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:
SHCO
)
5.180
-0.070 (-1.33%)
Official Closing Price
Updated: 7:00 PM EDT, May 22, 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 22, 2024
5.250
5.310
5.120
5.180
175,069
-0.07(-1.33%)
May 21, 2024
5.250
5.400
5.210
5.250
194,212
-0.03(-0.57%)
May 20, 2024
5.190
5.400
5.190
5.280
88,855
+0.07(+1.34%)
May 17, 2024
5.340
5.420
5.190
5.210
107,782
-0.12(-2.25%)
May 16, 2024
5.520
5.585
5.320
5.330
123,309
-0.21(-3.79%)
May 15, 2024
5.950
5.950
5.520
5.540
165,004
-0.33(-5.62%)
May 14, 2024
5.670
5.990
5.670
5.870
185,880
+0.20(+3.53%)
May 13, 2024
5.310
5.720
5.160
5.670
1,011,288
+0.40(+7.59%)
May 10, 2024
5.250
5.390
5.000
5.270
209,506
+0.14(+2.73%)
May 09, 2024
5.010
5.260
5.010
5.130
190,250
+0.08(+1.58%)
May 08, 2024
5.090
5.140
5.000
5.050
352,881
-0.10(-1.94%)
May 07, 2024
5.200
5.339
5.080
5.150
91,944
-0.03(-0.58%)
May 06, 2024
5.160
5.310
5.110
5.180
84,656
+0.01(+0.19%)
May 03, 2024
5.370
5.397
5.080
5.170
163,167
-0.12(-2.27%)
May 02, 2024
5.260
5.350
5.050
5.290
77,056
+0.13(+2.52%)
May 01, 2024
5.160
5.250
4.940
5.160
242,604
-0.05(-0.96%)
Apr 30, 2024
5.550
5.620
5.170
5.210
292,434
-0.39(-6.96%)
Apr 29, 2024
5.680
5.831
5.600
5.600
91,678
-0.06(-1.06%)
Apr 26, 2024
5.760
5.820
5.560
5.660
149,804
-0.08(-1.39%)
Apr 25, 2024
5.430
5.770
5.390
5.740
139,723
+0.23(+4.17%)
Apr 24, 2024
5.370
5.540
5.280
5.510
126,977
+0.18(+3.38%)
Apr 23, 2024
5.300
5.390
5.140
5.330
110,936
+0.04(+0.76%)
Apr 22, 2024
5.330
5.380
5.170
5.290
101,006
-0.01(-0.19%)
Apr 19, 2024
5.340
5.400
5.200
5.300
142,322
-0.06(-1.12%)
Apr 18, 2024
5.500
5.530
5.270
5.360
180,922
-0.13(-2.37%)
Apr 17, 2024
5.530
5.630
5.440
5.490
122,214
+0.02(+0.37%)
Apr 16, 2024
5.500
5.508
5.260
5.470
192,048
-0.01(-0.18%)
Apr 15, 2024
5.500
5.600
5.400
5.480
222,047
+0.03(+0.55%)
Apr 12, 2024
5.690
5.725
5.360
5.450
170,262
-0.23(-4.05%)
Apr 11, 2024
5.630
5.780
5.480
5.680
131,422
+0.04(+0.71%)
Apr 10, 2024
5.700
5.710
5.520
5.640
189,271
-0.18(-3.09%)
Apr 09, 2024
5.760
5.840
5.610
5.820
234,388
+0.06(+1.04%)
Apr 08, 2024
5.780
5.860
5.630
5.760
119,184
+0.01(+0.17%)
Apr 05, 2024
5.510
5.760
5.480
5.750
146,769
+0.25(+4.55%)
Apr 04, 2024
5.730
5.880
5.460
5.500
170,034
-0.17(-3.00%)
Apr 03, 2024
5.560
5.725
5.550
5.670
121,166
+0.08(+1.43%)
Apr 02, 2024
5.700
5.750
5.480
5.590
230,027
-0.22(-3.79%)
Apr 01, 2024
5.750
5.925
5.690
5.810
115,782
+0.14(+2.47%)
Mar 28, 2024
6.020
5.640
5.550
5.670
254,939
-0.30(-5.03%)
Mar 27, 2024
5.990
5.995
5.760
5.970
377,205
+0.00(+0.00%)
Mar 26, 2024
6.070
6.088
5.870
5.970
157,461
-0.07(-1.16%)
Mar 25, 2024
6.050
6.210
6.005
6.040
106,204
-0.01(-0.17%)
Mar 22, 2024
5.990
6.190
5.990
6.050
200,031
+0.06(+1.00%)
Mar 21, 2024
6.110
6.174
5.970
5.990
188,218
-0.05(-0.83%)
Mar 20, 2024
6.000
6.130
5.950
6.040
219,727
-0.09(-1.47%)
Mar 19, 2024
5.950
6.260
5.820
6.130
476,739
+0.12(+2.00%)
Mar 18, 2024
5.090
6.340
5.090
6.010
1,345,576
+1.04(+20.93%)
Mar 15, 2024
5.310
5.380
4.900
4.970
515,775
-0.78(-13.57%)
Mar 14, 2024
5.950
5.960
5.630
5.750
170,674
-0.20(-3.36%)
Mar 13, 2024
5.940
6.020
5.870
5.950
82,825
+0.01(+0.17%)
Mar 12, 2024
5.980
6.060
5.825
5.940
131,901
-0.02(-0.34%)
Mar 11, 2024
6.030
6.140
5.860
5.960
64,719
-0.07(-1.16%)
Mar 08, 2024
5.950
6.120
5.930
6.030
80,737
+0.11(+1.86%)
Mar 07, 2024
5.890
5.980
5.820
5.920
64,592
+0.03(+0.51%)
Mar 06, 2024
5.950
6.020
5.830
5.890
68,856
+0.01(+0.17%)
Mar 05, 2024
6.000
6.060
5.720
5.880
246,601
-0.17(-2.81%)
Mar 04, 2024
6.010
6.350
5.843
6.050
263,986
+0.08(+1.34%)
Mar 01, 2024
5.800
6.010
5.780
5.970
135,604
+0.15(+2.58%)
Feb 29, 2024
5.700
5.990
5.620
5.820
337,478
+0.16(+2.83%)
Feb 28, 2024
5.480
5.780
5.450
5.660
354,081
+0.14(+2.54%)
Feb 27, 2024
5.770
5.800
5.460
5.520
267,057
-0.19(-3.33%)
Feb 26, 2024
5.500
5.740
5.440
5.710
213,861
+0.18(+3.25%)
Feb 23, 2024
5.670
5.670
5.520
5.530
137,776
-0.15(-2.64%)
Feb 22, 2024
5.600
5.784
5.600
5.680
93,593
+0.11(+1.97%)
Feb 21, 2024
5.550
5.630
5.467
5.570
97,332
+0.02(+0.36%)
Feb 20, 2024
5.710
5.790
5.400
5.550
182,373
-0.18(-3.14%)
Feb 16, 2024
5.690
5.885
5.600
5.730
128,618
-0.01(-0.17%)
Feb 15, 2024
5.870
5.910
5.630
5.740
243,050
-0.07(-1.20%)
Feb 14, 2024
5.790
5.890
5.660
5.810
168,622
+0.10(+1.75%)
Feb 13, 2024
5.970
5.990
5.680
5.710
249,800
-0.53(-8.49%)
Feb 12, 2024
5.600
6.310
5.600
6.240
833,384
+0.61(+10.83%)
Feb 09, 2024
5.730
6.015
5.500
5.630
1,636,757
+0.63(+12.60%)
Feb 08, 2024
5.250
5.295
4.660
5.000
929,107
+0.00(+0.00%)
Feb 07, 2024
5.950
6.150
4.350
5.000
2,201,395
-1.18(-19.09%)
Feb 06, 2024
6.550
6.610
6.160
6.180
336,707
-0.36(-5.50%)
Feb 05, 2024
6.400
6.580
6.350
6.540
139,451
+0.34(+5.48%)
Feb 02, 2024
6.150
6.300
6.040
6.200
111,025
-0.05(-0.80%)
Feb 01, 2024
6.220
6.300
6.120
6.250
68,864
+0.10(+1.63%)
Jan 31, 2024
6.330
6.440
6.130
6.150
98,021
-0.19(-3.00%)
Jan 30, 2024
6.290
6.430
6.120
6.340
128,688
+0.00(+0.00%)
Jan 29, 2024
6.190
6.360
6.140
6.340
55,829
+0.14(+2.26%)
Jan 26, 2024
6.370
6.370
6.180
6.200
46,738
-0.14(-2.21%)
Jan 25, 2024
6.370
6.370
6.182
6.340
67,505
+0.09(+1.44%)
Jan 24, 2024
6.540
6.540
6.195
6.250
94,455
-0.22(-3.40%)
Jan 23, 2024
6.450
6.608
6.440
6.470
56,619
+0.09(+1.41%)
Jan 22, 2024
6.470
6.503
6.330
6.380
94,694
+0.01(+0.16%)
Jan 19, 2024
6.420
6.420
6.100
6.370
125,894
-0.05(-0.78%)
Jan 18, 2024
6.450
6.450
6.180
6.420
141,368
+0.08(+1.26%)
Jan 17, 2024
6.480
6.540
6.310
6.340
64,095
-0.26(-3.94%)
Jan 16, 2024
6.580
6.620
6.490
6.600
85,655
-0.08(-1.20%)
Jan 12, 2024
6.770
6.770
6.540
6.680
100,187
-0.07(-1.04%)
Jan 11, 2024
6.600
6.820
6.510
6.750
169,769
+0.12(+1.81%)
Jan 10, 2024
6.560
6.645
6.450
6.630
69,563
+0.03(+0.45%)
Jan 09, 2024
6.640
6.645
6.520
6.600
79,917
-0.14(-2.08%)
Jan 08, 2024
6.540
6.750
6.480
6.740
71,948
+0.21(+3.22%)
Jan 05, 2024
6.420
6.670
6.310
6.530
114,398
+0.09(+1.40%)
Jan 04, 2024
6.560
6.650
6.420
6.440
106,289
-0.18(-2.72%)
Jan 03, 2024
6.600
6.680
6.400
6.620
136,764
-0.10(-1.49%)
Jan 02, 2024
7.040
7.100
6.615
6.720
158,732
-0.40(-5.62%)
Dec 29, 2023
7.340
7.410
7.090
7.120
117,740
-0.27(-3.65%)
Dec 28, 2023
7.470
7.550
7.300
7.390
100,009
-0.10(-1.34%)
Dec 27, 2023
7.500
7.515
7.340
7.490
93,748
+0.05(+0.67%)
Dec 26, 2023
7.350
7.440
7.250
7.440
75,909
+0.13(+1.78%)
Dec 22, 2023
7.320
7.360
7.230
7.310
79,420
+0.07(+0.97%)
Dec 21, 2023
7.330
7.330
7.170
7.240
72,800
-0.08(-1.09%)
Dec 20, 2023
7.590
7.590
7.280
7.320
191,556
-0.35(-4.56%)
Dec 19, 2023
7.480
7.670
7.340
7.670
134,014
+0.23(+3.09%)
Dec 18, 2023
7.250
7.440
7.185
7.440
114,921
+0.19(+2.62%)
Dec 15, 2023
7.520
7.530
7.160
7.250
168,747
-0.25(-3.33%)
Dec 14, 2023
6.960
7.500
6.960
7.500
319,305
+0.60(+8.70%)
Dec 13, 2023
6.600
6.900
6.390
6.900
111,950
+0.27(+4.07%)
Dec 12, 2023
6.790
6.790
6.385
6.630
135,496
+0.21(+3.27%)
Dec 11, 2023
6.320
6.450
6.260
6.420
97,632
+0.09(+1.42%)
Dec 08, 2023
6.290
6.440
6.290
6.330
94,774
+0.04(+0.64%)
Dec 07, 2023
6.400
6.400
6.220
6.290
80,144
-0.05(-0.79%)
Dec 06, 2023
6.560
6.610
6.310
6.340
78,971
-0.11(-1.71%)
Dec 05, 2023
6.550
6.550
6.360
6.450
99,434
-0.15(-2.27%)
Dec 04, 2023
6.670
6.830
6.540
6.600
123,523
-0.09(-1.35%)
Dec 01, 2023
6.300
6.700
6.300
6.690
149,734
+0.40(+6.36%)
Nov 30, 2023
6.450
6.450
6.280
6.290
136,040
-0.15(-2.33%)
Nov 29, 2023
6.490
6.700
6.420
6.440
97,343
-0.02(-0.31%)
Nov 28, 2023
6.380
6.490
6.270
6.460
124,397
+0.05(+0.78%)
Nov 27, 2023
6.550
6.580
6.400
6.410
85,313
-0.16(-2.44%)
Nov 24, 2023
6.420
6.650
6.380
6.570
61,611
+0.08(+1.23%)
Nov 22, 2023
6.540
6.638
6.360
6.490
132,182
+0.00(+0.00%)
Nov 21, 2023
6.970
6.970
6.420
6.490
246,603
-0.47(-6.75%)
Nov 20, 2023
6.740
7.120
6.740
6.960
190,236
+0.19(+2.81%)
Nov 17, 2023
6.900
6.953
6.720
6.770
107,856
-0.11(-1.60%)
Nov 16, 2023
7.280
7.280
6.840
6.880
141,484
-0.43(-5.88%)
Nov 15, 2023
6.950
7.520
6.950
7.310
373,291
+0.34(+4.88%)
Nov 14, 2023
6.200
6.990
6.200
6.970
368,624
+0.88(+14.45%)
Nov 13, 2023
6.610
6.630
5.860
6.090
839,673
-0.34(-5.29%)
Nov 10, 2023
7.380
7.440
6.420
6.430
1,204,833
-1.72(-21.10%)
Nov 09, 2023
8.310
8.480
8.120
8.150
201,748
-0.04(-0.49%)
Nov 08, 2023
8.190
8.485
8.150
8.190
307,013
+0.00(+0.00%)
Nov 07, 2023
7.700
8.211
7.700
8.190
484,545
+0.48(+6.23%)
Nov 06, 2023
8.000
8.000
7.580
7.710
252,616
-0.28(-3.50%)
Nov 03, 2023
7.500
8.000
7.430
7.990
220,561
+0.49(+6.53%)
Nov 02, 2023
6.980
7.590
6.980
7.500
240,321
+0.58(+8.38%)
Nov 01, 2023
7.180
7.249
6.855
6.920
217,001
-0.28(-3.89%)
Oct 31, 2023
7.290
7.290
7.100
7.200
142,915
-0.04(-0.55%)
Oct 30, 2023
7.010
7.240
6.960
7.240
167,729
+0.28(+4.02%)
Oct 27, 2023
7.210
7.375
6.940
6.960
195,647
-0.23(-3.20%)
Oct 26, 2023
7.170
7.410
7.000
7.190
161,685
+0.01(+0.14%)
Oct 25, 2023
7.500
7.620
7.130
7.180
180,896
-0.32(-4.27%)
Oct 24, 2023
7.530
8.030
7.490
7.500
375,575
+0.02(+0.27%)
Oct 23, 2023
7.230
7.710
7.230
7.480
313,821
+0.26(+3.60%)
Oct 20, 2023
7.140
7.350
7.140
7.220
146,753
+0.01(+0.14%)
Oct 19, 2023
7.340
7.430
7.125
7.210
166,063
-0.12(-1.64%)
Oct 18, 2023
7.330
7.450
7.150
7.330
192,287
-0.10(-1.35%)
Oct 17, 2023
7.490
7.650
7.380
7.430
194,796
-0.08(-1.07%)
Oct 16, 2023
7.350
7.560
7.250
7.510
196,504
+0.28(+3.87%)
Oct 13, 2023
7.090
7.310
6.920
7.230
212,542
+0.14(+1.97%)
Oct 12, 2023
7.290
7.440
7.050
7.090
257,405
-0.17(-2.34%)
Oct 11, 2023
6.840
7.270
6.800
7.260
282,292
+0.45(+6.61%)
Oct 10, 2023
6.620
6.890
6.535
6.810
436,670
+0.22(+3.34%)
Oct 09, 2023
6.900
6.970
6.510
6.590
490,676
-0.38(-5.45%)
Oct 06, 2023
6.510
7.020
6.470
6.970
340,611
+0.37(+5.61%)
Oct 05, 2023
6.920
6.970
6.600
6.600
283,748
-0.34(-4.90%)
Oct 04, 2023
6.710
6.960
6.500
6.940
290,627
+0.36(+5.47%)
Oct 03, 2023
6.800
6.930
6.560
6.580
241,166
-0.26(-3.80%)
Oct 02, 2023
6.920
6.950
6.610
6.840
405,521
-0.09(-1.30%)
Sep 29, 2023
6.760
7.020
6.730
6.930
255,086
+0.20(+2.97%)
Sep 28, 2023
6.590
7.050
6.560
6.730
723,515
+0.10(+1.51%)
Sep 27, 2023
6.740
6.930
6.630
6.630
554,684
-0.08(-1.19%)
Sep 26, 2023
6.870
6.930
6.610
6.710
296,532
-0.22(-3.17%)
Sep 25, 2023
6.510
6.990
6.840
6.930
344,326
+0.42(+6.45%)
Sep 22, 2023
7.250
7.250
6.490
6.510
270,664
-0.75(-10.33%)
Sep 21, 2023
7.130
7.330
7.060
7.260
243,600
+0.12(+1.68%)
Sep 20, 2023
7.450
7.450
7.070
7.140
216,837
-0.11(-1.52%)
Sep 19, 2023
7.410
7.490
7.150
7.250
129,024
-0.20(-2.68%)
Sep 18, 2023
7.100
7.570
7.075
7.450
125,736
+0.35(+4.93%)
Sep 15, 2023
7.180
7.440
7.090
7.100
309,978
-0.09(-1.25%)
Sep 14, 2023
7.280
7.290
6.960
7.190
176,860
-0.08(-1.10%)
Sep 13, 2023
7.140
7.390
7.040
7.270
210,529
+0.02(+0.28%)
Sep 12, 2023
7.550
7.650
7.230
7.250
390,648
-0.18(-2.42%)
Sep 11, 2023
7.800
7.830
7.140
7.430
721,185
-0.38(-4.87%)
Sep 08, 2023
7.560
8.110
7.560
7.810
446,098
+0.25(+3.31%)
Sep 07, 2023
7.520
7.650
7.267
7.560
320,654
+0.04(+0.53%)
Sep 06, 2023
7.400
7.960
7.350
7.520
450,602
+0.23(+3.16%)
Sep 05, 2023
7.100
7.410
6.740
7.290
365,568
+0.21(+2.97%)
Sep 01, 2023
6.790
7.130
6.620
7.080
637,545
+0.28(+4.12%)
Aug 31, 2023
6.800
6.800
6.500
6.800
281,886
+0.00(+0.00%)
Aug 30, 2023
6.860
6.860
6.600
6.800
409,001
-0.09(-1.31%)
Aug 29, 2023
6.920
7.010
6.850
6.890
120,937
-0.07(-1.01%)
Aug 28, 2023
6.570
7.150
6.570
6.960
104,771
+0.39(+5.94%)
Aug 25, 2023
6.630
6.630
6.370
6.570
259,623
-0.04(-0.61%)
Aug 24, 2023
6.870
6.985
6.500
6.610
293,275
-0.24(-3.50%)
Aug 23, 2023
6.990
7.070
6.660
6.850
203,735
-0.13(-1.86%)
Aug 22, 2023
6.930
7.090
6.800
6.980
203,110
+0.10(+1.45%)
Aug 21, 2023
6.750
7.000
6.670
6.880
83,794
+0.15(+2.23%)
Aug 18, 2023
6.820
6.890
6.600
6.730
75,425
-0.25(-3.58%)
Aug 17, 2023
6.900
7.020
6.761
6.980
123,597
+0.09(+1.31%)
Aug 16, 2023
6.990
7.080
6.800
6.890
177,345
-0.08(-1.15%)
Aug 15, 2023
6.800
7.050
6.691
6.970
370,829
+0.12(+1.75%)
Aug 14, 2023
7.110
7.842
6.591
6.850
421,364
-0.18(-2.56%)
Aug 11, 2023
6.510
7.224
6.360
7.030
837,031
+0.91(+14.87%)
Aug 10, 2023
6.240
6.500
5.970
6.120
181,317
-0.04(-0.65%)
Aug 09, 2023
6.120
6.210
5.940
6.160
66,707
+0.03(+0.49%)
Aug 08, 2023
6.150
6.210
5.991
6.130
75,959
-0.09(-1.45%)
Aug 07, 2023
6.160
6.370
6.030
6.220
61,111
+0.16(+2.64%)
Aug 04, 2023
6.100
6.100
5.880
6.060
79,630
+0.09(+1.51%)
Aug 03, 2023
6.280
6.330
5.950
5.970
97,030
-0.30(-4.78%)
Aug 02, 2023
6.070
6.280
6.030
6.270
70,309
+0.05(+0.80%)
Aug 01, 2023
5.830
6.230
5.760
6.220
209,248
+0.25(+4.19%)
Jul 31, 2023
5.850
6.000
5.600
5.970
130,358
+0.15(+2.58%)
Jul 28, 2023
5.710
5.930
5.650
5.820
105,593
+0.17(+3.01%)
Jul 27, 2023
5.720
5.830
5.570
5.650
82,583
-0.03(-0.53%)
Jul 26, 2023
5.520
5.730
5.360
5.680
98,727
+0.18(+3.27%)
Jul 25, 2023
5.500
5.650
5.380
5.500
95,525
+0.05(+0.92%)
Jul 24, 2023
5.410
5.570
5.370
5.450
86,853
+0.05(+0.93%)
Jul 21, 2023
5.400
5.519
5.250
5.400
93,685
+0.05(+0.93%)
Jul 20, 2023
5.460
5.495
5.180
5.350
90,717
-0.12(-2.19%)
Jul 19, 2023
5.570
5.628
5.200
5.470
111,758
-0.13(-2.32%)
Jul 18, 2023
5.600
5.770
5.450
5.600
184,532
+0.00(+0.00%)
Jul 17, 2023
5.430
5.675
5.430
5.600
104,732
+0.20(+3.70%)
Jul 14, 2023
5.690
5.690
5.330
5.400
174,951
-0.32(-5.59%)
Jul 13, 2023
5.450
5.780
5.450
5.720
72,105
+0.31(+5.73%)
Jul 12, 2023
5.380
5.680
5.360
5.410
94,162
+0.03(+0.56%)
Jul 11, 2023
5.240
5.430
5.210
5.380
70,839
+0.14(+2.67%)
Jul 10, 2023
5.250
5.380
5.190
5.240
44,316
+0.01(+0.19%)
Jul 07, 2023
5.060
5.370
5.060
5.230
115,954
+0.18(+3.56%)
Jul 06, 2023
5.110
5.350
5.010
5.050
160,796
-0.07(-1.37%)
Jul 05, 2023
5.320
5.480
5.100
5.120
158,906
-0.25(-4.66%)
Jul 03, 2023
5.450
5.510
5.340
5.370
75,280
-0.05(-0.92%)
Jun 30, 2023
5.510
5.800
5.320
5.420
116,911
-0.02(-0.37%)
Jun 29, 2023
5.900
5.980
5.020
5.440
373,685
-0.43(-7.33%)
Jun 28, 2023
6.160
6.210
5.820
5.870
92,272
-0.33(-5.32%)
Jun 27, 2023
6.010
6.430
6.010
6.200
92,561
+0.17(+2.82%)
Jun 26, 2023
6.060
6.440
6.000
6.030
160,440
-0.02(-0.33%)
Jun 23, 2023
5.970
6.220
5.900
6.050
69,474
+0.06(+1.00%)
Jun 22, 2023
5.800
6.110
5.720
5.990
104,513
+0.11(+1.87%)
Jun 21, 2023
5.500
6.010
5.500
5.880
130,077
+0.34(+6.14%)
Jun 20, 2023
5.490
5.550
5.275
5.540
120,720
+0.04(+0.73%)
Jun 16, 2023
5.310
5.505
4.870
5.500
488,863
+0.22(+4.17%)
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.