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:
NVRI
)
8.490
-0.030 (-0.35%)
Official Closing Price
Updated: 7:00 PM EDT, May 23, 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 23, 2024
8.540
8.590
8.320
8.490
407,926
-0.03(-0.35%)
May 22, 2024
8.310
8.530
8.310
8.520
314,183
+0.17(+2.04%)
May 21, 2024
8.150
8.370
8.080
8.350
252,761
+0.20(+2.45%)
May 20, 2024
8.250
8.340
8.130
8.150
403,452
-0.09(-1.09%)
May 17, 2024
8.340
8.385
8.210
8.240
347,798
-0.07(-0.84%)
May 16, 2024
8.230
8.320
8.160
8.310
255,230
+0.00(+0.00%)
May 15, 2024
8.450
8.450
8.250
8.310
322,591
+0.02(+0.24%)
May 14, 2024
8.310
8.400
8.210
8.290
323,650
+0.15(+1.84%)
May 13, 2024
8.150
8.310
8.085
8.140
332,142
+0.10(+1.24%)
May 10, 2024
8.360
8.360
7.850
8.040
1,018,659
-0.26(-3.13%)
May 09, 2024
7.850
8.300
7.791
8.300
762,281
+0.50(+6.41%)
May 08, 2024
7.950
7.950
7.730
7.800
474,720
-0.15(-1.89%)
May 07, 2024
7.740
8.220
7.720
7.950
664,522
+0.27(+3.52%)
May 06, 2024
7.520
7.944
7.490
7.680
647,492
+0.33(+4.49%)
May 03, 2024
7.240
7.470
7.200
7.350
532,524
+0.29(+4.11%)
May 02, 2024
8.280
8.280
6.740
7.060
865,977
-1.07(-13.16%)
May 01, 2024
7.810
8.410
7.810
8.130
344,254
+0.35(+4.50%)
Apr 30, 2024
8.170
8.195
7.770
7.780
369,499
-0.48(-5.81%)
Apr 29, 2024
8.140
8.330
8.140
8.260
248,415
+0.17(+2.10%)
Apr 26, 2024
8.070
8.180
8.000
8.090
227,115
+0.04(+0.50%)
Apr 25, 2024
7.880
8.050
7.770
8.050
321,426
+0.05(+0.63%)
Apr 24, 2024
8.200
8.300
7.930
8.000
346,513
-0.29(-3.50%)
Apr 23, 2024
7.950
8.310
7.950
8.290
393,768
+0.29(+3.62%)
Apr 22, 2024
8.170
8.200
7.980
8.000
355,524
-0.20(-2.44%)
Apr 19, 2024
8.000
8.230
8.000
8.200
394,718
+0.21(+2.63%)
Apr 18, 2024
8.020
8.140
7.890
7.990
398,052
+0.01(+0.13%)
Apr 17, 2024
8.160
8.190
7.980
7.980
286,494
-0.10(-1.24%)
Apr 16, 2024
8.010
8.150
7.920
8.080
263,394
-0.01(-0.12%)
Apr 15, 2024
8.260
8.310
8.070
8.090
307,327
-0.15(-1.82%)
Apr 12, 2024
8.400
8.490
8.140
8.240
247,161
-0.22(-2.60%)
Apr 11, 2024
8.370
8.490
8.260
8.460
268,111
+0.15(+1.81%)
Apr 10, 2024
8.600
8.739
8.160
8.310
361,687
-0.62(-6.94%)
Apr 09, 2024
8.900
9.010
8.810
8.930
224,381
+0.07(+0.79%)
Apr 08, 2024
8.650
8.880
8.630
8.860
217,255
+0.29(+3.38%)
Apr 05, 2024
8.620
8.710
8.560
8.570
162,969
-0.10(-1.15%)
Apr 04, 2024
9.000
9.105
8.630
8.670
259,505
-0.18(-2.03%)
Apr 03, 2024
8.610
8.865
8.610
8.850
262,854
+0.12(+1.37%)
Apr 02, 2024
8.690
8.750
8.560
8.730
512,178
-0.12(-1.36%)
Apr 01, 2024
9.150
9.150
8.840
8.850
393,927
-0.30(-3.28%)
Mar 28, 2024
8.880
9.160
8.848
9.150
452,768
+0.30(+3.39%)
Mar 27, 2024
8.660
8.880
8.650
8.850
320,732
+0.29(+3.39%)
Mar 26, 2024
8.520
8.740
8.500
8.560
305,761
+0.16(+1.90%)
Mar 25, 2024
8.280
8.570
8.280
8.400
405,896
+0.18(+2.19%)
Mar 22, 2024
8.580
8.580
8.210
8.220
268,720
-0.35(-4.08%)
Mar 21, 2024
8.550
8.660
8.510
8.570
393,230
+0.12(+1.42%)
Mar 20, 2024
8.260
8.560
8.070
8.450
400,038
+0.15(+1.81%)
Mar 19, 2024
8.080
8.340
8.080
8.300
254,651
+0.21(+2.60%)
Mar 18, 2024
8.040
8.270
7.960
8.090
373,351
+0.07(+0.87%)
Mar 15, 2024
7.680
8.040
7.630
8.020
1,698,050
+0.32(+4.16%)
Mar 14, 2024
8.050
8.140
7.640
7.700
443,969
-0.49(-5.98%)
Mar 13, 2024
8.150
8.260
8.120
8.190
415,935
-0.02(-0.24%)
Mar 12, 2024
8.150
8.250
8.012
8.210
361,782
+0.01(+0.12%)
Mar 11, 2024
8.270
8.380
8.041
8.200
411,579
-0.17(-2.03%)
Mar 08, 2024
8.420
8.540
8.240
8.370
319,807
+0.04(+0.48%)
Mar 07, 2024
8.230
8.330
8.170
8.330
355,312
+0.22(+2.71%)
Mar 06, 2024
8.050
8.200
7.950
8.110
331,854
+0.16(+2.01%)
Mar 05, 2024
8.190
8.240
7.935
7.950
458,678
-0.32(-3.87%)
Mar 04, 2024
8.320
8.390
8.160
8.270
499,353
+0.01(+0.12%)
Mar 01, 2024
7.810
8.260
7.685
8.260
435,366
+0.40(+5.09%)
Feb 29, 2024
7.270
8.180
7.080
7.860
658,401
-0.12(-1.50%)
Feb 28, 2024
7.670
8.085
7.648
7.980
498,421
+0.18(+2.31%)
Feb 27, 2024
7.940
8.036
7.800
7.800
453,799
-0.07(-0.89%)
Feb 26, 2024
7.790
7.990
7.790
7.870
330,372
+0.05(+0.64%)
Feb 23, 2024
7.790
7.870
7.690
7.820
422,919
+0.02(+0.26%)
Feb 22, 2024
7.810
7.850
7.725
7.800
286,737
-0.05(-0.64%)
Feb 21, 2024
7.900
7.960
7.750
7.850
256,797
-0.10(-1.26%)
Feb 20, 2024
7.970
8.090
7.910
7.950
300,533
-0.20(-2.45%)
Feb 16, 2024
8.270
8.320
8.110
8.150
331,281
-0.23(-2.74%)
Feb 15, 2024
8.190
8.380
8.080
8.380
466,605
+0.25(+3.08%)
Feb 14, 2024
7.890
8.160
7.890
8.130
327,269
+0.35(+4.50%)
Feb 13, 2024
8.070
8.100
7.690
7.780
493,776
-0.60(-7.16%)
Feb 12, 2024
8.270
8.460
8.270
8.380
334,948
+0.13(+1.58%)
Feb 09, 2024
8.260
8.310
8.140
8.250
343,804
+0.01(+0.12%)
Feb 08, 2024
8.280
8.455
8.200
8.240
377,790
-0.06(-0.72%)
Feb 07, 2024
8.680
8.680
8.285
8.300
312,694
-0.30(-3.49%)
Feb 06, 2024
8.550
8.920
8.540
8.600
386,707
+0.03(+0.35%)
Feb 05, 2024
8.500
8.700
8.459
8.570
372,642
-0.10(-1.15%)
Feb 02, 2024
8.720
8.820
8.610
8.670
323,821
-0.24(-2.69%)
Feb 01, 2024
8.690
8.920
8.640
8.910
349,695
+0.30(+3.48%)
Jan 31, 2024
8.940
9.000
8.560
8.610
323,606
-0.31(-3.48%)
Jan 30, 2024
8.940
9.020
8.850
8.920
327,719
-0.11(-1.22%)
Jan 29, 2024
8.870
9.120
8.770
9.030
272,507
+0.18(+2.03%)
Jan 26, 2024
8.890
8.900
8.710
8.850
342,521
+0.07(+0.80%)
Jan 25, 2024
8.780
8.820
8.600
8.780
305,436
+0.21(+2.45%)
Jan 24, 2024
8.920
8.920
8.500
8.570
359,117
-0.10(-1.15%)
Jan 23, 2024
8.860
8.940
8.590
8.670
467,917
-0.05(-0.57%)
Jan 22, 2024
8.450
8.730
8.420
8.720
442,093
+0.39(+4.68%)
Jan 19, 2024
8.210
8.330
8.060
8.330
359,587
+0.20(+2.46%)
Jan 18, 2024
8.230
8.310
8.005
8.130
456,355
-0.08(-0.97%)
Jan 17, 2024
8.410
8.410
8.065
8.210
465,983
-0.43(-4.98%)
Jan 16, 2024
9.000
9.055
8.580
8.640
486,104
-0.48(-5.26%)
Jan 12, 2024
9.130
9.240
9.050
9.120
482,509
+0.15(+1.67%)
Jan 11, 2024
8.790
8.970
8.710
8.970
384,869
+0.12(+1.36%)
Jan 10, 2024
8.900
8.920
8.660
8.850
377,286
+0.08(+0.91%)
Jan 09, 2024
8.640
9.250
8.605
8.770
1,210,073
-0.09(-1.02%)
Jan 08, 2024
8.480
8.870
8.410
8.860
562,266
+0.37(+4.36%)
Jan 05, 2024
8.430
8.610
8.370
8.490
638,006
-0.05(-0.59%)
Jan 04, 2024
8.750
8.800
8.520
8.540
407,224
-0.17(-1.95%)
Jan 03, 2024
8.880
8.880
8.690
8.710
569,833
-0.27(-3.01%)
Jan 02, 2024
8.910
9.090
8.815
8.980
577,439
-0.02(-0.22%)
Dec 29, 2023
9.000
9.125
8.820
9.000
544,721
-0.01(-0.11%)
Dec 28, 2023
8.930
9.105
8.920
9.010
371,138
-0.04(-0.44%)
Dec 27, 2023
9.020
9.129
8.910
9.050
264,480
+0.06(+0.67%)
Dec 26, 2023
8.940
9.150
8.840
8.990
348,615
+0.02(+0.22%)
Dec 22, 2023
8.840
9.040
8.820
8.970
299,650
+0.19(+2.16%)
Dec 21, 2023
8.970
9.090
8.670
8.780
505,062
-0.06(-0.68%)
Dec 20, 2023
8.830
9.145
8.740
8.840
642,080
+0.01(+0.11%)
Dec 19, 2023
8.540
8.895
8.540
8.830
898,508
+0.38(+4.50%)
Dec 18, 2023
8.500
8.690
8.290
8.450
1,028,328
-0.12(-1.40%)
Dec 15, 2023
8.470
8.900
8.290
8.570
2,820,652
+0.20(+2.39%)
Dec 14, 2023
8.250
8.540
8.249
8.370
949,370
+0.38(+4.76%)
Dec 13, 2023
7.490
8.105
7.490
7.990
1,056,470
+0.41(+5.41%)
Dec 12, 2023
7.560
7.700
7.460
7.580
646,855
+0.00(+0.00%)
Dec 11, 2023
7.030
7.635
6.987
7.580
928,761
+0.55(+7.82%)
Dec 08, 2023
6.890
7.060
6.840
7.030
695,439
+0.12(+1.74%)
Dec 07, 2023
6.790
6.910
6.680
6.910
623,931
+0.15(+2.22%)
Dec 06, 2023
6.720
6.870
6.580
6.760
519,438
+0.10(+1.50%)
Dec 05, 2023
6.640
6.680
6.385
6.660
482,982
-0.02(-0.30%)
Dec 04, 2023
6.280
6.740
6.280
6.680
700,635
+0.34(+5.36%)
Dec 01, 2023
5.880
6.370
5.855
6.340
514,314
+0.44(+7.46%)
Nov 30, 2023
5.960
5.960
5.800
5.900
512,247
+0.00(+0.00%)
Nov 29, 2023
5.860
5.940
5.795
5.900
478,060
+0.09(+1.55%)
Nov 28, 2023
5.740
5.860
5.650
5.810
515,903
+0.04(+0.69%)
Nov 27, 2023
5.800
5.850
5.700
5.770
396,159
-0.03(-0.52%)
Nov 24, 2023
5.750
5.890
5.750
5.800
103,875
+0.05(+0.87%)
Nov 22, 2023
5.800
5.890
5.660
5.750
320,391
+0.01(+0.17%)
Nov 21, 2023
5.800
5.800
5.635
5.740
285,877
-0.12(-2.05%)
Nov 20, 2023
5.940
6.020
5.835
5.860
237,029
-0.07(-1.18%)
Nov 17, 2023
5.900
5.970
5.810
5.930
270,062
+0.11(+1.89%)
Nov 16, 2023
6.080
6.080
5.720
5.820
220,339
-0.27(-4.43%)
Nov 15, 2023
6.190
6.300
6.030
6.090
337,853
-0.09(-1.46%)
Nov 14, 2023
6.080
6.195
6.030
6.180
441,845
+0.47(+8.23%)
Nov 13, 2023
5.690
5.850
5.650
5.710
370,453
-0.12(-2.06%)
Nov 10, 2023
5.680
5.900
5.650
5.830
357,899
+0.16(+2.82%)
Nov 09, 2023
5.750
5.865
5.635
5.670
543,728
-0.10(-1.73%)
Nov 08, 2023
5.900
6.010
5.700
5.770
411,163
-0.13(-2.20%)
Nov 07, 2023
5.990
5.990
5.680
5.900
551,248
-0.10(-1.67%)
Nov 06, 2023
6.420
6.420
5.950
6.000
547,396
-0.44(-6.83%)
Nov 03, 2023
6.500
6.640
6.310
6.440
540,563
+0.06(+0.94%)
Nov 02, 2023
6.050
6.560
5.871
6.380
567,552
+0.57(+9.81%)
Nov 01, 2023
5.760
5.850
5.680
5.810
404,128
+0.07(+1.22%)
Oct 31, 2023
5.780
5.975
5.730
5.740
268,270
+0.01(+0.17%)
Oct 30, 2023
5.820
5.850
5.680
5.730
334,141
+0.00(+0.00%)
Oct 27, 2023
5.950
5.995
5.710
5.730
340,255
-0.22(-3.70%)
Oct 26, 2023
6.030
6.190
5.915
5.950
337,165
-0.06(-1.00%)
Oct 25, 2023
6.030
6.190
5.970
6.010
402,019
-0.12(-1.96%)
Oct 24, 2023
6.390
6.530
6.120
6.130
340,425
-0.20(-3.16%)
Oct 23, 2023
6.360
6.481
6.330
6.330
299,150
-0.07(-1.09%)
Oct 20, 2023
6.540
6.540
6.400
6.400
318,750
-0.12(-1.84%)
Oct 19, 2023
6.710
6.870
6.510
6.520
273,268
-0.22(-3.26%)
Oct 18, 2023
6.740
6.850
6.560
6.740
374,163
-0.10(-1.46%)
Oct 17, 2023
7.120
7.225
6.840
6.840
407,980
-0.34(-4.74%)
Oct 16, 2023
6.870
7.220
6.870
7.180
417,265
+0.37(+5.43%)
Oct 13, 2023
6.880
6.940
6.720
6.810
371,883
-0.04(-0.58%)
Oct 12, 2023
7.220
7.220
6.800
6.850
440,730
-0.37(-5.12%)
Oct 11, 2023
7.090
7.250
7.090
7.220
208,234
+0.18(+2.56%)
Oct 10, 2023
6.970
7.190
6.970
7.040
264,506
+0.09(+1.29%)
Oct 09, 2023
6.900
7.300
6.850
6.950
412,730
+0.00(+0.00%)
Oct 06, 2023
6.890
7.010
6.800
6.950
264,118
+0.02(+0.29%)
Oct 05, 2023
6.930
6.960
6.760
6.930
359,006
+0.00(+0.00%)
Oct 04, 2023
6.860
6.990
6.800
6.930
346,175
+0.04(+0.58%)
Oct 03, 2023
7.050
7.120
6.860
6.890
373,389
-0.19(-2.68%)
Oct 02, 2023
7.210
7.250
7.040
7.080
535,240
-0.14(-1.94%)
Sep 29, 2023
7.310
7.310
7.120
7.220
797,734
-0.02(-0.28%)
Sep 28, 2023
7.220
7.330
7.195
7.240
389,631
+0.01(+0.14%)
Sep 27, 2023
7.170
7.385
7.170
7.230
252,657
+0.09(+1.26%)
Sep 26, 2023
7.470
7.535
7.130
7.140
365,506
-0.40(-5.31%)
Sep 25, 2023
7.440
7.630
7.490
7.540
371,434
+0.04(+0.53%)
Sep 22, 2023
7.690
7.700
7.450
7.500
446,590
-0.16(-2.09%)
Sep 21, 2023
7.260
7.730
7.180
7.660
295,738
+0.32(+4.36%)
Sep 20, 2023
7.410
7.580
7.320
7.340
262,022
-0.05(-0.68%)
Sep 19, 2023
7.550
7.660
7.310
7.390
294,492
-0.14(-1.86%)
Sep 18, 2023
7.640
7.730
7.460
7.530
201,352
-0.09(-1.18%)
Sep 15, 2023
7.540
7.740
7.475
7.620
1,591,110
+0.09(+1.20%)
Sep 14, 2023
7.500
7.615
7.470
7.530
219,443
+0.18(+2.45%)
Sep 13, 2023
7.250
7.420
6.960
7.350
267,290
+0.05(+0.68%)
Sep 12, 2023
7.350
7.400
7.230
7.300
205,685
-0.08(-1.08%)
Sep 11, 2023
7.500
7.500
7.345
7.380
395,429
-0.06(-0.81%)
Sep 08, 2023
7.350
7.455
7.270
7.440
235,375
+0.12(+1.64%)
Sep 07, 2023
7.350
7.370
7.200
7.320
354,570
-0.10(-1.35%)
Sep 06, 2023
7.410
7.550
7.260
7.420
217,398
+0.04(+0.54%)
Sep 05, 2023
7.440
7.460
7.070
7.380
414,126
-0.19(-2.51%)
Sep 01, 2023
7.530
7.690
7.480
7.570
391,674
+0.12(+1.61%)
Aug 31, 2023
7.430
7.510
7.340
7.450
408,269
+0.04(+0.54%)
Aug 30, 2023
7.410
7.600
7.370
7.410
396,655
-0.05(-0.67%)
Aug 29, 2023
7.250
7.480
7.210
7.460
176,570
+0.16(+2.19%)
Aug 28, 2023
7.370
7.470
7.240
7.300
303,662
-0.01(-0.14%)
Aug 25, 2023
7.260
7.390
7.200
7.310
167,889
+0.11(+1.53%)
Aug 24, 2023
7.250
7.280
7.140
7.200
365,955
-0.11(-1.50%)
Aug 23, 2023
7.270
7.410
7.162
7.310
315,561
-0.01(-0.14%)
Aug 22, 2023
7.410
7.440
7.268
7.320
415,247
-0.04(-0.54%)
Aug 21, 2023
7.170
7.360
7.130
7.360
298,042
+0.15(+2.08%)
Aug 18, 2023
7.090
7.380
7.070
7.210
391,838
+0.00(+0.00%)
Aug 17, 2023
7.240
7.380
7.160
7.210
374,135
-0.03(-0.41%)
Aug 16, 2023
7.290
7.455
7.140
7.240
361,834
-0.06(-0.82%)
Aug 15, 2023
7.660
7.700
7.280
7.300
437,604
-0.45(-5.81%)
Aug 14, 2023
7.320
7.760
7.270
7.750
480,555
+0.40(+5.44%)
Aug 11, 2023
7.050
7.355
7.020
7.350
737,527
+0.29(+4.11%)
Aug 10, 2023
6.960
7.158
6.900
7.060
589,900
+0.13(+1.88%)
Aug 09, 2023
7.020
7.060
6.660
6.930
552,089
-0.21(-2.94%)
Aug 08, 2023
7.640
7.670
7.040
7.140
592,293
-0.53(-6.91%)
Aug 07, 2023
7.810
7.950
7.640
7.670
605,453
-0.15(-1.92%)
Aug 04, 2023
7.970
7.970
7.745
7.820
429,230
-0.15(-1.88%)
Aug 03, 2023
8.400
8.580
7.910
7.970
884,429
-0.53(-6.24%)
Aug 02, 2023
9.140
10.00
8.410
8.500
1,031,007
-1.07(-11.18%)
Aug 01, 2023
9.310
9.710
9.280
9.570
327,237
+0.14(+1.48%)
Jul 31, 2023
9.070
9.510
9.060
9.430
336,099
+0.28(+3.06%)
Jul 28, 2023
9.220
9.410
9.070
9.150
313,188
+0.00(+0.00%)
Jul 27, 2023
9.250
9.300
9.030
9.150
260,675
+0.02(+0.22%)
Jul 26, 2023
9.100
9.250
9.010
9.130
233,354
-0.01(-0.11%)
Jul 25, 2023
9.300
9.425
9.120
9.140
248,554
-0.24(-2.56%)
Jul 24, 2023
9.370
9.500
9.240
9.380
225,326
-0.03(-0.32%)
Jul 21, 2023
9.680
9.760
9.390
9.410
263,441
-0.24(-2.49%)
Jul 20, 2023
9.580
9.740
9.370
9.650
372,799
+0.02(+0.21%)
Jul 19, 2023
9.480
9.640
9.375
9.630
370,569
+0.14(+1.48%)
Jul 18, 2023
9.450
9.565
9.280
9.490
286,708
+0.06(+0.64%)
Jul 17, 2023
9.320
9.630
9.320
9.430
348,628
+0.08(+0.86%)
Jul 14, 2023
9.320
9.410
9.170
9.350
191,756
-0.06(-0.64%)
Jul 13, 2023
9.610
9.970
9.390
9.410
278,550
-0.21(-2.18%)
Jul 12, 2023
9.540
9.740
9.430
9.620
323,023
+0.29(+3.11%)
Jul 11, 2023
9.350
9.530
9.130
9.330
302,319
-0.07(-0.74%)
Jul 10, 2023
9.250
9.620
9.180
9.400
293,233
+0.03(+0.32%)
Jul 07, 2023
9.370
9.480
9.180
9.370
374,685
+0.16(+1.74%)
Jul 06, 2023
9.670
9.670
9.090
9.210
406,087
-0.36(-3.76%)
Jul 05, 2023
9.800
9.880
9.540
9.570
334,899
-0.36(-3.63%)
Jul 03, 2023
9.790
9.970
9.780
9.930
201,836
+0.06(+0.61%)
Jun 30, 2023
9.770
10.01
9.690
9.870
736,057
+0.18(+1.86%)
Jun 29, 2023
9.500
9.820
9.500
9.690
348,100
+0.18(+1.89%)
Jun 28, 2023
9.310
9.530
9.310
9.510
321,300
+0.18(+1.93%)
Jun 27, 2023
9.170
9.370
9.120
9.330
428,855
+0.24(+2.64%)
Jun 26, 2023
9.030
9.330
9.030
9.090
582,089
+0.06(+0.66%)
Jun 23, 2023
9.200
9.200
8.970
9.030
542,700
-0.11(-1.20%)
Jun 22, 2023
9.070
9.600
8.970
9.140
494,669
+0.07(+0.77%)
Jun 21, 2023
8.960
9.220
8.820
9.070
636,625
+0.08(+0.89%)
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.