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
(NY:
AEON
)
1.780
+0.090 (+5.33%)
Official Closing Price
Updated: 8:00 PM EDT, May 24, 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 24, 2024
1.700
1.830
1.640
1.780
39,147
+0.09(+5.33%)
May 23, 2024
1.980
1.987
1.660
1.690
90,850
-0.30(-15.08%)
May 22, 2024
1.670
2.080
1.630
1.990
151,678
+0.34(+20.61%)
May 21, 2024
1.650
1.740
1.590
1.650
55,271
-0.05(-2.94%)
May 20, 2024
1.580
1.720
1.540
1.700
137,427
+0.17(+11.11%)
May 17, 2024
1.500
1.610
1.470
1.530
68,491
+0.03(+2.00%)
May 16, 2024
1.600
1.600
1.480
1.500
57,789
-0.08(-5.06%)
May 15, 2024
1.630
1.680
1.440
1.580
105,757
-0.05(-3.07%)
May 14, 2024
1.670
1.710
1.630
1.630
46,280
-0.05(-2.98%)
May 13, 2024
1.750
1.760
1.610
1.680
83,189
-0.05(-2.89%)
May 10, 2024
1.680
1.740
1.620
1.730
71,027
+0.07(+4.22%)
May 09, 2024
1.800
1.840
1.630
1.660
109,838
-0.11(-6.21%)
May 08, 2024
1.580
1.800
1.580
1.770
128,469
+0.18(+11.32%)
May 07, 2024
1.690
1.700
1.520
1.590
141,754
-0.04(-2.45%)
May 06, 2024
1.750
1.820
1.630
1.630
219,422
-0.07(-4.12%)
May 03, 2024
1.400
1.750
1.380
1.700
931,639
-1.66(-49.40%)
May 02, 2024
3.570
3.570
3.240
3.360
69,048
-0.21(-5.88%)
May 01, 2024
3.850
4.189
3.450
3.570
49,493
-0.28(-7.27%)
Apr 30, 2024
4.170
4.410
3.740
3.850
48,706
-0.14(-3.51%)
Apr 29, 2024
5.120
5.590
3.990
3.990
144,008
-1.08(-21.30%)
Apr 26, 2024
4.130
5.070
4.130
5.070
133,325
+0.82(+19.29%)
Apr 25, 2024
3.920
4.340
3.795
4.250
47,756
+0.24(+5.99%)
Apr 24, 2024
4.500
4.720
3.810
4.010
39,877
-0.29(-6.74%)
Apr 23, 2024
4.870
4.989
4.230
4.300
70,875
-0.42(-8.90%)
Apr 22, 2024
4.860
5.140
4.510
4.720
94,110
+0.06(+1.29%)
Apr 19, 2024
6.350
6.360
4.620
4.660
108,987
-1.88(-28.75%)
Apr 18, 2024
6.740
6.800
6.040
6.540
41,385
-0.25(-3.68%)
Apr 17, 2024
6.850
6.920
6.550
6.790
43,202
-0.10(-1.45%)
Apr 16, 2024
7.090
7.100
6.820
6.890
50,341
-0.21(-2.96%)
Apr 15, 2024
7.650
7.700
7.000
7.100
44,044
-0.50(-6.58%)
Apr 12, 2024
8.390
8.400
7.510
7.600
37,801
-0.91(-10.69%)
Apr 11, 2024
8.110
8.600
8.090
8.510
50,332
+0.00(+0.00%)
Apr 10, 2024
8.200
8.510
7.895
8.510
35,191
+0.61(+7.72%)
Apr 09, 2024
8.260
8.455
7.868
7.900
39,389
-0.65(-7.60%)
Apr 08, 2024
8.120
8.550
7.960
8.550
26,426
+0.15(+1.79%)
Apr 05, 2024
8.310
8.534
8.000
8.400
40,137
+0.16(+1.94%)
Apr 04, 2024
8.360
8.700
8.213
8.240
40,236
+0.15(+1.85%)
Apr 03, 2024
7.580
8.520
7.480
8.090
59,741
+0.37(+4.79%)
Apr 02, 2024
7.450
7.720
6.840
7.720
65,499
+0.29(+3.90%)
Apr 01, 2024
7.450
7.630
6.328
7.430
214,505
-4.17(-35.95%)
Mar 28, 2024
12.45
12.93
11.24
11.60
53,243
-0.58(-4.76%)
Mar 27, 2024
11.67
12.85
11.18
12.18
80,629
+0.77(+6.75%)
Mar 26, 2024
11.64
12.00
10.92
11.41
66,607
-0.37(-3.14%)
Mar 25, 2024
11.00
11.95
10.68
11.78
54,688
+0.34(+2.97%)
Mar 22, 2024
10.83
11.58
10.53
11.44
60,509
+0.54(+4.95%)
Mar 21, 2024
12.72
13.32
10.65
10.90
88,394
-1.69(-13.42%)
Mar 20, 2024
13.82
14.85
12.04
12.59
121,565
-1.81(-12.57%)
Mar 19, 2024
16.28
16.37
13.43
14.40
355,170
-1.89(-11.60%)
Mar 18, 2024
15.81
17.17
15.00
16.29
247,632
+0.54(+3.43%)
Mar 15, 2024
14.79
15.84
13.14
15.75
483,067
+1.25(+8.62%)
Mar 14, 2024
12.64
14.55
12.15
14.50
128,139
+1.81(+14.26%)
Mar 13, 2024
12.45
12.74
11.83
12.69
123,978
+0.29(+2.34%)
Mar 12, 2024
12.28
12.95
11.90
12.40
45,757
+0.35(+2.90%)
Mar 11, 2024
11.48
12.50
11.04
12.05
36,737
+0.79(+7.02%)
Mar 08, 2024
12.50
13.15
11.26
11.26
61,697
-0.95(-7.78%)
Mar 07, 2024
13.17
13.55
11.75
12.21
75,835
-0.93(-7.08%)
Mar 06, 2024
12.03
13.14
11.80
13.14
55,716
+1.59(+13.77%)
Mar 05, 2024
12.49
12.64
11.50
11.55
66,496
-2.17(-15.82%)
Mar 04, 2024
13.13
13.72
12.07
13.72
114,925
+0.87(+6.77%)
Mar 01, 2024
12.81
12.85
11.82
12.85
25,890
+0.95(+7.98%)
Feb 29, 2024
12.16
12.92
11.76
11.90
36,627
+0.01(+0.08%)
Feb 28, 2024
12.01
12.55
11.89
11.89
14,972
-0.23(-1.90%)
Feb 27, 2024
12.83
12.83
11.60
12.12
23,929
-0.08(-0.66%)
Feb 26, 2024
11.89
12.34
11.46
12.20
22,653
+0.80(+7.02%)
Feb 23, 2024
10.55
11.40
10.55
11.40
12,922
+0.95(+9.09%)
Feb 22, 2024
11.45
11.55
10.45
10.45
27,919
-0.72(-6.45%)
Feb 21, 2024
10.99
11.51
10.49
11.17
55,456
+0.57(+5.38%)
Feb 20, 2024
10.00
10.80
9.660
10.60
18,067
+0.71(+7.18%)
Feb 16, 2024
9.900
10.15
9.211
9.890
13,801
+0.08(+0.82%)
Feb 15, 2024
9.000
10.11
8.900
9.810
23,205
+0.61(+6.63%)
Feb 14, 2024
8.070
9.200
8.070
9.200
11,916
+0.24(+2.68%)
Feb 13, 2024
8.730
8.970
8.500
8.960
8,192
-0.02(-0.22%)
Feb 12, 2024
8.732
9.330
8.732
8.980
13,862
-0.02(-0.22%)
Feb 09, 2024
8.830
9.000
8.750
9.000
11,295
+0.00(+0.00%)
Feb 08, 2024
9.000
9.125
8.290
9.000
16,323
-0.26(-2.81%)
Feb 07, 2024
9.350
9.640
8.970
9.260
16,108
-0.48(-4.93%)
Feb 06, 2024
9.190
9.870
9.020
9.740
36,031
+0.45(+4.84%)
Feb 05, 2024
6.900
9.290
6.900
9.290
36,235
+2.09(+29.03%)
Feb 02, 2024
6.810
7.210
6.810
7.200
14,449
+0.06(+0.84%)
Feb 01, 2024
7.220
7.216
6.850
7.140
13,745
-0.07(-0.97%)
Jan 31, 2024
7.060
7.250
6.930
7.210
22,922
-0.03(-0.41%)
Jan 30, 2024
7.490
7.890
6.730
7.240
36,643
-1.28(-15.02%)
Jan 29, 2024
8.640
8.740
8.400
8.520
11,849
-0.17(-1.96%)
Jan 26, 2024
8.300
8.690
8.014
8.690
18,875
+0.39(+4.70%)
Jan 25, 2024
8.480
8.500
7.980
8.300
11,658
-0.21(-2.47%)
Jan 24, 2024
8.500
8.620
8.360
8.510
20,618
+0.16(+1.92%)
Jan 23, 2024
8.270
8.740
8.270
8.350
23,450
+0.25(+3.09%)
Jan 22, 2024
7.890
8.450
7.840
8.100
23,573
+0.21(+2.66%)
Jan 19, 2024
7.560
7.890
7.151
7.890
29,993
+0.74(+10.35%)
Jan 18, 2024
7.000
7.160
6.940
7.150
4,751
+0.05(+0.70%)
Jan 17, 2024
6.830
7.250
6.830
7.100
6,832
+0.14(+2.01%)
Jan 16, 2024
6.950
7.200
6.950
6.960
3,124
-0.20(-2.79%)
Jan 12, 2024
7.240
7.370
7.070
7.160
7,036
+0.11(+1.56%)
Jan 11, 2024
7.260
7.430
7.050
7.050
3,654
-0.40(-5.37%)
Jan 10, 2024
7.150
7.450
6.650
7.450
14,738
+0.35(+4.93%)
Jan 09, 2024
7.250
7.600
7.010
7.100
31,955
-0.16(-2.20%)
Jan 08, 2024
7.320
7.635
7.160
7.260
5,102
+0.22(+3.12%)
Jan 05, 2024
7.560
7.750
7.040
7.040
26,687
-0.70(-9.04%)
Jan 04, 2024
7.400
7.850
7.100
7.740
24,147
+0.35(+4.74%)
Jan 03, 2024
7.277
7.420
6.879
7.390
6,189
-0.04(-0.54%)
Jan 02, 2024
7.200
7.430
7.010
7.430
6,739
+0.23(+3.19%)
Dec 29, 2023
7.300
7.640
6.730
7.200
18,446
+0.18(+2.56%)
Dec 28, 2023
6.790
8.480
6.745
7.020
46,251
-0.08(-1.13%)
Dec 27, 2023
6.000
7.400
6.000
7.100
33,319
+1.10(+18.43%)
Dec 26, 2023
5.560
5.995
5.513
5.995
17,077
+0.25(+4.26%)
Dec 22, 2023
5.620
5.750
5.430
5.750
16,604
+0.10(+1.77%)
Dec 21, 2023
5.740
5.740
5.330
5.650
15,850
+0.04(+0.71%)
Dec 20, 2023
5.930
6.006
5.550
5.610
6,595
-0.29(-4.92%)
Dec 19, 2023
5.700
5.900
5.540
5.900
23,423
+0.24(+4.15%)
Dec 18, 2023
5.660
5.665
5.665
5.665
1,389
-0.18(-3.16%)
Dec 15, 2023
5.590
5.850
5.063
5.850
2,925
+0.20(+3.54%)
Dec 14, 2023
5.630
5.830
5.560
5.650
4,341
+0.09(+1.62%)
Dec 13, 2023
6.180
6.200
5.320
5.560
25,768
-0.62(-10.03%)
Dec 12, 2023
6.670
6.871
6.010
6.180
18,075
-0.32(-4.92%)
Dec 11, 2023
6.500
6.750
6.250
6.500
32,595
+0.46(+7.62%)
Dec 08, 2023
6.050
6.110
5.800
6.040
13,243
-0.04(-0.66%)
Dec 07, 2023
6.080
6.250
5.850
6.080
5,556
+0.02(+0.33%)
Dec 06, 2023
6.050
6.060
6.050
6.060
1,657
+0.05(+0.83%)
Dec 05, 2023
5.910
6.110
5.770
6.010
5,597
+0.12(+2.04%)
Dec 04, 2023
6.160
6.257
5.890
5.890
2,257
-0.16(-2.64%)
Dec 01, 2023
5.680
6.060
5.680
6.050
7,732
+0.36(+6.33%)
Nov 30, 2023
5.600
5.730
5.538
5.690
4,056
+0.17(+3.08%)
Nov 29, 2023
5.520
5.771
5.450
5.520
4,648
+0.02(+0.36%)
Nov 28, 2023
5.170
5.938
5.170
5.500
5,999
+0.14(+2.61%)
Nov 27, 2023
5.000
5.960
5.000
5.360
21,178
+0.22(+4.28%)
Nov 24, 2023
4.840
5.150
4.840
5.140
8,174
+0.27(+5.54%)
Nov 22, 2023
4.430
4.940
4.430
4.870
2,705
+0.17(+3.62%)
Nov 21, 2023
5.050
5.050
4.560
4.700
5,121
-0.19(-3.89%)
Nov 20, 2023
4.470
4.900
4.470
4.890
2,368
+0.46(+10.38%)
Nov 17, 2023
4.680
4.710
4.350
4.430
13,086
-0.28(-5.94%)
Nov 16, 2023
4.950
4.950
4.710
4.710
6,066
-0.24(-4.85%)
Nov 15, 2023
4.960
5.050
4.950
4.950
3,294
+0.35(+7.61%)
Nov 14, 2023
4.100
4.800
4.100
4.600
8,196
+0.47(+11.38%)
Nov 13, 2023
4.000
4.130
3.853
4.130
13,143
-0.05(-1.20%)
Nov 10, 2023
4.210
4.350
4.140
4.180
9,955
-0.23(-5.22%)
Nov 09, 2023
4.440
4.460
4.210
4.410
5,570
-0.11(-2.43%)
Nov 08, 2023
4.550
4.610
4.440
4.520
8,332
-0.10(-2.16%)
Nov 07, 2023
4.650
4.730
4.620
4.620
15,008
-0.06(-1.28%)
Nov 06, 2023
4.910
4.910
4.412
4.680
9,399
-0.10(-2.09%)
Nov 03, 2023
5.000
5.000
4.780
4.780
3,276
-0.27(-5.35%)
Nov 02, 2023
5.700
5.700
5.030
5.050
6,453
-0.13(-2.51%)
Nov 01, 2023
5.170
5.200
4.910
5.180
1,012
-0.10(-1.89%)
Oct 31, 2023
4.920
5.280
4.821
5.280
4,595
+0.39(+7.98%)
Oct 30, 2023
4.640
4.890
4.640
4.890
6,274
+0.18(+3.82%)
Oct 27, 2023
4.710
5.050
4.690
4.710
10,126
+0.00(+0.00%)
Oct 26, 2023
5.520
5.520
4.710
4.710
14,858
-0.70(-12.94%)
Oct 25, 2023
5.630
5.805
5.410
5.410
10,744
-0.14(-2.52%)
Oct 24, 2023
5.620
6.020
5.550
5.550
16,538
+0.08(+1.46%)
Oct 23, 2023
5.940
5.940
5.450
5.470
8,142
-0.28(-4.87%)
Oct 20, 2023
5.950
6.070
5.750
5.750
17,006
-0.12(-2.04%)
Oct 19, 2023
6.140
6.135
5.870
5.870
13,762
-0.14(-2.33%)
Oct 18, 2023
6.320
6.320
6.010
6.010
3,467
-0.20(-3.22%)
Oct 17, 2023
5.960
6.500
5.940
6.210
17,455
-0.04(-0.64%)
Oct 16, 2023
6.030
6.555
5.850
6.250
19,867
+0.10(+1.63%)
Oct 13, 2023
6.110
6.240
6.000
6.150
9,401
+0.05(+0.82%)
Oct 12, 2023
6.050
6.470
5.820
6.100
50,810
+0.15(+2.52%)
Oct 11, 2023
6.340
6.470
5.930
5.950
42,092
-0.51(-7.89%)
Oct 10, 2023
6.775
6.775
6.140
6.460
34,221
-0.04(-0.62%)
Oct 09, 2023
6.670
6.750
6.340
6.500
11,698
-0.16(-2.40%)
Oct 06, 2023
6.410
6.680
6.250
6.660
21,255
+0.35(+5.55%)
Oct 05, 2023
5.970
6.750
5.960
6.310
57,531
+0.35(+5.87%)
Oct 04, 2023
5.750
6.240
5.750
5.960
15,104
+0.27(+4.75%)
Oct 03, 2023
5.620
5.800
5.350
5.690
4,441
-0.14(-2.40%)
Oct 02, 2023
5.530
5.960
5.440
5.830
11,645
+0.23(+4.11%)
Sep 29, 2023
6.050
6.140
5.430
5.600
53,033
-0.36(-6.04%)
Sep 28, 2023
6.320
6.542
5.960
5.960
25,423
-0.20(-3.25%)
Sep 27, 2023
6.450
6.960
6.160
6.160
32,349
-0.29(-4.50%)
Sep 26, 2023
5.960
6.760
5.960
6.450
29,342
+0.45(+7.50%)
Sep 25, 2023
6.120
6.120
6.000
6.000
19,841
-0.14(-2.28%)
Sep 22, 2023
6.750
6.750
5.980
6.140
39,708
+0.02(+0.33%)
Sep 21, 2023
6.220
6.430
6.010
6.120
16,889
-0.09(-1.45%)
Sep 20, 2023
6.550
6.580
6.070
6.210
19,852
-0.09(-1.43%)
Sep 19, 2023
6.800
6.800
5.610
6.300
79,961
-0.06(-0.94%)
Sep 18, 2023
5.400
6.490
5.400
6.360
103,121
+0.67(+11.78%)
Sep 15, 2023
5.490
5.820
5.070
5.690
802,637
+0.12(+2.15%)
Sep 14, 2023
5.400
5.715
5.260
5.570
39,018
+0.19(+3.53%)
Sep 13, 2023
5.540
6.010
5.380
5.380
97,145
-0.01(-0.19%)
Sep 12, 2023
5.260
6.820
5.260
5.390
158,357
+0.16(+3.06%)
Sep 11, 2023
4.930
5.750
4.930
5.230
95,077
+0.46(+9.64%)
Sep 08, 2023
4.940
5.460
4.770
4.770
75,761
-0.15(-3.05%)
Sep 07, 2023
4.810
5.734
4.810
4.920
122,964
+0.14(+2.93%)
Sep 06, 2023
4.510
5.181
4.510
4.780
70,155
+0.29(+6.46%)
Sep 05, 2023
5.370
6.570
4.440
4.490
176,710
-0.79(-14.96%)
Sep 01, 2023
5.340
5.499
4.950
5.280
57,728
-0.06(-1.12%)
Aug 31, 2023
5.140
5.720
4.800
5.340
158,261
-0.38(-6.64%)
Aug 30, 2023
4.950
6.231
4.690
5.720
976,853
+1.70(+42.29%)
Aug 29, 2023
4.270
4.350
3.837
4.020
69,735
-0.09(-2.19%)
Aug 28, 2023
4.750
4.750
3.855
4.110
93,686
-0.50(-10.85%)
Aug 25, 2023
4.250
5.000
3.985
4.610
153,357
+0.37(+8.73%)
Aug 24, 2023
3.800
4.240
3.700
4.240
60,562
+0.55(+14.91%)
Aug 23, 2023
4.060
4.140
3.370
3.690
64,076
-0.42(-10.22%)
Aug 22, 2023
4.120
4.500
3.970
4.110
78,068
-0.08(-1.91%)
Aug 21, 2023
4.250
4.420
3.910
4.190
44,561
+0.02(+0.48%)
Aug 18, 2023
4.500
4.600
4.010
4.170
82,809
-0.17(-3.92%)
Aug 17, 2023
4.480
4.720
4.122
4.340
49,736
-0.06(-1.36%)
Aug 16, 2023
4.600
4.826
4.150
4.400
104,037
+0.29(+7.06%)
Aug 15, 2023
5.470
5.850
4.060
4.110
238,986
-1.36(-24.86%)
Aug 14, 2023
6.770
6.770
5.210
5.470
84,926
-1.55(-22.08%)
Aug 11, 2023
7.350
7.350
6.490
7.020
37,792
-0.32(-4.36%)
Aug 10, 2023
7.650
8.000
7.200
7.340
73,390
-0.55(-6.97%)
Aug 09, 2023
7.150
8.000
7.150
7.890
57,792
+0.53(+7.20%)
Aug 08, 2023
8.220
8.220
7.220
7.360
46,192
-0.47(-6.00%)
Aug 07, 2023
7.920
8.335
7.550
7.830
50,743
-0.14(-1.76%)
Aug 04, 2023
7.590
8.630
7.590
7.970
70,164
+0.27(+3.51%)
Aug 03, 2023
6.870
8.050
6.870
7.700
121,347
+0.37(+5.05%)
Aug 02, 2023
7.620
8.440
7.010
7.330
107,414
-0.47(-6.03%)
Aug 01, 2023
7.300
7.995
7.300
7.800
169,696
-0.05(-0.64%)
Jul 31, 2023
6.800
9.020
6.800
7.850
437,956
+1.35(+20.77%)
Jul 28, 2023
5.920
6.640
5.642
6.500
89,121
+0.03(+0.46%)
Jul 27, 2023
5.970
6.579
5.890
6.470
213,724
+0.29(+4.69%)
Jul 26, 2023
6.260
7.380
5.810
6.180
317,188
-1.22(-16.49%)
Jul 25, 2023
8.860
9.400
5.665
7.400
677,019
-1.80(-19.57%)
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.