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
Select Water Solutions Inc
(NY:
WTTR
)
10.64
-0.07 (-0.65%)
Streaming Delayed Price
Updated: 11:30 AM EDT, Jun 11, 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
7.367
7.440
7.241
7.251
753,328
+0.02(+0.27%)
May 05, 2023
7.338
7.484
7.231
7.231
886,530
+0.13(+1.78%)
May 04, 2023
7.047
7.255
6.804
7.105
1,194,291
+0.15(+2.09%)
May 03, 2023
6.621
7.234
6.602
6.959
1,498,378
+0.17(+2.56%)
May 02, 2023
6.998
7.007
6.718
6.785
1,082,814
-0.36(-5.00%)
May 01, 2023
7.036
7.210
6.896
7.142
752,591
-0.03(-0.40%)
Apr 28, 2023
6.959
7.278
6.863
7.171
879,856
+0.25(+3.63%)
Apr 27, 2023
6.776
6.964
6.776
6.920
1,066,970
+0.16(+2.43%)
Apr 26, 2023
6.853
7.017
6.737
6.756
1,019,344
-0.15(-2.23%)
Apr 25, 2023
7.123
7.152
6.882
6.911
1,025,847
-0.32(-4.41%)
Apr 24, 2023
6.940
7.258
6.940
7.229
547,439
+0.26(+3.74%)
Apr 21, 2023
7.036
7.056
6.940
6.969
1,614,625
-0.03(-0.41%)
Apr 20, 2023
6.988
7.075
6.940
6.998
667,877
-0.12(-1.63%)
Apr 19, 2023
6.988
7.142
6.949
7.113
803,446
+0.05(+0.68%)
Apr 18, 2023
7.104
7.104
6.969
7.065
688,477
-0.07(-0.95%)
Apr 17, 2023
7.181
7.297
7.123
7.133
609,965
-0.13(-1.73%)
Apr 14, 2023
7.287
7.529
7.162
7.258
561,112
+0.01(+0.13%)
Apr 13, 2023
7.297
7.316
7.167
7.249
606,372
+0.03(+0.40%)
Apr 12, 2023
7.258
7.311
7.205
7.220
631,904
+0.01(+0.13%)
Apr 11, 2023
7.249
7.311
7.171
7.210
670,455
-0.05(-0.66%)
Apr 10, 2023
7.056
7.287
7.056
7.258
860,540
+0.20(+2.87%)
Apr 06, 2023
7.123
7.167
7.017
7.056
856,909
-0.10(-1.35%)
Apr 05, 2023
7.036
7.220
6.988
7.152
1,292,222
+0.09(+1.23%)
Apr 04, 2023
7.287
7.393
6.949
7.065
1,118,580
-0.15(-2.14%)
Apr 03, 2023
7.142
7.307
7.041
7.220
1,466,724
+0.50(+7.47%)
Mar 31, 2023
6.419
6.725
6.361
6.718
1,121,398
+0.33(+5.14%)
Mar 30, 2023
6.438
6.467
6.341
6.390
743,509
-0.01(-0.15%)
Mar 29, 2023
6.467
6.486
6.340
6.399
851,092
+0.00(+0.00%)
Mar 28, 2023
6.399
6.496
6.390
6.399
906,263
-0.04(-0.60%)
Mar 27, 2023
6.148
6.476
6.081
6.438
999,756
+0.34(+5.54%)
Mar 24, 2023
5.868
6.197
5.849
6.100
986,870
+0.04(+0.64%)
Mar 23, 2023
6.100
6.419
5.999
6.061
1,613,520
+0.27(+4.67%)
Mar 22, 2023
6.052
6.192
5.782
5.791
1,035,238
-0.32(-5.21%)
Mar 21, 2023
5.984
6.341
5.917
6.110
1,962,219
+0.70(+13.04%)
Mar 20, 2023
5.482
5.560
5.376
5.405
1,072,183
-0.08(-1.41%)
Mar 17, 2023
5.646
5.695
5.413
5.482
2,616,343
-0.27(-4.70%)
Mar 16, 2023
5.695
5.806
5.323
5.753
2,174,232
-0.10(-1.65%)
Mar 15, 2023
5.791
5.965
5.685
5.849
1,206,501
-0.15(-2.57%)
Mar 14, 2023
6.177
6.206
5.825
6.004
920,182
-0.06(-0.96%)
Mar 13, 2023
6.264
6.438
6.032
6.061
847,535
-0.44(-6.82%)
Mar 10, 2023
6.718
6.747
6.438
6.505
1,191,522
-0.21(-3.16%)
Mar 09, 2023
7.094
7.249
6.689
6.718
1,019,742
-0.34(-4.79%)
Mar 08, 2023
7.123
7.273
6.978
7.056
833,498
-0.17(-2.40%)
Mar 07, 2023
7.451
7.480
7.133
7.229
607,034
-0.20(-2.73%)
Mar 06, 2023
7.596
7.635
7.369
7.432
547,069
-0.18(-2.41%)
Mar 03, 2023
7.287
7.630
7.244
7.615
771,562
+0.21(+2.87%)
Mar 02, 2023
7.239
7.432
7.065
7.403
692,364
+0.12(+1.59%)
Mar 01, 2023
7.046
7.287
6.998
7.287
783,908
+0.13(+1.75%)
Feb 28, 2023
7.220
7.384
7.094
7.162
836,696
-0.02(-0.27%)
Feb 27, 2023
7.200
7.326
7.118
7.181
433,244
+0.05(+0.68%)
Feb 24, 2023
6.718
7.133
6.708
7.133
974,153
+0.29(+4.23%)
Feb 23, 2023
6.959
7.036
6.698
6.843
1,125,185
-0.04(-0.56%)
Feb 22, 2023
7.220
7.770
6.636
6.882
2,399,560
-0.84(-10.88%)
Feb 21, 2023
7.857
7.982
7.712
7.722
847,353
-0.19(-2.44%)
Feb 17, 2023
8.185
8.185
7.722
7.915
742,932
-0.35(-4.21%)
Feb 16, 2023
8.252
8.397
8.204
8.262
401,103
+0.00(+0.00%)
Feb 15, 2023
8.474
8.484
8.195
8.262
400,557
-0.35(-4.04%)
Feb 14, 2023
8.552
8.745
8.442
8.610
622,822
-0.02(-0.22%)
Feb 13, 2023
8.465
8.735
8.320
8.629
489,911
+0.11(+1.25%)
Feb 10, 2023
8.021
8.576
7.992
8.523
1,474,765
+0.62(+7.81%)
Feb 09, 2023
8.156
8.195
7.898
7.905
656,534
-0.24(-2.96%)
Feb 08, 2023
8.233
8.378
8.088
8.146
757,136
-0.14(-1.75%)
Feb 07, 2023
8.108
8.315
8.050
8.291
422,851
+0.17(+2.14%)
Feb 06, 2023
8.088
8.223
7.890
8.117
550,460
+0.09(+1.08%)
Feb 03, 2023
8.002
8.340
7.949
8.030
1,217,815
+0.05(+0.60%)
Feb 02, 2023
8.203
8.280
7.858
7.982
1,162,072
-0.20(-2.46%)
Feb 01, 2023
8.405
8.405
7.714
8.184
861,101
-0.24(-2.85%)
Jan 31, 2023
8.155
8.481
8.078
8.424
602,371
+0.26(+3.17%)
Jan 30, 2023
8.050
8.232
7.944
8.165
447,243
+0.01(+0.12%)
Jan 27, 2023
8.318
8.395
8.069
8.155
399,811
-0.17(-2.07%)
Jan 26, 2023
8.376
8.520
8.050
8.328
637,449
+0.04(+0.46%)
Jan 25, 2023
7.982
8.328
7.723
8.289
529,662
+0.31(+3.85%)
Jan 24, 2023
8.126
8.126
7.925
7.982
658,807
-0.25(-3.03%)
Jan 23, 2023
8.289
8.395
8.136
8.232
441,330
-0.03(-0.35%)
Jan 20, 2023
8.481
8.539
8.194
8.261
1,331,094
-0.08(-0.92%)
Jan 19, 2023
8.328
8.453
8.184
8.337
412,519
-0.01(-0.12%)
Jan 18, 2023
9.019
9.134
8.318
8.347
510,175
-0.59(-6.65%)
Jan 17, 2023
8.894
9.124
8.769
8.942
689,991
+0.14(+1.64%)
Jan 13, 2023
8.913
8.913
8.692
8.798
388,701
-0.15(-1.71%)
Jan 12, 2023
8.750
9.172
8.702
8.951
831,359
+0.29(+3.32%)
Jan 11, 2023
8.625
8.827
8.376
8.664
851,303
+0.09(+1.01%)
Jan 10, 2023
8.251
8.625
8.122
8.577
533,236
+0.34(+4.07%)
Jan 09, 2023
8.357
8.510
8.232
8.242
668,412
+0.09(+1.06%)
Jan 06, 2023
8.050
8.352
8.002
8.155
476,778
+0.20(+2.53%)
Jan 05, 2023
7.915
8.088
7.839
7.954
312,161
-0.11(-1.31%)
Jan 04, 2023
7.896
8.174
7.810
8.059
482,773
+0.06(+0.72%)
Jan 03, 2023
8.827
8.913
7.944
8.002
748,044
-0.86(-9.74%)
Dec 30, 2022
8.616
8.961
8.568
8.865
619,719
+0.23(+2.67%)
Dec 29, 2022
8.318
8.668
8.318
8.635
388,646
+0.30(+3.57%)
Dec 28, 2022
8.827
8.827
8.280
8.337
368,753
-0.59(-6.56%)
Dec 27, 2022
8.779
8.932
8.678
8.923
595,334
+0.24(+2.76%)
Dec 23, 2022
8.491
8.692
8.328
8.683
593,887
+0.31(+3.67%)
Dec 22, 2022
8.424
8.424
8.251
8.376
735,058
+0.04(+0.46%)
Dec 21, 2022
8.232
8.366
8.074
8.337
1,094,911
+0.30(+3.70%)
Dec 20, 2022
7.771
8.088
7.704
8.040
522,232
+0.26(+3.33%)
Dec 19, 2022
7.791
7.925
7.743
7.781
340,941
-0.07(-0.86%)
Dec 16, 2022
7.685
7.925
7.651
7.848
1,289,994
-0.05(-0.61%)
Dec 15, 2022
7.829
7.982
7.752
7.896
443,567
-0.11(-1.32%)
Dec 14, 2022
8.011
8.093
7.858
8.002
417,331
+0.06(+0.72%)
Dec 13, 2022
7.906
8.107
7.877
7.944
1,321,007
+0.14(+1.85%)
Dec 12, 2022
7.512
7.887
7.484
7.800
633,854
+0.30(+3.96%)
Dec 09, 2022
7.733
7.944
7.493
7.503
545,971
-0.28(-3.58%)
Dec 08, 2022
7.896
7.973
7.714
7.781
563,883
+0.12(+1.63%)
Dec 07, 2022
7.704
7.800
7.570
7.656
934,453
+0.02(+0.25%)
Dec 06, 2022
7.551
7.762
7.484
7.637
501,373
+0.09(+1.14%)
Dec 05, 2022
8.069
8.069
7.522
7.551
558,248
-0.31(-3.91%)
Dec 02, 2022
7.685
7.915
7.627
7.858
383,134
+0.15(+1.99%)
Dec 01, 2022
7.810
7.963
7.695
7.704
546,062
-0.15(-1.95%)
Nov 30, 2022
7.858
7.930
7.637
7.858
504,280
+0.11(+1.36%)
Nov 29, 2022
7.858
7.982
7.714
7.752
495,481
+0.02(+0.25%)
Nov 28, 2022
7.493
7.882
7.426
7.733
601,829
+0.03(+0.37%)
Nov 25, 2022
7.829
7.906
7.704
7.704
106,195
-0.15(-1.95%)
Nov 23, 2022
7.839
7.978
7.743
7.858
349,098
-0.19(-2.38%)
Nov 22, 2022
7.867
8.117
7.800
8.050
684,455
+0.31(+3.97%)
Nov 21, 2022
8.069
8.165
7.196
7.743
711,236
-0.59(-7.03%)
Nov 18, 2022
8.318
8.405
8.176
8.328
469,053
+0.04(+0.46%)
Nov 17, 2022
7.944
8.299
7.918
8.289
668,590
+0.20(+2.49%)
Nov 16, 2022
8.136
8.184
7.915
8.088
537,892
-0.10(-1.17%)
Nov 15, 2022
8.289
8.299
8.117
8.184
522,286
-0.11(-1.27%)
Nov 14, 2022
8.616
8.779
8.289
8.289
607,523
-0.33(-3.79%)
Nov 11, 2022
8.558
8.827
8.525
8.616
803,121
+0.12(+1.47%)
Nov 10, 2022
8.731
9.047
8.232
8.491
3,820,136
+0.06(+0.68%)
Nov 09, 2022
8.769
8.836
8.376
8.433
777,548
-0.49(-5.48%)
Nov 08, 2022
9.028
9.064
8.793
8.923
925,145
-0.02(-0.21%)
Nov 07, 2022
9.115
9.354
8.779
8.942
721,708
-0.09(-0.96%)
Nov 04, 2022
8.568
9.249
8.568
9.028
963,277
+0.78(+9.42%)
Nov 03, 2022
8.509
8.685
7.555
8.251
1,258,232
-0.52(-5.88%)
Nov 02, 2022
8.785
8.766
811,281
-0.03(-0.33%)
Nov 01, 2022
9.329
9.348
8.795
8.795
813,449
-0.41(-4.46%)
Oct 31, 2022
8.661
9.386
8.633
9.205
961,636
+0.49(+5.58%)
Oct 28, 2022
8.461
8.728
8.184
8.719
721,259
+0.37(+4.46%)
Oct 27, 2022
8.499
8.642
8.299
8.346
965,833
+0.06(+0.69%)
Oct 26, 2022
8.318
8.413
8.137
8.289
678,800
+0.09(+1.05%)
Oct 25, 2022
8.194
8.509
8.108
8.203
791,071
-0.05(-0.58%)
Oct 24, 2022
8.213
8.308
7.960
8.251
781,293
-0.01(-0.12%)
Oct 21, 2022
7.898
8.318
7.803
8.261
1,501,259
+0.41(+5.22%)
Oct 20, 2022
8.013
8.060
7.736
7.850
788,087
-0.01(-0.12%)
Oct 19, 2022
7.717
8.041
7.717
7.860
571,232
+0.13(+1.73%)
Oct 18, 2022
7.641
7.898
7.440
7.726
319,326
+0.11(+1.50%)
Oct 17, 2022
7.564
7.784
7.502
7.612
426,043
+0.28(+3.77%)
Oct 14, 2022
7.545
7.641
7.307
7.335
267,385
-0.35(-4.59%)
Oct 13, 2022
7.202
7.726
7.173
7.688
425,844
+0.31(+4.27%)
Oct 12, 2022
7.393
7.478
7.135
7.374
256,763
-0.11(-1.53%)
Oct 11, 2022
7.335
7.622
7.307
7.488
315,835
-0.02(-0.25%)
Oct 10, 2022
7.717
7.870
7.502
7.507
315,519
-0.17(-2.24%)
Oct 07, 2022
7.688
7.908
7.607
7.679
609,790
+0.10(+1.26%)
Oct 06, 2022
7.669
7.860
7.555
7.583
386,915
-0.13(-1.73%)
Oct 05, 2022
7.173
7.803
7.173
7.717
661,572
+0.48(+6.59%)
Oct 04, 2022
7.011
7.364
6.973
7.240
525,171
+0.33(+4.83%)
Oct 03, 2022
6.973
7.059
6.711
6.906
595,638
+0.26(+3.87%)
Sep 30, 2022
6.544
6.858
6.501
6.649
829,866
+0.05(+0.72%)
Sep 29, 2022
6.458
6.639
6.334
6.601
482,368
+0.04(+0.58%)
Sep 28, 2022
6.257
6.582
6.153
6.563
551,124
+0.36(+5.85%)
Sep 27, 2022
6.200
6.277
6.038
6.200
507,307
+0.09(+1.40%)
Sep 26, 2022
5.952
6.305
5.800
6.114
593,919
+0.10(+1.75%)
Sep 23, 2022
6.439
6.439
5.971
6.009
731,596
-0.72(-10.64%)
Sep 22, 2022
6.973
6.973
6.715
6.725
478,937
-0.07(-0.98%)
Sep 21, 2022
6.963
6.966
6.756
6.792
669,957
-0.01(-0.14%)
Sep 20, 2022
6.753
6.801
6.515
6.801
1,028,327
-0.05(-0.70%)
Sep 19, 2022
6.734
6.982
6.734
6.849
426,092
-0.01(-0.14%)
Sep 16, 2022
6.868
6.906
6.706
6.858
2,100,448
-0.08(-1.10%)
Sep 15, 2022
6.849
7.049
6.725
6.935
618,984
-0.09(-1.22%)
Sep 14, 2022
6.830
7.202
6.811
7.021
554,443
+0.27(+3.95%)
Sep 13, 2022
7.030
7.173
6.649
6.753
656,088
-0.45(-6.23%)
Sep 12, 2022
7.154
7.326
7.002
7.202
392,733
+0.05(+0.67%)
Sep 09, 2022
7.106
7.297
7.011
7.154
594,988
+0.27(+3.88%)
Sep 08, 2022
6.906
7.068
6.863
6.887
304,066
-0.07(-0.96%)
Sep 07, 2022
6.467
7.002
6.467
6.954
492,420
+0.32(+4.89%)
Sep 06, 2022
6.839
6.954
6.591
6.629
507,966
-0.24(-3.47%)
Sep 02, 2022
6.582
6.896
6.505
6.868
408,215
+0.47(+7.30%)
Sep 01, 2022
6.591
6.691
6.362
6.401
471,843
-0.38(-5.63%)
Aug 31, 2022
6.658
7.002
6.582
6.782
389,387
-0.05(-0.70%)
Aug 30, 2022
7.106
7.259
6.782
6.830
464,786
-0.40(-5.54%)
Aug 29, 2022
7.106
7.421
7.059
7.230
552,616
+0.15(+2.16%)
Aug 26, 2022
7.354
7.459
7.040
7.078
498,534
-0.27(-3.64%)
Aug 25, 2022
7.364
7.436
7.250
7.345
323,314
+0.02(+0.26%)
Aug 24, 2022
7.059
7.402
7.059
7.326
727,436
+0.30(+4.21%)
Aug 23, 2022
6.973
7.154
6.973
7.030
552,959
+0.16(+2.36%)
Aug 22, 2022
6.601
6.887
6.489
6.868
410,982
+0.22(+3.30%)
Aug 19, 2022
6.744
6.878
6.607
6.649
400,547
-0.14(-2.11%)
Aug 18, 2022
6.544
6.849
6.544
6.792
456,288
+0.33(+5.17%)
Aug 17, 2022
6.257
6.505
6.191
6.458
463,873
+0.21(+3.36%)
Aug 16, 2022
6.372
6.496
6.105
6.248
373,591
-0.04(-0.61%)
Aug 15, 2022
6.315
6.315
6.133
6.286
495,233
-0.34(-5.18%)
Aug 12, 2022
6.639
6.706
6.429
6.629
386,088
-0.01(-0.14%)
Aug 11, 2022
6.525
6.668
6.525
6.639
422,051
+0.21(+3.26%)
Aug 10, 2022
6.439
6.467
6.238
6.429
480,749
+0.04(+0.60%)
Aug 09, 2022
6.439
6.563
6.334
6.391
278,443
+0.03(+0.45%)
Aug 08, 2022
6.362
6.443
6.248
6.362
446,778
-0.06(-0.89%)
Aug 05, 2022
6.057
6.629
6.057
6.420
509,447
+0.28(+4.50%)
Aug 04, 2022
6.381
6.486
6.095
6.143
646,898
-0.38(-5.85%)
Aug 03, 2022
6.992
7.059
6.353
6.525
717,973
-0.31(-4.47%)
Aug 02, 2022
6.687
7.002
6.687
6.830
474,106
+0.22(+3.32%)
Aug 01, 2022
6.858
6.887
6.544
6.610
666,116
-0.52(-7.23%)
Jul 29, 2022
6.925
7.192
6.854
7.126
611,135
+0.33(+4.92%)
Jul 28, 2022
7.116
7.135
6.734
6.792
405,387
-0.20(-2.87%)
Jul 27, 2022
6.801
7.002
6.677
6.992
461,412
+0.24(+3.53%)
Jul 26, 2022
6.849
6.916
6.696
6.753
387,703
-0.05(-0.70%)
Jul 25, 2022
6.448
6.811
6.296
6.801
270,372
+0.49(+7.70%)
Jul 22, 2022
6.401
6.572
6.238
6.315
461,154
-0.02(-0.30%)
Jul 21, 2022
6.582
6.629
6.067
6.334
378,225
-0.45(-6.61%)
Jul 20, 2022
6.563
6.792
6.439
6.782
417,719
+0.10(+1.57%)
Jul 19, 2022
6.372
6.753
6.372
6.677
399,011
+0.35(+5.58%)
Jul 18, 2022
6.172
6.381
6.172
6.324
351,055
+0.35(+5.91%)
Jul 15, 2022
6.057
6.086
5.847
5.971
423,217
+0.10(+1.62%)
Jul 14, 2022
5.771
5.900
5.761
5.876
319,748
-0.17(-2.84%)
Jul 13, 2022
5.914
6.133
5.914
6.048
227,969
+0.09(+1.44%)
Jul 12, 2022
6.153
6.324
5.943
5.962
476,239
-0.42(-6.58%)
Jul 11, 2022
6.353
6.405
6.215
6.381
195,234
-0.11(-1.76%)
Jul 08, 2022
6.582
6.582
6.296
6.496
283,322
+0.05(+0.74%)
Jul 07, 2022
6.191
6.582
6.191
6.448
368,358
+0.46(+7.64%)
Jul 06, 2022
5.962
6.162
5.742
5.990
366,151
-0.03(-0.48%)
Jul 05, 2022
6.362
6.401
5.905
6.019
417,382
-0.53(-8.15%)
Jul 01, 2022
6.572
6.601
6.162
6.553
319,929
+0.05(+0.73%)
Jun 30, 2022
6.286
6.515
6.277
6.505
796,277
+0.02(+0.29%)
Jun 29, 2022
6.811
6.878
6.391
6.486
358,573
-0.18(-2.72%)
Jun 28, 2022
6.906
6.906
6.601
6.668
509,997
-0.03(-0.43%)
Jun 27, 2022
6.467
6.854
6.458
6.696
567,386
+0.29(+4.46%)
Jun 24, 2022
6.286
6.601
6.124
6.410
1,674,105
+0.28(+4.51%)
Jun 23, 2022
6.515
6.591
5.943
6.133
1,050,218
-0.42(-6.40%)
Jun 22, 2022
7.021
7.211
6.515
6.553
485,124
-0.87(-11.70%)
Jun 21, 2022
7.183
7.564
6.963
7.421
518,084
+0.43(+6.14%)
Jun 17, 2022
7.335
7.469
6.601
6.992
4,070,021
-0.34(-4.68%)
Jun 16, 2022
7.221
7.478
7.145
7.335
483,957
-0.21(-2.78%)
Jun 15, 2022
7.498
7.698
7.374
7.545
347,511
+0.09(+1.15%)
Jun 14, 2022
7.889
7.889
7.240
7.459
368,347
-0.25(-3.22%)
Jun 13, 2022
7.870
8.032
7.488
7.707
548,053
-0.40(-4.94%)
Jun 10, 2022
8.337
8.337
7.803
8.108
505,129
-0.37(-4.39%)
Jun 09, 2022
8.585
8.633
8.366
8.480
258,476
-0.23(-2.63%)
Jun 08, 2022
9.176
9.239
8.642
8.709
480,589
-0.42(-4.60%)
Jun 07, 2022
8.642
9.224
8.594
9.129
568,750
+0.43(+4.93%)
Jun 06, 2022
8.413
8.757
8.194
8.699
569,625
+0.39(+4.71%)
Jun 03, 2022
8.089
8.318
7.908
8.308
297,549
+0.26(+3.20%)
Jun 02, 2022
8.175
8.356
7.974
8.051
382,897
-0.21(-2.54%)
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.