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
Gatos Silver Inc
(NY:
GATO
)
12.40
+0.15 (+1.22%)
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
4.520
4.720
4.450
4.500
532,590
-0.02(-0.44%)
May 30, 2023
4.690
4.750
4.480
4.520
356,471
-0.19(-4.03%)
May 26, 2023
4.990
4.990
4.700
4.710
263,776
-0.17(-3.48%)
May 25, 2023
5.060
5.060
4.815
4.880
288,043
-0.17(-3.37%)
May 24, 2023
5.230
5.230
4.990
5.050
335,127
-0.18(-3.44%)
May 23, 2023
5.100
5.230
5.070
5.230
297,788
+0.10(+1.95%)
May 22, 2023
5.280
5.380
5.090
5.130
322,617
-0.15(-2.84%)
May 19, 2023
5.340
5.400
5.200
5.280
379,846
+0.00(+0.00%)
May 18, 2023
5.240
5.340
5.170
5.280
335,133
-0.09(-1.68%)
May 17, 2023
5.290
5.395
5.230
5.370
228,882
+0.01(+0.19%)
May 16, 2023
5.420
5.520
5.280
5.360
233,002
-0.17(-3.07%)
May 15, 2023
5.500
5.690
5.420
5.530
235,505
+0.04(+0.73%)
May 12, 2023
5.610
5.660
5.350
5.490
446,625
-0.12(-2.14%)
May 11, 2023
5.990
6.030
5.600
5.610
345,282
-0.54(-8.78%)
May 10, 2023
6.280
6.410
6.060
6.150
284,257
-0.09(-1.44%)
May 09, 2023
6.200
6.280
6.100
6.240
200,608
+0.04(+0.65%)
May 08, 2023
6.350
6.380
6.150
6.200
231,164
-0.12(-1.90%)
May 05, 2023
6.120
6.340
5.920
6.320
417,559
-0.06(-0.94%)
May 04, 2023
6.480
6.589
6.300
6.380
367,357
+0.03(+0.47%)
May 03, 2023
6.330
6.560
6.260
6.350
496,548
-0.08(-1.24%)
May 02, 2023
6.020
6.470
5.910
6.430
509,545
+0.36(+5.93%)
May 01, 2023
6.030
6.440
6.010
6.070
446,032
+0.10(+1.68%)
Apr 28, 2023
6.120
6.150
5.900
5.970
488,535
-0.11(-1.81%)
Apr 27, 2023
6.050
6.117
5.860
6.080
367,921
+0.08(+1.33%)
Apr 26, 2023
6.210
6.245
5.975
6.000
351,024
-0.12(-1.96%)
Apr 25, 2023
6.160
6.160
5.900
6.120
412,739
-0.08(-1.29%)
Apr 24, 2023
6.170
6.300
6.000
6.200
367,615
+0.00(+0.00%)
Apr 21, 2023
6.500
6.500
6.025
6.200
621,373
-0.46(-6.91%)
Apr 20, 2023
6.620
6.800
6.550
6.660
345,081
+0.09(+1.37%)
Apr 19, 2023
6.750
6.850
6.520
6.570
439,275
-0.32(-4.64%)
Apr 18, 2023
7.060
7.270
6.780
6.890
606,359
-0.22(-3.09%)
Apr 17, 2023
7.150
7.300
7.060
7.110
418,455
-0.07(-0.97%)
Apr 14, 2023
7.330
7.330
7.030
7.180
378,050
-0.19(-2.58%)
Apr 13, 2023
7.400
7.428
7.145
7.370
638,984
+0.15(+2.08%)
Apr 12, 2023
7.440
7.440
7.010
7.220
742,201
+0.03(+0.42%)
Apr 11, 2023
6.730
7.490
6.640
7.190
1,065,791
+0.53(+7.96%)
Apr 10, 2023
6.650
6.810
6.510
6.660
759,477
-0.04(-0.60%)
Apr 06, 2023
6.560
6.900
6.500
6.700
750,016
+0.04(+0.60%)
Apr 05, 2023
6.390
6.740
6.290
6.660
759,275
+0.30(+4.72%)
Apr 04, 2023
6.880
6.940
5.810
6.360
1,141,051
-0.45(-6.61%)
Apr 03, 2023
6.450
6.900
6.310
6.810
1,197,624
+0.28(+4.29%)
Mar 31, 2023
6.600
6.780
6.375
6.530
1,308,364
-0.20(-2.97%)
Mar 30, 2023
5.650
6.790
5.560
6.730
2,289,730
+1.09(+19.33%)
Mar 29, 2023
5.100
5.696
5.100
5.640
727,052
+0.56(+11.02%)
Mar 28, 2023
4.800
5.140
4.780
5.080
535,188
+0.42(+9.01%)
Mar 27, 2023
4.580
4.710
4.580
4.660
235,922
+0.05(+1.08%)
Mar 24, 2023
4.730
4.730
4.500
4.610
392,440
-0.09(-1.91%)
Mar 23, 2023
4.630
4.780
4.605
4.700
327,491
+0.07(+1.51%)
Mar 22, 2023
4.690
4.778
4.620
4.630
324,205
+0.00(+0.00%)
Mar 21, 2023
4.600
4.650
4.500
4.630
720,803
-0.10(-2.11%)
Mar 20, 2023
4.810
4.870
4.620
4.730
649,872
+0.04(+0.85%)
Mar 17, 2023
4.670
4.850
4.500
4.690
1,185,238
+0.18(+3.99%)
Mar 16, 2023
4.500
4.610
4.490
4.510
780,711
+0.00(+0.00%)
Mar 15, 2023
4.690
4.740
4.485
4.510
998,418
-0.08(-1.74%)
Mar 14, 2023
4.500
4.750
4.500
4.590
552,889
+0.09(+2.00%)
Mar 13, 2023
4.840
5.180
4.440
4.500
1,123,131
-0.10(-2.17%)
Mar 10, 2023
4.460
4.625
4.410
4.600
577,536
+0.16(+3.60%)
Mar 09, 2023
4.480
4.493
4.370
4.440
355,147
+0.03(+0.68%)
Mar 08, 2023
4.520
4.590
4.390
4.410
401,073
-0.10(-2.22%)
Mar 07, 2023
4.330
4.530
4.330
4.510
820,259
+0.06(+1.35%)
Mar 06, 2023
4.660
4.675
4.435
4.450
486,572
-0.24(-5.12%)
Mar 03, 2023
4.560
4.750
4.510
4.690
274,575
+0.13(+2.85%)
Mar 02, 2023
4.400
4.580
4.330
4.560
219,503
+0.12(+2.70%)
Mar 01, 2023
4.090
4.460
4.090
4.440
246,540
+0.40(+9.90%)
Feb 28, 2023
4.060
4.150
4.000
4.040
212,107
-0.02(-0.49%)
Feb 27, 2023
4.110
4.220
4.050
4.060
198,226
-0.03(-0.73%)
Feb 24, 2023
4.510
4.510
4.055
4.090
422,936
-0.42(-9.31%)
Feb 23, 2023
4.570
4.640
4.380
4.510
298,145
-0.03(-0.66%)
Feb 22, 2023
4.460
4.640
4.375
4.540
350,985
+0.05(+1.11%)
Feb 21, 2023
4.680
4.760
4.470
4.490
307,604
-0.22(-4.67%)
Feb 17, 2023
4.700
4.800
4.680
4.710
203,220
-0.11(-2.28%)
Feb 16, 2023
4.640
4.910
4.532
4.820
304,754
+0.11(+2.34%)
Feb 15, 2023
4.670
4.710
4.570
4.710
255,475
-0.10(-2.08%)
Feb 14, 2023
4.680
4.870
4.580
4.810
300,705
+0.14(+3.00%)
Feb 13, 2023
4.680
4.710
4.495
4.670
332,037
-0.01(-0.21%)
Feb 10, 2023
4.530
4.730
4.510
4.680
294,019
+0.07(+1.52%)
Feb 09, 2023
4.880
4.902
4.590
4.610
401,897
-0.22(-4.55%)
Feb 08, 2023
5.000
5.000
4.820
4.830
229,647
-0.11(-2.23%)
Feb 07, 2023
4.960
5.060
4.870
4.940
285,116
+0.00(+0.00%)
Feb 06, 2023
5.010
5.120
4.880
4.940
240,011
-0.22(-4.26%)
Feb 03, 2023
5.090
5.200
4.990
5.160
382,752
-0.12(-2.27%)
Feb 02, 2023
5.520
5.540
5.140
5.280
435,298
-0.11(-2.04%)
Feb 01, 2023
5.180
5.500
5.090
5.390
404,970
+0.23(+4.46%)
Jan 31, 2023
5.110
5.290
5.040
5.160
203,673
+0.01(+0.19%)
Jan 30, 2023
5.160
5.240
5.030
5.150
253,930
-0.09(-1.72%)
Jan 27, 2023
5.370
5.370
5.103
5.240
288,352
-0.22(-4.03%)
Jan 26, 2023
5.440
5.625
5.390
5.460
321,189
+0.02(+0.37%)
Jan 25, 2023
5.150
5.500
5.125
5.440
364,609
+0.14(+2.64%)
Jan 24, 2023
5.200
5.377
5.020
5.300
231,746
+0.12(+2.32%)
Jan 23, 2023
5.200
5.290
5.060
5.180
306,352
-0.07(-1.33%)
Jan 20, 2023
5.000
5.250
4.960
5.250
351,697
+0.28(+5.63%)
Jan 19, 2023
4.880
5.040
4.820
4.970
230,334
+0.09(+1.84%)
Jan 18, 2023
5.130
5.220
4.880
4.880
194,318
-0.14(-2.79%)
Jan 17, 2023
5.050
5.090
4.870
5.020
306,389
-0.14(-2.71%)
Jan 13, 2023
4.890
5.185
4.880
5.160
311,484
+0.22(+4.45%)
Jan 12, 2023
5.020
5.195
4.940
4.940
425,788
+0.05(+1.02%)
Jan 11, 2023
4.550
5.020
4.480
4.890
1,122,193
+0.47(+10.63%)
Jan 10, 2023
4.350
4.485
4.290
4.420
213,010
+0.06(+1.38%)
Jan 09, 2023
4.290
4.400
4.240
4.360
253,163
+0.08(+1.87%)
Jan 06, 2023
4.400
4.490
4.280
4.280
159,717
+0.00(+0.00%)
Jan 05, 2023
4.350
4.390
4.145
4.280
211,978
-0.20(-4.46%)
Jan 04, 2023
4.410
4.500
4.330
4.480
395,199
+0.17(+3.94%)
Jan 03, 2023
4.140
4.490
4.140
4.310
393,855
+0.22(+5.38%)
Dec 30, 2022
4.150
4.190
4.035
4.090
90,352
-0.05(-1.21%)
Dec 29, 2022
4.310
4.385
4.140
4.140
223,846
-0.09(-2.13%)
Dec 28, 2022
4.410
4.437
4.230
4.230
210,371
-0.27(-6.00%)
Dec 27, 2022
4.280
4.505
4.250
4.500
233,471
+0.21(+4.90%)
Dec 23, 2022
4.320
4.370
4.120
4.290
382,908
+0.01(+0.23%)
Dec 22, 2022
3.850
4.300
3.750
4.280
637,970
+0.35(+8.91%)
Dec 21, 2022
3.900
3.980
3.850
3.930
372,411
+0.08(+2.08%)
Dec 20, 2022
4.010
4.110
3.710
3.850
1,347,413
-0.09(-2.28%)
Dec 19, 2022
3.950
4.065
3.910
3.940
464,050
+0.00(+0.00%)
Dec 16, 2022
3.900
4.050
3.890
3.940
1,021,894
+0.00(+0.00%)
Dec 15, 2022
4.020
4.140
3.940
3.940
287,188
-0.28(-6.64%)
Dec 14, 2022
4.400
4.490
4.220
4.220
361,814
-0.21(-4.74%)
Dec 13, 2022
4.290
4.680
4.290
4.430
520,488
+0.32(+7.79%)
Dec 12, 2022
4.010
4.175
3.910
4.110
160,471
+0.08(+1.99%)
Dec 09, 2022
4.030
4.270
3.970
4.030
300,700
+0.01(+0.25%)
Dec 08, 2022
4.140
4.150
3.990
4.020
192,781
-0.05(-1.23%)
Dec 07, 2022
3.880
4.090
3.880
4.070
224,616
+0.21(+5.44%)
Dec 06, 2022
3.800
3.945
3.800
3.860
165,656
+0.03(+0.78%)
Dec 05, 2022
4.010
4.045
3.820
3.830
200,063
-0.25(-6.13%)
Dec 02, 2022
3.850
4.150
3.845
4.080
270,012
+0.08(+2.00%)
Dec 01, 2022
3.930
4.090
3.920
4.000
262,728
+0.19(+4.99%)
Nov 30, 2022
3.720
3.810
3.600
3.810
323,069
+0.18(+4.96%)
Nov 29, 2022
3.510
3.656
3.465
3.630
167,358
+0.22(+6.45%)
Nov 28, 2022
3.540
3.590
3.390
3.410
199,618
-0.17(-4.75%)
Nov 25, 2022
3.750
3.770
3.560
3.580
104,338
-0.11(-2.98%)
Nov 23, 2022
3.590
3.720
3.550
3.690
143,426
+0.10(+2.79%)
Nov 22, 2022
3.480
3.671
3.400
3.590
187,884
+0.16(+4.66%)
Nov 21, 2022
3.510
3.550
3.365
3.430
149,775
-0.13(-3.65%)
Nov 18, 2022
3.510
3.566
3.440
3.560
99,302
+0.04(+1.14%)
Nov 17, 2022
3.520
3.570
3.440
3.520
151,981
-0.11(-3.03%)
Nov 16, 2022
3.700
3.730
3.605
3.630
130,380
-0.07(-1.89%)
Nov 15, 2022
4.080
4.110
3.700
3.700
216,582
-0.32(-7.96%)
Nov 14, 2022
3.800
4.090
3.790
4.020
262,428
+0.13(+3.34%)
Nov 11, 2022
3.690
3.930
3.670
3.890
284,511
+0.23(+6.28%)
Nov 10, 2022
3.650
3.780
3.520
3.660
407,872
+0.33(+9.91%)
Nov 09, 2022
3.680
3.700
3.320
3.330
243,475
-0.43(-11.44%)
Nov 08, 2022
3.530
3.890
3.420
3.760
371,356
+0.20(+5.62%)
Nov 07, 2022
3.530
3.635
3.500
3.560
210,272
+0.07(+2.01%)
Nov 04, 2022
3.320
3.530
3.280
3.490
271,606
+0.36(+11.50%)
Nov 03, 2022
3.010
3.190
2.990
3.130
165,773
+0.02(+0.64%)
Nov 02, 2022
3.390
3.520
3.050
3.110
378,850
-0.26(-7.72%)
Nov 01, 2022
3.420
3.520
3.360
3.370
178,555
+0.07(+2.12%)
Oct 31, 2022
3.350
3.410
3.270
3.300
114,833
-0.07(-2.08%)
Oct 28, 2022
3.430
3.430
3.250
3.370
183,672
-0.13(-3.71%)
Oct 27, 2022
3.780
3.780
3.461
3.500
223,907
-0.24(-6.42%)
Oct 26, 2022
3.570
3.820
3.560
3.740
339,936
+0.24(+6.86%)
Oct 25, 2022
3.460
3.680
3.460
3.500
326,666
+0.04(+1.16%)
Oct 24, 2022
3.410
3.475
3.290
3.460
345,412
+0.03(+0.87%)
Oct 21, 2022
3.290
3.462
3.210
3.430
275,348
+0.19(+5.86%)
Oct 20, 2022
3.180
3.430
3.150
3.240
422,623
+0.08(+2.53%)
Oct 19, 2022
3.350
3.350
3.105
3.160
362,362
-0.29(-8.41%)
Oct 18, 2022
3.330
3.480
3.320
3.450
308,231
+0.21(+6.48%)
Oct 17, 2022
3.200
3.360
3.200
3.240
193,500
+0.13(+4.18%)
Oct 14, 2022
3.380
3.480
3.060
3.110
411,248
-0.34(-9.86%)
Oct 13, 2022
3.210
3.500
3.060
3.450
1,185,316
+0.12(+3.60%)
Oct 12, 2022
2.790
3.430
2.780
3.330
2,331,744
+0.75(+29.07%)
Oct 11, 2022
2.820
3.002
2.570
2.580
951,460
-0.27(-9.47%)
Oct 10, 2022
2.770
2.970
2.740
2.850
151,291
+0.01(+0.35%)
Oct 07, 2022
3.060
3.060
2.830
2.840
410,918
-0.31(-9.84%)
Oct 06, 2022
3.170
3.240
3.100
3.150
284,599
-0.05(-1.56%)
Oct 05, 2022
3.120
3.210
2.970
3.200
453,132
-0.01(-0.31%)
Oct 04, 2022
3.300
3.340
3.060
3.210
361,598
+0.16(+5.25%)
Oct 03, 2022
2.860
3.300
2.860
3.050
1,249,047
+0.37(+13.81%)
Sep 30, 2022
2.540
2.730
2.530
2.680
349,664
+0.09(+3.47%)
Sep 29, 2022
2.480
2.590
2.400
2.590
235,933
+0.06(+2.37%)
Sep 28, 2022
2.360
2.560
2.350
2.530
323,768
+0.20(+8.58%)
Sep 27, 2022
2.330
2.380
2.295
2.330
266,973
+0.10(+4.48%)
Sep 26, 2022
2.260
2.430
2.200
2.230
452,579
-0.12(-5.11%)
Sep 23, 2022
2.430
2.430
2.290
2.350
393,000
-0.16(-6.37%)
Sep 22, 2022
2.610
2.650
2.460
2.510
305,637
-0.06(-2.33%)
Sep 21, 2022
2.590
2.660
2.500
2.570
397,798
+0.02(+0.78%)
Sep 20, 2022
2.590
2.610
2.480
2.550
390,154
-0.07(-2.67%)
Sep 19, 2022
2.610
2.690
2.560
2.620
378,898
+0.03(+1.16%)
Sep 16, 2022
2.520
2.645
2.480
2.590
1,238,219
+0.02(+0.78%)
Sep 15, 2022
2.570
2.655
2.500
2.570
661,640
-0.03(-1.15%)
Sep 14, 2022
2.740
2.750
2.570
2.600
588,812
-0.08(-2.99%)
Sep 13, 2022
2.890
2.890
2.670
2.680
418,530
-0.24(-8.22%)
Sep 12, 2022
2.870
3.010
2.810
2.920
553,813
+0.15(+5.42%)
Sep 09, 2022
2.810
2.840
2.690
2.770
475,204
+0.02(+0.73%)
Sep 08, 2022
2.780
2.820
2.705
2.750
281,086
-0.04(-1.43%)
Sep 07, 2022
2.730
2.820
2.650
2.790
309,283
+0.04(+1.45%)
Sep 06, 2022
2.820
2.900
2.730
2.750
242,657
-0.06(-2.14%)
Sep 02, 2022
2.880
2.910
2.780
2.810
464,684
+0.03(+1.08%)
Sep 01, 2022
2.970
2.985
2.770
2.780
561,505
-0.26(-8.55%)
Aug 31, 2022
3.050
3.120
3.015
3.040
385,543
-0.03(-0.98%)
Aug 30, 2022
3.120
3.155
3.039
3.070
250,243
-0.02(-0.65%)
Aug 29, 2022
3.200
3.340
3.070
3.090
270,392
-0.18(-5.50%)
Aug 26, 2022
3.440
3.490
3.150
3.270
234,830
-0.24(-6.84%)
Aug 25, 2022
3.680
3.680
3.460
3.510
162,544
-0.12(-3.31%)
Aug 24, 2022
3.470
3.650
3.450
3.630
155,570
+0.13(+3.71%)
Aug 23, 2022
3.400
3.650
3.400
3.500
172,725
+0.09(+2.64%)
Aug 22, 2022
3.340
3.480
3.290
3.410
177,767
-0.04(-1.16%)
Aug 19, 2022
3.600
3.630
3.425
3.450
182,387
-0.19(-5.22%)
Aug 18, 2022
3.690
3.770
3.620
3.640
255,145
-0.03(-0.82%)
Aug 17, 2022
3.970
3.970
3.670
3.670
269,441
-0.35(-8.71%)
Aug 16, 2022
4.150
4.210
4.000
4.020
223,623
-0.19(-4.51%)
Aug 15, 2022
4.170
4.300
4.090
4.210
276,285
-0.07(-1.64%)
Aug 12, 2022
4.030
4.310
3.960
4.280
305,179
+0.33(+8.35%)
Aug 11, 2022
4.340
4.340
3.930
3.950
357,886
-0.35(-8.14%)
Aug 10, 2022
4.390
4.440
4.220
4.300
309,143
-0.03(-0.69%)
Aug 09, 2022
4.370
4.420
4.130
4.330
345,039
-0.04(-0.92%)
Aug 08, 2022
4.330
4.420
4.235
4.370
384,374
+0.12(+2.82%)
Aug 05, 2022
4.090
4.255
3.995
4.250
451,713
-0.02(-0.47%)
Aug 04, 2022
4.020
4.360
3.820
4.270
783,301
+0.36(+9.21%)
Aug 03, 2022
3.670
3.920
3.640
3.910
524,461
+0.29(+8.01%)
Aug 02, 2022
3.670
3.760
3.450
3.620
410,956
+0.05(+1.40%)
Aug 01, 2022
3.700
3.700
3.470
3.570
259,514
-0.15(-4.03%)
Jul 29, 2022
3.510
3.785
3.380
3.720
341,204
+0.24(+6.90%)
Jul 28, 2022
3.330
3.540
3.280
3.480
448,818
+0.22(+6.75%)
Jul 27, 2022
3.060
3.260
2.950
3.260
401,455
+0.24(+7.95%)
Jul 26, 2022
2.930
3.070
2.930
3.020
318,535
+0.09(+3.07%)
Jul 25, 2022
2.960
2.990
2.805
2.930
339,013
-0.04(-1.35%)
Jul 22, 2022
3.090
3.220
2.935
2.970
352,275
-0.13(-4.19%)
Jul 21, 2022
2.980
3.100
2.945
3.100
422,099
+0.12(+4.03%)
Jul 20, 2022
2.980
3.130
2.930
2.980
434,030
+0.04(+1.36%)
Jul 19, 2022
2.960
3.040
2.880
2.940
613,951
+0.03(+1.03%)
Jul 18, 2022
2.880
2.965
2.820
2.910
451,048
+0.09(+3.19%)
Jul 15, 2022
2.970
2.970
2.690
2.820
485,537
-0.15(-5.05%)
Jul 14, 2022
2.970
2.995
2.795
2.970
556,859
-0.11(-3.57%)
Jul 13, 2022
2.890
3.085
2.831
3.080
681,738
+0.17(+5.84%)
Jul 12, 2022
2.620
2.970
2.610
2.910
779,672
+0.30(+11.49%)
Jul 11, 2022
2.640
2.730
2.580
2.610
627,143
-0.03(-1.14%)
Jul 08, 2022
2.620
2.700
2.535
2.640
438,267
+0.06(+2.33%)
Jul 07, 2022
2.500
2.685
2.500
2.580
651,211
+0.08(+3.20%)
Jul 06, 2022
2.660
2.700
2.400
2.500
659,416
-0.13(-4.94%)
Jul 05, 2022
2.910
2.910
2.550
2.630
956,271
-0.29(-9.93%)
Jul 01, 2022
2.790
2.930
2.755
2.920
1,025,765
+0.05(+1.74%)
Jun 30, 2022
2.850
2.980
2.840
2.870
1,126,523
-0.04(-1.37%)
Jun 29, 2022
3.000
3.020
2.885
2.910
907,710
-0.04(-1.36%)
Jun 28, 2022
3.190
3.260
2.935
2.950
965,959
-0.21(-6.65%)
Jun 27, 2022
3.380
3.470
3.160
3.160
858,273
-0.16(-4.82%)
Jun 24, 2022
3.000
3.400
2.970
3.320
6,637,286
+0.34(+11.41%)
Jun 23, 2022
3.140
3.200
2.895
2.980
1,088,520
-0.15(-4.79%)
Jun 22, 2022
3.130
3.260
3.075
3.130
844,156
+0.01(+0.32%)
Jun 21, 2022
2.970
3.210
2.935
3.120
743,825
+0.19(+6.48%)
Jun 17, 2022
2.980
3.040
2.885
2.930
1,248,562
-0.05(-1.68%)
Jun 16, 2022
3.010
3.055
2.850
2.980
843,546
-0.09(-2.93%)
Jun 15, 2022
3.120
3.155
2.930
3.070
904,764
+0.06(+1.99%)
Jun 14, 2022
3.180
3.192
3.000
3.010
527,144
-0.19(-5.94%)
Jun 13, 2022
3.390
3.390
3.140
3.200
887,739
-0.33(-9.35%)
Jun 10, 2022
3.190
3.530
3.140
3.530
734,227
+0.24(+7.29%)
Jun 09, 2022
3.290
3.420
3.170
3.290
828,660
-0.03(-0.90%)
Jun 08, 2022
3.390
3.400
3.305
3.320
474,095
-0.10(-2.92%)
Jun 07, 2022
3.140
3.440
3.100
3.420
977,293
+0.22(+6.87%)
Jun 06, 2022
3.390
3.455
3.070
3.200
968,898
-0.20(-5.88%)
Jun 03, 2022
3.400
3.435
3.310
3.400
593,226
-0.07(-2.02%)
Jun 02, 2022
3.130
3.515
3.130
3.470
753,664
+0.37(+11.94%)
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.