
746,965
+0.03(+0.80%)
Feb 07, 2020
4.220
4.234
4.193
4.213
657,841
-0.02(-0.48%)
Feb 06, 2020
4.240
4.240
4.213
4.234
1,096,419
+0.01(+0.16%)
Feb 05, 2020
4.213
4.227
4.213
4.227
646,470
+0.03(+0.64%)
Feb 04, 2020
4.186
4.207
4.186
4.200
621,445
+0.05(+1.14%)
Feb 03, 2020
4.159
4.190
4.153
4.153
1,362,566
+0.01(+0.16%)
Jan 31, 2020
4.186
4.193
4.146
4.146
1,447,078
-0.05(-1.28%)
Jan 30, 2020
4.193
4.206
4.166
4.200
620,853
-0.01(-0.32%)
Jan 29, 2020
4.206
4.220
4.204
4.213
441,280
+0.01(+0.16%)
Jan 28, 2020
4.153
4.213
4.153
4.206
497,006
+0.05(+1.13%)
Jan 27, 2020
4.159
4.180
4.106
4.159
887,252
-0.05(-1.27%)
Jan 24, 2020
4.247
4.260
4.206
4.213
570,007
-0.04(-0.95%)
Jan 23, 2020
4.260
4.260
4.228
4.253
485,758
+0.00(+0.00%)
Jan 22, 2020
4.233
4.267
4.233
4.253
421,847
+0.03(+0.64%)
Jan 21, 2020
4.240
4.253
4.220
4.226
570,382
-0.03(-0.63%)
Jan 17, 2020
4.260
4.273
4.247
4.253
385,172
-0.01(-0.16%)
Jan 16, 2020
4.260
4.267
4.253
4.260
433,554
+0.01(+0.32%)
Jan 15, 2020
4.240
4.260
4.220
4.247
499,258
+0.01(+0.16%)
Jan 14, 2020
4.193
4.240
4.193
4.240
1,083,638
+0.05(+1.12%)
Jan 13, 2020
4.173
4.193
4.166
4.193
684,706
+0.02(+0.48%)
Jan 10, 2020
4.206
4.206
4.159
4.173
633,805
-0.03(-0.64%)
Jan 09, 2020
4.220
4.220
4.200
4.200
535,812
-0.01(-0.16%)
Jan 08, 2020
4.180
4.206
4.159
4.206
742,176
+0.05(+1.13%)
Jan 07, 2020
4.153
4.193
4.149
4.159
1,218,424
+0.01(+0.32%)
Jan 06, 2020
4.133
4.146
4.126
4.146
870,371
+0.01(+0.16%)
Jan 03, 2020
4.153
4.159
4.133
4.139
940,422
-0.03(-0.64%)
Jan 02, 2020
4.153
4.180
4.153
4.166
1,171,375
+0.01(+0.32%)
Dec 31, 2019
4.112
4.166
4.112
4.153
1,570,351
+0.03(+0.65%)
Dec 30, 2019
4.166
4.173
4.112
4.126
1,383,622
-0.05(-1.28%)
Dec 27, 2019
4.233
4.233
4.173
4.180
522,661
-0.04(-0.95%)
Dec 26, 2019
4.220
4.226
4.213
4.220
441,627
+0.01(+0.32%)
Dec 24, 2019
4.193
4.220
4.193
4.206
590,768
+0.01(+0.16%)
Dec 23, 2019
4.193
4.200
4.173
4.200
929,489
+0.01(+0.32%)
Dec 20, 2019
4.180
4.200
4.180
4.186
681,529
+0.01(+0.16%)
Dec 19, 2019
4.166
4.180
4.146
4.180
771,429
+0.01(+0.32%)
Dec 18, 2019
4.166
4.173
4.150
4.166
747,348
+0.00(+0.00%)
Dec 17, 2019
4.146
4.166
4.140
4.166
650,810
+0.03(+0.64%)
Dec 16, 2019
4.126
4.160
4.126
4.140
1,318,981
+0.02(+0.49%)
Dec 13, 2019
4.126
4.140
4.113
4.120
1,482,773
+0.00(+0.00%)
Dec 12, 2019
4.106
4.133
4.093
4.120
963,085
+0.02(+0.49%)
Dec 11, 2019
4.066
4.113
4.053
4.100
1,729,323
+0.04(+0.99%)
Dec 10, 2019
4.066
4.073
4.053
4.060
931,650
-0.01(-0.33%)
Dec 09, 2019
4.086
4.086
4.060
4.073
750,542
-0.01(-0.33%)
Dec 06, 2019
4.053
4.093
4.053
4.086
1,225,043
+0.03(+0.82%)
Dec 05, 2019
4.066
4.066
4.026
4.053
1,504,776
+0.00(+0.00%)
Dec 04, 2019
4.006
4.060
4.006
4.053
833,602
+0.05(+1.16%)
Dec 03, 2019
4.020
4.033
3.986
4.006
947,015
-0.03(-0.66%)
Dec 02, 2019
4.060
4.073
4.026
4.033
1,046,099
-0.03(-0.66%)
Nov 29, 2019
4.053
4.066
4.033
4.060
451,347
+0.01(+0.33%)
Nov 27, 2019
4.040
4.066
4.026
4.046
1,507,612
+0.01(+0.33%)
Nov 26, 2019
4.060
4.066
4.033
4.033
1,276,487
-0.03(-0.65%)
Nov 25, 2019
4.060
4.066
4.046
4.060
837,182
+0.01(+0.16%)
Nov 22, 2019
4.053
4.056
4.040
4.053
599,179
+0.01(+0.16%)
Nov 21, 2019
4.026
4.046
4.020
4.046
649,858
+0.01(+0.16%)
Nov 20, 2019
4.013
4.040
4.013
4.040
777,194
+0.00(+0.00%)
Nov 19, 2019
4.026
4.046
4.026
4.040
607,751
+0.01(+0.16%)
Nov 18, 2019
4.033
4.053
4.020
4.033
1,300,418
-0.01(-0.16%)
Nov 15, 2019
4.046
4.066
4.033
4.040
1,054,603
+0.01(+0.16%)
Nov 14, 2019
4.026
4.040
4.020
4.033
803,768
+0.01(+0.16%)
Nov 13, 2019
4.013
4.040
4.007
4.026
735,948
+0.01(+0.16%)
Nov 12, 2019
4.007
4.033
4.007
4.020
1,083,017
+0.01(+0.33%)
Nov 11, 2019
4.020
4.023
4.000
4.007
678,223
-0.02(-0.49%)
Nov 08, 2019
4.033
4.036
4.013
4.026
668,338
-0.01(-0.33%)
Nov 07, 2019
4.033
4.060
4.026
4.040
647,999
+0.02(+0.49%)
Nov 06, 2019
4.020
4.040
4.000
4.020
916,523
+0.00(+0.00%)
Nov 05, 2019
4.040
4.046
4.020
4.020
990,351
-0.02(-0.49%)
Nov 04, 2019
4.040
4.053
4.026
4.040
1,311,569
+0.01(+0.16%)
Nov 01, 2019
4.033
4.046
4.024
4.033
679,663
+0.02(+0.50%)
Oct 31, 2019
4.026
4.026
4.000
4.013
774,884
-0.02(-0.49%)
Oct 30, 2019
4.007
4.033
3.993
4.033
748,056
+0.02(+0.49%)
Oct 29, 2019
3.987
4.020
3.980
4.013
952,157
+0.03(+0.66%)
Oct 28, 2019
3.987
4.007
3.987
3.987
578,645
+0.00(+0.00%)
Oct 25, 2019
3.987
4.000
3.980
3.987
798,757
+0.00(+0.00%)
Oct 24, 2019
4.007
4.013
3.974
3.987
929,264
-0.02(-0.49%)
Oct 23, 2019
3.954
4.007
3.954
4.007
902,892
+0.04(+0.99%)
Oct 22, 2019
3.974
4.013
3.967
3.967
1,428,387
+0.01(+0.17%)
Oct 21, 2019
3.928
3.980
3.928
3.961
640,544
+0.04(+1.01%)
Oct 18, 2019
3.954
3.961
3.921
3.921
961,549
-0.03(-0.83%)
Oct 17, 2019
3.961
3.980
3.954
3.954
740,896
-0.01(-0.17%)
Oct 16, 2019
3.967
3.990
3.941
3.961
899,566
-0.01(-0.17%)
Oct 15, 2019
3.961
4.000
3.961
3.967
771,321
+0.01(+0.17%)
Oct 14, 2019
4.007
4.007
3.941
3.961
757,166
-0.05(-1.15%)
Oct 11, 2019
4.007
4.033
3.987
4.007
1,153,828
+0.02(+0.50%)
Oct 10, 2019
3.993
4.000
3.967
3.987
1,318,198
+0.00(+0.00%)
Oct 09, 2019
3.980
3.991
3.967
3.987
905,501
+0.01(+0.33%)
Oct 08, 2019
3.934
3.980
3.901
3.974
2,180,763
+0.03(+0.83%)
Oct 07, 2019
3.928
3.947
3.908
3.941
1,071,767
+0.01(+0.34%)
Oct 04, 2019
3.908
3.928
3.888
3.928
694,334
+0.03(+0.67%)
Oct 03, 2019
3.862
3.901
3.836
3.901
1,892,519
+0.03(+0.68%)
Oct 02, 2019
3.888
3.895
3.842
3.875
988,634
-0.03(-0.67%)
Oct 01, 2019
3.934
3.934
3.882
3.901
1,240,108
-0.02(-0.50%)
Sep 30, 2019
3.908
3.941
3.901
3.921
689,603
+0.01(+0.33%)
Sep 27, 2019
3.915
3.947
3.901
3.908
699,758
-0.01(-0.33%)
Sep 26, 2019
3.888
3.928
3.869
3.921
1,274,918
+0.04(+1.01%)
Sep 25, 2019
3.921
3.921
3.843
3.882
2,536,238
-0.05(-1.16%)
Sep 24, 2019
3.908
3.967
3.856
3.928
3,587,414
-0.23(-5.50%)
Sep 23, 2019
4.182
4.182
4.150
4.156
697,709
-0.03(-0.62%)
Sep 20, 2019
4.182
4.199
4.156
4.182
421,569
+0.00(+0.00%)
Sep 19, 2019
4.189
4.189
4.163
4.182
362,849
+0.02(+0.47%)
Sep 18, 2019
4.156
4.169
4.143
4.163
378,630
+0.01(+0.31%)
Sep 17, 2019
4.156
4.169
4.143
4.150
472,569
+0.00(+0.00%)
Sep 16, 2019
4.169
4.176
4.140
4.150
428,753
+0.00(+0.00%)
Sep 13, 2019
4.150
4.169
4.137
4.150
352,863
-0.01(-0.31%)
Sep 12, 2019
4.182
4.189
4.137
4.163
968,427
-0.01(-0.16%)
Sep 11, 2019
4.169
4.176
4.152
4.169
425,094
+0.01(+0.31%)
Sep 10, 2019
4.130
4.163
4.124
4.156
275,576
+0.01(+0.32%)
Sep 09, 2019
4.124
4.150
4.111
4.143
561,820
+0.02(+0.48%)
Sep 06, 2019
4.137
4.137
4.104
4.124
576,119
-0.02(-0.47%)
Sep 05, 2019
4.137
4.156
4.124
4.143
347,434
+0.02(+0.48%)
Sep 04, 2019
4.111
4.143
4.098
4.124
552,430
+0.03(+0.80%)
Sep 03, 2019
4.091
4.117
4.078
4.091
491,197
-0.03(-0.62%)
Aug 30, 2019
4.116
4.129
4.110
4.116
475,710
+0.02(+0.47%)
Aug 29, 2019
4.091
4.136
4.091
4.097
473,159
+0.02(+0.48%)
Aug 28, 2019
4.065
4.084
4.052
4.078
463,390
+0.01(+0.16%)
Aug 27, 2019
4.110
4.116
4.063
4.071
576,411
-0.03(-0.63%)
Aug 26, 2019
4.129
4.162
4.078
4.097
921,274
-0.02(-0.47%)
Aug 23, 2019
4.162
4.175
4.104
4.116
433,376
-0.05(-1.09%)
Aug 22, 2019
4.155
4.181
4.149
4.162
369,995
+0.02(+0.47%)
Aug 21, 2019
4.188
4.194
4.123
4.142
512,943
-0.02(-0.47%)
Aug 20, 2019
4.149
4.175
4.136
4.162
459,087
+0.01(+0.16%)
Aug 19, 2019
4.142
4.162
4.129
4.155
532,339
+0.04(+0.94%)
Aug 16, 2019
4.123
4.136
4.097
4.116
469,530
+0.01(+0.32%)
Aug 15, 2019
4.123
4.129
4.097
4.104
457,003
-0.01(-0.31%)
Aug 14, 2019
4.149
4.155
4.110
4.116
518,004
-0.06(-1.40%)
Aug 13, 2019
4.136
4.207
4.136
4.175
425,229
+0.03(+0.78%)
Aug 12, 2019
4.149
4.162
4.123
4.142
462,614
-0.02(-0.47%)
Aug 09, 2019
4.188
4.188
4.155
4.162
453,152
-0.03(-0.77%)
Aug 08, 2019
4.162
4.194
4.162
4.194
399,409
+0.05(+1.09%)
Aug 07, 2019
4.149
4.149
4.110
4.149
617,442
-0.03(-0.77%)
Aug 06, 2019
4.168
4.201
4.116
4.181
633,097
+0.03(+0.62%)
Aug 05, 2019
4.194
4.194
4.104
4.155
1,167,764
-0.08(-1.98%)
Aug 02, 2019
4.239
4.243
4.194
4.239
782,704
-0.01(-0.30%)
Aug 01, 2019
4.272
4.278
4.246
4.252
736,477
-0.03(-0.74%)
Jul 31, 2019
4.297
4.297
4.252
4.284
702,812
+0.00(+0.00%)
Jul 30, 2019
4.265
4.291
4.246
4.284
1,104,500
+0.00(+0.00%)
Jul 29, 2019
4.265
4.284
4.258
4.284
707,499
+0.03(+0.75%)
Jul 26, 2019
4.271
4.271
4.246
4.252
519,699
-0.01(-0.15%)
Jul 25, 2019
4.271
4.284
4.246
4.258
468,527
-0.01(-0.30%)
Jul 24, 2019
4.278
4.291
4.265
4.271
547,714
-0.01(-0.15%)
Jul 23, 2019
4.278
4.284
4.255
4.278
668,731
+0.03(+0.60%)
Jul 22, 2019
4.284
4.284
4.252
4.252
496,344
-0.04(-0.90%)
Jul 19, 2019
4.284
4.291
4.246
4.291
530,614
+0.02(+0.45%)
Jul 18, 2019
4.246
4.271
4.233
4.271
589,708
+0.03(+0.60%)
Jul 17, 2019
4.258
4.258
4.220
4.246
589,766
-0.01(-0.15%)
Jul 16, 2019
4.233
4.252
4.233
4.252
1,375,547
+0.03(+0.61%)
Jul 15, 2019
4.220
4.226
4.181
4.226
1,884,662
+0.06(+1.54%)
Jul 12, 2019
4.169
4.169
4.143
4.162
307,017
-0.01(-0.15%)
Jul 11, 2019
4.169
4.175
4.143
4.169
357,958
+0.00(+0.00%)
Jul 10, 2019
4.143
4.169
4.143
4.169
383,143
+0.03(+0.62%)
Jul 09, 2019
4.117
4.143
4.111
4.143
626,393
+0.03(+0.62%)
Jul 08, 2019
4.117
4.117
4.092
4.117
369,293
-0.02(-0.47%)
Jul 05, 2019
4.130
4.143
4.111
4.137
233,264
-0.01(-0.31%)
Jul 03, 2019
4.162
4.169
4.117
4.149
300,468
+0.04(+0.94%)
Jul 02, 2019
4.124
4.137
4.098
4.111
528,337
-0.02(-0.47%)
Jul 01, 2019
4.156
4.181
4.111
4.130
596,868
-0.01(-0.29%)
Jun 28, 2019
4.123
4.142
4.111
4.142
369,413
+0.04(+0.93%)
Jun 27, 2019
4.111
4.123
4.092
4.104
633,963
+0.01(+0.16%)
Jun 26, 2019
4.079
4.123
4.079
4.098
379,311
+0.03(+0.62%)
Jun 25, 2019
4.104
4.104
4.053
4.072
559,217
-0.03(-0.62%)
Jun 24, 2019
4.123
4.130
4.079
4.098
619,943
-0.01(-0.15%)
Jun 21, 2019
4.111
4.117
4.079
4.104
392,865
+0.00(+0.00%)
Jun 20, 2019
4.123
4.124
4.079
4.104
530,146
+0.01(+0.16%)
Jun 19, 2019
4.123
4.123
4.057
4.098
736,405
-0.01(-0.31%)
Jun 18, 2019
4.098
4.130
4.085
4.111
649,140
+0.04(+0.94%)
Jun 17, 2019
4.060
4.085
4.047
4.072
586,233
+0.04(+0.94%)
Jun 14, 2019
4.041
4.047
4.015
4.034
438,353
-0.02(-0.47%)
Jun 13, 2019
4.060
4.072
4.034
4.053
430,925
+0.01(+0.16%)
Jun 12, 2019
4.047
4.066
4.028
4.047
371,500
+0.00(+0.00%)
Jun 11, 2019
4.053
4.072
4.041
4.047
382,171
+0.01(+0.32%)
Jun 10, 2019
4.047
4.053
4.022
4.034
572,673
+0.01(+0.16%)
Jun 07, 2019
4.009
4.047
4.009
4.028
496,118
+0.03(+0.79%)
Jun 06, 2019
3.990
4.003
3.972
3.996
699,767
+0.01(+0.16%)
Jun 05, 2019
4.009
4.012
3.964
3.990
638,329
-0.01(-0.16%)
Jun 04, 2019
3.984
3.996
3.958
3.996
636,923
+0.05(+1.29%)
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.