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
Tricon Residential Inc
(NY:
TCN
)
11.25
UNCHANGED
Last Price
Updated: 7:00 PM EDT, May 1, 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 08, 2023
7.904
7.973
7.865
7.934
585,566
+0.04(+0.50%)
May 05, 2023
7.659
7.934
7.659
7.894
682,681
+0.27(+3.60%)
May 04, 2023
7.650
7.674
7.557
7.620
977,494
-0.07(-0.89%)
May 03, 2023
7.757
7.909
7.679
7.689
873,166
-0.01(-0.13%)
May 02, 2023
7.836
7.836
7.625
7.699
1,064,778
-0.16(-1.99%)
May 01, 2023
7.836
7.885
7.777
7.855
476,678
-0.01(-0.12%)
Apr 28, 2023
7.787
7.943
7.777
7.865
779,598
+0.09(+1.13%)
Apr 27, 2023
7.542
7.787
7.522
7.777
765,097
+0.27(+3.66%)
Apr 26, 2023
7.630
7.708
7.485
7.503
632,490
-0.15(-1.92%)
Apr 25, 2023
7.718
7.757
7.640
7.650
674,184
-0.15(-1.88%)
Apr 24, 2023
7.924
7.924
7.748
7.797
534,284
-0.10(-1.24%)
Apr 21, 2023
8.002
8.002
7.777
7.894
616,538
-0.06(-0.74%)
Apr 20, 2023
7.846
8.032
7.836
7.953
900,474
+0.10(+1.25%)
Apr 19, 2023
7.816
7.885
7.738
7.855
767,546
-0.06(-0.74%)
Apr 18, 2023
7.855
7.919
7.768
7.914
5,032,722
+0.04(+0.50%)
Apr 17, 2023
7.679
7.929
7.679
7.875
2,493,209
+0.15(+1.90%)
Apr 14, 2023
7.826
7.894
7.610
7.728
1,603,127
-0.13(-1.62%)
Apr 13, 2023
7.826
7.923
7.811
7.855
1,011,216
+0.03(+0.38%)
Apr 12, 2023
7.973
8.022
7.806
7.826
1,320,086
-0.03(-0.37%)
Apr 11, 2023
7.748
7.899
7.748
7.855
1,086,287
+0.08(+1.01%)
Apr 10, 2023
7.806
7.826
7.659
7.777
542,913
-0.07(-0.87%)
Apr 06, 2023
7.659
7.875
7.547
7.846
962,789
+0.23(+2.96%)
Apr 05, 2023
7.522
7.659
7.444
7.620
1,502,553
+0.07(+0.91%)
Apr 04, 2023
7.689
7.689
7.444
7.552
1,104,566
-0.09(-1.15%)
Apr 03, 2023
7.620
7.674
7.464
7.640
1,472,396
+0.05(+0.65%)
Mar 31, 2023
7.601
7.659
7.537
7.591
970,381
+0.00(+0.00%)
Mar 30, 2023
7.385
7.591
7.361
7.591
782,786
+0.25(+3.44%)
Mar 29, 2023
7.280
7.365
7.280
7.338
1,083,738
+0.15(+2.03%)
Mar 28, 2023
7.192
7.256
7.134
7.192
1,521,465
-0.04(-0.54%)
Mar 27, 2023
7.241
7.328
7.222
7.231
663,185
+0.02(+0.27%)
Mar 24, 2023
7.115
7.222
7.081
7.212
930,138
+0.02(+0.27%)
Mar 23, 2023
7.241
7.426
7.163
7.192
1,099,310
-0.02(-0.27%)
Mar 22, 2023
7.377
7.416
7.212
7.212
1,507,837
-0.15(-1.98%)
Mar 21, 2023
7.445
7.678
7.348
7.358
949,743
+0.00(+0.00%)
Mar 20, 2023
7.309
7.455
7.290
7.358
2,024,076
+0.06(+0.80%)
Mar 17, 2023
7.591
7.591
7.270
7.299
3,843,059
-0.36(-4.70%)
Mar 16, 2023
7.533
7.737
7.348
7.659
2,786,590
+0.08(+1.03%)
Mar 15, 2023
7.455
7.610
7.396
7.581
1,450,512
-0.04(-0.51%)
Mar 14, 2023
7.698
7.931
7.494
7.620
4,692,036
+0.18(+2.48%)
Mar 13, 2023
7.387
7.630
7.367
7.435
2,977,989
-0.02(-0.26%)
Mar 10, 2023
7.698
7.727
7.348
7.455
3,133,626
-0.24(-3.16%)
Mar 09, 2023
7.892
7.907
7.688
7.698
1,775,273
-0.22(-2.82%)
Mar 08, 2023
7.970
8.125
7.912
7.921
928,671
-0.05(-0.61%)
Mar 07, 2023
8.116
8.145
7.863
7.970
1,153,492
-0.17(-2.15%)
Mar 06, 2023
8.106
8.252
8.082
8.145
1,277,032
+0.09(+1.09%)
Mar 03, 2023
7.785
8.067
7.707
8.057
641,483
+0.34(+4.41%)
Mar 02, 2023
7.873
7.873
7.426
7.717
1,557,783
-0.06(-0.75%)
Mar 01, 2023
7.853
7.878
7.630
7.776
677,758
-0.10(-1.23%)
Feb 28, 2023
7.989
8.019
7.814
7.873
1,370,460
-0.12(-1.46%)
Feb 27, 2023
8.116
8.155
7.970
7.989
456,493
-0.03(-0.36%)
Feb 24, 2023
8.125
8.125
7.844
8.019
950,671
-0.24(-2.94%)
Feb 23, 2023
8.349
8.349
8.198
8.262
428,716
+0.02(+0.24%)
Feb 22, 2023
8.349
8.349
8.184
8.242
524,613
-0.05(-0.59%)
Feb 21, 2023
8.359
8.436
8.271
8.291
377,922
-0.21(-2.51%)
Feb 17, 2023
8.602
8.602
8.427
8.504
356,676
-0.12(-1.35%)
Feb 16, 2023
8.573
8.718
8.504
8.621
463,344
-0.10(-1.11%)
Feb 15, 2023
8.718
8.781
8.670
8.718
626,684
-0.09(-0.99%)
Feb 14, 2023
8.767
8.922
8.738
8.806
594,641
+0.02(+0.22%)
Feb 13, 2023
8.573
8.806
8.475
8.786
355,467
+0.23(+2.73%)
Feb 10, 2023
8.524
8.573
8.417
8.553
597,052
-0.05(-0.57%)
Feb 09, 2023
8.699
8.820
8.558
8.602
711,524
+0.02(+0.23%)
Feb 08, 2023
8.553
8.694
8.553
8.582
468,530
-0.03(-0.34%)
Feb 07, 2023
8.359
8.631
8.252
8.611
604,627
+0.24(+2.90%)
Feb 06, 2023
8.524
8.524
8.310
8.368
928,374
-0.23(-2.71%)
Feb 03, 2023
8.718
8.757
8.548
8.602
608,527
-0.31(-3.49%)
Feb 02, 2023
8.573
9.039
8.573
8.913
1,579,531
+0.42(+4.92%)
Feb 01, 2023
8.475
8.519
8.262
8.495
523,169
+0.07(+0.81%)
Jan 31, 2023
8.155
8.436
8.155
8.427
494,484
+0.25(+3.09%)
Jan 30, 2023
8.368
8.373
8.174
8.174
577,197
-0.30(-3.56%)
Jan 27, 2023
8.174
8.534
8.174
8.475
732,736
+0.23(+2.83%)
Jan 26, 2023
8.164
8.291
8.096
8.242
598,787
+0.11(+1.31%)
Jan 25, 2023
8.116
8.169
8.028
8.135
297,267
-0.05(-0.59%)
Jan 24, 2023
8.096
8.257
8.096
8.184
460,920
-0.02(-0.24%)
Jan 23, 2023
8.106
8.227
8.028
8.203
1,142,174
+0.10(+1.20%)
Jan 20, 2023
8.038
8.130
7.902
8.106
807,963
+0.09(+1.09%)
Jan 19, 2023
8.028
8.096
7.975
8.019
760,790
-0.11(-1.32%)
Jan 18, 2023
8.349
8.378
8.116
8.125
585,165
-0.17(-2.11%)
Jan 17, 2023
8.203
8.339
8.169
8.300
954,390
+0.18(+2.28%)
Jan 13, 2023
8.116
8.354
8.067
8.116
1,221,880
-0.09(-1.07%)
Jan 12, 2023
8.291
8.291
7.931
8.203
3,456,527
-0.05(-0.59%)
Jan 11, 2023
7.999
8.262
7.999
8.252
1,110,906
+0.28(+3.54%)
Jan 10, 2023
7.950
8.057
7.931
7.970
383,422
+0.01(+0.12%)
Jan 09, 2023
7.882
8.067
7.882
7.960
465,273
+0.10(+1.24%)
Jan 06, 2023
7.639
7.882
7.513
7.863
458,825
+0.26(+3.45%)
Jan 05, 2023
7.746
7.746
7.601
7.601
1,216,052
-0.20(-2.62%)
Jan 04, 2023
7.533
7.805
7.533
7.805
1,078,243
+0.34(+4.56%)
Jan 03, 2023
7.533
7.620
7.387
7.465
615,838
-0.03(-0.39%)
Dec 30, 2022
7.445
7.542
7.435
7.494
420,215
-0.04(-0.52%)
Dec 29, 2022
7.309
7.542
7.260
7.533
522,812
+0.29(+4.00%)
Dec 28, 2022
7.281
7.441
7.185
7.243
928,789
-0.04(-0.53%)
Dec 27, 2022
7.339
7.349
7.233
7.281
274,916
-0.08(-1.05%)
Dec 23, 2022
7.253
7.359
7.204
7.359
648,943
+0.11(+1.46%)
Dec 22, 2022
7.098
7.281
6.929
7.253
1,483,381
+0.11(+1.48%)
Dec 21, 2022
7.050
7.228
7.040
7.146
986,436
+0.14(+2.07%)
Dec 20, 2022
7.079
7.108
6.958
7.002
419,313
-0.11(-1.49%)
Dec 19, 2022
7.195
7.224
7.064
7.108
914,321
-0.11(-1.47%)
Dec 16, 2022
7.436
7.494
7.118
7.214
1,154,945
-0.29(-3.86%)
Dec 15, 2022
7.532
7.605
7.417
7.503
1,473,530
-0.21(-2.75%)
Dec 14, 2022
7.667
7.783
7.590
7.715
1,712,360
+0.06(+0.76%)
Dec 13, 2022
7.590
7.870
7.542
7.658
1,786,384
+0.33(+4.47%)
Dec 12, 2022
7.465
7.576
7.243
7.330
778,758
-0.16(-2.19%)
Dec 09, 2022
7.609
7.648
7.441
7.494
719,896
-0.18(-2.39%)
Dec 08, 2022
7.793
7.870
7.605
7.677
752,530
-0.18(-2.33%)
Dec 07, 2022
7.870
7.966
7.822
7.860
368,517
-0.05(-0.61%)
Dec 06, 2022
8.053
8.116
7.889
7.908
669,990
-0.14(-1.68%)
Dec 05, 2022
8.188
8.275
7.995
8.043
740,159
-0.27(-3.25%)
Dec 02, 2022
8.236
8.477
8.236
8.313
678,405
-0.07(-0.81%)
Dec 01, 2022
8.284
8.477
8.236
8.381
693,950
+0.12(+1.40%)
Nov 30, 2022
8.101
8.275
7.947
8.265
875,956
+0.12(+1.42%)
Nov 29, 2022
8.072
8.159
7.849
8.149
1,328,361
+0.06(+0.72%)
Nov 28, 2022
8.545
8.545
8.043
8.092
645,515
-0.51(-5.94%)
Nov 25, 2022
8.448
8.632
8.448
8.603
251,325
+0.15(+1.83%)
Nov 23, 2022
8.497
8.574
8.391
8.448
483,306
-0.09(-1.02%)
Nov 22, 2022
8.535
8.555
8.376
8.535
539,858
+0.04(+0.45%)
Nov 21, 2022
8.458
8.526
8.381
8.497
983,870
-0.02(-0.23%)
Nov 18, 2022
8.651
8.670
8.439
8.516
475,690
-0.05(-0.56%)
Nov 17, 2022
8.468
8.574
8.410
8.564
752,373
-0.03(-0.34%)
Nov 16, 2022
8.728
8.738
8.559
8.593
543,350
-0.18(-2.09%)
Nov 15, 2022
8.882
8.960
8.747
8.776
1,306,484
+0.01(+0.11%)
Nov 14, 2022
8.680
8.786
8.458
8.767
1,938,735
+0.07(+0.78%)
Nov 11, 2022
8.535
8.752
8.477
8.699
1,600,232
+0.20(+2.38%)
Nov 10, 2022
8.506
8.776
8.448
8.497
723,651
+0.38(+4.63%)
Nov 09, 2022
7.947
8.294
7.908
8.121
1,999,879
+0.17(+2.18%)
Nov 08, 2022
7.937
8.029
7.831
7.947
1,814,641
+0.05(+0.61%)
Nov 07, 2022
7.908
8.053
7.899
7.899
1,894,361
+0.03(+0.37%)
Nov 04, 2022
7.928
8.039
7.764
7.870
768,839
+0.04(+0.49%)
Nov 03, 2022
8.043
8.082
7.783
7.831
615,890
-0.34(-4.13%)
Nov 02, 2022
8.207
8.395
8.072
8.169
1,945,470
-0.04(-0.47%)
Nov 01, 2022
8.294
8.391
8.043
8.207
1,746,084
+0.08(+0.95%)
Oct 31, 2022
8.265
8.265
7.879
8.130
4,630,412
-0.17(-2.09%)
Oct 28, 2022
8.082
8.415
8.014
8.304
1,750,419
+0.17(+2.14%)
Oct 27, 2022
8.728
8.733
8.092
8.130
1,043,875
-0.55(-6.33%)
Oct 26, 2022
8.680
8.781
8.583
8.680
424,598
+0.00(+0.00%)
Oct 25, 2022
8.516
8.791
8.506
8.680
563,969
+0.23(+2.74%)
Oct 24, 2022
8.487
8.661
8.241
8.448
632,458
+0.05(+0.57%)
Oct 21, 2022
8.140
8.424
8.068
8.400
745,426
+0.23(+2.83%)
Oct 20, 2022
8.111
8.294
8.101
8.169
1,163,823
+0.08(+0.95%)
Oct 19, 2022
8.342
8.342
8.024
8.092
1,255,815
-0.31(-3.67%)
Oct 18, 2022
8.593
8.593
8.309
8.400
1,223,144
+0.03(+0.35%)
Oct 17, 2022
8.227
8.434
8.188
8.371
1,225,667
+0.38(+4.70%)
Oct 14, 2022
8.101
8.256
7.961
7.995
1,614,057
-0.10(-1.19%)
Oct 13, 2022
7.696
8.207
7.552
8.092
1,416,140
+0.17(+2.19%)
Oct 12, 2022
7.802
7.957
7.715
7.918
1,575,139
+0.12(+1.48%)
Oct 11, 2022
7.725
7.923
7.672
7.802
1,914,311
+0.01(+0.12%)
Oct 10, 2022
7.851
7.860
7.720
7.793
306,201
-0.07(-0.86%)
Oct 07, 2022
8.236
8.284
7.842
7.860
1,016,133
-0.50(-6.00%)
Oct 06, 2022
8.516
8.637
8.227
8.362
1,156,462
-0.17(-2.03%)
Oct 05, 2022
8.651
8.651
8.410
8.535
882,461
-0.26(-2.96%)
Oct 04, 2022
8.815
8.960
8.776
8.796
897,993
+0.15(+1.79%)
Oct 03, 2022
8.439
8.723
8.386
8.641
1,194,294
+0.30(+3.58%)
Sep 30, 2022
8.256
8.502
8.256
8.342
751,031
+0.09(+1.05%)
Sep 29, 2022
8.506
8.506
8.140
8.256
725,721
-0.32(-3.73%)
Sep 28, 2022
8.355
8.691
8.336
8.576
747,275
+0.22(+2.64%)
Sep 27, 2022
8.633
8.710
8.336
8.355
968,588
-0.12(-1.47%)
Sep 26, 2022
8.700
8.834
8.470
8.480
942,268
-0.33(-3.70%)
Sep 23, 2022
8.911
8.983
8.782
8.806
1,464,362
-0.24(-2.65%)
Sep 22, 2022
9.275
9.275
8.949
9.045
1,101,481
-0.24(-2.58%)
Sep 21, 2022
9.390
9.496
9.285
9.285
397,040
-0.10(-1.02%)
Sep 20, 2022
9.764
9.764
9.361
9.381
691,545
-0.44(-4.49%)
Sep 19, 2022
9.821
9.922
9.735
9.821
352,540
+0.11(+1.08%)
Sep 16, 2022
9.812
9.841
9.625
9.716
575,091
-0.20(-2.03%)
Sep 15, 2022
9.975
10.17
9.884
9.917
277,744
-0.11(-1.15%)
Sep 14, 2022
10.11
10.12
9.936
10.03
419,427
-0.01(-0.10%)
Sep 13, 2022
10.35
10.36
10.03
10.04
321,055
-0.52(-4.90%)
Sep 12, 2022
10.35
10.58
10.35
10.56
454,317
+0.22(+2.13%)
Sep 09, 2022
10.12
10.38
10.12
10.34
382,443
+0.28(+2.76%)
Sep 08, 2022
10.01
10.09
9.917
10.06
418,873
-0.02(-0.19%)
Sep 07, 2022
9.975
10.11
9.807
10.08
393,213
+0.07(+0.67%)
Sep 06, 2022
9.821
10.07
9.893
10.01
387,938
+0.15(+1.55%)
Sep 02, 2022
9.917
10.07
9.850
9.860
195,444
+0.00(+0.00%)
Sep 01, 2022
9.888
9.970
9.591
9.860
393,379
-0.14(-1.44%)
Aug 31, 2022
10.13
10.20
9.994
10.00
308,614
-0.11(-1.04%)
Aug 30, 2022
10.28
10.36
10.10
10.11
307,323
-0.12(-1.22%)
Aug 29, 2022
10.11
10.33
10.07
10.23
303,695
-0.01(-0.09%)
Aug 26, 2022
10.84
10.84
10.23
10.24
836,815
-0.58(-5.40%)
Aug 25, 2022
10.58
10.87
10.58
10.83
224,754
+0.29(+2.73%)
Aug 24, 2022
10.56
10.71
10.49
10.54
327,874
+0.03(+0.27%)
Aug 23, 2022
10.56
10.66
10.49
10.51
232,744
-0.07(-0.63%)
Aug 22, 2022
10.75
10.80
10.57
10.58
439,626
-0.28(-2.56%)
Aug 19, 2022
11.12
11.16
10.84
10.86
314,281
-0.40(-3.58%)
Aug 18, 2022
11.33
11.33
11.14
11.26
589,279
-0.02(-0.17%)
Aug 17, 2022
11.43
11.50
11.19
11.28
520,583
-0.32(-2.73%)
Aug 16, 2022
11.57
11.68
11.51
11.59
445,045
+0.05(+0.41%)
Aug 15, 2022
11.22
11.56
11.17
11.55
473,256
+0.19(+1.69%)
Aug 12, 2022
11.28
11.43
11.16
11.35
472,104
+0.10(+0.85%)
Aug 11, 2022
11.20
11.65
11.15
11.26
704,227
+0.21(+1.91%)
Aug 10, 2022
11.01
11.22
10.96
11.05
682,741
+0.21(+1.95%)
Aug 09, 2022
10.91
10.91
10.69
10.84
1,049,013
-0.11(-0.96%)
Aug 08, 2022
10.80
11.03
10.77
10.94
552,934
+0.22(+2.06%)
Aug 05, 2022
10.68
10.75
10.61
10.72
1,283,609
-0.08(-0.71%)
Aug 04, 2022
10.88
10.88
10.67
10.80
950,126
+0.00(+0.00%)
Aug 03, 2022
10.57
10.89
10.46
10.80
2,482,343
+0.30(+2.83%)
Aug 02, 2022
10.63
10.66
10.46
10.50
824,738
+0.09(+0.83%)
Aug 01, 2022
10.34
10.44
10.20
10.42
332,381
-0.01(-0.09%)
Jul 29, 2022
10.36
10.49
10.32
10.43
836,644
+0.07(+0.65%)
Jul 28, 2022
10.05
10.46
10.05
10.36
1,198,022
+0.30(+2.95%)
Jul 27, 2022
10.08
10.16
9.975
10.06
529,618
+0.04(+0.38%)
Jul 26, 2022
10.17
10.17
9.951
10.02
617,178
-0.17(-1.69%)
Jul 25, 2022
10.23
10.23
10.07
10.20
640,848
-0.02(-0.19%)
Jul 22, 2022
10.40
10.51
10.13
10.21
502,536
-0.13(-1.30%)
Jul 21, 2022
10.10
10.36
10.04
10.35
1,063,088
+0.18(+1.79%)
Jul 20, 2022
10.13
10.28
10.07
10.17
524,713
+0.05(+0.47%)
Jul 19, 2022
9.927
10.13
9.898
10.12
686,038
+0.29(+2.92%)
Jul 18, 2022
9.850
9.946
9.735
9.831
811,826
+0.05(+0.49%)
Jul 15, 2022
9.888
9.965
9.678
9.783
857,630
+0.00(+0.00%)
Jul 14, 2022
9.745
9.869
9.606
9.783
1,882,287
-0.23(-2.30%)
Jul 13, 2022
9.793
10.01
9.582
10.01
2,216,709
+0.11(+1.06%)
Jul 12, 2022
9.850
9.994
9.833
9.908
619,054
-0.02(-0.19%)
Jul 11, 2022
9.956
10.00
9.764
9.927
580,183
-0.15(-1.52%)
Jul 08, 2022
10.10
10.10
9.860
10.08
1,137,759
-0.08(-0.76%)
Jul 07, 2022
10.00
10.38
10.00
10.16
1,659,429
+0.17(+1.73%)
Jul 06, 2022
9.812
10.02
9.812
9.984
1,991,514
+0.23(+2.36%)
Jul 05, 2022
9.524
9.754
9.390
9.754
1,489,377
-0.02(-0.20%)
Jul 01, 2022
9.668
9.855
9.572
9.773
328,502
+0.06(+0.59%)
Jun 30, 2022
9.390
9.754
9.208
9.716
1,889,111
+0.16(+1.71%)
Jun 29, 2022
9.773
9.773
9.390
9.553
871,043
-0.16(-1.60%)
Jun 28, 2022
9.699
10.06
9.642
9.708
2,233,257
+0.09(+0.89%)
Jun 27, 2022
9.727
9.923
9.608
9.623
682,975
-0.10(-0.98%)
Jun 24, 2022
9.508
9.756
9.489
9.718
730,286
+0.30(+3.13%)
Jun 23, 2022
9.127
9.451
9.108
9.423
525,964
+0.29(+3.13%)
Jun 22, 2022
9.270
9.270
9.013
9.137
2,416,182
-0.30(-3.13%)
Jun 21, 2022
9.213
9.470
9.156
9.432
944,173
+0.44(+4.87%)
Jun 17, 2022
9.032
9.222
8.889
8.994
1,193,471
-0.10(-1.05%)
Jun 16, 2022
9.375
9.384
9.032
9.089
1,131,535
-0.50(-5.26%)
Jun 15, 2022
9.480
9.727
9.432
9.594
965,851
+0.15(+1.61%)
Jun 14, 2022
9.737
9.746
9.289
9.442
1,975,442
-0.30(-3.13%)
Jun 13, 2022
9.985
10.01
9.623
9.746
2,012,177
-0.44(-4.30%)
Jun 10, 2022
10.48
10.48
10.18
10.18
1,245,319
-0.42(-3.95%)
Jun 09, 2022
10.93
10.93
10.57
10.60
966,166
-0.37(-3.39%)
Jun 08, 2022
11.17
11.19
10.94
10.98
747,278
-0.25(-2.21%)
Jun 07, 2022
11.24
11.33
11.04
11.22
1,326,170
-0.08(-0.67%)
Jun 06, 2022
11.75
11.75
11.27
11.30
840,664
-0.34(-2.95%)
Jun 03, 2022
11.91
11.91
11.61
11.64
521,739
-0.36(-3.02%)
Jun 02, 2022
11.60
12.09
11.58
12.00
2,096,915
+0.35(+3.03%)
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.