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
Telecom Argentina Stet France Telecom ADR
(NY:
TEO
)
7.170
-0.330 (-4.40%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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
5.010
5.150
4.820
4.850
44,236
-0.16(-3.19%)
May 30, 2023
4.970
5.080
4.897
5.010
65,648
+0.08(+1.62%)
May 26, 2023
4.770
4.970
4.770
4.930
41,378
+0.12(+2.49%)
May 25, 2023
4.890
4.890
4.710
4.810
20,196
-0.04(-0.82%)
May 24, 2023
4.850
4.850
4.740
4.850
36,882
+0.04(+0.83%)
May 23, 2023
4.740
4.900
4.720
4.810
79,289
+0.07(+1.48%)
May 22, 2023
4.800
4.904
4.740
4.740
112,342
-0.04(-0.84%)
May 19, 2023
5.020
5.084
4.750
4.780
102,727
-0.28(-5.53%)
May 18, 2023
5.180
5.180
4.995
5.060
37,617
-0.07(-1.36%)
May 17, 2023
5.100
5.250
5.100
5.130
30,479
+0.02(+0.39%)
May 16, 2023
5.350
5.350
5.110
5.110
19,538
-0.31(-5.72%)
May 15, 2023
5.480
5.480
5.300
5.420
36,267
+0.02(+0.37%)
May 12, 2023
5.270
5.500
5.270
5.400
57,766
+0.13(+2.47%)
May 11, 2023
5.340
5.380
5.260
5.270
13,700
-0.02(-0.38%)
May 10, 2023
5.180
5.410
5.050
5.290
42,851
+0.20(+3.93%)
May 09, 2023
5.140
5.200
5.090
5.090
26,880
+0.00(+0.00%)
May 08, 2023
5.180
5.230
5.050
5.090
79,128
-0.08(-1.55%)
May 05, 2023
5.100
5.290
5.030
5.170
141,869
+0.11(+2.17%)
May 04, 2023
5.250
5.250
4.980
5.060
116,871
-0.15(-2.88%)
May 03, 2023
5.030
5.210
4.970
5.210
67,327
+0.19(+3.78%)
May 02, 2023
5.050
5.101
4.950
5.020
58,738
-0.07(-1.38%)
May 01, 2023
5.170
5.240
5.060
5.090
57,092
+0.00(+0.00%)
Apr 28, 2023
5.070
5.201
5.000
5.090
91,488
-0.09(-1.74%)
Apr 27, 2023
5.160
5.300
5.090
5.180
49,402
-0.02(-0.38%)
Apr 26, 2023
4.960
5.290
4.903
5.200
73,371
+0.25(+5.05%)
Apr 25, 2023
4.980
5.020
4.830
4.950
104,915
-0.09(-1.79%)
Apr 24, 2023
5.030
5.110
4.950
5.040
106,482
+0.03(+0.60%)
Apr 21, 2023
5.110
5.220
5.000
5.010
38,611
-0.08(-1.57%)
Apr 20, 2023
4.990
5.240
4.830
5.090
42,070
+0.05(+0.99%)
Apr 19, 2023
5.470
5.470
4.970
5.040
272,606
-0.47(-8.53%)
Apr 18, 2023
5.620
5.785
5.450
5.510
65,765
-0.26(-4.51%)
Apr 17, 2023
5.710
5.840
5.600
5.770
45,442
+0.06(+1.05%)
Apr 14, 2023
5.500
5.750
5.500
5.710
53,403
+0.19(+3.44%)
Apr 13, 2023
5.570
5.800
5.500
5.520
64,123
-0.02(-0.36%)
Apr 12, 2023
5.570
5.700
5.456
5.540
35,490
+0.01(+0.18%)
Apr 11, 2023
5.390
5.585
5.370
5.530
40,443
+0.17(+3.17%)
Apr 10, 2023
5.280
5.430
5.216
5.360
118,864
-0.01(-0.19%)
Apr 06, 2023
5.090
5.470
5.059
5.370
79,899
+0.29(+5.71%)
Apr 05, 2023
4.890
5.190
4.800
5.080
79,543
+0.13(+2.63%)
Apr 04, 2023
5.150
5.170
4.910
4.950
47,325
-0.14(-2.75%)
Apr 03, 2023
4.920
5.180
4.920
5.090
38,112
+0.10(+2.00%)
Mar 31, 2023
5.170
5.180
4.930
4.990
139,784
-0.08(-1.58%)
Mar 30, 2023
5.040
5.280
4.970
5.070
76,029
+0.04(+0.80%)
Mar 29, 2023
5.040
5.250
5.030
5.030
108,569
-0.01(-0.20%)
Mar 28, 2023
4.670
5.040
4.641
5.040
193,203
+0.40(+8.62%)
Mar 27, 2023
4.500
4.650
4.460
4.640
100,760
+0.16(+3.57%)
Mar 24, 2023
4.410
4.480
4.290
4.480
24,613
+0.15(+3.46%)
Mar 23, 2023
4.450
4.490
4.290
4.330
71,257
-0.11(-2.48%)
Mar 22, 2023
4.410
4.500
4.339
4.440
107,640
+0.02(+0.45%)
Mar 21, 2023
4.260
4.500
4.260
4.420
134,220
+0.16(+3.76%)
Mar 20, 2023
4.430
4.430
4.210
4.260
85,487
-0.05(-1.16%)
Mar 17, 2023
4.440
4.440
4.247
4.310
100,795
-0.16(-3.58%)
Mar 16, 2023
4.280
4.490
4.080
4.470
176,556
+0.23(+5.42%)
Mar 15, 2023
4.440
4.440
4.180
4.240
403,105
-0.26(-5.78%)
Mar 14, 2023
4.730
4.798
4.470
4.500
240,291
-0.13(-2.81%)
Mar 13, 2023
4.660
4.970
4.510
4.630
179,935
-0.11(-2.32%)
Mar 10, 2023
4.700
4.849
4.550
4.740
171,919
-0.11(-2.27%)
Mar 09, 2023
5.030
5.160
4.830
4.850
88,217
-0.19(-3.77%)
Mar 08, 2023
4.980
5.110
4.930
5.040
150,616
+0.06(+1.20%)
Mar 07, 2023
5.100
5.180
4.980
4.980
34,114
-0.14(-2.73%)
Mar 06, 2023
5.160
5.226
5.020
5.120
124,437
+0.06(+1.19%)
Mar 03, 2023
5.200
5.230
5.050
5.060
125,480
-0.06(-1.17%)
Mar 02, 2023
5.500
5.500
5.120
5.120
95,171
-0.39(-7.08%)
Mar 01, 2023
5.650
5.663
5.420
5.510
38,234
-0.15(-2.65%)
Feb 28, 2023
5.730
5.730
5.590
5.660
56,002
-0.06(-1.05%)
Feb 27, 2023
5.610
5.740
5.530
5.720
34,730
+0.12(+2.14%)
Feb 24, 2023
5.500
5.650
5.430
5.600
118,756
-0.06(-1.06%)
Feb 23, 2023
5.540
5.710
5.490
5.660
56,403
+0.13(+2.35%)
Feb 22, 2023
5.470
5.560
5.385
5.530
29,967
+0.07(+1.28%)
Feb 21, 2023
5.560
5.680
5.360
5.460
45,266
-0.18(-3.19%)
Feb 17, 2023
5.990
5.990
5.520
5.640
146,630
-0.35(-5.84%)
Feb 16, 2023
5.820
6.030
5.746
5.990
99,075
+0.27(+4.72%)
Feb 15, 2023
5.810
5.848
5.700
5.720
44,818
-0.13(-2.22%)
Feb 14, 2023
6.020
6.110
5.850
5.850
79,726
-0.19(-3.15%)
Feb 13, 2023
5.870
6.110
5.820
6.040
87,885
+0.22(+3.78%)
Feb 10, 2023
5.650
5.850
5.649
5.820
52,346
+0.03(+0.52%)
Feb 09, 2023
6.170
6.190
5.750
5.790
74,039
-0.36(-5.85%)
Feb 08, 2023
5.910
6.200
5.880
6.150
60,690
+0.27(+4.59%)
Feb 07, 2023
5.860
5.930
5.622
5.880
96,013
+0.08(+1.38%)
Feb 06, 2023
5.860
5.860
5.610
5.800
75,233
+0.04(+0.69%)
Feb 03, 2023
6.190
6.390
5.760
5.760
200,962
-0.51(-8.13%)
Feb 02, 2023
6.250
6.440
6.150
6.270
152,570
+0.03(+0.48%)
Feb 01, 2023
6.390
6.440
6.150
6.240
60,450
-0.18(-2.80%)
Jan 31, 2023
6.180
6.440
6.061
6.420
123,258
+0.23(+3.72%)
Jan 30, 2023
6.340
6.490
6.130
6.190
89,045
-0.24(-3.73%)
Jan 27, 2023
6.680
6.730
6.341
6.430
91,297
-0.26(-3.89%)
Jan 26, 2023
6.820
6.850
6.450
6.690
165,584
-0.01(-0.15%)
Jan 25, 2023
6.320
6.770
6.100
6.700
215,834
+0.38(+6.01%)
Jan 24, 2023
6.210
6.440
6.135
6.320
129,857
+0.09(+1.44%)
Jan 23, 2023
6.030
6.290
5.910
6.230
163,716
+0.20(+3.32%)
Jan 20, 2023
5.800
6.110
5.745
6.030
125,399
+0.29(+5.05%)
Jan 19, 2023
5.670
5.850
5.550
5.740
284,050
-0.14(-2.38%)
Jan 18, 2023
6.500
6.580
5.830
5.880
349,789
-0.58(-8.98%)
Jan 17, 2023
6.140
6.490
6.050
6.460
264,075
+0.41(+6.78%)
Jan 13, 2023
5.980
6.137
5.795
6.050
339,824
+0.07(+1.17%)
Jan 12, 2023
5.940
5.990
5.670
5.980
164,687
+0.13(+2.22%)
Jan 11, 2023
5.500
5.860
5.500
5.850
243,194
+0.36(+6.56%)
Jan 10, 2023
5.620
5.640
5.410
5.490
122,996
-0.06(-1.08%)
Jan 09, 2023
5.450
5.620
5.410
5.550
165,984
+0.08(+1.46%)
Jan 06, 2023
5.490
5.500
5.310
5.470
197,002
+0.05(+0.92%)
Jan 05, 2023
5.400
5.450
5.290
5.420
93,572
+0.07(+1.31%)
Jan 04, 2023
5.200
5.415
5.050
5.350
89,986
+0.14(+2.69%)
Jan 03, 2023
5.400
5.410
5.130
5.210
196,129
-0.24(-4.40%)
Dec 30, 2022
5.160
5.550
5.160
5.450
144,405
+0.20(+3.81%)
Dec 29, 2022
5.340
5.370
5.170
5.250
83,784
-0.01(-0.19%)
Dec 28, 2022
5.290
5.340
5.080
5.260
156,624
+0.06(+1.15%)
Dec 27, 2022
4.980
5.260
4.770
5.200
183,215
+0.30(+6.12%)
Dec 23, 2022
4.670
5.000
4.630
4.900
132,815
+0.26(+5.60%)
Dec 22, 2022
4.520
4.720
4.450
4.640
65,144
+0.08(+1.75%)
Dec 21, 2022
4.430
4.660
4.420
4.560
131,408
+0.03(+0.66%)
Dec 20, 2022
4.210
4.670
4.180
4.530
101,084
+0.27(+6.34%)
Dec 19, 2022
4.270
4.340
4.140
4.260
88,551
+0.02(+0.47%)
Dec 16, 2022
4.230
4.340
4.086
4.240
86,704
-0.01(-0.24%)
Dec 15, 2022
4.320
4.360
4.195
4.250
113,232
-0.13(-2.97%)
Dec 14, 2022
4.260
4.460
4.210
4.380
194,825
+0.04(+0.92%)
Dec 13, 2022
4.660
4.750
4.310
4.340
170,827
-0.26(-5.65%)
Dec 12, 2022
4.410
4.680
4.320
4.600
104,563
+0.15(+3.37%)
Dec 09, 2022
4.610
4.650
4.415
4.450
70,253
-0.16(-3.47%)
Dec 08, 2022
4.650
4.800
4.510
4.610
91,730
+0.05(+1.10%)
Dec 07, 2022
4.410
4.690
4.410
4.560
93,189
+0.14(+3.17%)
Dec 06, 2022
4.550
4.590
4.290
4.420
164,163
-0.14(-3.07%)
Dec 05, 2022
4.620
4.746
4.510
4.560
143,606
-0.15(-3.18%)
Dec 02, 2022
4.340
4.784
4.340
4.710
175,888
+0.28(+6.32%)
Dec 01, 2022
4.430
4.550
4.350
4.430
136,688
+0.00(+0.00%)
Nov 30, 2022
4.520
4.530
4.390
4.430
74,817
-0.05(-1.12%)
Nov 29, 2022
4.310
4.520
4.310
4.480
124,130
+0.18(+4.19%)
Nov 28, 2022
4.380
4.440
4.220
4.300
156,683
-0.06(-1.38%)
Nov 25, 2022
4.280
4.450
4.250
4.360
213,577
+0.13(+3.07%)
Nov 23, 2022
4.180
4.300
4.143
4.230
148,779
+0.04(+0.95%)
Nov 22, 2022
4.070
4.190
3.970
4.190
88,105
+0.18(+4.49%)
Nov 21, 2022
4.080
4.100
3.950
4.010
116,231
-0.03(-0.74%)
Nov 18, 2022
3.950
4.040
3.880
4.040
57,806
+0.12(+3.06%)
Nov 17, 2022
4.040
4.100
3.880
3.920
196,710
-0.14(-3.45%)
Nov 16, 2022
4.050
4.189
3.970
4.060
102,436
+0.07(+1.75%)
Nov 15, 2022
4.110
4.198
3.960
3.990
95,400
-0.06(-1.48%)
Nov 14, 2022
3.930
4.060
3.820
4.050
263,559
+0.15(+3.85%)
Nov 11, 2022
4.030
4.080
3.880
3.900
150,554
-0.07(-1.76%)
Nov 10, 2022
4.110
4.250
3.942
3.970
147,940
-0.05(-1.24%)
Nov 09, 2022
4.070
4.140
3.970
4.020
67,357
-0.11(-2.66%)
Nov 08, 2022
4.200
4.200
4.000
4.130
83,235
-0.01(-0.24%)
Nov 07, 2022
4.310
4.315
4.100
4.140
118,153
-0.11(-2.59%)
Nov 04, 2022
4.310
4.320
4.180
4.250
131,285
+0.00(+0.00%)
Nov 03, 2022
4.110
4.270
4.110
4.250
91,698
+0.13(+3.16%)
Nov 02, 2022
4.290
4.300
4.110
4.120
106,146
-0.13(-3.06%)
Nov 01, 2022
4.200
4.320
4.160
4.250
217,553
+0.08(+1.92%)
Oct 31, 2022
4.110
4.210
4.020
4.170
82,483
+0.06(+1.46%)
Oct 28, 2022
4.170
4.290
4.060
4.110
113,903
-0.10(-2.38%)
Oct 27, 2022
4.150
4.250
4.030
4.210
82,343
+0.03(+0.72%)
Oct 26, 2022
4.250
4.265
4.140
4.180
36,023
-0.02(-0.48%)
Oct 25, 2022
4.020
4.200
3.980
4.200
30,630
+0.21(+5.26%)
Oct 24, 2022
4.080
4.080
3.900
3.990
94,884
-0.04(-0.99%)
Oct 21, 2022
3.950
4.060
3.905
4.030
55,748
+0.10(+2.54%)
Oct 20, 2022
4.075
4.075
3.880
3.930
87,296
-0.06(-1.50%)
Oct 19, 2022
3.980
4.030
3.887
3.990
73,152
+0.03(+0.76%)
Oct 18, 2022
4.070
4.070
3.950
3.960
24,145
-0.04(-1.00%)
Oct 17, 2022
3.910
4.040
3.880
4.000
35,773
+0.15(+3.90%)
Oct 14, 2022
4.010
4.060
3.835
3.850
43,097
-0.09(-2.28%)
Oct 13, 2022
3.820
4.046
3.820
3.940
44,666
+0.01(+0.25%)
Oct 12, 2022
4.080
4.080
3.930
3.930
35,797
-0.11(-2.72%)
Oct 11, 2022
4.140
4.190
3.991
4.040
109,678
-0.03(-0.74%)
Oct 10, 2022
4.090
4.160
4.050
4.070
64,723
-0.06(-1.45%)
Oct 07, 2022
4.260
4.340
4.100
4.130
39,852
-0.16(-3.73%)
Oct 06, 2022
4.240
4.330
4.185
4.290
60,636
+0.04(+0.94%)
Oct 05, 2022
4.140
4.300
4.120
4.250
29,619
+0.03(+0.71%)
Oct 04, 2022
4.270
4.370
4.190
4.220
51,796
+0.03(+0.72%)
Oct 03, 2022
4.060
4.280
4.060
4.190
107,650
+0.18(+4.49%)
Sep 30, 2022
4.000
4.100
4.000
4.010
23,826
+0.00(+0.00%)
Sep 29, 2022
3.940
4.080
3.920
4.010
45,534
-0.07(-1.72%)
Sep 28, 2022
3.990
4.170
4.000
4.080
100,864
+0.12(+3.03%)
Sep 27, 2022
3.920
4.090
3.920
3.960
49,274
+0.06(+1.54%)
Sep 26, 2022
4.070
4.100
3.830
3.900
156,888
-0.20(-4.88%)
Sep 23, 2022
4.330
4.330
4.070
4.100
181,744
-0.30(-6.82%)
Sep 22, 2022
4.250
4.490
4.240
4.400
90,860
+0.15(+3.53%)
Sep 21, 2022
4.360
4.469
4.250
4.250
65,624
-0.15(-3.41%)
Sep 20, 2022
4.510
4.591
4.385
4.400
52,371
-0.11(-2.55%)
Sep 19, 2022
4.260
4.620
4.170
4.515
117,233
+0.21(+5.00%)
Sep 16, 2022
4.470
4.520
4.300
4.300
354,009
-0.22(-4.87%)
Sep 15, 2022
4.740
4.860
4.480
4.520
160,348
-0.28(-5.83%)
Sep 14, 2022
4.670
4.870
4.670
4.800
75,110
+0.09(+1.91%)
Sep 13, 2022
4.880
4.920
4.660
4.710
142,694
-0.20(-4.07%)
Sep 12, 2022
4.750
5.090
4.750
4.910
214,752
+0.15(+3.15%)
Sep 09, 2022
4.620
4.850
4.590
4.760
76,717
+0.14(+3.03%)
Sep 08, 2022
4.690
4.770
4.620
4.620
83,197
-0.10(-2.12%)
Sep 07, 2022
4.540
4.760
4.540
4.720
108,144
+0.14(+3.06%)
Sep 06, 2022
4.590
4.660
4.460
4.580
149,565
+0.06(+1.33%)
Sep 02, 2022
4.550
4.670
4.460
4.520
125,714
-0.03(-0.66%)
Sep 01, 2022
4.550
4.620
4.430
4.550
73,288
-0.04(-0.87%)
Aug 31, 2022
4.900
4.900
4.570
4.590
137,538
-0.28(-5.75%)
Aug 30, 2022
5.030
5.050
4.840
4.870
146,021
-0.13(-2.60%)
Aug 29, 2022
4.780
5.070
4.780
5.000
189,864
+0.11(+2.25%)
Aug 26, 2022
4.940
4.950
4.762
4.890
185,077
-0.01(-0.20%)
Aug 25, 2022
4.620
4.920
4.500
4.900
172,373
+0.30(+6.52%)
Aug 24, 2022
4.480
4.600
4.450
4.600
95,635
+0.16(+3.60%)
Aug 23, 2022
4.380
4.500
4.340
4.440
84,955
+0.08(+1.83%)
Aug 22, 2022
4.420
4.480
4.310
4.360
167,994
-0.09(-2.02%)
Aug 19, 2022
4.520
4.520
4.370
4.450
22,390
-0.11(-2.41%)
Aug 18, 2022
4.590
4.620
4.520
4.560
46,215
+0.01(+0.22%)
Aug 17, 2022
4.420
4.550
4.340
4.550
135,026
+0.11(+2.48%)
Aug 16, 2022
4.560
4.560
4.440
4.440
93,421
-0.14(-3.06%)
Aug 15, 2022
4.580
4.620
4.495
4.580
60,423
+0.01(+0.22%)
Aug 12, 2022
4.430
4.590
4.415
4.570
56,051
+0.19(+4.34%)
Aug 11, 2022
4.350
4.500
4.350
4.380
164,110
+0.01(+0.23%)
Aug 10, 2022
4.510
4.547
4.367
4.370
78,810
-0.14(-3.10%)
Aug 09, 2022
4.640
4.640
4.430
4.510
122,738
-0.09(-1.96%)
Aug 08, 2022
4.470
4.650
4.440
4.600
93,139
+0.20(+4.55%)
Aug 05, 2022
4.360
4.490
4.280
4.400
62,673
+0.00(+0.00%)
Aug 04, 2022
4.420
4.450
4.330
4.400
107,019
+0.05(+1.15%)
Aug 03, 2022
4.280
4.450
4.280
4.350
98,197
+0.08(+1.87%)
Aug 02, 2022
4.360
4.370
4.220
4.270
57,127
-0.08(-1.84%)
Aug 01, 2022
4.460
4.470
4.270
4.350
184,143
-0.10(-2.25%)
Jul 29, 2022
4.340
4.540
4.250
4.450
371,818
+0.14(+3.25%)
Jul 28, 2022
4.210
4.380
4.180
4.310
280,761
+0.13(+3.11%)
Jul 27, 2022
4.000
4.255
3.930
4.180
173,938
+0.17(+4.24%)
Jul 26, 2022
3.890
4.070
3.860
4.010
142,329
+0.08(+2.04%)
Jul 25, 2022
3.910
4.032
3.890
3.930
162,019
+0.05(+1.29%)
Jul 22, 2022
3.860
3.962
3.760
3.880
201,112
+0.06(+1.57%)
Jul 21, 2022
3.850
3.910
3.720
3.820
160,341
-0.03(-0.78%)
Jul 20, 2022
4.000
4.020
3.830
3.850
205,021
-0.16(-3.99%)
Jul 19, 2022
3.980
4.090
3.950
4.010
182,752
-0.04(-0.99%)
Jul 18, 2022
4.100
4.197
4.030
4.050
101,489
-0.01(-0.25%)
Jul 15, 2022
4.080
4.120
3.959
4.060
56,742
+0.08(+2.01%)
Jul 14, 2022
4.160
4.170
3.930
3.980
77,600
-0.22(-5.24%)
Jul 13, 2022
4.170
4.290
4.150
4.200
39,150
+0.05(+1.20%)
Jul 12, 2022
4.230
4.250
4.129
4.150
58,970
-0.06(-1.43%)
Jul 11, 2022
4.340
4.340
4.130
4.210
102,287
-0.09(-2.09%)
Jul 08, 2022
4.280
4.414
4.280
4.300
113,340
-0.05(-1.15%)
Jul 07, 2022
4.530
4.580
4.310
4.350
97,322
-0.09(-2.03%)
Jul 06, 2022
4.550
4.590
4.370
4.440
95,139
-0.06(-1.33%)
Jul 05, 2022
4.590
4.651
4.341
4.500
80,870
-0.21(-4.46%)
Jul 01, 2022
4.540
4.720
4.510
4.710
72,447
+0.16(+3.52%)
Jun 30, 2022
4.470
4.590
4.400
4.550
77,898
+0.04(+0.89%)
Jun 29, 2022
4.530
4.660
4.490
4.510
39,849
-0.07(-1.53%)
Jun 28, 2022
4.530
4.670
4.490
4.580
84,548
+0.07(+1.55%)
Jun 27, 2022
4.580
4.640
4.510
4.510
111,121
-0.07(-1.53%)
Jun 24, 2022
4.710
4.783
4.570
4.580
151,989
-0.26(-5.37%)
Jun 23, 2022
4.900
4.960
4.690
4.840
165,526
-0.02(-0.41%)
Jun 22, 2022
4.890
4.990
4.860
4.860
50,891
-0.10(-2.02%)
Jun 21, 2022
4.840
5.030
4.840
4.960
89,242
+0.15(+3.12%)
Jun 17, 2022
4.720
4.910
4.720
4.810
116,218
+0.03(+0.63%)
Jun 16, 2022
4.900
4.900
4.704
4.780
159,044
-0.19(-3.82%)
Jun 15, 2022
4.850
5.036
4.850
4.970
62,262
+0.13(+2.69%)
Jun 14, 2022
4.960
4.960
4.810
4.840
100,991
-0.08(-1.63%)
Jun 13, 2022
5.020
5.020
4.795
4.920
161,552
-0.14(-2.77%)
Jun 10, 2022
5.020
5.110
4.980
5.060
107,012
+0.00(+0.00%)
Jun 09, 2022
5.180
5.270
5.030
5.060
150,147
-0.21(-3.98%)
Jun 08, 2022
5.320
5.450
5.240
5.270
84,543
-0.01(-0.19%)
Jun 07, 2022
5.360
5.520
5.250
5.280
137,997
-0.09(-1.68%)
Jun 06, 2022
5.560
5.590
5.260
5.370
85,017
-0.07(-1.29%)
Jun 03, 2022
5.330
5.440
5.180
5.440
285,590
+0.12(+2.26%)
Jun 02, 2022
5.180
5.500
5.145
5.320
87,839
+0.04(+0.76%)
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.