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
Tpg Re Finance Trust Inc
(NY:
TRTX
)
8.580
+0.040 (+0.47%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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, 2024
8.550
8.630
8.425
8.580
650,350
+0.04(+0.47%)
May 30, 2024
8.450
8.580
8.415
8.540
366,471
+0.16(+1.91%)
May 29, 2024
8.110
8.420
8.050
8.380
512,556
+0.11(+1.33%)
May 28, 2024
8.450
8.475
8.165
8.270
577,316
-0.11(-1.31%)
May 24, 2024
8.490
8.540
8.330
8.380
1,056,234
-0.07(-0.83%)
May 23, 2024
8.810
8.830
8.400
8.450
507,724
-0.34(-3.87%)
May 22, 2024
8.700
8.820
8.660
8.790
434,396
+0.04(+0.46%)
May 21, 2024
8.700
8.820
8.625
8.750
307,553
+0.04(+0.46%)
May 20, 2024
8.850
8.890
8.710
8.710
416,217
-0.16(-1.80%)
May 17, 2024
8.880
8.960
8.775
8.870
305,416
+0.02(+0.23%)
May 16, 2024
8.740
8.865
8.675
8.850
358,766
+0.08(+0.91%)
May 15, 2024
8.840
8.910
8.690
8.770
580,564
+0.03(+0.34%)
May 14, 2024
8.700
8.800
8.695
8.740
447,385
+0.13(+1.51%)
May 13, 2024
8.650
8.690
8.570
8.610
350,155
+0.04(+0.47%)
May 10, 2024
8.670
8.710
8.510
8.570
268,193
-0.06(-0.70%)
May 09, 2024
8.790
8.835
8.530
8.630
341,718
-0.18(-2.04%)
May 08, 2024
8.740
8.860
8.655
8.810
472,740
-0.03(-0.34%)
May 07, 2024
8.670
8.890
8.670
8.840
829,152
+0.24(+2.79%)
May 06, 2024
8.480
8.655
8.445
8.600
543,956
+0.24(+2.87%)
May 03, 2024
8.400
8.579
8.290
8.360
629,521
+0.23(+2.83%)
May 02, 2024
8.400
8.400
8.085
8.130
660,245
-0.16(-1.93%)
May 01, 2024
7.870
8.415
7.770
8.290
1,395,300
+0.96(+13.10%)
Apr 30, 2024
7.560
7.560
7.330
7.330
458,890
-0.29(-3.81%)
Apr 29, 2024
7.610
7.695
7.540
7.620
329,658
+0.07(+0.93%)
Apr 26, 2024
7.560
7.680
7.515
7.550
300,331
+0.00(+0.00%)
Apr 25, 2024
7.730
7.770
7.550
7.550
429,513
-0.29(-3.70%)
Apr 24, 2024
7.800
7.910
7.700
7.840
636,429
+0.00(+0.00%)
Apr 23, 2024
7.630
7.895
7.590
7.840
554,022
+0.23(+3.02%)
Apr 22, 2024
7.540
7.640
7.485
7.610
367,629
+0.10(+1.33%)
Apr 19, 2024
7.330
7.555
7.330
7.510
325,032
+0.15(+2.04%)
Apr 18, 2024
7.350
7.445
7.290
7.360
416,608
+0.09(+1.24%)
Apr 17, 2024
7.160
7.295
7.160
7.270
679,550
+0.18(+2.54%)
Apr 16, 2024
7.110
7.240
6.990
7.090
728,898
-0.11(-1.53%)
Apr 15, 2024
7.370
7.423
7.095
7.200
541,171
-0.11(-1.50%)
Apr 12, 2024
7.430
7.600
7.255
7.310
720,492
-0.27(-3.56%)
Apr 11, 2024
7.490
7.620
7.460
7.580
484,845
+0.12(+1.61%)
Apr 10, 2024
7.510
7.550
7.265
7.460
842,877
-0.35(-4.48%)
Apr 09, 2024
7.760
7.840
7.670
7.810
304,135
+0.13(+1.69%)
Apr 08, 2024
7.650
7.740
7.600
7.680
421,772
+0.05(+0.66%)
Apr 05, 2024
7.580
7.650
7.515
7.630
371,509
+0.05(+0.66%)
Apr 04, 2024
7.800
7.890
7.550
7.580
437,541
-0.09(-1.17%)
Apr 03, 2024
7.590
7.720
7.590
7.670
399,804
+0.04(+0.52%)
Apr 02, 2024
7.610
7.700
7.530
7.630
443,358
-0.16(-2.05%)
Apr 01, 2024
7.750
7.860
7.610
7.790
481,771
+0.07(+0.91%)
Mar 28, 2024
7.840
7.970
7.690
7.720
1,019,172
-0.04(-0.52%)
Mar 27, 2024
7.540
7.790
7.540
7.760
1,049,754
+0.35(+4.72%)
Mar 26, 2024
7.778
7.778
7.333
7.410
939,726
-0.31(-4.02%)
Mar 25, 2024
7.642
7.865
7.642
7.720
388,139
+0.10(+1.27%)
Mar 22, 2024
7.720
7.720
7.575
7.623
626,663
-0.05(-0.63%)
Mar 21, 2024
7.584
7.790
7.575
7.672
563,415
+0.10(+1.28%)
Mar 20, 2024
7.362
7.647
7.284
7.575
509,889
+0.16(+2.22%)
Mar 19, 2024
7.410
7.473
7.333
7.410
471,932
-0.04(-0.52%)
Mar 18, 2024
7.391
7.458
7.284
7.449
911,096
+0.14(+1.85%)
Mar 15, 2024
7.265
7.395
7.226
7.313
1,569,301
-0.02(-0.26%)
Mar 14, 2024
7.410
7.449
7.265
7.333
593,502
-0.12(-1.56%)
Mar 13, 2024
7.352
7.487
7.313
7.449
479,512
+0.09(+1.18%)
Mar 12, 2024
7.333
7.405
7.275
7.362
436,226
+0.03(+0.40%)
Mar 11, 2024
7.265
7.371
7.221
7.333
367,534
+0.05(+0.66%)
Mar 08, 2024
7.226
7.324
7.197
7.284
985,456
+0.12(+1.62%)
Mar 07, 2024
7.071
7.211
7.071
7.168
1,148,250
+0.14(+1.93%)
Mar 06, 2024
7.032
7.100
6.965
7.032
724,894
+0.07(+0.97%)
Mar 05, 2024
6.984
7.027
6.853
6.964
932,281
-0.09(-1.24%)
Mar 04, 2024
7.100
7.226
7.042
7.052
1,299,110
-0.26(-3.58%)
Mar 01, 2024
7.294
7.366
7.153
7.313
764,136
+0.07(+0.94%)
Feb 29, 2024
6.984
7.284
6.964
7.245
896,998
+0.41(+5.95%)
Feb 28, 2024
6.664
6.863
6.625
6.839
539,967
+0.10(+1.44%)
Feb 27, 2024
6.684
6.809
6.684
6.742
667,102
+0.06(+0.87%)
Feb 26, 2024
6.596
6.751
6.530
6.684
1,086,498
+0.05(+0.73%)
Feb 23, 2024
6.703
7.003
6.596
6.635
1,283,706
-0.05(-0.72%)
Feb 22, 2024
6.325
6.684
6.267
6.684
2,287,474
+0.44(+6.98%)
Feb 21, 2024
5.318
6.257
5.231
6.248
3,368,152
+0.89(+16.64%)
Feb 20, 2024
5.395
5.453
5.308
5.357
500,703
-0.12(-2.12%)
Feb 16, 2024
5.366
5.521
5.308
5.473
462,649
+0.03(+0.53%)
Feb 15, 2024
5.202
5.511
5.202
5.444
506,093
+0.29(+5.64%)
Feb 14, 2024
5.105
5.182
5.076
5.153
722,752
+0.13(+2.50%)
Feb 13, 2024
5.037
5.095
4.959
5.027
816,354
-0.20(-3.89%)
Feb 12, 2024
5.143
5.260
5.143
5.231
597,628
+0.10(+1.89%)
Feb 09, 2024
5.017
5.211
4.990
5.134
751,060
+0.11(+2.12%)
Feb 08, 2024
5.066
5.153
5.008
5.027
873,403
-0.07(-1.33%)
Feb 07, 2024
5.608
5.608
5.066
5.095
1,035,483
-0.48(-8.68%)
Feb 06, 2024
5.618
5.695
5.521
5.579
827,657
-0.07(-1.20%)
Feb 05, 2024
5.589
5.705
5.453
5.647
806,594
-0.01(-0.17%)
Feb 02, 2024
5.802
5.821
5.647
5.657
649,755
-0.21(-3.63%)
Feb 01, 2024
5.976
5.976
5.792
5.870
965,403
-0.03(-0.49%)
Jan 31, 2024
6.257
6.257
5.899
5.899
586,673
-0.37(-5.87%)
Jan 30, 2024
6.393
6.403
6.257
6.267
244,484
-0.18(-2.85%)
Jan 29, 2024
6.296
6.461
6.267
6.451
224,666
+0.15(+2.30%)
Jan 26, 2024
6.315
6.374
6.267
6.306
227,176
+0.04(+0.62%)
Jan 25, 2024
6.325
6.364
6.175
6.267
265,893
+0.08(+1.25%)
Jan 24, 2024
6.267
6.277
6.131
6.190
448,636
+0.04(+0.63%)
Jan 23, 2024
6.064
6.219
6.054
6.151
501,362
+0.15(+2.58%)
Jan 22, 2024
6.035
6.102
5.967
5.996
281,971
+0.02(+0.32%)
Jan 19, 2024
5.967
6.005
5.841
5.976
457,580
+0.05(+0.82%)
Jan 18, 2024
6.025
6.025
5.855
5.928
327,986
-0.03(-0.49%)
Jan 17, 2024
5.947
6.068
5.884
5.957
410,733
-0.13(-2.07%)
Jan 16, 2024
6.199
6.175
6.035
6.083
341,736
-0.17(-2.79%)
Jan 12, 2024
6.083
6.412
6.083
6.257
332,304
-0.02(-0.31%)
Jan 11, 2024
6.306
6.325
6.180
6.277
407,796
-0.07(-1.07%)
Jan 10, 2024
6.248
6.354
6.238
6.345
341,241
+0.07(+1.08%)
Jan 09, 2024
6.248
6.326
6.214
6.277
280,697
-0.12(-1.82%)
Jan 08, 2024
6.160
6.403
6.141
6.393
392,081
+0.23(+3.77%)
Jan 05, 2024
6.054
6.197
6.025
6.160
294,983
+0.05(+0.79%)
Jan 04, 2024
6.093
6.160
6.035
6.112
404,381
+0.08(+1.28%)
Jan 03, 2024
6.199
6.199
6.035
6.035
648,972
-0.25(-4.01%)
Jan 02, 2024
6.267
6.354
6.170
6.286
333,888
-0.01(-0.15%)
Dec 29, 2023
6.499
6.499
6.277
6.296
570,129
-0.22(-3.42%)
Dec 28, 2023
6.509
6.674
6.499
6.519
541,745
-0.05(-0.74%)
Dec 27, 2023
6.605
6.605
6.511
6.567
413,391
+0.04(+0.57%)
Dec 26, 2023
6.427
6.577
6.408
6.530
445,863
+0.15(+2.35%)
Dec 22, 2023
6.539
6.595
6.371
6.380
372,221
-0.13(-2.01%)
Dec 21, 2023
6.315
6.511
6.282
6.511
627,324
+0.28(+4.50%)
Dec 20, 2023
6.361
6.567
6.226
6.231
721,573
-0.11(-1.77%)
Dec 19, 2023
5.950
6.422
5.950
6.343
982,536
+0.43(+7.28%)
Dec 18, 2023
6.062
6.100
5.912
5.912
766,001
-0.06(-0.94%)
Dec 15, 2023
6.221
6.221
5.941
5.969
1,593,594
-0.24(-3.92%)
Dec 14, 2023
6.277
6.408
6.137
6.212
1,214,555
+0.11(+1.84%)
Dec 13, 2023
5.669
6.146
5.622
6.100
1,025,869
+0.43(+7.59%)
Dec 12, 2023
5.828
5.842
5.660
5.669
601,806
-0.16(-2.73%)
Dec 11, 2023
5.707
5.898
5.669
5.828
728,364
+0.12(+2.13%)
Dec 08, 2023
5.538
5.725
5.435
5.707
527,677
+0.15(+2.69%)
Dec 07, 2023
5.491
5.604
5.398
5.557
748,890
+0.06(+1.02%)
Dec 06, 2023
5.838
5.875
5.454
5.501
702,940
-0.30(-5.16%)
Dec 05, 2023
5.781
5.819
5.716
5.800
463,097
+0.00(+0.00%)
Dec 04, 2023
5.669
5.861
5.641
5.800
451,690
+0.02(+0.32%)
Dec 01, 2023
5.510
5.800
5.389
5.781
577,813
+0.25(+4.57%)
Nov 30, 2023
5.417
5.529
5.379
5.529
488,408
+0.11(+2.07%)
Nov 29, 2023
5.230
5.463
5.230
5.417
451,836
+0.24(+4.70%)
Nov 28, 2023
5.145
5.211
5.089
5.173
323,907
-0.01(-0.18%)
Nov 27, 2023
5.230
5.290
5.173
5.183
380,697
-0.08(-1.60%)
Nov 24, 2023
5.230
5.407
5.220
5.267
273,020
+0.04(+0.72%)
Nov 22, 2023
5.314
5.342
5.192
5.230
554,941
-0.06(-1.06%)
Nov 21, 2023
5.323
5.445
5.276
5.286
380,145
-0.07(-1.40%)
Nov 20, 2023
5.473
5.491
5.360
5.360
641,301
-0.09(-1.72%)
Nov 17, 2023
5.520
5.613
5.417
5.454
775,348
+0.01(+0.17%)
Nov 16, 2023
5.641
5.679
5.426
5.445
280,506
-0.23(-4.12%)
Nov 15, 2023
5.622
5.707
5.538
5.679
411,009
+0.08(+1.51%)
Nov 14, 2023
5.417
5.590
5.389
5.594
491,640
+0.42(+8.14%)
Nov 13, 2023
5.155
5.258
5.075
5.173
252,500
+0.01(+0.18%)
Nov 10, 2023
5.220
5.248
5.155
5.164
347,739
-0.04(-0.72%)
Nov 09, 2023
5.276
5.351
5.145
5.201
522,371
-0.06(-1.07%)
Nov 08, 2023
5.173
5.267
5.145
5.258
391,965
+0.06(+1.08%)
Nov 07, 2023
5.192
5.239
5.122
5.201
309,585
-0.01(-0.18%)
Nov 06, 2023
5.117
5.267
5.024
5.211
373,131
+0.09(+1.83%)
Nov 03, 2023
5.155
5.375
5.070
5.117
719,274
+0.05(+0.92%)
Nov 02, 2023
4.949
5.089
4.780
5.070
990,291
+0.14(+2.85%)
Nov 01, 2023
4.649
4.958
4.345
4.930
1,222,524
-0.22(-4.36%)
Oct 31, 2023
5.370
5.417
5.136
5.155
1,069,467
-0.19(-3.50%)
Oct 30, 2023
5.304
5.389
5.173
5.342
277,388
+0.13(+2.51%)
Oct 27, 2023
5.267
5.304
5.183
5.211
345,799
-0.04(-0.71%)
Oct 26, 2023
5.173
5.295
5.173
5.248
304,496
+0.10(+2.00%)
Oct 25, 2023
5.286
5.351
5.108
5.145
460,031
-0.20(-3.68%)
Oct 24, 2023
5.389
5.435
5.201
5.342
558,173
-0.03(-0.52%)
Oct 23, 2023
5.520
5.520
5.351
5.370
766,464
-0.16(-2.88%)
Oct 20, 2023
5.688
5.715
5.520
5.529
563,569
-0.12(-2.15%)
Oct 19, 2023
5.800
5.833
5.632
5.650
453,976
-0.19(-3.21%)
Oct 18, 2023
5.950
5.950
5.828
5.838
302,997
-0.22(-3.55%)
Oct 17, 2023
5.838
6.062
5.838
6.053
423,683
+0.11(+1.89%)
Oct 16, 2023
5.866
5.950
5.805
5.941
311,965
+0.14(+2.42%)
Oct 13, 2023
6.071
6.109
5.791
5.800
305,996
-0.17(-2.82%)
Oct 12, 2023
5.950
6.011
5.884
5.969
321,043
-0.02(-0.31%)
Oct 11, 2023
5.884
5.987
5.884
5.987
189,273
+0.12(+2.07%)
Oct 10, 2023
5.856
5.912
5.810
5.866
254,425
+0.04(+0.64%)
Oct 09, 2023
5.679
5.866
5.622
5.828
352,024
+0.08(+1.47%)
Oct 06, 2023
5.622
5.800
5.576
5.744
363,280
+0.06(+0.99%)
Oct 05, 2023
5.529
5.781
5.482
5.688
386,575
+0.14(+2.53%)
Oct 04, 2023
5.604
5.651
5.426
5.548
640,794
-0.13(-2.31%)
Oct 03, 2023
5.931
5.945
5.594
5.679
530,031
-0.31(-5.16%)
Oct 02, 2023
6.221
6.259
5.922
5.987
367,032
-0.31(-4.90%)
Sep 29, 2023
6.231
6.324
6.174
6.296
393,389
+0.11(+1.82%)
Sep 28, 2023
6.043
6.259
5.987
6.184
315,942
+0.09(+1.54%)
Sep 27, 2023
6.231
6.268
5.997
6.090
721,091
-0.16(-2.54%)
Sep 26, 2023
6.367
6.425
6.249
6.249
588,562
-0.15(-2.40%)
Sep 25, 2023
6.385
6.457
6.367
6.403
271,650
-0.05(-0.70%)
Sep 22, 2023
6.330
6.529
6.294
6.448
254,676
+0.12(+1.85%)
Sep 21, 2023
6.638
6.638
6.321
6.330
297,995
-0.40(-5.91%)
Sep 20, 2023
6.854
6.872
6.701
6.728
234,715
-0.06(-0.93%)
Sep 19, 2023
6.845
6.917
6.755
6.791
316,477
-0.06(-0.92%)
Sep 18, 2023
6.945
6.981
6.836
6.854
305,537
-0.06(-0.91%)
Sep 15, 2023
6.890
7.008
6.850
6.917
829,496
+0.04(+0.52%)
Sep 14, 2023
6.872
6.972
6.854
6.881
305,514
+0.07(+1.06%)
Sep 13, 2023
6.863
6.881
6.728
6.809
306,470
-0.01(-0.13%)
Sep 12, 2023
6.972
6.990
6.791
6.818
494,594
-0.15(-2.20%)
Sep 11, 2023
6.836
6.976
6.800
6.972
465,354
+0.18(+2.66%)
Sep 08, 2023
6.782
6.868
6.755
6.791
209,585
+0.05(+0.67%)
Sep 07, 2023
6.692
6.818
6.674
6.746
405,964
+0.04(+0.54%)
Sep 06, 2023
6.701
6.773
6.647
6.710
492,476
+0.00(+0.00%)
Sep 05, 2023
6.755
6.818
6.656
6.710
547,351
-0.10(-1.46%)
Sep 01, 2023
6.872
6.927
6.809
6.809
415,915
+0.02(+0.27%)
Aug 31, 2023
6.791
6.827
6.773
6.791
618,290
-0.01(-0.13%)
Aug 30, 2023
6.683
6.814
6.647
6.800
348,386
+0.10(+1.48%)
Aug 29, 2023
6.583
6.728
6.556
6.701
276,717
+0.14(+2.06%)
Aug 28, 2023
6.394
6.583
6.385
6.565
340,477
+0.23(+3.56%)
Aug 25, 2023
6.394
6.466
6.254
6.340
250,505
-0.02(-0.28%)
Aug 24, 2023
6.321
6.502
6.321
6.358
282,897
-0.02(-0.28%)
Aug 23, 2023
6.267
6.403
6.204
6.376
251,769
+0.14(+2.17%)
Aug 22, 2023
6.195
6.263
6.091
6.240
362,098
+0.08(+1.32%)
Aug 21, 2023
5.942
6.159
5.915
6.159
390,559
+0.24(+4.12%)
Aug 18, 2023
5.861
5.969
5.780
5.915
352,373
-0.01(-0.15%)
Aug 17, 2023
6.042
6.114
5.906
5.924
338,463
-0.12(-1.94%)
Aug 16, 2023
6.105
6.142
6.028
6.042
350,280
-0.08(-1.33%)
Aug 15, 2023
6.186
6.186
6.051
6.123
227,670
-0.10(-1.60%)
Aug 14, 2023
6.330
6.330
6.204
6.222
207,366
-0.14(-2.13%)
Aug 11, 2023
6.349
6.385
6.317
6.358
187,973
-0.01(-0.14%)
Aug 10, 2023
6.457
6.511
6.276
6.367
232,111
-0.07(-1.12%)
Aug 09, 2023
6.412
6.538
6.376
6.439
323,364
+0.03(+0.42%)
Aug 08, 2023
6.358
6.421
6.285
6.412
337,733
-0.05(-0.84%)
Aug 07, 2023
6.484
6.592
6.412
6.466
320,289
+0.00(+0.00%)
Aug 04, 2023
6.412
6.547
6.385
6.466
364,289
+0.06(+0.99%)
Aug 03, 2023
6.114
6.457
5.915
6.403
406,046
+0.21(+3.35%)
Aug 02, 2023
6.330
6.619
6.177
6.195
990,648
-0.70(-10.21%)
Aug 01, 2023
6.954
6.954
6.872
6.899
451,232
-0.14(-2.05%)
Jul 31, 2023
7.062
7.143
6.963
7.044
431,668
+0.03(+0.39%)
Jul 28, 2023
6.990
7.068
6.936
7.017
311,364
+0.10(+1.44%)
Jul 27, 2023
6.981
7.062
6.886
6.917
293,754
-0.04(-0.52%)
Jul 26, 2023
6.809
6.999
6.809
6.954
425,831
+0.16(+2.39%)
Jul 25, 2023
6.764
6.836
6.692
6.791
469,784
+0.06(+0.94%)
Jul 24, 2023
6.665
6.773
6.569
6.728
289,122
+0.12(+1.78%)
Jul 21, 2023
6.854
6.854
6.590
6.610
287,284
-0.17(-2.53%)
Jul 20, 2023
6.818
6.836
6.723
6.782
278,628
-0.02(-0.27%)
Jul 19, 2023
6.800
6.890
6.778
6.800
404,832
+0.00(+0.00%)
Jul 18, 2023
6.601
6.827
6.574
6.800
366,113
+0.19(+2.87%)
Jul 17, 2023
6.601
6.701
6.529
6.610
484,880
-0.05(-0.81%)
Jul 14, 2023
6.656
6.696
6.574
6.665
530,243
+0.04(+0.54%)
Jul 13, 2023
6.610
6.701
6.493
6.629
783,641
+0.07(+1.10%)
Jul 12, 2023
6.737
6.746
6.493
6.556
700,062
-0.01(-0.14%)
Jul 11, 2023
6.529
6.619
6.475
6.565
277,000
+0.08(+1.25%)
Jul 10, 2023
6.385
6.520
6.353
6.484
358,304
+0.11(+1.70%)
Jul 07, 2023
6.358
6.484
6.312
6.376
399,750
+0.03(+0.43%)
Jul 06, 2023
6.430
6.430
6.204
6.349
336,907
-0.15(-2.36%)
Jul 05, 2023
6.547
6.565
6.448
6.502
303,621
-0.12(-1.77%)
Jul 03, 2023
6.647
6.737
6.579
6.619
123,034
-0.07(-1.08%)
Jun 30, 2023
6.746
6.782
6.606
6.692
355,409
+0.02(+0.27%)
Jun 29, 2023
6.638
6.723
6.565
6.674
448,943
+0.06(+0.96%)
Jun 28, 2023
6.674
6.692
6.556
6.610
409,072
-0.05(-0.81%)
Jun 27, 2023
6.647
6.746
6.531
6.665
523,129
+0.03(+0.41%)
Jun 26, 2023
6.576
6.777
6.541
6.638
764,104
+0.06(+0.93%)
Jun 23, 2023
6.620
6.699
6.506
6.576
900,515
-0.17(-2.59%)
Jun 22, 2023
6.900
6.900
6.673
6.751
510,311
-0.14(-2.03%)
Jun 21, 2023
6.812
6.948
6.734
6.891
352,064
+0.06(+0.90%)
Jun 20, 2023
6.769
6.847
6.646
6.830
416,146
+0.03(+0.39%)
Jun 16, 2023
6.856
6.856
6.664
6.804
1,509,420
+0.00(+0.00%)
Jun 15, 2023
6.559
6.821
6.506
6.804
460,571
+0.23(+3.46%)
Jun 14, 2023
6.568
6.699
6.441
6.576
541,994
+0.05(+0.80%)
Jun 13, 2023
6.454
6.611
6.396
6.524
637,684
+0.09(+1.36%)
Jun 12, 2023
6.393
6.476
6.314
6.436
444,829
+0.05(+0.82%)
Jun 09, 2023
6.419
6.419
6.301
6.384
249,533
-0.03(-0.41%)
Jun 08, 2023
6.401
6.445
6.279
6.410
441,655
+0.01(+0.14%)
Jun 07, 2023
6.358
6.541
6.358
6.401
577,230
+0.09(+1.39%)
Jun 06, 2023
6.043
6.401
6.043
6.314
699,942
+0.25(+4.18%)
Jun 05, 2023
5.990
6.091
5.938
6.060
619,118
+0.09(+1.46%)
Jun 02, 2023
5.719
5.986
5.667
5.973
725,861
+0.36(+6.39%)
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.