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
Verso Corp
(NY:
VRS
)
26.99
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Mar 30, 2022
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 28, 2021
16.74
16.87
16.63
16.74
242,510
+0.07(+0.41%)
May 27, 2021
16.75
16.90
16.66
16.68
301,723
+0.09(+0.53%)
May 26, 2021
16.66
16.83
16.57
16.59
268,016
-0.05(-0.30%)
May 25, 2021
16.83
16.89
16.62
16.64
299,675
-0.19(-1.11%)
May 24, 2021
16.75
17.03
16.70
16.82
182,685
+0.09(+0.53%)
May 21, 2021
17.01
17.01
16.71
16.73
264,974
-0.12(-0.70%)
May 20, 2021
16.90
17.14
16.76
16.85
238,502
-0.16(-0.93%)
May 19, 2021
17.02
17.19
16.74
17.01
365,055
-0.19(-1.09%)
May 18, 2021
17.24
17.48
17.13
17.20
404,086
-0.05(-0.29%)
May 17, 2021
16.93
17.90
16.93
17.25
491,351
+0.42(+2.52%)
May 14, 2021
16.87
17.25
16.61
16.82
453,847
+0.00(+0.00%)
May 13, 2021
16.63
17.32
16.29
16.82
1,063,418
+2.05(+13.86%)
May 12, 2021
14.79
15.26
14.66
14.78
252,598
+0.01(+0.07%)
May 11, 2021
14.58
14.78
14.28
14.77
289,060
-0.03(-0.20%)
May 10, 2021
15.63
15.84
14.79
14.80
296,950
-0.67(-4.33%)
May 07, 2021
16.27
16.60
15.26
15.47
285,930
-1.23(-7.37%)
May 06, 2021
16.50
16.70
16.31
16.70
333,772
+0.14(+0.83%)
May 05, 2021
16.42
16.58
16.05
16.56
176,203
+0.16(+0.96%)
May 04, 2021
15.67
16.43
15.67
16.40
317,313
+0.70(+4.45%)
May 03, 2021
15.18
15.86
15.14
15.70
167,636
+0.50(+3.30%)
Apr 30, 2021
14.84
15.35
14.80
15.20
165,073
+0.18(+1.18%)
Apr 29, 2021
15.31
15.38
14.97
15.02
145,143
-0.18(-1.17%)
Apr 28, 2021
15.43
15.50
15.16
15.20
118,549
-0.09(-0.58%)
Apr 27, 2021
15.41
15.59
15.11
15.29
139,894
-0.16(-1.02%)
Apr 26, 2021
15.27
15.67
15.27
15.45
128,614
+0.20(+1.29%)
Apr 23, 2021
14.85
15.33
14.84
15.25
101,177
+0.48(+3.27%)
Apr 22, 2021
14.76
14.92
14.62
14.77
130,495
-0.05(-0.33%)
Apr 21, 2021
14.94
15.15
14.69
14.82
131,851
-0.14(-0.92%)
Apr 20, 2021
16.25
16.31
14.82
14.95
350,181
-1.36(-8.33%)
Apr 19, 2021
16.19
16.44
16.02
16.31
260,282
+0.16(+0.97%)
Apr 16, 2021
16.00
16.39
15.88
16.15
195,751
+0.31(+1.99%)
Apr 15, 2021
15.75
15.87
15.52
15.84
130,650
+0.12(+0.75%)
Apr 14, 2021
15.48
15.89
15.48
15.72
144,310
+0.26(+1.65%)
Apr 13, 2021
15.47
15.62
15.36
15.47
167,585
-0.01(-0.06%)
Apr 12, 2021
15.01
15.54
14.93
15.47
211,736
+0.49(+3.29%)
Apr 09, 2021
14.84
15.04
14.77
14.98
135,106
+0.15(+0.99%)
Apr 08, 2021
14.84
15.02
14.59
14.84
131,145
+0.08(+0.53%)
Apr 07, 2021
14.95
14.95
14.59
14.76
172,149
-0.20(-1.32%)
Apr 06, 2021
14.70
15.16
14.70
14.95
172,836
+0.25(+1.67%)
Apr 05, 2021
14.71
14.83
14.53
14.71
142,876
+0.18(+1.22%)
Apr 01, 2021
14.39
14.84
14.36
14.53
150,546
+0.17(+1.16%)
Mar 31, 2021
14.07
14.43
13.79
14.36
408,131
+0.34(+2.46%)
Mar 30, 2021
14.00
14.19
13.92
14.02
144,657
-0.01(-0.07%)
Mar 29, 2021
14.24
14.53
14.00
14.03
176,514
-0.25(-1.72%)
Mar 26, 2021
13.99
14.47
13.86
14.27
127,589
+0.44(+3.20%)
Mar 25, 2021
13.45
13.88
13.09
13.83
186,422
+0.30(+2.18%)
Mar 24, 2021
13.83
14.29
13.51
13.54
207,068
-0.11(-0.79%)
Mar 23, 2021
13.99
14.26
13.49
13.64
297,954
-0.63(-4.41%)
Mar 22, 2021
14.92
14.92
14.21
14.27
211,656
-0.71(-4.73%)
Mar 19, 2021
15.07
15.12
14.72
14.98
585,020
-0.18(-1.17%)
Mar 18, 2021
15.04
15.62
15.04
15.16
146,834
-0.04(-0.26%)
Mar 17, 2021
14.98
15.25
14.90
15.20
146,589
+0.10(+0.65%)
Mar 16, 2021
14.91
15.13
14.86
15.10
238,002
+0.18(+1.18%)
Mar 15, 2021
14.85
15.08
14.81
14.92
226,135
+0.07(+0.46%)
Mar 12, 2021
14.56
15.08
14.55
14.86
219,112
+0.28(+1.95%)
Mar 11, 2021
14.16
14.59
13.99
14.57
210,794
+0.48(+3.40%)
Mar 10, 2021
14.10
14.36
13.98
14.09
367,524
+0.08(+0.56%)
Mar 09, 2021
13.88
14.22
13.63
14.02
447,621
+0.24(+1.78%)
Mar 08, 2021
12.90
13.83
12.90
13.77
721,687
+0.74(+5.71%)
Mar 05, 2021
12.47
13.03
12.27
13.03
450,801
+0.74(+6.05%)
Mar 04, 2021
12.38
12.79
12.20
12.28
414,817
-0.12(-0.95%)
Mar 03, 2021
12.18
12.79
12.18
12.40
289,048
+0.33(+2.75%)
Mar 02, 2021
12.26
12.41
11.93
12.07
445,843
-0.19(-1.52%)
Mar 01, 2021
12.57
12.73
12.03
12.25
458,285
+0.03(+0.24%)
Feb 26, 2021
12.77
12.89
12.22
12.23
309,293
-0.36(-2.88%)
Feb 25, 2021
12.34
12.75
11.82
12.59
397,835
-0.22(-1.68%)
Feb 24, 2021
12.31
13.01
12.30
12.80
391,914
+0.47(+3.81%)
Feb 23, 2021
12.63
12.63
12.19
12.33
265,054
-0.27(-2.17%)
Feb 22, 2021
12.44
12.64
12.34
12.61
228,962
+0.03(+0.23%)
Feb 19, 2021
12.23
12.69
12.23
12.58
194,778
+0.35(+2.88%)
Feb 18, 2021
12.33
12.38
12.01
12.23
142,865
-0.15(-1.19%)
Feb 17, 2021
12.49
12.51
12.30
12.37
123,751
-0.22(-1.71%)
Feb 16, 2021
12.53
12.71
12.48
12.59
271,488
+0.10(+0.78%)
Feb 12, 2021
12.48
12.61
12.40
12.49
112,879
-0.04(-0.31%)
Feb 11, 2021
12.67
12.71
12.32
12.53
125,105
-0.04(-0.31%)
Feb 10, 2021
12.71
12.78
12.34
12.57
145,035
-0.06(-0.46%)
Feb 09, 2021
12.64
12.69
12.47
12.63
130,686
-0.03(-0.23%)
Feb 08, 2021
12.14
12.66
12.12
12.66
248,102
+0.54(+4.44%)
Feb 05, 2021
12.11
12.18
11.87
12.12
144,268
+0.11(+0.90%)
Feb 04, 2021
11.82
12.02
11.71
12.01
162,306
+0.17(+1.40%)
Feb 03, 2021
11.55
11.88
11.48
11.84
219,814
+0.25(+2.19%)
Feb 02, 2021
11.77
11.77
11.47
11.59
98,406
-0.04(-0.34%)
Feb 01, 2021
11.26
11.69
10.99
11.63
204,596
+0.38(+3.39%)
Jan 29, 2021
11.30
11.61
11.23
11.25
219,726
-0.06(-0.52%)
Jan 28, 2021
11.69
11.69
11.19
11.31
177,067
-0.19(-1.62%)
Jan 27, 2021
12.08
12.21
11.45
11.49
335,346
-0.73(-6.00%)
Jan 26, 2021
12.38
12.38
12.22
12.23
132,827
-0.02(-0.16%)
Jan 25, 2021
12.23
12.47
12.13
12.24
182,682
-0.05(-0.40%)
Jan 22, 2021
12.25
12.34
12.19
12.29
144,575
-0.17(-1.33%)
Jan 21, 2021
12.70
12.82
12.37
12.46
143,289
-0.27(-2.15%)
Jan 20, 2021
12.42
12.81
12.38
12.73
202,646
+0.39(+3.17%)
Jan 19, 2021
12.35
12.48
12.22
12.34
134,231
+0.08(+0.64%)
Jan 15, 2021
12.13
12.37
12.03
12.26
100,609
-0.09(-0.71%)
Jan 14, 2021
12.32
12.65
12.18
12.35
113,646
+0.07(+0.56%)
Jan 13, 2021
12.47
12.54
12.14
12.28
133,071
-0.15(-1.18%)
Jan 12, 2021
11.99
12.46
11.94
12.43
193,191
+0.36(+3.00%)
Jan 11, 2021
11.90
12.20
11.87
12.07
112,193
-0.09(-0.72%)
Jan 08, 2021
12.57
12.57
12.02
12.16
249,479
-0.24(-1.97%)
Jan 07, 2021
12.87
12.95
12.33
12.40
280,827
-0.47(-3.65%)
Jan 06, 2021
12.02
12.91
12.02
12.87
350,050
+0.96(+8.05%)
Jan 05, 2021
11.43
11.99
11.43
11.91
161,978
+0.43(+3.75%)
Jan 04, 2021
11.92
12.03
11.32
11.48
241,902
-0.27(-2.33%)
Dec 31, 2020
11.76
11.76
11.76
157,768
+0.01(+0.08%)
Dec 30, 2020
11.74
11.95
11.65
11.75
157,768
+0.10(+0.84%)
Dec 29, 2020
11.92
11.92
11.49
11.65
240,008
-0.24(-2.06%)
Dec 28, 2020
11.69
12.08
11.68
11.89
252,456
+0.20(+1.67%)
Dec 24, 2020
11.69
11.75
11.64
11.70
92,327
+0.01(+0.08%)
Dec 23, 2020
11.86
11.93
11.59
11.69
237,320
-0.07(-0.58%)
Dec 22, 2020
11.72
11.90
11.55
11.76
215,846
-0.02(-0.17%)
Dec 21, 2020
11.69
11.92
11.52
11.78
228,340
-0.27(-2.27%)
Dec 18, 2020
12.15
12.34
11.95
12.05
1,076,137
-0.01(-0.08%)
Dec 17, 2020
12.12
12.25
11.93
12.06
260,881
+0.05(+0.41%)
Dec 16, 2020
12.13
12.17
11.91
12.01
253,169
-0.05(-0.40%)
Dec 15, 2020
11.66
12.11
11.59
12.06
348,995
+0.44(+3.76%)
Dec 14, 2020
11.59
11.86
11.54
11.62
574,877
+0.16(+1.35%)
Dec 11, 2020
11.37
11.71
11.37
11.47
401,078
-0.07(-0.59%)
Dec 10, 2020
11.35
11.56
11.25
11.53
190,129
+0.07(+0.59%)
Dec 09, 2020
11.56
11.82
11.36
11.47
299,248
-0.03(-0.25%)
Dec 08, 2020
11.21
11.56
11.17
11.50
268,948
+0.19(+1.72%)
Dec 07, 2020
11.56
11.62
11.22
11.30
356,713
-0.21(-1.85%)
Dec 04, 2020
10.98
11.53
10.96
11.52
727,630
+0.58(+5.32%)
Dec 03, 2020
11.06
11.10
10.87
10.93
160,948
-0.04(-0.35%)
Dec 02, 2020
10.91
11.06
10.73
10.97
168,513
-0.04(-0.35%)
Dec 01, 2020
10.76
11.13
10.63
11.01
444,379
+0.52(+4.99%)
Nov 30, 2020
10.64
10.79
10.48
10.49
932,045
-0.22(-2.08%)
Nov 27, 2020
10.64
10.81
10.56
10.71
253,160
+0.05(+0.45%)
Nov 25, 2020
10.72
10.85
10.28
10.66
328,098
-0.22(-2.05%)
Nov 24, 2020
10.57
10.98
10.41
10.88
359,593
+0.41(+3.89%)
Nov 23, 2020
10.43
10.72
10.36
10.48
378,791
+0.10(+0.94%)
Nov 20, 2020
10.21
10.41
10.10
10.38
260,066
+0.03(+0.28%)
Nov 19, 2020
10.21
10.43
10.09
10.35
243,748
+0.20(+2.01%)
Nov 18, 2020
10.39
10.57
10.15
10.15
426,022
-0.04(-0.38%)
Nov 17, 2020
9.653
10.22
9.624
10.19
497,767
+0.70(+7.36%)
Nov 16, 2020
9.265
9.692
9.255
9.488
546,662
+0.33(+3.60%)
Nov 13, 2020
9.013
9.243
9.013
9.158
341,602
+0.25(+2.83%)
Nov 12, 2020
8.896
9.066
8.644
8.906
376,365
-0.06(-0.65%)
Nov 11, 2020
9.032
9.071
8.683
8.964
289,327
-0.03(-0.32%)
Nov 10, 2020
8.644
9.177
8.566
8.993
454,115
+0.40(+4.63%)
Nov 09, 2020
8.586
9.100
8.392
8.595
517,787
+0.06(+0.68%)
Nov 06, 2020
8.508
8.615
8.353
8.537
227,906
+0.02(+0.23%)
Nov 05, 2020
7.955
8.537
7.924
8.518
410,831
+0.56(+7.07%)
Nov 04, 2020
7.858
7.965
7.645
7.955
338,747
-0.05(-0.61%)
Nov 03, 2020
8.004
8.062
7.897
8.004
206,949
+0.16(+1.98%)
Nov 02, 2020
7.693
7.858
7.557
7.848
319,151
+0.30(+3.98%)
Oct 30, 2020
7.596
7.688
7.402
7.548
410,355
-0.12(-1.52%)
Oct 29, 2020
7.577
7.674
7.140
7.664
559,570
+0.31(+4.22%)
Oct 28, 2020
7.567
7.577
7.247
7.354
466,569
-0.28(-3.68%)
Oct 27, 2020
7.916
7.916
7.567
7.635
404,401
-0.29(-3.67%)
Oct 26, 2020
8.013
8.042
7.790
7.926
401,141
-0.14(-1.68%)
Oct 23, 2020
8.052
8.217
7.907
8.062
202,343
+0.01(+0.12%)
Oct 22, 2020
7.916
8.130
7.848
8.052
266,640
+0.14(+1.72%)
Oct 21, 2020
7.810
7.975
7.771
7.916
261,670
+0.13(+1.62%)
Oct 20, 2020
7.761
7.877
7.635
7.790
289,710
+0.10(+1.26%)
Oct 19, 2020
7.994
8.072
7.674
7.693
379,240
-0.29(-3.65%)
Oct 16, 2020
8.052
8.149
7.877
7.984
316,244
-0.14(-1.67%)
Oct 15, 2020
7.354
8.178
7.208
8.120
716,243
+0.69(+9.27%)
Oct 14, 2020
7.742
7.829
7.422
7.431
464,380
-0.30(-3.89%)
Oct 13, 2020
7.761
7.810
7.625
7.732
276,336
-0.08(-0.99%)
Oct 12, 2020
7.975
8.013
7.683
7.810
264,079
-0.10(-1.23%)
Oct 09, 2020
8.052
8.139
7.858
7.907
290,784
-0.04(-0.49%)
Oct 08, 2020
7.868
7.975
7.800
7.945
230,831
+0.08(+0.99%)
Oct 07, 2020
7.839
7.909
7.693
7.868
296,254
+0.13(+1.63%)
Oct 06, 2020
7.955
8.004
7.693
7.742
340,708
-0.11(-1.36%)
Oct 05, 2020
7.761
8.004
7.693
7.848
397,171
+0.29(+3.85%)
Oct 02, 2020
7.334
7.640
7.305
7.557
365,310
+0.03(+0.39%)
Oct 01, 2020
7.567
7.601
7.218
7.528
582,771
-0.13(-1.65%)
Sep 30, 2020
7.761
7.877
7.591
7.654
404,721
-0.14(-1.74%)
Sep 29, 2020
7.984
8.256
7.577
7.790
520,126
-0.10(-1.23%)
Sep 28, 2020
7.829
7.965
7.645
7.887
455,037
+0.29(+3.83%)
Sep 25, 2020
7.480
7.664
7.291
7.596
493,127
+0.01(+0.13%)
Sep 24, 2020
7.519
7.907
7.354
7.586
665,492
-0.16(-2.01%)
Sep 23, 2020
8.159
8.178
7.742
7.742
702,114
-0.36(-4.43%)
Sep 22, 2020
8.809
8.819
8.081
8.101
722,105
-0.65(-7.43%)
Sep 21, 2020
9.701
9.779
8.595
8.751
897,120
-1.13(-11.39%)
Sep 18, 2020
10.52
10.52
9.614
9.876
1,656,161
-0.64(-6.09%)
Sep 17, 2020
10.78
10.85
10.38
10.52
770,223
-0.46(-4.16%)
Sep 16, 2020
11.04
11.42
10.80
10.97
1,335,641
+0.01(+0.07%)
Sep 15, 2020
10.96
11.03
10.68
10.96
1,071,591
+0.05(+0.42%)
Sep 14, 2020
10.47
10.97
10.45
10.92
819,385
+0.64(+6.22%)
Sep 11, 2020
9.845
10.42
9.708
10.28
694,350
+0.46(+4.65%)
Sep 10, 2020
9.952
10.02
9.807
9.822
315,406
+0.02(+0.16%)
Sep 09, 2020
9.967
10.02
9.731
9.807
507,180
-0.03(-0.31%)
Sep 08, 2020
10.31
10.33
9.754
9.838
806,408
-0.45(-4.37%)
Sep 04, 2020
10.44
10.45
10.13
10.29
355,252
+0.06(+0.60%)
Sep 03, 2020
10.30
10.46
10.17
10.23
292,744
-0.02(-0.15%)
Sep 02, 2020
10.31
10.31
10.05
10.24
262,547
-0.03(-0.30%)
Sep 01, 2020
9.982
10.31
9.807
10.27
343,231
+0.29(+2.90%)
Aug 31, 2020
10.20
10.20
9.830
9.982
333,913
-0.10(-0.98%)
Aug 28, 2020
10.13
10.15
9.952
10.08
166,791
+0.12(+1.22%)
Aug 27, 2020
9.899
10.10
9.769
9.960
260,332
+0.04(+0.38%)
Aug 26, 2020
10.42
10.42
9.914
9.921
228,930
-0.29(-2.83%)
Aug 25, 2020
10.46
10.51
10.13
10.21
229,793
-0.10(-0.96%)
Aug 24, 2020
10.05
10.34
9.990
10.31
271,457
+0.37(+3.68%)
Aug 21, 2020
9.830
10.02
9.746
9.944
443,244
-0.02(-0.23%)
Aug 20, 2020
9.937
10.07
9.792
9.967
216,364
-0.11(-1.06%)
Aug 19, 2020
10.21
10.35
10.05
10.07
214,660
-0.03(-0.30%)
Aug 18, 2020
10.51
10.59
10.07
10.10
212,933
-0.40(-3.84%)
Aug 17, 2020
10.48
10.74
10.45
10.51
199,839
+0.03(+0.29%)
Aug 14, 2020
10.63
10.68
10.34
10.48
195,421
-0.08(-0.79%)
Aug 13, 2020
10.44
10.66
10.31
10.56
285,173
+0.21(+2.06%)
Aug 12, 2020
10.07
10.36
9.960
10.35
563,213
+0.51(+5.19%)
Aug 11, 2020
9.792
10.09
9.754
9.838
578,480
+0.10(+1.02%)
Aug 10, 2020
9.990
10.08
9.617
9.739
546,208
-0.13(-1.31%)
Aug 07, 2020
9.655
9.914
9.602
9.868
719,040
+0.40(+4.18%)
Aug 06, 2020
9.084
9.784
8.604
9.472
747,043
+0.12(+1.30%)
Aug 05, 2020
9.449
9.518
9.289
9.350
241,271
+0.04(+0.41%)
Aug 04, 2020
9.282
9.449
9.259
9.312
212,762
-0.05(-0.57%)
Aug 03, 2020
9.297
9.411
9.229
9.366
163,259
+0.07(+0.74%)
Jul 31, 2020
9.289
9.335
9.183
9.297
307,184
-0.08(-0.89%)
Jul 30, 2020
9.617
9.663
9.297
9.381
227,161
-0.42(-4.27%)
Jul 29, 2020
9.784
10.02
9.731
9.800
190,600
+0.08(+0.78%)
Jul 28, 2020
10.10
10.16
9.708
9.723
156,352
-0.43(-4.27%)
Jul 27, 2020
9.944
10.17
9.792
10.16
161,272
+0.30(+3.01%)
Jul 24, 2020
9.822
10.10
9.720
9.861
228,779
+0.13(+1.33%)
Jul 23, 2020
9.442
9.777
9.442
9.731
173,078
+0.19(+2.00%)
Jul 22, 2020
9.495
9.800
9.495
9.541
147,080
-0.03(-0.32%)
Jul 21, 2020
9.518
9.746
9.381
9.571
188,856
+0.20(+2.11%)
Jul 20, 2020
9.366
9.449
9.175
9.373
204,721
-0.05(-0.49%)
Jul 17, 2020
9.297
9.548
9.274
9.419
232,588
+0.14(+1.56%)
Jul 16, 2020
9.198
9.427
9.107
9.274
147,790
+0.06(+0.66%)
Jul 15, 2020
9.282
9.404
9.099
9.213
326,687
+0.21(+2.37%)
Jul 14, 2020
8.939
9.069
8.825
9.000
156,170
+0.09(+1.03%)
Jul 13, 2020
9.099
9.145
8.871
8.909
226,849
+0.00(+0.00%)
Jul 10, 2020
8.460
8.924
8.460
8.909
321,893
+0.46(+5.50%)
Jul 09, 2020
8.627
8.627
8.338
8.444
249,958
-0.22(-2.55%)
Jul 08, 2020
8.779
8.871
8.528
8.665
222,558
-0.14(-1.64%)
Jul 07, 2020
8.970
9.091
8.787
8.810
183,151
-0.30(-3.34%)
Jul 06, 2020
9.061
9.152
8.840
9.114
224,087
+0.26(+2.92%)
Jul 02, 2020
9.137
9.206
8.825
8.855
211,443
-0.11(-1.19%)
Jul 01, 2020
9.175
9.259
8.817
8.962
221,781
-0.14(-1.59%)
Jun 30, 2020
8.909
9.183
8.909
9.107
336,232
+0.05(+0.59%)
Jun 29, 2020
8.673
9.173
8.650
9.053
256,210
+0.58(+6.83%)
Jun 26, 2020
8.825
8.825
8.452
8.475
494,069
-0.44(-4.95%)
Jun 25, 2020
8.787
8.924
8.574
8.916
589,131
+0.05(+0.52%)
Jun 24, 2020
8.787
9.023
8.703
8.871
375,605
-0.08(-0.85%)
Jun 23, 2020
8.992
9.122
8.635
8.947
326,030
+0.12(+1.38%)
Jun 22, 2020
8.673
8.855
8.437
8.825
316,723
+0.03(+0.35%)
Jun 19, 2020
8.848
9.015
8.635
8.795
406,734
-0.06(-0.69%)
Jun 18, 2020
9.091
9.282
8.840
8.855
246,032
-0.38(-4.12%)
Jun 17, 2020
9.800
10.01
9.236
9.236
225,860
-0.66(-6.69%)
Jun 16, 2020
10.39
10.45
9.731
9.899
352,383
-0.06(-0.61%)
Jun 15, 2020
9.145
10.21
9.023
9.960
515,156
+0.50(+5.31%)
Jun 12, 2020
9.678
9.723
9.236
9.457
510,486
+0.17(+1.80%)
Jun 11, 2020
9.833
10.13
9.282
9.289
658,178
-1.12(-10.74%)
Jun 10, 2020
11.97
11.97
10.35
10.41
446,510
-1.80(-14.73%)
Jun 09, 2020
12.28
12.43
11.86
12.20
391,739
-0.64(-5.00%)
Jun 08, 2020
12.78
12.93
12.54
12.85
318,735
+0.31(+2.47%)
Jun 05, 2020
12.39
12.68
12.22
12.54
482,759
+0.42(+3.49%)
Jun 04, 2020
11.62
12.23
11.61
12.11
319,740
+0.37(+3.15%)
Jun 03, 2020
11.71
11.89
11.64
11.74
367,048
+0.24(+2.10%)
Jun 02, 2020
11.22
11.67
11.17
11.50
427,130
+0.48(+4.39%)
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.