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
Heritage Insurance Holdings
(NY:
HRTG
)
8.500
-0.010 (-0.12%)
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, 2022
3.511
3.698
3.442
3.599
233,139
+0.09(+2.52%)
May 27, 2022
3.481
3.550
3.442
3.511
119,455
+0.09(+2.59%)
May 26, 2022
3.462
3.491
3.373
3.422
136,031
+0.01(+0.29%)
May 25, 2022
3.334
3.481
3.314
3.412
164,377
+0.06(+1.76%)
May 24, 2022
3.196
3.363
3.068
3.353
310,621
+0.16(+4.92%)
May 23, 2022
3.147
3.304
3.127
3.196
149,748
+0.07(+2.20%)
May 20, 2022
3.245
3.245
3.019
3.127
275,431
-0.08(-2.45%)
May 19, 2022
3.334
3.353
3.127
3.206
321,567
-0.08(-2.40%)
May 18, 2022
3.334
3.368
3.245
3.284
276,185
-0.10(-2.91%)
May 17, 2022
3.186
3.402
3.157
3.383
403,924
+0.25(+7.84%)
May 16, 2022
2.950
3.147
2.803
3.137
509,512
+0.17(+5.63%)
May 13, 2022
3.186
3.216
2.960
2.970
274,752
-0.09(-2.89%)
May 12, 2022
3.009
3.098
2.970
3.058
316,318
+0.02(+0.65%)
May 11, 2022
3.107
3.191
3.009
3.039
510,369
-0.11(-3.44%)
May 10, 2022
3.255
3.265
3.048
3.147
404,210
-0.12(-3.61%)
May 09, 2022
3.579
3.609
3.206
3.265
555,562
-0.39(-10.75%)
May 06, 2022
3.766
3.865
3.491
3.658
525,762
-0.24(-6.06%)
May 05, 2022
4.042
4.042
3.835
3.894
287,377
-0.15(-3.65%)
May 04, 2022
3.855
4.051
3.737
4.042
643,435
+0.18(+4.58%)
May 03, 2022
3.943
3.963
3.776
3.865
401,916
-0.09(-2.24%)
May 02, 2022
4.189
4.199
3.835
3.953
608,010
-0.24(-5.63%)
Apr 29, 2022
4.455
4.471
4.179
4.189
296,964
-0.32(-7.19%)
Apr 28, 2022
5.094
5.192
4.484
4.514
562,079
-0.99(-18.04%)
Apr 27, 2022
5.645
5.704
5.468
5.507
174,047
-0.13(-2.27%)
Apr 26, 2022
5.812
5.846
5.615
5.635
94,584
-0.22(-3.70%)
Apr 25, 2022
5.782
5.871
5.586
5.851
223,867
+0.00(+0.00%)
Apr 22, 2022
5.969
6.063
5.831
5.851
130,578
-0.13(-2.14%)
Apr 21, 2022
6.087
6.136
5.969
5.979
155,437
-0.03(-0.49%)
Apr 20, 2022
5.989
6.048
5.940
6.008
157,557
+0.03(+0.49%)
Apr 19, 2022
5.999
6.117
5.949
5.979
165,901
-0.05(-0.82%)
Apr 18, 2022
6.117
6.117
5.969
6.028
129,269
-0.08(-1.29%)
Apr 14, 2022
6.126
6.205
6.067
6.107
184,384
+0.04(+0.65%)
Apr 13, 2022
6.284
6.323
6.067
6.067
187,702
-0.21(-3.29%)
Apr 12, 2022
6.441
6.520
6.235
6.274
180,285
-0.12(-1.85%)
Apr 11, 2022
6.343
6.402
6.249
6.392
151,466
+0.06(+0.93%)
Apr 08, 2022
6.392
6.477
6.323
6.333
109,140
-0.04(-0.62%)
Apr 07, 2022
6.284
6.441
6.195
6.372
147,110
+0.09(+1.41%)
Apr 06, 2022
6.471
6.539
6.249
6.284
139,424
-0.19(-2.89%)
Apr 05, 2022
6.628
6.718
6.451
6.471
112,806
-0.20(-2.95%)
Apr 04, 2022
6.795
6.843
6.535
6.667
182,747
-0.07(-1.02%)
Apr 01, 2022
7.011
7.031
6.716
6.736
145,468
-0.29(-4.06%)
Mar 31, 2022
6.972
7.120
6.913
7.021
194,213
+0.10(+1.42%)
Mar 30, 2022
7.110
7.161
6.893
6.923
211,115
-0.24(-3.30%)
Mar 29, 2022
7.179
7.248
7.100
7.159
174,198
+0.01(+0.14%)
Mar 28, 2022
7.080
7.238
7.080
7.149
212,866
+0.07(+0.97%)
Mar 25, 2022
6.903
7.139
6.805
7.080
288,039
+0.16(+2.27%)
Mar 24, 2022
7.051
7.090
6.854
6.923
167,579
-0.09(-1.26%)
Mar 23, 2022
6.884
7.090
6.884
7.011
171,602
+0.10(+1.42%)
Mar 22, 2022
7.041
7.159
6.884
6.913
144,938
-0.12(-1.68%)
Mar 21, 2022
6.844
7.144
6.834
7.031
243,420
+0.19(+2.73%)
Mar 18, 2022
6.707
6.903
6.687
6.844
266,032
+0.07(+1.02%)
Mar 17, 2022
6.490
6.892
6.451
6.775
152,195
+0.17(+2.53%)
Mar 16, 2022
6.402
6.780
6.402
6.608
234,273
+0.27(+4.19%)
Mar 15, 2022
6.323
6.387
6.245
6.343
266,206
+0.04(+0.62%)
Mar 14, 2022
6.128
6.392
6.080
6.304
236,236
+0.22(+3.69%)
Mar 11, 2022
6.109
6.294
6.021
6.080
224,491
+0.01(+0.16%)
Mar 10, 2022
6.158
6.284
5.895
6.070
323,100
-0.13(-2.04%)
Mar 09, 2022
6.294
6.333
6.158
6.197
168,761
+0.00(+0.00%)
Mar 08, 2022
5.787
6.333
5.787
6.197
648,807
+0.75(+13.77%)
Mar 07, 2022
5.320
5.495
5.261
5.446
132,292
+0.15(+2.76%)
Mar 04, 2022
5.291
5.339
5.164
5.300
135,574
-0.06(-1.09%)
Mar 03, 2022
5.466
5.466
5.291
5.359
129,461
-0.06(-1.08%)
Mar 02, 2022
5.427
5.437
5.340
5.417
107,614
+0.03(+0.54%)
Mar 01, 2022
5.427
5.505
5.291
5.388
137,482
-0.05(-0.90%)
Feb 28, 2022
5.349
5.476
5.310
5.437
132,668
+0.02(+0.36%)
Feb 25, 2022
5.437
5.456
5.300
5.417
121,513
-0.01(-0.18%)
Feb 24, 2022
5.388
5.451
5.193
5.427
196,431
-0.03(-0.54%)
Feb 23, 2022
5.291
5.466
5.261
5.456
131,151
+0.16(+2.94%)
Feb 22, 2022
5.330
5.349
5.261
5.300
140,011
-0.06(-1.09%)
Feb 18, 2022
5.359
0
-0.01(-0.18%)
Feb 17, 2022
5.446
5.515
5.320
5.368
155,377
-0.10(-1.78%)
Feb 16, 2022
5.456
5.515
5.427
5.466
86,698
-0.02(-0.36%)
Feb 15, 2022
5.534
5.591
5.466
5.485
90,251
+0.01(+0.18%)
Feb 14, 2022
5.602
5.612
5.446
5.476
121,004
-0.14(-2.43%)
Feb 11, 2022
5.797
5.846
5.602
5.612
194,258
-0.15(-2.54%)
Feb 10, 2022
5.748
5.904
5.734
5.758
141,341
-0.02(-0.34%)
Feb 09, 2022
5.924
5.924
5.748
5.778
140,736
-0.12(-1.98%)
Feb 08, 2022
5.787
5.934
5.763
5.895
122,226
+0.14(+2.37%)
Feb 07, 2022
5.641
5.846
5.641
5.758
228,221
+0.11(+1.90%)
Feb 04, 2022
5.729
5.763
5.524
5.651
687,687
-0.07(-1.19%)
Feb 03, 2022
5.817
5.680
5.719
347,027
-0.11(-1.84%)
Feb 02, 2022
5.924
5.943
5.807
5.826
215,058
-0.09(-1.48%)
Feb 01, 2022
6.080
6.080
5.885
5.914
209,691
-0.16(-2.57%)
Jan 31, 2022
5.768
6.080
6.070
180,191
+0.28(+4.88%)
Jan 28, 2022
5.593
5.797
5.563
5.787
155,752
+0.13(+2.24%)
Jan 27, 2022
5.807
5.836
5.563
5.661
228,375
-0.08(-1.36%)
Jan 26, 2022
5.826
5.973
5.651
5.739
256,038
-0.11(-1.83%)
Jan 25, 2022
5.865
5.919
5.773
5.846
290,745
-0.14(-2.28%)
Jan 24, 2022
5.885
6.031
5.826
5.982
389,997
-0.03(-0.49%)
Jan 21, 2022
5.973
6.099
5.943
6.012
144,818
-0.01(-0.16%)
Jan 20, 2022
5.992
6.177
5.934
6.021
159,079
+0.06(+0.98%)
Jan 19, 2022
6.002
6.031
5.914
5.963
138,170
-0.03(-0.49%)
Jan 18, 2022
6.070
6.089
5.865
5.992
138,407
-0.10(-1.60%)
Jan 14, 2022
6.089
0
+0.00(+0.00%)
Jan 13, 2022
6.245
6.289
6.060
6.089
117,802
-0.16(-2.50%)
Jan 12, 2022
6.167
6.265
6.051
6.245
165,697
+0.07(+1.10%)
Jan 11, 2022
6.333
6.333
6.099
6.177
113,655
-0.12(-1.86%)
Jan 10, 2022
6.421
6.421
6.187
6.294
142,914
-0.09(-1.37%)
Jan 07, 2022
6.304
6.421
6.304
6.382
93,250
+0.07(+1.08%)
Jan 06, 2022
6.255
6.430
6.163
6.314
162,661
+0.05(+0.78%)
Jan 05, 2022
6.382
6.411
6.255
6.265
171,913
-0.10(-1.53%)
Jan 04, 2022
6.002
6.664
5.934
6.362
494,247
+0.62(+10.87%)
Jan 03, 2022
5.651
5.953
5.651
5.739
145,723
+0.01(+0.17%)
Dec 31, 2021
5.856
5.895
5.719
5.729
206,611
-0.14(-2.33%)
Dec 30, 2021
5.924
5.963
5.865
5.865
149,359
-0.06(-0.99%)
Dec 29, 2021
6.089
6.119
5.885
5.924
123,904
-0.13(-2.09%)
Dec 28, 2021
5.739
6.138
5.671
6.051
234,637
+0.31(+5.43%)
Dec 27, 2021
5.748
5.836
5.602
5.739
154,290
-0.02(-0.34%)
Dec 23, 2021
5.563
5.903
5.563
5.758
211,180
+0.22(+4.05%)
Dec 22, 2021
5.573
5.700
5.505
5.534
198,389
-0.10(-1.73%)
Dec 21, 2021
5.476
5.666
5.476
5.632
388,895
+0.17(+3.03%)
Dec 20, 2021
5.641
5.651
5.466
5.466
282,368
-0.24(-4.27%)
Dec 17, 2021
5.817
5.865
5.671
5.709
394,588
-0.13(-2.17%)
Dec 16, 2021
5.836
6.109
5.817
5.836
313,050
+0.06(+1.01%)
Dec 15, 2021
5.690
5.943
5.563
5.778
332,104
+0.14(+2.42%)
Dec 14, 2021
5.768
5.875
5.632
5.641
274,019
-0.11(-1.86%)
Dec 13, 2021
5.999
6.086
5.710
5.748
269,979
-0.25(-4.18%)
Dec 10, 2021
6.115
6.211
5.980
5.999
181,744
-0.14(-2.35%)
Dec 09, 2021
6.289
6.289
6.144
6.144
170,325
-0.16(-2.60%)
Dec 08, 2021
6.424
6.472
6.308
6.308
152,059
-0.13(-1.95%)
Dec 07, 2021
6.559
6.568
6.404
6.433
285,146
-0.11(-1.62%)
Dec 06, 2021
6.588
6.732
6.472
6.539
149,037
+0.07(+1.04%)
Dec 03, 2021
6.780
6.793
6.472
6.472
254,527
-0.30(-4.42%)
Dec 02, 2021
6.539
6.887
6.506
6.771
151,585
+0.27(+4.15%)
Dec 01, 2021
6.597
6.752
6.453
6.501
260,637
+0.08(+1.20%)
Nov 30, 2021
6.867
6.867
6.395
6.424
816,964
-0.51(-7.37%)
Nov 29, 2021
6.896
7.108
6.819
6.935
254,691
+0.15(+2.28%)
Nov 26, 2021
6.752
6.848
6.510
6.780
219,058
-0.17(-2.50%)
Nov 24, 2021
6.829
7.070
6.761
6.954
208,229
+0.12(+1.69%)
Nov 23, 2021
6.462
6.925
6.462
6.838
289,354
+0.37(+5.66%)
Nov 22, 2021
6.260
6.617
6.240
6.472
126,246
+0.19(+3.07%)
Nov 19, 2021
6.105
6.346
6.105
6.279
121,966
+0.09(+1.40%)
Nov 18, 2021
6.385
6.264
6.192
6.192
197,017
-0.16(-2.58%)
Nov 17, 2021
6.366
6.424
6.279
6.356
104,217
+0.01(+0.15%)
Nov 16, 2021
6.366
6.414
6.318
6.346
174,470
-0.07(-1.05%)
Nov 15, 2021
6.404
6.441
6.346
6.414
182,150
+0.05(+0.76%)
Nov 12, 2021
6.356
6.457
6.308
6.366
306,599
-0.01(-0.15%)
Nov 11, 2021
6.366
6.424
6.318
6.375
114,492
-0.02(-0.30%)
Nov 10, 2021
6.453
6.385
6.395
137,476
-0.02(-0.30%)
Nov 09, 2021
6.462
6.597
6.375
6.414
216,311
-0.13(-1.92%)
Nov 08, 2021
6.617
6.689
6.501
6.539
129,678
-0.07(-1.02%)
Nov 05, 2021
6.269
6.742
6.269
6.607
218,911
+0.04(+0.59%)
Nov 04, 2021
6.925
6.925
6.568
6.568
85,287
-0.29(-4.22%)
Nov 03, 2021
6.549
6.925
6.549
6.858
158,353
+0.35(+5.33%)
Nov 02, 2021
6.501
6.578
6.385
6.510
94,944
-0.02(-0.30%)
Nov 01, 2021
6.337
6.559
6.308
6.530
122,220
+0.22(+3.52%)
Oct 29, 2021
6.308
6.424
6.264
6.308
96,061
+0.01(+0.15%)
Oct 28, 2021
6.134
6.346
6.134
6.298
111,308
+0.15(+2.51%)
Oct 27, 2021
6.366
6.337
6.105
6.144
161,982
-0.24(-3.78%)
Oct 26, 2021
6.578
6.375
6.385
101,199
-0.20(-3.07%)
Oct 25, 2021
6.491
6.655
6.380
6.588
111,655
+0.06(+0.89%)
Oct 22, 2021
6.954
6.973
6.481
6.530
273,850
-0.46(-6.62%)
Oct 21, 2021
6.694
7.070
6.694
6.993
162,163
+0.25(+3.72%)
Oct 20, 2021
6.655
6.790
6.617
6.742
112,504
+0.09(+1.30%)
Oct 19, 2021
6.636
6.674
6.520
6.655
105,016
+0.10(+1.47%)
Oct 18, 2021
6.703
6.703
6.510
6.559
182,655
-0.09(-1.31%)
Oct 15, 2021
6.723
6.742
6.607
6.645
159,585
+0.04(+0.58%)
Oct 14, 2021
6.674
6.771
6.559
6.607
54,745
-0.03(-0.44%)
Oct 13, 2021
6.636
6.713
6.472
6.636
106,264
+0.02(+0.29%)
Oct 12, 2021
6.732
6.800
6.568
6.617
160,942
-0.13(-1.86%)
Oct 11, 2021
6.993
7.031
6.732
6.742
75,613
-0.26(-3.72%)
Oct 08, 2021
6.925
7.079
6.882
7.002
122,419
-0.01(-0.14%)
Oct 07, 2021
6.916
7.060
6.837
7.012
195,916
+0.20(+2.97%)
Oct 06, 2021
6.684
6.809
6.530
6.809
151,781
+0.12(+1.73%)
Oct 05, 2021
6.510
6.752
6.510
6.694
131,646
+0.15(+2.36%)
Oct 04, 2021
6.453
6.626
6.385
6.539
129,837
+0.08(+1.19%)
Oct 01, 2021
6.588
6.645
6.395
6.462
116,657
-0.11(-1.62%)
Sep 30, 2021
6.607
6.707
6.501
6.568
155,736
+0.04(+0.59%)
Sep 29, 2021
6.549
6.626
6.491
6.530
83,982
-0.01(-0.15%)
Sep 28, 2021
6.829
6.848
6.337
6.539
220,514
-0.27(-3.97%)
Sep 27, 2021
6.867
6.973
6.761
6.809
101,331
-0.02(-0.28%)
Sep 24, 2021
6.790
6.906
6.723
6.829
165,737
+0.07(+1.00%)
Sep 23, 2021
6.848
6.973
6.732
6.761
181,807
-0.02(-0.28%)
Sep 22, 2021
6.375
6.862
6.318
6.780
257,221
+0.46(+7.33%)
Sep 21, 2021
6.211
6.385
6.134
6.318
181,825
+0.17(+2.83%)
Sep 20, 2021
6.019
6.163
5.826
6.144
251,410
+0.12(+1.92%)
Sep 17, 2021
5.401
6.105
5.401
6.028
390,129
+0.68(+12.82%)
Sep 16, 2021
5.845
5.874
5.276
5.343
666,228
-0.50(-8.58%)
Sep 15, 2021
6.019
6.028
5.787
5.845
333,204
-0.21(-3.50%)
Sep 14, 2021
6.163
6.163
5.990
6.057
124,063
-0.11(-1.72%)
Sep 13, 2021
6.316
6.354
6.135
6.163
113,799
-0.08(-1.23%)
Sep 10, 2021
6.479
6.479
6.201
6.240
146,175
-0.15(-2.39%)
Sep 09, 2021
6.459
6.479
6.278
6.393
251,541
-0.11(-1.76%)
Sep 08, 2021
6.307
6.517
6.259
6.507
138,495
+0.17(+2.71%)
Sep 07, 2021
6.373
6.431
6.307
6.335
118,636
-0.04(-0.60%)
Sep 03, 2021
6.488
6.498
6.321
6.373
80,627
-0.14(-2.20%)
Sep 02, 2021
6.488
6.526
6.402
6.517
106,266
+0.03(+0.44%)
Sep 01, 2021
6.756
6.756
6.479
6.488
110,473
-0.20(-3.00%)
Aug 31, 2021
6.498
6.746
6.498
6.689
123,208
+0.15(+2.34%)
Aug 30, 2021
6.459
6.555
6.297
6.536
135,207
+0.06(+0.88%)
Aug 27, 2021
6.163
6.536
6.154
6.479
130,689
+0.26(+4.15%)
Aug 26, 2021
6.297
6.321
6.173
6.221
154,450
-0.09(-1.36%)
Aug 25, 2021
6.364
6.383
6.268
6.307
166,585
-0.05(-0.75%)
Aug 24, 2021
6.373
6.455
6.326
6.354
128,857
-0.07(-1.04%)
Aug 23, 2021
6.402
6.459
6.393
6.421
109,449
+0.05(+0.75%)
Aug 20, 2021
6.106
6.479
6.049
6.373
256,850
+0.24(+3.89%)
Aug 19, 2021
6.373
6.421
6.125
6.135
288,262
-0.31(-4.75%)
Aug 18, 2021
6.507
6.517
6.345
6.440
184,394
-0.11(-1.61%)
Aug 17, 2021
6.440
6.584
6.278
6.545
186,024
+0.09(+1.33%)
Aug 16, 2021
6.737
6.737
6.450
6.459
228,952
-0.33(-4.92%)
Aug 13, 2021
6.842
6.937
6.756
6.794
122,753
-0.07(-0.97%)
Aug 12, 2021
7.119
7.138
6.803
6.861
144,555
-0.30(-4.14%)
Aug 11, 2021
7.138
7.195
7.052
7.157
85,155
+0.01(+0.13%)
Aug 10, 2021
6.985
7.195
6.946
7.147
96,605
+0.16(+2.33%)
Aug 09, 2021
6.956
7.224
6.870
6.985
200,008
+0.07(+0.97%)
Aug 06, 2021
6.784
6.975
6.689
6.918
165,809
+0.25(+3.72%)
Aug 05, 2021
6.727
6.770
6.612
6.670
239,610
-0.02(-0.29%)
Aug 04, 2021
6.698
6.894
6.641
6.689
167,698
-0.07(-0.99%)
Aug 03, 2021
6.861
6.899
6.737
6.756
209,329
-0.09(-1.26%)
Aug 02, 2021
7.014
7.205
6.842
6.842
214,827
-0.17(-2.45%)
Jul 30, 2021
6.842
7.033
6.832
7.014
88,943
+0.11(+1.52%)
Jul 29, 2021
7.061
7.100
6.851
6.909
124,891
-0.09(-1.23%)
Jul 28, 2021
7.004
7.099
6.880
6.995
109,721
-0.05(-0.68%)
Jul 27, 2021
7.071
7.138
6.956
7.042
169,477
-0.11(-1.47%)
Jul 26, 2021
7.157
7.300
7.014
7.147
190,744
+0.02(+0.27%)
Jul 23, 2021
7.348
7.367
6.995
7.128
153,176
-0.21(-2.86%)
Jul 22, 2021
7.759
7.854
7.339
7.339
280,442
-0.44(-5.65%)
Jul 21, 2021
7.730
7.979
7.730
7.778
91,393
+0.08(+0.99%)
Jul 20, 2021
7.558
7.816
7.549
7.702
183,804
+0.13(+1.77%)
Jul 19, 2021
7.769
7.869
7.511
7.568
166,493
-0.32(-4.12%)
Jul 16, 2021
7.931
8.007
7.788
7.893
140,610
+0.03(+0.36%)
Jul 15, 2021
7.960
8.007
7.797
7.864
158,275
-0.14(-1.79%)
Jul 14, 2021
8.027
8.103
7.979
8.007
96,296
-0.05(-0.59%)
Jul 13, 2021
8.113
8.208
8.007
8.055
84,163
-0.11(-1.29%)
Jul 12, 2021
8.055
8.256
8.027
8.160
84,917
+0.11(+1.43%)
Jul 09, 2021
8.160
8.179
8.017
8.046
89,465
-0.01(-0.12%)
Jul 08, 2021
8.113
8.179
7.988
8.055
173,112
-0.14(-1.75%)
Jul 07, 2021
8.141
8.275
8.074
8.198
198,424
+0.02(+0.23%)
Jul 06, 2021
8.246
8.361
8.084
8.179
143,286
-0.01(-0.12%)
Jul 02, 2021
8.332
8.332
8.121
8.189
119,632
-0.15(-1.83%)
Jul 01, 2021
8.284
8.428
8.208
8.342
97,604
+0.14(+1.75%)
Jun 30, 2021
8.332
8.342
8.141
8.198
115,231
-0.11(-1.38%)
Jun 29, 2021
8.218
8.418
8.165
8.313
120,845
+0.13(+1.64%)
Jun 28, 2021
8.093
8.304
8.036
8.179
187,489
+0.06(+0.71%)
Jun 25, 2021
7.998
8.189
7.941
8.122
383,884
+0.15(+1.92%)
Jun 24, 2021
8.027
8.027
7.941
7.969
154,385
+0.02(+0.24%)
Jun 23, 2021
7.998
8.055
7.893
7.950
127,993
-0.05(-0.60%)
Jun 22, 2021
8.122
8.122
7.988
7.998
145,517
-0.11(-1.41%)
Jun 21, 2021
8.027
8.179
8.012
8.113
185,184
+0.07(+0.83%)
Jun 18, 2021
8.294
8.390
8.036
8.046
229,883
-0.34(-4.10%)
Jun 17, 2021
8.724
8.733
8.390
8.390
164,315
-0.34(-3.94%)
Jun 16, 2021
8.571
8.791
8.490
8.734
170,174
+0.16(+1.90%)
Jun 15, 2021
8.600
8.638
8.390
8.571
123,952
+0.07(+0.79%)
Jun 14, 2021
8.313
8.504
8.304
8.504
84,180
+0.20(+2.42%)
Jun 11, 2021
8.417
8.446
8.237
8.304
142,643
-0.05(-0.57%)
Jun 10, 2021
8.285
8.417
8.237
8.351
129,237
+0.06(+0.69%)
Jun 09, 2021
8.190
8.380
8.190
8.294
130,521
+0.12(+1.51%)
Jun 08, 2021
8.009
8.218
8.000
8.171
73,254
+0.12(+1.53%)
Jun 07, 2021
7.990
8.161
7.896
8.047
148,075
+0.12(+1.56%)
Jun 04, 2021
8.047
8.047
7.896
7.924
147,871
-0.09(-1.18%)
Jun 03, 2021
7.924
8.085
7.915
8.019
89,746
+0.06(+0.72%)
Jun 02, 2021
8.161
8.161
7.905
7.962
93,345
-0.11(-1.41%)
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.